Is Innovex International, Inc. (INVX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innovex International, Inc. (INVX) research center and poll results.
NYSE : INVX
Innovex International, Inc. — Technical Indicators
$26.39 USD
$0.85 (3.33%)
- Volume
- 322.42K
- Average Volume
- 425.66K
- Market Capitalization
- $1.84B
- P/E Ratio
- 35.19
- Dividend Yield
- 0.00%
- Price Target
- $34.00
- Year High
- $32.25
- Year Low
- $15.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $5.10
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.19
2026-07-21
Close Price
$26.39
Vol: 322419
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.72
Average
19.42
Maximum
28.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 25.19 | $26.39 | 322419 |
| 2026-07-20 | 25.15 | $25.54 | 303200 |
| 2026-07-17 | 25.16 | $25.78 | 298400 |
| 2026-07-16 | 25.17 | $25.71 | 335101 |
| 2026-07-15 | 25.23 | $25.88 | 214600 |
| 2026-07-14 | 25.34 | $25.72 | 220144 |
| 2026-07-13 | 25.53 | $25.50 | 347921 |
| 2026-07-10 | 25.69 | $25.47 | 208100 |
| 2026-07-09 | 25.85 | $25.06 | 285100 |
| 2026-07-08 | 26.02 | $25.13 | 495200 |
| 2026-07-07 | 26.21 | $24.05 | 255235 |
| 2026-07-06 | 26.34 | $23.61 | 321232 |
| 2026-07-02 | 26.58 | $24.09 | 425800 |
| 2026-07-01 | 26.74 | $24.28 | 369200 |
| 2026-06-30 | 26.93 | $24.80 | 543518 |
| 2026-06-29 | 27.04 | $24.56 | 470837 |
| 2026-06-26 | 27.15 | $25.43 | 1.8M |
| 2026-06-25 | 27.22 | $25.56 | 303607 |
| 2026-06-24 | 27.33 | $25.60 | 358808 |
| 2026-06-23 | 27.55 | $25.65 | 363344 |
| 2026-06-22 | 27.77 | $25.66 | 445822 |
| 2026-06-18 | 28.02 | $25.57 | 1.4M |
| 2026-06-17 | 28.29 | $26.15 | 375436 |
| 2026-06-16 | 28.54 | $26.75 | 360800 |
| 2026-06-15 | 28.72 | $28.17 | 338300 |
| 2026-06-12 | 28.71 | $29.45 | 296400 |
| 2026-06-11 | 28.62 | $28.75 | 222611 |
| 2026-06-10 | 28.55 | $28.73 | 345500 |
| 2026-06-09 | 28.48 | $28.43 | 419200 |
| 2026-06-08 | 28.41 | $28.85 | 312490 |
| 2026-06-05 | 28.30 | $26.79 | 281500 |
| 2026-06-04 | 28.29 | $28.33 | 306400 |
| 2026-06-03 | 28.23 | $27.35 | 428400 |
| 2026-06-02 | 28.20 | $28.04 | 311926 |
| 2026-06-01 | 28.17 | $26.98 | 614038 |
| 2026-05-29 | 28.21 | $26.71 | 552900 |
| 2026-05-28 | 28.26 | $26.96 | 345733 |
| 2026-05-27 | 28.32 | $27.65 | 496213 |
| 2026-05-26 | 28.35 | $29.95 | 479405 |
| 2026-05-22 | 28.25 | $30.05 | 425100 |
| 2026-05-21 | 28.14 | $30.82 | 411600 |
| 2026-05-20 | 27.97 | $30.96 | 768200 |
| 2026-05-19 | 27.79 | $31.05 | 1.0M |
| 2026-05-18 | 27.57 | $30.30 | 695579 |
| 2026-05-15 | 27.34 | $28.00 | 394113 |
| 2026-05-14 | 27.22 | $27.61 | 234029 |
| 2026-05-13 | 27.16 | $27.42 | 400300 |
| 2026-05-12 | 27.09 | $27.41 | 282200 |
| 2026-05-11 | 27.01 | $27.06 | 223767 |
| 2026-05-08 | 26.98 | $26.60 | 272650 |
| 2026-05-07 | 26.97 | $26.63 | 389100 |
| 2026-05-06 | 26.96 | $27.13 | 482955 |
| 2026-05-05 | 26.89 | $26.68 | 528600 |
| 2026-05-04 | 26.84 | $27.42 | 242455 |
| 2026-05-01 | 26.70 | $27.69 | 277300 |
| 2026-04-30 | 26.54 | $27.77 | 408900 |
| 2026-04-29 | 26.37 | $28.20 | 474911 |
| 2026-04-28 | 26.18 | $28.15 | 327400 |
| 2026-04-27 | 25.98 | $28.05 | 470404 |
| 2026-04-24 | 25.83 | $27.90 | 264000 |
| 2026-04-23 | 25.68 | $27.28 | 300335 |
| 2026-04-22 | 25.53 | $27.46 | 385800 |
| 2026-04-21 | 25.40 | $26.58 | 344700 |
| 2026-04-20 | 25.30 | $25.70 | 342600 |
| 2026-04-17 | 25.22 | $25.73 | 354546 |
| 2026-04-16 | 25.15 | $26.29 | 248700 |
| 2026-04-15 | 25.07 | $26.01 | 241800 |
| 2026-04-14 | 25.02 | $25.92 | 297148 |
| 2026-04-13 | 24.95 | $26.37 | 288400 |
| 2026-04-10 | 24.84 | $26.51 | 338400 |
| 2026-04-09 | 24.72 | $26.41 | 422528 |
| 2026-04-08 | 24.70 | $25.77 | 755215 |
| 2026-04-07 | 24.72 | $25.50 | 428151 |
| 2026-04-06 | 24.78 | $24.79 | 382600 |
| 2026-04-02 | 24.91 | $24.46 | 485123 |
| 2026-04-01 | 25.03 | $24.23 | 467800 |
| 2026-03-31 | 25.14 | $24.39 | 578633 |
| 2026-03-30 | 25.20 | $24.25 | 436819 |
| 2026-03-27 | 25.32 | $25.13 | 452300 |
| 2026-03-26 | 25.38 | $24.79 | 383600 |
| 2026-03-25 | 25.47 | $24.40 | 329011 |
| 2026-03-24 | 25.71 | $24.73 | 543100 |
| 2026-03-23 | 25.92 | $24.65 | 863400 |
| 2026-03-20 | 26.05 | $24.01 | 1.2M |
| 2026-03-19 | 26.12 | $24.31 | 767300 |
| 2026-03-18 | 26.18 | $24.67 | 434162 |
| 2026-03-17 | 26.20 | $25.08 | 324400 |
| 2026-03-16 | 26.17 | $24.45 | 393500 |
| 2026-03-13 | 26.19 | $24.20 | 608700 |
| 2026-03-12 | 26.21 | $24.14 | 693276 |
| 2026-03-11 | 26.27 | $26.10 | 509925 |
| 2026-03-10 | 26.23 | $26.04 | 857332 |
| 2026-03-09 | 26.19 | $26.79 | 642706 |
| 2026-03-06 | 26.12 | $27.37 | 884011 |
| 2026-03-05 | 25.96 | $26.92 | 1.1M |
| 2026-03-04 | 25.86 | $26.29 | 942116 |
| 2026-03-03 | 25.81 | $25.72 | 751563 |
| 2026-03-02 | 25.75 | $26.53 | 1.2M |
| 2026-02-27 | 25.66 | $26.35 | 793607 |
| 2026-02-26 | 25.60 | $26.64 | 4.0M |
| 2026-02-25 | 25.53 | $29.25 | 535300 |
| 2026-02-24 | 25.37 | $28.90 | 1.0M |
| 2026-02-23 | 25.21 | $27.17 | 1.5M |
| 2026-02-20 | 25.11 | $25.47 | 384587 |
| 2026-02-19 | 25.13 | $25.44 | 492900 |
| 2026-02-18 | 25.13 | $25.07 | 397700 |
| 2026-02-17 | 25.10 | $24.56 | 239827 |
| 2026-02-13 | 25.09 | $24.76 | 432700 |
| 2026-02-12 | 25.07 | $24.64 | 315800 |
| 2026-02-11 | 25.05 | $25.46 | 400448 |
| 2026-02-10 | 25.00 | $25.17 | 232729 |
| 2026-02-09 | 24.92 | $25.34 | 311041 |
| 2026-02-06 | 24.83 | $25.35 | 465145 |
| 2026-02-05 | 24.73 | $24.09 | 278117 |
| 2026-02-04 | 24.66 | $24.94 | 359916 |
| 2026-02-03 | 24.56 | $25.37 | 448808 |
| 2026-02-02 | 24.49 | $24.43 | 404543 |
| 2026-01-30 | 24.41 | $24.85 | 429739 |
| 2026-01-29 | 24.26 | $25.17 | 359000 |
| 2026-01-28 | 24.10 | $25.16 | 487000 |
| 2026-01-27 | 23.95 | $26.09 | 218916 |
| 2026-01-26 | 23.75 | $25.65 | 363319 |
| 2026-01-23 | 23.57 | $25.20 | 403900 |
| 2026-01-22 | 23.43 | $25.81 | 297732 |
| 2026-01-21 | 23.24 | $25.51 | 414936 |
| 2026-01-20 | 23.04 | $24.47 | 521079 |
| 2026-01-16 | 22.88 | $24.30 | 430919 |
| 2026-01-15 | 22.75 | $24.31 | 450600 |
| 2026-01-14 | 22.62 | $24.28 | 322719 |
| 2026-01-13 | 22.55 | $24.57 | 306400 |
| 2026-01-12 | 22.45 | $23.56 | 252700 |
| 2026-01-09 | 22.42 | $23.50 | 332700 |
| 2026-01-08 | 22.39 | $23.35 | 387700 |
| 2026-01-07 | 22.38 | $22.60 | 294822 |
| 2026-01-06 | 22.40 | $23.03 | 386700 |
| 2026-01-05 | 22.42 | $23.91 | 691410 |
| 2026-01-02 | 22.40 | $22.78 | 289501 |
| 2025-12-31 | 22.47 | $21.87 | 250412 |
| 2025-12-30 | 22.51 | $22.06 | 177700 |
| 2025-12-29 | 22.54 | $22.20 | 218600 |
| 2025-12-26 | 22.53 | $22.05 | 200900 |
| 2025-12-24 | 22.54 | $22.00 | 178400 |
| 2025-12-23 | 22.57 | $22.34 | 296917 |
| 2025-12-22 | 22.59 | $22.04 | 339241 |
| 2025-12-19 | 22.63 | $21.65 | 1.6M |
| 2025-12-18 | 22.64 | $21.22 | 750300 |
| 2025-12-17 | 22.68 | $21.76 | 329200 |
| 2025-12-16 | 22.71 | $21.69 | 345229 |
| 2025-12-15 | 22.70 | $22.77 | 407700 |
| 2025-12-12 | 22.67 | $22.52 | 292200 |
| 2025-12-11 | 22.56 | $23.04 | 295645 |
| 2025-12-10 | 22.42 | $22.98 | 343743 |
| 2025-12-09 | 22.30 | $23.09 | 374000 |
| 2025-12-08 | 22.18 | $22.95 | 319100 |
| 2025-12-05 | 22.04 | $23.44 | 361400 |
| 2025-12-04 | 21.84 | $23.60 | 553300 |
| 2025-12-03 | 21.65 | $24.03 | 434900 |
| 2025-12-02 | 21.42 | $22.71 | 244811 |
| 2025-12-01 | 21.31 | $22.66 | 251223 |
| 2025-11-28 | 21.18 | $22.02 | 118411 |
| 2025-11-26 | 21.11 | $22.35 | 519000 |
| 2025-11-25 | 21.05 | $22.51 | 366700 |
| 2025-11-24 | 20.96 | $22.77 | 421200 |
| 2025-11-21 | 20.86 | $22.84 | 344915 |
| 2025-11-20 | 20.74 | $21.88 | 386900 |
| 2025-11-19 | 20.67 | $22.08 | 332832 |
| 2025-11-18 | 20.53 | $22.18 | 286220 |
| 2025-11-17 | 20.33 | $21.61 | 534300 |
| 2025-11-14 | 20.15 | $22.08 | 772624 |
| 2025-11-13 | 19.92 | $20.43 | 419493 |
| 2025-11-12 | 19.79 | $20.23 | 237900 |
| 2025-11-11 | 19.67 | $20.52 | 809200 |
| 2025-11-10 | 19.53 | $20.75 | 381400 |
| 2025-11-07 | 19.38 | $20.03 | 246200 |
| 2025-11-06 | 19.24 | $19.52 | 268500 |
| 2025-11-05 | 19.17 | $19.70 | 297840 |
| 2025-11-04 | 19.14 | $19.61 | 725100 |
| 2025-11-03 | 19.11 | $20.42 | 475100 |
| 2025-10-31 | 19.06 | $20.07 | 482400 |
| 2025-10-30 | 18.99 | $20.68 | 255600 |
| 2025-10-29 | 18.88 | $21.12 | 374617 |
| 2025-10-28 | 18.77 | $20.68 | 300814 |
| 2025-10-27 | 18.66 | $20.67 | 320300 |
| 2025-10-24 | 18.55 | $20.48 | 292200 |
| 2025-10-23 | 18.46 | $20.46 | 429257 |
| 2025-10-22 | 18.34 | $19.32 | 403500 |
| 2025-10-21 | 18.25 | $18.24 | 214716 |
| 2025-10-20 | 18.23 | $17.95 | 165863 |
| 2025-10-17 | 18.19 | $17.55 | 230107 |
| 2025-10-16 | 18.18 | $17.76 | 180900 |
| 2025-10-15 | 18.15 | $17.91 | 269800 |
| 2025-10-14 | 18.10 | $17.73 | 267464 |
| 2025-10-13 | 18.08 | $17.62 | 203804 |
| 2025-10-10 | 18.03 | $17.21 | 350200 |
| 2025-10-09 | 18.00 | $18.29 | 249625 |
| 2025-10-08 | 17.93 | $18.97 | 273000 |
| 2025-10-07 | 17.82 | $19.09 | 323700 |
| 2025-10-06 | 17.68 | $19.32 | 349600 |
| 2025-10-03 | 17.54 | $18.80 | 296537 |
| 2025-10-02 | 17.44 | $18.44 | 288446 |
| 2025-10-01 | 17.38 | $18.94 | 316100 |
| 2025-09-30 | 17.27 | $18.54 | 318946 |
| 2025-09-29 | 17.19 | $18.40 | 395700 |
| 2025-09-26 | 17.14 | $18.74 | 780026 |
| 2025-09-25 | 17.06 | $17.88 | 517200 |
| 2025-09-24 | 17.00 | $17.70 | 243240 |
| 2025-09-23 | 16.95 | $17.69 | 297500 |
| 2025-09-22 | 16.91 | $17.21 | 314422 |
| 2025-09-19 | 16.92 | $17.35 | 815600 |
| 2025-09-18 | 16.89 | $17.22 | 299212 |
| 2025-09-17 | 16.83 | $16.91 | 629133 |
| 2025-09-16 | 16.81 | $17.35 | 315657 |
| 2025-09-15 | 16.76 | $16.63 | 242847 |
| 2025-09-12 | 16.74 | $16.62 | 210900 |
| 2025-09-11 | 16.72 | $16.83 | 385600 |
| 2025-09-10 | 16.70 | $16.71 | 336800 |
| 2025-09-09 | 16.67 | $16.30 | 222500 |
| 2025-09-08 | 16.64 | $16.55 | 294600 |
| 2025-09-05 | 16.63 | $16.82 | 248700 |
| 2025-09-04 | 16.58 | $17.26 | 311762 |
| 2025-09-03 | 16.52 | $16.61 | 267400 |
| 2025-09-02 | 16.52 | $17.08 | 310603 |
| 2025-08-29 | 16.47 | $17.26 | 259313 |
| 2025-08-28 | 16.39 | $17.23 | 461200 |
| 2025-08-27 | 16.35 | $16.64 | 204700 |
| 2025-08-26 | 16.38 | $16.71 | 352340 |
| 2025-08-25 | 16.43 | $16.95 | 334538 |
| 2025-08-22 | 16.46 | $17.40 | 478209 |
| 2025-08-21 | 16.43 | $16.79 | 427600 |
| 2025-08-20 | 16.43 | $16.04 | 221300 |
| 2025-08-19 | 16.45 | $16.32 | 203900 |
| 2025-08-18 | 16.42 | $16.42 | 291525 |
| 2025-08-15 | 16.37 | $16.17 | 331461 |
| 2025-08-14 | 16.34 | $16.25 | 364500 |
| 2025-08-13 | 16.32 | $16.43 | 411900 |
| 2025-08-12 | 16.28 | $16.13 | 513200 |
| 2025-08-11 | 16.26 | $15.79 | 341238 |
| 2025-08-08 | 16.29 | $16.20 | 343800 |
| 2025-08-07 | 16.29 | $15.97 | 386400 |
| 2025-08-06 | 16.30 | $16.09 | 460400 |
| 2025-08-05 | 16.30 | $16.61 | 390730 |
| 2025-08-04 | 16.28 | $15.98 | 329337 |
| 2025-08-01 | 16.26 | $15.77 | 270519 |
| 2025-07-31 | 16.27 | $16.42 | 286435 |
| 2025-07-30 | 16.25 | $17.10 | 329100 |
| 2025-07-29 | 16.18 | $17.69 | 395404 |
| 2025-07-28 | 16.07 | $17.53 | 426339 |
| 2025-07-25 | 15.98 | $16.85 | 190000 |
| 2025-07-24 | 15.94 | $16.80 | 354300 |
| 2025-07-23 | 15.86 | $16.52 | 460900 |
| 2025-07-22 | 15.79 | $15.62 | 302721 |
| 2025-07-21 | 15.76 | $15.47 | 253200 |
| 2025-07-18 | 15.79 | $15.66 | 455100 |
| 2025-07-17 | 15.82 | $15.83 | 426228 |
| 2025-07-16 | 15.85 | $15.51 | 823200 |
| 2025-07-15 | 15.90 | $15.84 | 663600 |
| 2025-07-14 | 15.94 | $16.24 | 352753 |
| 2025-07-11 | 15.97 | $16.20 | 234600 |
| 2025-07-10 | 15.99 | $16.27 | 268901 |
| 2025-07-09 | 15.99 | $16.05 | 304011 |
| 2025-07-08 | 15.99 | $16.23 | 673936 |
| 2025-07-07 | 15.95 | $15.66 | 327800 |
| 2025-07-03 | 15.93 | $15.97 | 144602 |
| 2025-07-02 | 15.90 | $15.92 | 398032 |
| 2025-07-01 | 15.88 | $15.68 | 549502 |
| 2025-06-30 | 15.82 | $15.62 | 499245 |
| 2025-06-27 | 15.72 | $15.66 | 980933 |
| 2025-06-26 | 15.64 | $15.98 | 351949 |
| 2025-06-25 | 15.54 | $15.20 | 302500 |
| 2025-06-24 | 15.49 | $15.22 | 526434 |
| 2025-06-23 | 15.43 | $15.08 | 691349 |
| 2025-06-20 | 15.38 | $16.06 | 1.1M |
| 2025-06-18 | 15.29 | $16.18 | 385706 |
| 2025-06-17 | 15.22 | $16.39 | 422025 |
| 2025-06-16 | 15.13 | $16.45 | 306819 |
| 2025-06-13 | 15.06 | $16.79 | 382515 |
| 2025-06-12 | 14.97 | $16.76 | 303529 |
| 2025-06-11 | 14.89 | $16.70 | 291535 |
| 2025-06-10 | 14.81 | $16.17 | 316747 |
| 2025-06-09 | 14.75 | $16.02 | 332617 |
| 2025-06-06 | 14.69 | $15.57 | 254012 |
| 2025-06-05 | 14.70 | $15.13 | 272350 |
| 2025-06-04 | 14.71 | $15.37 | 422134 |
| 2025-06-03 | 14.70 | $15.47 | 470500 |
| 2025-06-02 | 14.69 | $14.48 | 612244 |
| 2025-05-30 | 14.75 | $13.80 | 627000 |
| 2025-05-29 | 14.83 | $13.88 | 327917 |
| 2025-05-28 | 14.89 | $14.01 | 429518 |
| 2025-05-27 | 14.98 | $14.25 | 295822 |
| 2025-05-23 | 15.06 | $14.09 | 340811 |
| 2025-05-22 | 15.15 | $14.08 | 315900 |
| 2025-05-21 | 15.24 | $14.14 | 418104 |
| 2025-05-20 | 15.31 | $14.81 | 408901 |
| 2025-05-19 | 15.35 | $14.69 | 361700 |
| 2025-05-16 | 15.39 | $14.93 | 317639 |
| 2025-05-15 | 15.43 | $14.95 | 290500 |
| 2025-05-14 | 15.45 | $15.18 | 314423 |
| 2025-05-13 | 15.45 | $15.19 | 258200 |
| 2025-05-12 | 15.45 | $14.99 | 456425 |
| 2025-05-09 | 15.45 | $14.85 | 520900 |
| 2025-05-08 | 15.43 | $15.66 | 402500 |
| 2025-05-07 | 15.42 | $15.43 | 533616 |
| 2025-05-06 | 15.32 | $15.03 | 311600 |
| 2025-05-05 | 15.29 | $15.29 | 245200 |
| 2025-05-02 | 15.25 | $15.77 | 298139 |
| 2025-05-01 | 15.26 | $15.36 | 312905 |
| 2025-04-30 | 15.39 | $15.10 | 368000 |
| 2025-04-29 | 15.56 | $15.76 | 255400 |
| 2025-04-28 | 15.67 | $15.90 | 312602 |
| 2025-04-25 | 15.77 | $15.91 | 263511 |
| 2025-04-24 | 15.88 | $15.94 | 352400 |
| 2025-04-23 | 15.99 | $15.39 | 345520 |
| 2025-04-22 | 16.12 | $15.60 | 359300 |
| 2025-04-21 | 16.25 | $15.48 | 340100 |
| 2025-04-17 | 16.37 | $15.91 | 391800 |
| 2025-04-16 | 16.49 | $15.27 | 352420 |
| 2025-04-15 | 16.66 | $15.11 | 263600 |
| 2025-04-14 | 16.83 | $15.15 | 465512 |
| 2025-04-11 | 16.99 | $15.18 | 547344 |
| 2025-04-10 | 17.12 | $14.42 | 797904 |
| 2025-04-09 | 17.26 | $15.37 | 685400 |
| 2025-04-08 | 17.37 | $13.46 | 540307 |
| 2025-04-07 | 17.59 | $14.33 | 1.3M |
| 2025-04-04 | 17.80 | $14.49 | 669800 |
| 2025-04-03 | 18.00 | $16.03 | 399212 |
| 2025-04-02 | 18.09 | $18.09 | 215900 |
| 2025-04-01 | 18.06 | $18.40 | 234300 |
| 2025-03-31 | 18.00 | $17.96 | 366800 |
| 2025-03-28 | 17.96 | $17.91 | 236900 |
| 2025-03-27 | 17.98 | $18.15 | 151741 |
| 2025-03-26 | 18.03 | $18.11 | 197812 |
| 2025-03-25 | 18.07 | $18.07 | 268143 |
| 2025-03-24 | 17.97 | $18.07 | 268925 |
| 2025-03-21 | 17.90 | $17.90 | 1.0M |
| 2025-03-20 | 17.84 | $18.32 | 289391 |
| 2025-03-19 | 17.77 | $18.77 | 224411 |
| 2025-03-18 | 17.68 | $18.39 | 293200 |
| 2025-03-17 | 17.61 | $18.36 | 339200 |
| 2025-03-14 | 17.51 | $17.74 | 267802 |
| 2025-03-13 | 17.45 | $17.34 | 210000 |
| 2025-03-12 | 17.41 | $17.60 | 316300 |
| 2025-03-11 | 17.38 | $17.85 | 304600 |
| 2025-03-10 | 17.33 | $18.36 | 306909 |
| 2025-03-07 | 17.21 | $18.67 | 397024 |
| 2025-03-06 | 17.06 | $17.68 | 299800 |
| 2025-03-05 | 16.97 | $17.58 | 394200 |
| 2025-03-04 | 16.90 | $17.11 | 717100 |
| 2025-03-03 | 16.83 | $17.25 | 436000 |
| 2025-02-28 | 16.75 | $18.31 | 921806 |
| 2025-02-27 | 16.63 | $19.10 | 473337 |
| 2025-02-26 | 16.47 | $18.93 | 866526 |
| 2025-02-25 | 16.33 | $16.14 | 421300 |
| 2025-02-24 | 16.36 | $16.57 | 405102 |
| 2025-02-21 | 16.37 | $16.67 | 390700 |
| 2025-02-20 | 16.38 | $17.05 | 298600 |
| 2025-02-19 | 16.37 | $16.80 | 280408 |
| 2025-02-18 | 16.39 | $17.04 | 294014 |
| 2025-02-14 | 16.41 | $16.45 | 188300 |
| 2025-02-13 | 16.44 | $16.56 | 191012 |
| 2025-02-12 | 16.48 | $16.48 | 299821 |
| 2025-02-11 | 16.48 | $16.98 | 369819 |
| 2025-02-10 | 16.42 | $16.81 | 438900 |
| 2025-02-07 | 16.35 | $15.98 | 415500 |
| 2025-02-06 | 16.31 | $15.67 | 455800 |
| 2025-02-05 | 16.31 | $15.95 | 379504 |
| 2025-02-04 | 16.26 | $16.18 | 581522 |
| 2025-02-03 | 16.20 | $15.66 | 421309 |
| 2025-01-31 | 16.14 | $15.58 | 491001 |
| 2025-01-30 | 16.06 | $15.90 | 250920 |
| 2025-01-29 | 15.95 | $15.98 | 311439 |
| 2025-01-28 | 15.83 | $16.09 | 459515 |
| 2025-01-27 | 15.70 | $16.78 | 405540 |
| 2025-01-24 | 15.51 | $16.81 | 306123 |
| 2025-01-23 | 15.32 | $16.85 | 265540 |
| 2025-01-22 | 15.11 | $16.80 | 299412 |
| 2025-01-21 | 14.91 | $17.34 | 462600 |
| 2025-01-17 | 14.71 | $17.29 | 376700 |
| 2025-01-16 | 14.51 | $17.07 | 325200 |
| 2025-01-15 | 14.30 | $17.31 | 451300 |
| 2025-01-14 | 14.10 | $16.62 | 527330 |
| 2025-01-13 | 13.93 | $15.75 | 522439 |
| 2025-01-10 | 13.86 | $15.48 | 693300 |
| 2025-01-08 | 13.81 | $15.08 | 452500 |
| 2025-01-07 | 13.77 | $15.63 | 568100 |
| 2025-01-06 | 13.72 | $15.05 | 561105 |
| 2025-01-03 | 13.75 | $14.88 | 580007 |
| 2025-01-02 | 13.78 | $14.47 | 424000 |
| 2024-12-31 | 13.89 | $13.97 | 497123 |
| 2024-12-30 | 14.01 | $13.81 | 554100 |
| 2024-12-27 | 14.14 | $13.56 | 428834 |
| 2024-12-26 | 14.27 | $13.40 | 427103 |
| 2024-12-24 | 14.42 | $13.04 | 204300 |
| 2024-12-23 | 14.61 | $13.03 | 786436 |
| 2024-12-20 | 14.84 | $12.54 | 2.2M |
| 2024-12-19 | 15.08 | $12.90 | 613326 |
| 2024-12-18 | 15.28 | $13.31 | 878045 |
| 2024-12-17 | 15.44 | $13.20 | 650842 |
| 2024-12-16 | 15.62 | $12.95 | 739300 |
| 2024-12-13 | 15.78 | $13.30 | 678702 |
| 2024-12-12 | 15.91 | $13.22 | 601755 |
| 2024-12-11 | 16.05 | $14.44 | 472747 |
| 2024-12-10 | 16.13 | $14.38 | 477700 |
| 2024-12-09 | 16.21 | $14.28 | 652219 |
| 2024-12-06 | 16.27 | $14.64 | 367019 |
| 2024-12-05 | 16.33 | $15.63 | 442329 |
| 2024-12-04 | 16.32 | $15.54 | 370408 |
| 2024-12-03 | 16.27 | $16.59 | 392717 |
| 2024-12-02 | 16.15 | $16.51 | 518306 |
| 2024-11-29 | 16.02 | $16.27 | 153300 |
| 2024-11-27 | 15.92 | $16.32 | 365900 |
| 2024-11-26 | 15.82 | $16.21 | 502104 |
| 2024-11-25 | 15.73 | $16.94 | 538495 |
| 2024-11-22 | 15.63 | $17.58 | 395749 |
| 2024-11-21 | 15.50 | $17.36 | 517200 |
| 2024-11-20 | 15.37 | $16.90 | 625756 |
| 2024-11-19 | 15.26 | $16.57 | 392203 |
| 2024-11-18 | 15.19 | $16.73 | 499600 |
| 2024-11-15 | 15.12 | $16.26 | 525331 |
| 2024-11-14 | 15.08 | $15.87 | 458418 |
| 2024-11-13 | 15.06 | $15.91 | 319700 |
| 2024-11-12 | 15.03 | $16.15 | 524146 |
| 2024-11-11 | 14.96 | $15.96 | 479118 |
| 2024-11-08 | 14.93 | $15.40 | 781804 |
| 2024-11-07 | 14.93 | $15.89 | 638003 |
| 2024-11-06 | 14.89 | $15.52 | 768322 |
| 2024-11-05 | 14.87 | $14.45 | 269301 |
| 2024-11-04 | 14.90 | $14.29 | 257100 |
| 2024-11-01 | 14.95 | $13.88 | 347727 |
| 2024-10-31 | 15.02 | $14.19 | 212400 |
| 2024-10-30 | 15.05 | $14.27 | 216349 |
| 2024-10-29 | 15.08 | $14.40 | 327124 |
| 2024-10-28 | 15.11 | $14.94 | 454938 |
| 2024-10-25 | 15.09 | $15.02 | 244412 |
| 2024-10-24 | 15.09 | $14.83 | 329943 |
| 2024-10-23 | 15.09 | $14.70 | 306100 |
| 2024-10-22 | 15.12 | $15.14 | 294548 |
| 2024-10-21 | 15.18 | $15.42 | 521000 |
| 2024-10-18 | 15.23 | $15.29 | 244617 |
| 2024-10-17 | 15.25 | $15.55 | 279800 |
| 2024-10-16 | 15.27 | $15.26 | 296923 |
| 2024-10-15 | 15.29 | $14.83 | 325241 |
| 2024-10-14 | 15.35 | $15.33 | 155929 |
| 2024-10-11 | 15.35 | $15.30 | 172500 |
| 2024-10-10 | 15.32 | $15.20 | 309500 |
| 2024-10-09 | 15.29 | $15.08 | 330500 |
| 2024-10-08 | 15.27 | $15.01 | 490700 |
| 2024-10-07 | 15.28 | $15.33 | 230533 |
| 2024-10-04 | 15.30 | $15.26 | 311700 |
| 2024-10-03 | 15.31 | $14.85 | 341600 |
| 2024-10-02 | 15.37 | $14.93 | 376100 |
| 2024-10-01 | 15.41 | $14.86 | 271401 |
| 2024-09-30 | 15.45 | $14.68 | 390110 |
| 2024-09-27 | 15.53 | $14.96 | 244300 |
| 2024-09-26 | 15.61 | $14.86 | 366400 |
| 2024-09-25 | 15.67 | $15.27 | 354700 |
| 2024-09-24 | 15.72 | $16.27 | 242426 |
| 2024-09-23 | 15.71 | $16.41 | 200725 |
| 2024-09-20 | 15.69 | $15.85 | 946300 |
| 2024-09-19 | 15.66 | $15.88 | 383100 |
| 2024-09-18 | 15.65 | $15.60 | 595800 |
| 2024-09-17 | 15.62 | $16.06 | 461300 |
| 2024-09-16 | 15.58 | $15.27 | 709500 |
| 2024-09-13 | 15.58 | $14.78 | 563737 |
| 2024-09-12 | 15.60 | $14.58 | 761900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.69
2026-07-21
Close Price
$26.39
Vol: 322419
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.94
Average
19.41
Maximum
28.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 25.69 | $26.39 | 322419 |
| 2026-07-20 | 25.61 | $25.54 | 303200 |
| 2026-07-17 | 25.62 | $25.78 | 298400 |
| 2026-07-16 | 25.60 | $25.71 | 335101 |
| 2026-07-15 | 25.59 | $25.88 | 214600 |
| 2026-07-14 | 25.56 | $25.72 | 220144 |
| 2026-07-13 | 25.54 | $25.50 | 347921 |
| 2026-07-10 | 25.55 | $25.47 | 208100 |
| 2026-07-09 | 25.56 | $25.06 | 285100 |
| 2026-07-08 | 25.61 | $25.13 | 495200 |
| 2026-07-07 | 25.66 | $24.05 | 255235 |
| 2026-07-06 | 25.83 | $23.61 | 321232 |
| 2026-07-02 | 26.06 | $24.09 | 425800 |
| 2026-07-01 | 26.27 | $24.28 | 369200 |
| 2026-06-30 | 26.48 | $24.80 | 543518 |
| 2026-06-29 | 26.66 | $24.56 | 470837 |
| 2026-06-26 | 26.88 | $25.43 | 1.8M |
| 2026-06-25 | 27.03 | $25.56 | 303607 |
| 2026-06-24 | 27.19 | $25.60 | 358808 |
| 2026-06-23 | 27.35 | $25.65 | 363344 |
| 2026-06-22 | 27.53 | $25.66 | 445822 |
| 2026-06-18 | 27.73 | $25.57 | 1.4M |
| 2026-06-17 | 27.96 | $26.15 | 375436 |
| 2026-06-16 | 28.15 | $26.75 | 360800 |
| 2026-06-15 | 28.30 | $28.17 | 338300 |
| 2026-06-12 | 28.31 | $29.45 | 296400 |
| 2026-06-11 | 28.19 | $28.75 | 222611 |
| 2026-06-10 | 28.13 | $28.73 | 345500 |
| 2026-06-09 | 28.07 | $28.43 | 419200 |
| 2026-06-08 | 28.03 | $28.85 | 312490 |
| 2026-06-05 | 27.94 | $26.79 | 281500 |
| 2026-06-04 | 28.06 | $28.33 | 306400 |
| 2026-06-03 | 28.04 | $27.35 | 428400 |
| 2026-06-02 | 28.11 | $28.04 | 311926 |
| 2026-06-01 | 28.12 | $26.98 | 614038 |
| 2026-05-29 | 28.24 | $26.71 | 552900 |
| 2026-05-28 | 28.40 | $26.96 | 345733 |
| 2026-05-27 | 28.55 | $27.65 | 496213 |
| 2026-05-26 | 28.64 | $29.95 | 479405 |
| 2026-05-22 | 28.50 | $30.05 | 425100 |
| 2026-05-21 | 28.34 | $30.82 | 411600 |
| 2026-05-20 | 28.08 | $30.96 | 768200 |
| 2026-05-19 | 27.78 | $31.05 | 1.0M |
| 2026-05-18 | 27.43 | $30.30 | 695579 |
| 2026-05-15 | 27.13 | $28.00 | 394113 |
| 2026-05-14 | 27.04 | $27.61 | 234029 |
| 2026-05-13 | 26.98 | $27.42 | 400300 |
| 2026-05-12 | 26.93 | $27.41 | 282200 |
| 2026-05-11 | 26.88 | $27.06 | 223767 |
| 2026-05-08 | 26.86 | $26.60 | 272650 |
| 2026-05-07 | 26.89 | $26.63 | 389100 |
| 2026-05-06 | 26.92 | $27.13 | 482955 |
| 2026-05-05 | 26.90 | $26.68 | 528600 |
| 2026-05-04 | 26.92 | $27.42 | 242455 |
| 2026-05-01 | 26.87 | $27.69 | 277300 |
| 2026-04-30 | 26.78 | $27.77 | 408900 |
| 2026-04-29 | 26.68 | $28.20 | 474911 |
| 2026-04-28 | 26.52 | $28.15 | 327400 |
| 2026-04-27 | 26.34 | $28.05 | 470404 |
| 2026-04-24 | 26.16 | $27.90 | 264000 |
| 2026-04-23 | 25.98 | $27.28 | 300335 |
| 2026-04-22 | 25.84 | $27.46 | 385800 |
| 2026-04-21 | 25.67 | $26.58 | 344700 |
| 2026-04-20 | 25.58 | $25.70 | 342600 |
| 2026-04-17 | 25.57 | $25.73 | 354546 |
| 2026-04-16 | 25.55 | $26.29 | 248700 |
| 2026-04-15 | 25.47 | $26.01 | 241800 |
| 2026-04-14 | 25.41 | $25.92 | 297148 |
| 2026-04-13 | 25.36 | $26.37 | 288400 |
| 2026-04-10 | 25.25 | $26.51 | 338400 |
| 2026-04-09 | 25.12 | $26.41 | 422528 |
| 2026-04-08 | 24.99 | $25.77 | 755215 |
| 2026-04-07 | 24.90 | $25.50 | 428151 |
| 2026-04-06 | 24.84 | $24.79 | 382600 |
| 2026-04-02 | 24.85 | $24.46 | 485123 |
| 2026-04-01 | 24.89 | $24.23 | 467800 |
| 2026-03-31 | 24.96 | $24.39 | 578633 |
| 2026-03-30 | 25.02 | $24.25 | 436819 |
| 2026-03-27 | 25.10 | $25.13 | 452300 |
| 2026-03-26 | 25.09 | $24.79 | 383600 |
| 2026-03-25 | 25.13 | $24.40 | 329011 |
| 2026-03-24 | 25.20 | $24.73 | 543100 |
| 2026-03-23 | 25.25 | $24.65 | 863400 |
| 2026-03-20 | 25.32 | $24.01 | 1.2M |
| 2026-03-19 | 25.45 | $24.31 | 767300 |
| 2026-03-18 | 25.57 | $24.67 | 434162 |
| 2026-03-17 | 25.67 | $25.08 | 324400 |
| 2026-03-16 | 25.73 | $24.45 | 393500 |
| 2026-03-13 | 25.87 | $24.20 | 608700 |
| 2026-03-12 | 26.04 | $24.14 | 693276 |
| 2026-03-11 | 26.24 | $26.10 | 509925 |
| 2026-03-10 | 26.26 | $26.04 | 857332 |
| 2026-03-09 | 26.28 | $26.79 | 642706 |
| 2026-03-06 | 26.22 | $27.37 | 884011 |
| 2026-03-05 | 26.10 | $26.92 | 1.1M |
| 2026-03-04 | 26.02 | $26.29 | 942116 |
| 2026-03-03 | 25.99 | $25.72 | 751563 |
| 2026-03-02 | 26.02 | $26.53 | 1.2M |
| 2026-02-27 | 25.96 | $26.35 | 793607 |
| 2026-02-26 | 25.92 | $26.64 | 4.0M |
| 2026-02-25 | 25.85 | $29.25 | 535300 |
| 2026-02-24 | 25.49 | $28.90 | 1.0M |
| 2026-02-23 | 25.13 | $27.17 | 1.5M |
| 2026-02-20 | 24.91 | $25.47 | 384587 |
| 2026-02-19 | 24.86 | $25.44 | 492900 |
| 2026-02-18 | 24.79 | $25.07 | 397700 |
| 2026-02-17 | 24.76 | $24.56 | 239827 |
| 2026-02-13 | 24.79 | $24.76 | 432700 |
| 2026-02-12 | 24.79 | $24.64 | 315800 |
| 2026-02-11 | 24.80 | $25.46 | 400448 |
| 2026-02-10 | 24.74 | $25.17 | 232729 |
| 2026-02-09 | 24.69 | $25.34 | 311041 |
| 2026-02-06 | 24.62 | $25.35 | 465145 |
| 2026-02-05 | 24.54 | $24.09 | 278117 |
| 2026-02-04 | 24.59 | $24.94 | 359916 |
| 2026-02-03 | 24.56 | $25.37 | 448808 |
| 2026-02-02 | 24.47 | $24.43 | 404543 |
| 2026-01-30 | 24.47 | $24.85 | 429739 |
| 2026-01-29 | 24.44 | $25.17 | 359000 |
| 2026-01-28 | 24.36 | $25.16 | 487000 |
| 2026-01-27 | 24.27 | $26.09 | 218916 |
| 2026-01-26 | 24.08 | $25.65 | 363319 |
| 2026-01-23 | 23.92 | $25.20 | 403900 |
| 2026-01-22 | 23.78 | $25.81 | 297732 |
| 2026-01-21 | 23.57 | $25.51 | 414936 |
| 2026-01-20 | 23.36 | $24.47 | 521079 |
| 2026-01-16 | 23.25 | $24.30 | 430919 |
| 2026-01-15 | 23.14 | $24.31 | 450600 |
| 2026-01-14 | 23.01 | $24.28 | 322719 |
| 2026-01-13 | 22.88 | $24.57 | 306400 |
| 2026-01-12 | 22.70 | $23.56 | 252700 |
| 2026-01-09 | 22.61 | $23.50 | 332700 |
| 2026-01-08 | 22.52 | $23.35 | 387700 |
| 2026-01-07 | 22.43 | $22.60 | 294822 |
| 2026-01-06 | 22.41 | $23.03 | 386700 |
| 2026-01-05 | 22.35 | $23.91 | 691410 |
| 2026-01-02 | 22.18 | $22.78 | 289501 |
| 2025-12-31 | 22.12 | $21.87 | 250412 |
| 2025-12-30 | 22.15 | $22.06 | 177700 |
| 2025-12-29 | 22.16 | $22.20 | 218600 |
| 2025-12-26 | 22.15 | $22.05 | 200900 |
| 2025-12-24 | 22.16 | $22.00 | 178400 |
| 2025-12-23 | 22.18 | $22.34 | 296917 |
| 2025-12-22 | 22.16 | $22.04 | 339241 |
| 2025-12-19 | 22.18 | $21.65 | 1.6M |
| 2025-12-18 | 22.23 | $21.22 | 750300 |
| 2025-12-17 | 22.34 | $21.76 | 329200 |
| 2025-12-16 | 22.40 | $21.69 | 345229 |
| 2025-12-15 | 22.48 | $22.77 | 407700 |
| 2025-12-12 | 22.44 | $22.52 | 292200 |
| 2025-12-11 | 22.44 | $23.04 | 295645 |
| 2025-12-10 | 22.37 | $22.98 | 343743 |
| 2025-12-09 | 22.31 | $23.09 | 374000 |
| 2025-12-08 | 22.23 | $22.95 | 319100 |
| 2025-12-05 | 22.15 | $23.44 | 361400 |
| 2025-12-04 | 22.01 | $23.60 | 553300 |
| 2025-12-03 | 21.85 | $24.03 | 434900 |
| 2025-12-02 | 21.62 | $22.71 | 244811 |
| 2025-12-01 | 21.50 | $22.66 | 251223 |
| 2025-11-28 | 21.38 | $22.02 | 118411 |
| 2025-11-26 | 21.31 | $22.35 | 519000 |
| 2025-11-25 | 21.20 | $22.51 | 366700 |
| 2025-11-24 | 21.07 | $22.77 | 421200 |
| 2025-11-21 | 20.89 | $22.84 | 344915 |
| 2025-11-20 | 20.68 | $21.88 | 386900 |
| 2025-11-19 | 20.56 | $22.08 | 332832 |
| 2025-11-18 | 20.40 | $22.18 | 286220 |
| 2025-11-17 | 20.21 | $21.61 | 534300 |
| 2025-11-14 | 20.06 | $22.08 | 772624 |
| 2025-11-13 | 19.85 | $20.43 | 419493 |
| 2025-11-12 | 19.79 | $20.23 | 237900 |
| 2025-11-11 | 19.74 | $20.52 | 809200 |
| 2025-11-10 | 19.66 | $20.75 | 381400 |
| 2025-11-07 | 19.54 | $20.03 | 246200 |
| 2025-11-06 | 19.49 | $19.52 | 268500 |
| 2025-11-05 | 19.49 | $19.70 | 297840 |
| 2025-11-04 | 19.46 | $19.61 | 725100 |
| 2025-11-03 | 19.45 | $20.42 | 475100 |
| 2025-10-31 | 19.35 | $20.07 | 482400 |
| 2025-10-30 | 19.27 | $20.68 | 255600 |
| 2025-10-29 | 19.12 | $21.12 | 374617 |
| 2025-10-28 | 18.91 | $20.68 | 300814 |
| 2025-10-27 | 18.73 | $20.67 | 320300 |
| 2025-10-24 | 18.52 | $20.48 | 292200 |
| 2025-10-23 | 18.32 | $20.46 | 429257 |
| 2025-10-22 | 18.09 | $19.32 | 403500 |
| 2025-10-21 | 17.96 | $18.24 | 214716 |
| 2025-10-20 | 17.93 | $17.95 | 165863 |
| 2025-10-17 | 17.93 | $17.55 | 230107 |
| 2025-10-16 | 17.97 | $17.76 | 180900 |
| 2025-10-15 | 17.99 | $17.91 | 269800 |
| 2025-10-14 | 18.00 | $17.73 | 267464 |
| 2025-10-13 | 18.03 | $17.62 | 203804 |
| 2025-10-10 | 18.07 | $17.21 | 350200 |
| 2025-10-09 | 18.16 | $18.29 | 249625 |
| 2025-10-08 | 18.15 | $18.97 | 273000 |
| 2025-10-07 | 18.06 | $19.09 | 323700 |
| 2025-10-06 | 17.95 | $19.32 | 349600 |
| 2025-10-03 | 17.81 | $18.80 | 296537 |
| 2025-10-02 | 17.70 | $18.44 | 288446 |
| 2025-10-01 | 17.63 | $18.94 | 316100 |
| 2025-09-30 | 17.49 | $18.54 | 318946 |
| 2025-09-29 | 17.38 | $18.40 | 395700 |
| 2025-09-26 | 17.27 | $18.74 | 780026 |
| 2025-09-25 | 17.12 | $17.88 | 517200 |
| 2025-09-24 | 17.04 | $17.70 | 243240 |
| 2025-09-23 | 16.97 | $17.69 | 297500 |
| 2025-09-22 | 16.89 | $17.21 | 314422 |
| 2025-09-19 | 16.85 | $17.35 | 815600 |
| 2025-09-18 | 16.80 | $17.22 | 299212 |
| 2025-09-17 | 16.76 | $16.91 | 629133 |
| 2025-09-16 | 16.74 | $17.35 | 315657 |
| 2025-09-15 | 16.68 | $16.63 | 242847 |
| 2025-09-12 | 16.68 | $16.62 | 210900 |
| 2025-09-11 | 16.69 | $16.83 | 385600 |
| 2025-09-10 | 16.68 | $16.71 | 336800 |
| 2025-09-09 | 16.67 | $16.30 | 222500 |
| 2025-09-08 | 16.71 | $16.55 | 294600 |
| 2025-09-05 | 16.73 | $16.82 | 248700 |
| 2025-09-04 | 16.72 | $17.26 | 311762 |
| 2025-09-03 | 16.66 | $16.61 | 267400 |
| 2025-09-02 | 16.67 | $17.08 | 310603 |
| 2025-08-29 | 16.62 | $17.26 | 259313 |
| 2025-08-28 | 16.56 | $17.23 | 461200 |
| 2025-08-27 | 16.49 | $16.64 | 204700 |
| 2025-08-26 | 16.47 | $16.71 | 352340 |
| 2025-08-25 | 16.45 | $16.95 | 334538 |
| 2025-08-22 | 16.39 | $17.40 | 478209 |
| 2025-08-21 | 16.29 | $16.79 | 427600 |
| 2025-08-20 | 16.23 | $16.04 | 221300 |
| 2025-08-19 | 16.25 | $16.32 | 203900 |
| 2025-08-18 | 16.25 | $16.42 | 291525 |
| 2025-08-15 | 16.23 | $16.17 | 331461 |
| 2025-08-14 | 16.24 | $16.25 | 364500 |
| 2025-08-13 | 16.23 | $16.43 | 411900 |
| 2025-08-12 | 16.21 | $16.13 | 513200 |
| 2025-08-11 | 16.22 | $15.79 | 341238 |
| 2025-08-08 | 16.27 | $16.20 | 343800 |
| 2025-08-07 | 16.28 | $15.97 | 386400 |
| 2025-08-06 | 16.31 | $16.09 | 460400 |
| 2025-08-05 | 16.33 | $16.61 | 390730 |
| 2025-08-04 | 16.30 | $15.98 | 329337 |
| 2025-08-01 | 16.33 | $15.77 | 270519 |
| 2025-07-31 | 16.39 | $16.42 | 286435 |
| 2025-07-30 | 16.39 | $17.10 | 329100 |
| 2025-07-29 | 16.32 | $17.69 | 395404 |
| 2025-07-28 | 16.17 | $17.53 | 426339 |
| 2025-07-25 | 16.03 | $16.85 | 190000 |
| 2025-07-24 | 15.94 | $16.80 | 354300 |
| 2025-07-23 | 15.85 | $16.52 | 460900 |
| 2025-07-22 | 15.78 | $15.62 | 302721 |
| 2025-07-21 | 15.80 | $15.47 | 253200 |
| 2025-07-18 | 15.83 | $15.66 | 455100 |
| 2025-07-17 | 15.85 | $15.83 | 426228 |
| 2025-07-16 | 15.85 | $15.51 | 823200 |
| 2025-07-15 | 15.89 | $15.84 | 663600 |
| 2025-07-14 | 15.90 | $16.24 | 352753 |
| 2025-07-11 | 15.86 | $16.20 | 234600 |
| 2025-07-10 | 15.82 | $16.27 | 268901 |
| 2025-07-09 | 15.78 | $16.05 | 304011 |
| 2025-07-08 | 15.75 | $16.23 | 673936 |
| 2025-07-07 | 15.70 | $15.66 | 327800 |
| 2025-07-03 | 15.70 | $15.97 | 144602 |
| 2025-07-02 | 15.67 | $15.92 | 398032 |
| 2025-07-01 | 15.65 | $15.68 | 549502 |
| 2025-06-30 | 15.64 | $15.62 | 499245 |
| 2025-06-27 | 15.65 | $15.66 | 980933 |
| 2025-06-26 | 15.64 | $15.98 | 351949 |
| 2025-06-25 | 15.61 | $15.20 | 302500 |
| 2025-06-24 | 15.65 | $15.22 | 526434 |
| 2025-06-23 | 15.70 | $15.08 | 691349 |
| 2025-06-20 | 15.76 | $16.06 | 1.1M |
| 2025-06-18 | 15.73 | $16.18 | 385706 |
| 2025-06-17 | 15.68 | $16.39 | 422025 |
| 2025-06-16 | 15.61 | $16.45 | 306819 |
| 2025-06-13 | 15.52 | $16.79 | 382515 |
| 2025-06-12 | 15.39 | $16.76 | 303529 |
| 2025-06-11 | 15.24 | $16.70 | 291535 |
| 2025-06-10 | 15.09 | $16.17 | 316747 |
| 2025-06-09 | 14.98 | $16.02 | 332617 |
| 2025-06-06 | 14.87 | $15.57 | 254012 |
| 2025-06-05 | 14.79 | $15.13 | 272350 |
| 2025-06-04 | 14.76 | $15.37 | 422134 |
| 2025-06-03 | 14.69 | $15.47 | 470500 |
| 2025-06-02 | 14.61 | $14.48 | 612244 |
| 2025-05-30 | 14.63 | $13.80 | 627000 |
| 2025-05-29 | 14.71 | $13.88 | 327917 |
| 2025-05-28 | 14.80 | $14.01 | 429518 |
| 2025-05-27 | 14.88 | $14.25 | 295822 |
| 2025-05-23 | 14.95 | $14.09 | 340811 |
| 2025-05-22 | 15.04 | $14.08 | 315900 |
| 2025-05-21 | 15.14 | $14.14 | 418104 |
| 2025-05-20 | 15.25 | $14.81 | 408901 |
| 2025-05-19 | 15.29 | $14.69 | 361700 |
| 2025-05-16 | 15.36 | $14.93 | 317639 |
| 2025-05-15 | 15.40 | $14.95 | 290500 |
| 2025-05-14 | 15.45 | $15.18 | 314423 |
| 2025-05-13 | 15.48 | $15.19 | 258200 |
| 2025-05-12 | 15.51 | $14.99 | 456425 |
| 2025-05-09 | 15.56 | $14.85 | 520900 |
| 2025-05-08 | 15.64 | $15.66 | 402500 |
| 2025-05-07 | 15.63 | $15.43 | 533616 |
| 2025-05-06 | 15.65 | $15.03 | 311600 |
| 2025-05-05 | 15.72 | $15.29 | 245200 |
| 2025-05-02 | 15.77 | $15.77 | 298139 |
| 2025-05-01 | 15.77 | $15.36 | 312905 |
| 2025-04-30 | 15.81 | $15.10 | 368000 |
| 2025-04-29 | 15.88 | $15.76 | 255400 |
| 2025-04-28 | 15.90 | $15.90 | 312602 |
| 2025-04-25 | 15.90 | $15.91 | 263511 |
| 2025-04-24 | 15.89 | $15.94 | 352400 |
| 2025-04-23 | 15.89 | $15.39 | 345520 |
| 2025-04-22 | 15.94 | $15.60 | 359300 |
| 2025-04-21 | 15.98 | $15.48 | 340100 |
| 2025-04-17 | 16.03 | $15.91 | 391800 |
| 2025-04-16 | 16.04 | $15.27 | 352420 |
| 2025-04-15 | 16.12 | $15.11 | 263600 |
| 2025-04-14 | 16.23 | $15.15 | 465512 |
| 2025-04-11 | 16.34 | $15.18 | 547344 |
| 2025-04-10 | 16.47 | $14.42 | 797904 |
| 2025-04-09 | 16.68 | $15.37 | 685400 |
| 2025-04-08 | 16.82 | $13.46 | 540307 |
| 2025-04-07 | 17.17 | $14.33 | 1.3M |
| 2025-04-04 | 17.47 | $14.49 | 669800 |
| 2025-04-03 | 17.79 | $16.03 | 399212 |
| 2025-04-02 | 17.97 | $18.09 | 215900 |
| 2025-04-01 | 17.96 | $18.40 | 234300 |
| 2025-03-31 | 17.91 | $17.96 | 366800 |
| 2025-03-28 | 17.91 | $17.91 | 236900 |
| 2025-03-27 | 17.91 | $18.15 | 151741 |
| 2025-03-26 | 17.88 | $18.11 | 197812 |
| 2025-03-25 | 17.86 | $18.07 | 268143 |
| 2025-03-24 | 17.84 | $18.07 | 268925 |
| 2025-03-21 | 17.81 | $17.90 | 1.0M |
| 2025-03-20 | 17.80 | $18.32 | 289391 |
| 2025-03-19 | 17.75 | $18.77 | 224411 |
| 2025-03-18 | 17.64 | $18.39 | 293200 |
| 2025-03-17 | 17.56 | $18.36 | 339200 |
| 2025-03-14 | 17.48 | $17.74 | 267802 |
| 2025-03-13 | 17.45 | $17.34 | 210000 |
| 2025-03-12 | 17.46 | $17.60 | 316300 |
| 2025-03-11 | 17.44 | $17.85 | 304600 |
| 2025-03-10 | 17.40 | $18.36 | 306909 |
| 2025-03-07 | 17.30 | $18.67 | 397024 |
| 2025-03-06 | 17.16 | $17.68 | 299800 |
| 2025-03-05 | 17.10 | $17.58 | 394200 |
| 2025-03-04 | 17.05 | $17.11 | 717100 |
| 2025-03-03 | 17.04 | $17.25 | 436000 |
| 2025-02-28 | 17.02 | $18.31 | 921806 |
| 2025-02-27 | 16.89 | $19.10 | 473337 |
| 2025-02-26 | 16.65 | $18.93 | 866526 |
| 2025-02-25 | 16.41 | $16.14 | 421300 |
| 2025-02-24 | 16.44 | $16.57 | 405102 |
| 2025-02-21 | 16.43 | $16.67 | 390700 |
| 2025-02-20 | 16.40 | $17.05 | 298600 |
| 2025-02-19 | 16.34 | $16.80 | 280408 |
| 2025-02-18 | 16.29 | $17.04 | 294014 |
| 2025-02-14 | 16.21 | $16.45 | 188300 |
| 2025-02-13 | 16.18 | $16.56 | 191012 |
| 2025-02-12 | 16.14 | $16.48 | 299821 |
| 2025-02-11 | 16.11 | $16.98 | 369819 |
| 2025-02-10 | 16.02 | $16.81 | 438900 |
| 2025-02-07 | 15.93 | $15.98 | 415500 |
| 2025-02-06 | 15.93 | $15.67 | 455800 |
| 2025-02-05 | 15.95 | $15.95 | 379504 |
| 2025-02-04 | 15.95 | $16.18 | 581522 |
| 2025-02-03 | 15.93 | $15.66 | 421309 |
| 2025-01-31 | 15.96 | $15.58 | 491001 |
| 2025-01-30 | 16.00 | $15.90 | 250920 |
| 2025-01-29 | 16.01 | $15.98 | 311439 |
| 2025-01-28 | 16.01 | $16.09 | 459515 |
| 2025-01-27 | 16.01 | $16.78 | 405540 |
| 2025-01-24 | 15.92 | $16.81 | 306123 |
| 2025-01-23 | 15.83 | $16.85 | 265540 |
| 2025-01-22 | 15.72 | $16.80 | 299412 |
| 2025-01-21 | 15.61 | $17.34 | 462600 |
| 2025-01-17 | 15.43 | $17.29 | 376700 |
| 2025-01-16 | 15.23 | $17.07 | 325200 |
| 2025-01-15 | 15.04 | $17.31 | 451300 |
| 2025-01-14 | 14.80 | $16.62 | 527330 |
| 2025-01-13 | 14.61 | $15.75 | 522439 |
| 2025-01-10 | 14.49 | $15.48 | 693300 |
| 2025-01-08 | 14.38 | $15.08 | 452500 |
| 2025-01-07 | 14.31 | $15.63 | 568100 |
| 2025-01-06 | 14.17 | $15.05 | 561105 |
| 2025-01-03 | 14.08 | $14.88 | 580007 |
| 2025-01-02 | 13.99 | $14.47 | 424000 |
| 2024-12-31 | 13.94 | $13.97 | 497123 |
| 2024-12-30 | 13.94 | $13.81 | 554100 |
| 2024-12-27 | 13.95 | $13.56 | 428834 |
| 2024-12-26 | 13.99 | $13.40 | 427103 |
| 2024-12-24 | 14.06 | $13.04 | 204300 |
| 2024-12-23 | 14.16 | $13.03 | 786436 |
| 2024-12-20 | 14.28 | $12.54 | 2.2M |
| 2024-12-19 | 14.47 | $12.90 | 613326 |
| 2024-12-18 | 14.63 | $13.31 | 878045 |
| 2024-12-17 | 14.77 | $13.20 | 650842 |
| 2024-12-16 | 14.94 | $12.95 | 739300 |
| 2024-12-13 | 15.15 | $13.30 | 678702 |
| 2024-12-12 | 15.34 | $13.22 | 601755 |
| 2024-12-11 | 15.56 | $14.44 | 472747 |
| 2024-12-10 | 15.68 | $14.38 | 477700 |
| 2024-12-09 | 15.82 | $14.28 | 652219 |
| 2024-12-06 | 15.98 | $14.64 | 367019 |
| 2024-12-05 | 16.12 | $15.63 | 442329 |
| 2024-12-04 | 16.17 | $15.54 | 370408 |
| 2024-12-03 | 16.24 | $16.59 | 392717 |
| 2024-12-02 | 16.20 | $16.51 | 518306 |
| 2024-11-29 | 16.17 | $16.27 | 153300 |
| 2024-11-27 | 16.16 | $16.32 | 365900 |
| 2024-11-26 | 16.14 | $16.21 | 502104 |
| 2024-11-25 | 16.14 | $16.94 | 538495 |
| 2024-11-22 | 16.05 | $17.58 | 395749 |
| 2024-11-21 | 15.89 | $17.36 | 517200 |
| 2024-11-20 | 15.73 | $16.90 | 625756 |
| 2024-11-19 | 15.61 | $16.57 | 392203 |
| 2024-11-18 | 15.51 | $16.73 | 499600 |
| 2024-11-15 | 15.38 | $16.26 | 525331 |
| 2024-11-14 | 15.29 | $15.87 | 458418 |
| 2024-11-13 | 15.23 | $15.91 | 319700 |
| 2024-11-12 | 15.16 | $16.15 | 524146 |
| 2024-11-11 | 15.05 | $15.96 | 479118 |
| 2024-11-08 | 14.96 | $15.40 | 781804 |
| 2024-11-07 | 14.91 | $15.89 | 638003 |
| 2024-11-06 | 14.81 | $15.52 | 768322 |
| 2024-11-05 | 14.73 | $14.45 | 269301 |
| 2024-11-04 | 14.76 | $14.29 | 257100 |
| 2024-11-01 | 14.81 | $13.88 | 347727 |
| 2024-10-31 | 14.91 | $14.19 | 212400 |
| 2024-10-30 | 14.99 | $14.27 | 216349 |
| 2024-10-29 | 15.06 | $14.40 | 327124 |
| 2024-10-28 | 15.13 | $14.94 | 454938 |
| 2024-10-25 | 15.15 | $15.02 | 244412 |
| 2024-10-24 | 15.17 | $14.83 | 329943 |
| 2024-10-23 | 15.20 | $14.70 | 306100 |
| 2024-10-22 | 15.25 | $15.14 | 294548 |
| 2024-10-21 | 15.27 | $15.42 | 521000 |
| 2024-10-18 | 15.25 | $15.29 | 244617 |
| 2024-10-17 | 15.25 | $15.55 | 279800 |
| 2024-10-16 | 15.21 | $15.26 | 296923 |
| 2024-10-15 | 15.21 | $14.83 | 325241 |
| 2024-10-14 | 15.25 | $15.33 | 155929 |
| 2024-10-11 | 15.24 | $15.30 | 172500 |
| 2024-10-10 | 15.23 | $15.20 | 309500 |
| 2024-10-09 | 15.24 | $15.08 | 330500 |
| 2024-10-08 | 15.26 | $15.01 | 490700 |
| 2024-10-07 | 15.28 | $15.33 | 230533 |
| 2024-10-04 | 15.28 | $15.26 | 311700 |
| 2024-10-03 | 15.28 | $14.85 | 341600 |
| 2024-10-02 | 15.32 | $14.93 | 376100 |
| 2024-10-01 | 15.36 | $14.86 | 271401 |
| 2024-09-30 | 15.42 | $14.68 | 390110 |
| 2024-09-27 | 15.49 | $14.96 | 244300 |
| 2024-09-26 | 15.55 | $14.86 | 366400 |
| 2024-09-25 | 15.62 | $15.27 | 354700 |
| 2024-09-24 | 15.66 | $16.27 | 242426 |
| 2024-09-23 | 15.60 | $16.41 | 200725 |
| 2024-09-20 | 15.51 | $15.85 | 946300 |
| 2024-09-19 | 15.48 | $15.88 | 383100 |
| 2024-09-18 | 15.43 | $15.60 | 595800 |
| 2024-09-17 | 15.41 | $16.06 | 461300 |
| 2024-09-16 | 15.35 | $15.27 | 709500 |
| 2024-09-13 | 15.35 | $14.78 | 563737 |
| 2024-09-12 | 15.42 | $14.58 | 761900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.34
2026-07-21
Close Price
$26.39
Vol: 322419
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.49
Average
19.48
Maximum
28.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 25.34 | $26.39 | 322419 |
| 2026-07-20 | 25.22 | $25.54 | 303200 |
| 2026-07-17 | 25.19 | $25.78 | 298400 |
| 2026-07-16 | 25.13 | $25.71 | 335101 |
| 2026-07-15 | 25.08 | $25.88 | 214600 |
| 2026-07-14 | 25.03 | $25.72 | 220144 |
| 2026-07-13 | 25.01 | $25.50 | 347921 |
| 2026-07-10 | 25.03 | $25.47 | 208100 |
| 2026-07-09 | 25.07 | $25.06 | 285100 |
| 2026-07-08 | 25.16 | $25.13 | 495200 |
| 2026-07-07 | 25.26 | $24.05 | 255235 |
| 2026-07-06 | 25.48 | $23.61 | 321232 |
| 2026-07-02 | 25.76 | $24.09 | 425800 |
| 2026-07-01 | 26.02 | $24.28 | 369200 |
| 2026-06-30 | 26.27 | $24.80 | 543518 |
| 2026-06-29 | 26.48 | $24.56 | 470837 |
| 2026-06-26 | 26.73 | $25.43 | 1.8M |
| 2026-06-25 | 26.90 | $25.56 | 303607 |
| 2026-06-24 | 27.07 | $25.60 | 358808 |
| 2026-06-23 | 27.25 | $25.65 | 363344 |
| 2026-06-22 | 27.46 | $25.66 | 445822 |
| 2026-06-18 | 27.68 | $25.57 | 1.4M |
| 2026-06-17 | 27.94 | $26.15 | 375436 |
| 2026-06-16 | 28.17 | $26.75 | 360800 |
| 2026-06-15 | 28.35 | $28.17 | 338300 |
| 2026-06-12 | 28.41 | $29.45 | 296400 |
| 2026-06-11 | 28.33 | $28.75 | 222611 |
| 2026-06-10 | 28.31 | $28.73 | 345500 |
| 2026-06-09 | 28.28 | $28.43 | 419200 |
| 2026-06-08 | 28.28 | $28.85 | 312490 |
| 2026-06-05 | 28.23 | $26.79 | 281500 |
| 2026-06-04 | 28.37 | $28.33 | 306400 |
| 2026-06-03 | 28.36 | $27.35 | 428400 |
| 2026-06-02 | 28.44 | $28.04 | 311926 |
| 2026-06-01 | 28.46 | $26.98 | 614038 |
| 2026-05-29 | 28.57 | $26.71 | 552900 |
| 2026-05-28 | 28.72 | $26.96 | 345733 |
| 2026-05-27 | 28.85 | $27.65 | 496213 |
| 2026-05-26 | 28.92 | $29.95 | 479405 |
| 2026-05-22 | 28.76 | $30.05 | 425100 |
| 2026-05-21 | 28.57 | $30.82 | 411600 |
| 2026-05-20 | 28.30 | $30.96 | 768200 |
| 2026-05-19 | 28.00 | $31.05 | 1.0M |
| 2026-05-18 | 27.67 | $30.30 | 695579 |
| 2026-05-15 | 27.39 | $28.00 | 394113 |
| 2026-05-14 | 27.31 | $27.61 | 234029 |
| 2026-05-13 | 27.27 | $27.42 | 400300 |
| 2026-05-12 | 27.24 | $27.41 | 282200 |
| 2026-05-11 | 27.20 | $27.06 | 223767 |
| 2026-05-08 | 27.19 | $26.60 | 272650 |
| 2026-05-07 | 27.23 | $26.63 | 389100 |
| 2026-05-06 | 27.26 | $27.13 | 482955 |
| 2026-05-05 | 27.24 | $26.68 | 528600 |
| 2026-05-04 | 27.25 | $27.42 | 242455 |
| 2026-05-01 | 27.18 | $27.69 | 277300 |
| 2026-04-30 | 27.07 | $27.77 | 408900 |
| 2026-04-29 | 26.94 | $28.20 | 474911 |
| 2026-04-28 | 26.75 | $28.15 | 327400 |
| 2026-04-27 | 26.54 | $28.05 | 470404 |
| 2026-04-24 | 26.33 | $27.90 | 264000 |
| 2026-04-23 | 26.12 | $27.28 | 300335 |
| 2026-04-22 | 25.95 | $27.46 | 385800 |
| 2026-04-21 | 25.76 | $26.58 | 344700 |
| 2026-04-20 | 25.63 | $25.70 | 342600 |
| 2026-04-17 | 25.59 | $25.73 | 354546 |
| 2026-04-16 | 25.53 | $26.29 | 248700 |
| 2026-04-15 | 25.41 | $26.01 | 241800 |
| 2026-04-14 | 25.32 | $25.92 | 297148 |
| 2026-04-13 | 25.23 | $26.37 | 288400 |
| 2026-04-10 | 25.08 | $26.51 | 338400 |
| 2026-04-09 | 24.91 | $26.41 | 422528 |
| 2026-04-08 | 24.75 | $25.77 | 755215 |
| 2026-04-07 | 24.65 | $25.50 | 428151 |
| 2026-04-06 | 24.58 | $24.79 | 382600 |
| 2026-04-02 | 24.59 | $24.46 | 485123 |
| 2026-04-01 | 24.65 | $24.23 | 467800 |
| 2026-03-31 | 24.73 | $24.39 | 578633 |
| 2026-03-30 | 24.81 | $24.25 | 436819 |
| 2026-03-27 | 24.91 | $25.13 | 452300 |
| 2026-03-26 | 24.93 | $24.79 | 383600 |
| 2026-03-25 | 25.00 | $24.40 | 329011 |
| 2026-03-24 | 25.12 | $24.73 | 543100 |
| 2026-03-23 | 25.24 | $24.65 | 863400 |
| 2026-03-20 | 25.37 | $24.01 | 1.2M |
| 2026-03-19 | 25.57 | $24.31 | 767300 |
| 2026-03-18 | 25.75 | $24.67 | 434162 |
| 2026-03-17 | 25.89 | $25.08 | 324400 |
| 2026-03-16 | 26.00 | $24.45 | 393500 |
| 2026-03-13 | 26.16 | $24.20 | 608700 |
| 2026-03-12 | 26.35 | $24.14 | 693276 |
| 2026-03-11 | 26.56 | $26.10 | 509925 |
| 2026-03-10 | 26.57 | $26.04 | 857332 |
| 2026-03-09 | 26.58 | $26.79 | 642706 |
| 2026-03-06 | 26.52 | $27.37 | 884011 |
| 2026-03-05 | 26.39 | $26.92 | 1.1M |
| 2026-03-04 | 26.28 | $26.29 | 942116 |
| 2026-03-03 | 26.24 | $25.72 | 751563 |
| 2026-03-02 | 26.24 | $26.53 | 1.2M |
| 2026-02-27 | 26.16 | $26.35 | 793607 |
| 2026-02-26 | 26.09 | $26.64 | 4.0M |
| 2026-02-25 | 25.98 | $29.25 | 535300 |
| 2026-02-24 | 25.61 | $28.90 | 1.0M |
| 2026-02-23 | 25.26 | $27.17 | 1.5M |
| 2026-02-20 | 25.06 | $25.47 | 384587 |
| 2026-02-19 | 25.03 | $25.44 | 492900 |
| 2026-02-18 | 25.00 | $25.07 | 397700 |
| 2026-02-17 | 25.01 | $24.56 | 239827 |
| 2026-02-13 | 25.06 | $24.76 | 432700 |
| 2026-02-12 | 25.08 | $24.64 | 315800 |
| 2026-02-11 | 25.12 | $25.46 | 400448 |
| 2026-02-10 | 25.08 | $25.17 | 232729 |
| 2026-02-09 | 25.06 | $25.34 | 311041 |
| 2026-02-06 | 25.01 | $25.35 | 465145 |
| 2026-02-05 | 24.95 | $24.09 | 278117 |
| 2026-02-04 | 25.00 | $24.94 | 359916 |
| 2026-02-03 | 24.97 | $25.37 | 448808 |
| 2026-02-02 | 24.88 | $24.43 | 404543 |
| 2026-01-30 | 24.88 | $24.85 | 429739 |
| 2026-01-29 | 24.82 | $25.17 | 359000 |
| 2026-01-28 | 24.72 | $25.16 | 487000 |
| 2026-01-27 | 24.61 | $26.09 | 218916 |
| 2026-01-26 | 24.38 | $25.65 | 363319 |
| 2026-01-23 | 24.19 | $25.20 | 403900 |
| 2026-01-22 | 24.02 | $25.81 | 297732 |
| 2026-01-21 | 23.77 | $25.51 | 414936 |
| 2026-01-20 | 23.54 | $24.47 | 521079 |
| 2026-01-16 | 23.39 | $24.30 | 430919 |
| 2026-01-15 | 23.24 | $24.31 | 450600 |
| 2026-01-14 | 23.08 | $24.28 | 322719 |
| 2026-01-13 | 22.91 | $24.57 | 306400 |
| 2026-01-12 | 22.71 | $23.56 | 252700 |
| 2026-01-09 | 22.60 | $23.50 | 332700 |
| 2026-01-08 | 22.50 | $23.35 | 387700 |
| 2026-01-07 | 22.40 | $22.60 | 294822 |
| 2026-01-06 | 22.38 | $23.03 | 386700 |
| 2026-01-05 | 22.33 | $23.91 | 691410 |
| 2026-01-02 | 22.18 | $22.78 | 289501 |
| 2025-12-31 | 22.15 | $21.87 | 250412 |
| 2025-12-30 | 22.21 | $22.06 | 177700 |
| 2025-12-29 | 22.26 | $22.20 | 218600 |
| 2025-12-26 | 22.29 | $22.05 | 200900 |
| 2025-12-24 | 22.34 | $22.00 | 178400 |
| 2025-12-23 | 22.39 | $22.34 | 296917 |
| 2025-12-22 | 22.41 | $22.04 | 339241 |
| 2025-12-19 | 22.47 | $21.65 | 1.6M |
| 2025-12-18 | 22.57 | $21.22 | 750300 |
| 2025-12-17 | 22.71 | $21.76 | 329200 |
| 2025-12-16 | 22.80 | $21.69 | 345229 |
| 2025-12-15 | 22.89 | $22.77 | 407700 |
| 2025-12-12 | 22.88 | $22.52 | 292200 |
| 2025-12-11 | 22.89 | $23.04 | 295645 |
| 2025-12-10 | 22.83 | $22.98 | 343743 |
| 2025-12-09 | 22.76 | $23.09 | 374000 |
| 2025-12-08 | 22.68 | $22.95 | 319100 |
| 2025-12-05 | 22.59 | $23.44 | 361400 |
| 2025-12-04 | 22.44 | $23.60 | 553300 |
| 2025-12-03 | 22.25 | $24.03 | 434900 |
| 2025-12-02 | 22.00 | $22.71 | 244811 |
| 2025-12-01 | 21.87 | $22.66 | 251223 |
| 2025-11-28 | 21.73 | $22.02 | 118411 |
| 2025-11-26 | 21.64 | $22.35 | 519000 |
| 2025-11-25 | 21.52 | $22.51 | 366700 |
| 2025-11-24 | 21.37 | $22.77 | 421200 |
| 2025-11-21 | 21.19 | $22.84 | 344915 |
| 2025-11-20 | 20.99 | $21.88 | 386900 |
| 2025-11-19 | 20.87 | $22.08 | 332832 |
| 2025-11-18 | 20.72 | $22.18 | 286220 |
| 2025-11-17 | 20.55 | $21.61 | 534300 |
| 2025-11-14 | 20.41 | $22.08 | 772624 |
| 2025-11-13 | 20.20 | $20.43 | 419493 |
| 2025-11-12 | 20.14 | $20.23 | 237900 |
| 2025-11-11 | 20.09 | $20.52 | 809200 |
| 2025-11-10 | 19.99 | $20.75 | 381400 |
| 2025-11-07 | 19.86 | $20.03 | 246200 |
| 2025-11-06 | 19.79 | $19.52 | 268500 |
| 2025-11-05 | 19.75 | $19.70 | 297840 |
| 2025-11-04 | 19.70 | $19.61 | 725100 |
| 2025-11-03 | 19.65 | $20.42 | 475100 |
| 2025-10-31 | 19.52 | $20.07 | 482400 |
| 2025-10-30 | 19.42 | $20.68 | 255600 |
| 2025-10-29 | 19.25 | $21.12 | 374617 |
| 2025-10-28 | 19.03 | $20.68 | 300814 |
| 2025-10-27 | 18.83 | $20.67 | 320300 |
| 2025-10-24 | 18.63 | $20.48 | 292200 |
| 2025-10-23 | 18.44 | $20.46 | 429257 |
| 2025-10-22 | 18.24 | $19.32 | 403500 |
| 2025-10-21 | 18.14 | $18.24 | 214716 |
| 2025-10-20 | 18.14 | $17.95 | 165863 |
| 2025-10-17 | 18.16 | $17.55 | 230107 |
| 2025-10-16 | 18.22 | $17.76 | 180900 |
| 2025-10-15 | 18.26 | $17.91 | 269800 |
| 2025-10-14 | 18.27 | $17.73 | 267464 |
| 2025-10-13 | 18.31 | $17.62 | 203804 |
| 2025-10-10 | 18.35 | $17.21 | 350200 |
| 2025-10-09 | 18.42 | $18.29 | 249625 |
| 2025-10-08 | 18.39 | $18.97 | 273000 |
| 2025-10-07 | 18.28 | $19.09 | 323700 |
| 2025-10-06 | 18.14 | $19.32 | 349600 |
| 2025-10-03 | 17.97 | $18.80 | 296537 |
| 2025-10-02 | 17.85 | $18.44 | 288446 |
| 2025-10-01 | 17.74 | $18.94 | 316100 |
| 2025-09-30 | 17.59 | $18.54 | 318946 |
| 2025-09-29 | 17.46 | $18.40 | 395700 |
| 2025-09-26 | 17.34 | $18.74 | 780026 |
| 2025-09-25 | 17.18 | $17.88 | 517200 |
| 2025-09-24 | 17.09 | $17.70 | 243240 |
| 2025-09-23 | 17.02 | $17.69 | 297500 |
| 2025-09-22 | 16.95 | $17.21 | 314422 |
| 2025-09-19 | 16.92 | $17.35 | 815600 |
| 2025-09-18 | 16.88 | $17.22 | 299212 |
| 2025-09-17 | 16.84 | $16.91 | 629133 |
| 2025-09-16 | 16.83 | $17.35 | 315657 |
| 2025-09-15 | 16.77 | $16.63 | 242847 |
| 2025-09-12 | 16.78 | $16.62 | 210900 |
| 2025-09-11 | 16.79 | $16.83 | 385600 |
| 2025-09-10 | 16.78 | $16.71 | 336800 |
| 2025-09-09 | 16.78 | $16.30 | 222500 |
| 2025-09-08 | 16.81 | $16.55 | 294600 |
| 2025-09-05 | 16.82 | $16.82 | 248700 |
| 2025-09-04 | 16.79 | $17.26 | 311762 |
| 2025-09-03 | 16.72 | $16.61 | 267400 |
| 2025-09-02 | 16.71 | $17.08 | 310603 |
| 2025-08-29 | 16.66 | $17.26 | 259313 |
| 2025-08-28 | 16.57 | $17.23 | 461200 |
| 2025-08-27 | 16.49 | $16.64 | 204700 |
| 2025-08-26 | 16.47 | $16.71 | 352340 |
| 2025-08-25 | 16.44 | $16.95 | 334538 |
| 2025-08-22 | 16.39 | $17.40 | 478209 |
| 2025-08-21 | 16.30 | $16.79 | 427600 |
| 2025-08-20 | 16.26 | $16.04 | 221300 |
| 2025-08-19 | 16.30 | $16.32 | 203900 |
| 2025-08-18 | 16.31 | $16.42 | 291525 |
| 2025-08-15 | 16.31 | $16.17 | 331461 |
| 2025-08-14 | 16.32 | $16.25 | 364500 |
| 2025-08-13 | 16.33 | $16.43 | 411900 |
| 2025-08-12 | 16.32 | $16.13 | 513200 |
| 2025-08-11 | 16.33 | $15.79 | 341238 |
| 2025-08-08 | 16.38 | $16.20 | 343800 |
| 2025-08-07 | 16.38 | $15.97 | 386400 |
| 2025-08-06 | 16.42 | $16.09 | 460400 |
| 2025-08-05 | 16.44 | $16.61 | 390730 |
| 2025-08-04 | 16.40 | $15.98 | 329337 |
| 2025-08-01 | 16.43 | $15.77 | 270519 |
| 2025-07-31 | 16.48 | $16.42 | 286435 |
| 2025-07-30 | 16.46 | $17.10 | 329100 |
| 2025-07-29 | 16.37 | $17.69 | 395404 |
| 2025-07-28 | 16.22 | $17.53 | 426339 |
| 2025-07-25 | 16.07 | $16.85 | 190000 |
| 2025-07-24 | 15.99 | $16.80 | 354300 |
| 2025-07-23 | 15.90 | $16.52 | 460900 |
| 2025-07-22 | 15.83 | $15.62 | 302721 |
| 2025-07-21 | 15.84 | $15.47 | 253200 |
| 2025-07-18 | 15.87 | $15.66 | 455100 |
| 2025-07-17 | 15.89 | $15.83 | 426228 |
| 2025-07-16 | 15.89 | $15.51 | 823200 |
| 2025-07-15 | 15.93 | $15.84 | 663600 |
| 2025-07-14 | 15.93 | $16.24 | 352753 |
| 2025-07-11 | 15.91 | $16.20 | 234600 |
| 2025-07-10 | 15.89 | $16.27 | 268901 |
| 2025-07-09 | 15.86 | $16.05 | 304011 |
| 2025-07-08 | 15.86 | $16.23 | 673936 |
| 2025-07-07 | 15.83 | $15.66 | 327800 |
| 2025-07-03 | 15.86 | $15.97 | 144602 |
| 2025-07-02 | 15.85 | $15.92 | 398032 |
| 2025-07-01 | 15.84 | $15.68 | 549502 |
| 2025-06-30 | 15.86 | $15.62 | 499245 |
| 2025-06-27 | 15.87 | $15.66 | 980933 |
| 2025-06-26 | 15.87 | $15.98 | 351949 |
| 2025-06-25 | 15.82 | $15.20 | 302500 |
| 2025-06-24 | 15.85 | $15.22 | 526434 |
| 2025-06-23 | 15.87 | $15.08 | 691349 |
| 2025-06-20 | 15.90 | $16.06 | 1.1M |
| 2025-06-18 | 15.83 | $16.18 | 385706 |
| 2025-06-17 | 15.73 | $16.39 | 422025 |
| 2025-06-16 | 15.61 | $16.45 | 306819 |
| 2025-06-13 | 15.48 | $16.79 | 382515 |
| 2025-06-12 | 15.31 | $16.76 | 303529 |
| 2025-06-11 | 15.13 | $16.70 | 291535 |
| 2025-06-10 | 14.95 | $16.17 | 316747 |
| 2025-06-09 | 14.81 | $16.02 | 332617 |
| 2025-06-06 | 14.69 | $15.57 | 254012 |
| 2025-06-05 | 14.60 | $15.13 | 272350 |
| 2025-06-04 | 14.57 | $15.37 | 422134 |
| 2025-06-03 | 14.50 | $15.47 | 470500 |
| 2025-06-02 | 14.43 | $14.48 | 612244 |
| 2025-05-30 | 14.45 | $13.80 | 627000 |
| 2025-05-29 | 14.55 | $13.88 | 327917 |
| 2025-05-28 | 14.65 | $14.01 | 429518 |
| 2025-05-27 | 14.74 | $14.25 | 295822 |
| 2025-05-23 | 14.82 | $14.09 | 340811 |
| 2025-05-22 | 14.92 | $14.08 | 315900 |
| 2025-05-21 | 15.03 | $14.14 | 418104 |
| 2025-05-20 | 15.14 | $14.81 | 408901 |
| 2025-05-19 | 15.19 | $14.69 | 361700 |
| 2025-05-16 | 15.26 | $14.93 | 317639 |
| 2025-05-15 | 15.30 | $14.95 | 290500 |
| 2025-05-14 | 15.35 | $15.18 | 314423 |
| 2025-05-13 | 15.38 | $15.19 | 258200 |
| 2025-05-12 | 15.40 | $14.99 | 456425 |
| 2025-05-09 | 15.45 | $14.85 | 520900 |
| 2025-05-08 | 15.50 | $15.66 | 402500 |
| 2025-05-07 | 15.48 | $15.43 | 533616 |
| 2025-05-06 | 15.47 | $15.03 | 311600 |
| 2025-05-05 | 15.49 | $15.29 | 245200 |
| 2025-05-02 | 15.49 | $15.77 | 298139 |
| 2025-05-01 | 15.44 | $15.36 | 312905 |
| 2025-04-30 | 15.44 | $15.10 | 368000 |
| 2025-04-29 | 15.49 | $15.76 | 255400 |
| 2025-04-28 | 15.48 | $15.90 | 312602 |
| 2025-04-25 | 15.46 | $15.91 | 263511 |
| 2025-04-24 | 15.46 | $15.94 | 352400 |
| 2025-04-23 | 15.47 | $15.39 | 345520 |
| 2025-04-22 | 15.54 | $15.60 | 359300 |
| 2025-04-21 | 15.60 | $15.48 | 340100 |
| 2025-04-17 | 15.68 | $15.91 | 391800 |
| 2025-04-16 | 15.74 | $15.27 | 352420 |
| 2025-04-15 | 15.87 | $15.11 | 263600 |
| 2025-04-14 | 16.03 | $15.15 | 465512 |
| 2025-04-11 | 16.21 | $15.18 | 547344 |
| 2025-04-10 | 16.39 | $14.42 | 797904 |
| 2025-04-09 | 16.67 | $15.37 | 685400 |
| 2025-04-08 | 16.86 | $13.46 | 540307 |
| 2025-04-07 | 17.25 | $14.33 | 1.3M |
| 2025-04-04 | 17.58 | $14.49 | 669800 |
| 2025-04-03 | 17.91 | $16.03 | 399212 |
| 2025-04-02 | 18.11 | $18.09 | 215900 |
| 2025-04-01 | 18.11 | $18.40 | 234300 |
| 2025-03-31 | 18.07 | $17.96 | 366800 |
| 2025-03-28 | 18.07 | $17.91 | 236900 |
| 2025-03-27 | 18.08 | $18.15 | 151741 |
| 2025-03-26 | 18.06 | $18.11 | 197812 |
| 2025-03-25 | 18.06 | $18.07 | 268143 |
| 2025-03-24 | 18.05 | $18.07 | 268925 |
| 2025-03-21 | 18.04 | $17.90 | 1.0M |
| 2025-03-20 | 18.03 | $18.32 | 289391 |
| 2025-03-19 | 17.98 | $18.77 | 224411 |
| 2025-03-18 | 17.87 | $18.39 | 293200 |
| 2025-03-17 | 17.80 | $18.36 | 339200 |
| 2025-03-14 | 17.72 | $17.74 | 267802 |
| 2025-03-13 | 17.69 | $17.34 | 210000 |
| 2025-03-12 | 17.70 | $17.60 | 316300 |
| 2025-03-11 | 17.68 | $17.85 | 304600 |
| 2025-03-10 | 17.63 | $18.36 | 306909 |
| 2025-03-07 | 17.52 | $18.67 | 397024 |
| 2025-03-06 | 17.36 | $17.68 | 299800 |
| 2025-03-05 | 17.30 | $17.58 | 394200 |
| 2025-03-04 | 17.23 | $17.11 | 717100 |
| 2025-03-03 | 17.20 | $17.25 | 436000 |
| 2025-02-28 | 17.16 | $18.31 | 921806 |
| 2025-02-27 | 17.00 | $19.10 | 473337 |
| 2025-02-26 | 16.75 | $18.93 | 866526 |
| 2025-02-25 | 16.50 | $16.14 | 421300 |
| 2025-02-24 | 16.52 | $16.57 | 405102 |
| 2025-02-21 | 16.50 | $16.67 | 390700 |
| 2025-02-20 | 16.47 | $17.05 | 298600 |
| 2025-02-19 | 16.41 | $16.80 | 280408 |
| 2025-02-18 | 16.37 | $17.04 | 294014 |
| 2025-02-14 | 16.31 | $16.45 | 188300 |
| 2025-02-13 | 16.31 | $16.56 | 191012 |
| 2025-02-12 | 16.30 | $16.48 | 299821 |
| 2025-02-11 | 16.30 | $16.98 | 369819 |
| 2025-02-10 | 16.25 | $16.81 | 438900 |
| 2025-02-07 | 16.20 | $15.98 | 415500 |
| 2025-02-06 | 16.23 | $15.67 | 455800 |
| 2025-02-05 | 16.29 | $15.95 | 379504 |
| 2025-02-04 | 16.32 | $16.18 | 581522 |
| 2025-02-03 | 16.33 | $15.66 | 421309 |
| 2025-01-31 | 16.37 | $15.58 | 491001 |
| 2025-01-30 | 16.42 | $15.90 | 250920 |
| 2025-01-29 | 16.42 | $15.98 | 311439 |
| 2025-01-28 | 16.41 | $16.09 | 459515 |
| 2025-01-27 | 16.37 | $16.78 | 405540 |
| 2025-01-24 | 16.25 | $16.81 | 306123 |
| 2025-01-23 | 16.11 | $16.85 | 265540 |
| 2025-01-22 | 15.94 | $16.80 | 299412 |
| 2025-01-21 | 15.76 | $17.34 | 462600 |
| 2025-01-17 | 15.51 | $17.29 | 376700 |
| 2025-01-16 | 15.25 | $17.07 | 325200 |
| 2025-01-15 | 14.98 | $17.31 | 451300 |
| 2025-01-14 | 14.68 | $16.62 | 527330 |
| 2025-01-13 | 14.42 | $15.75 | 522439 |
| 2025-01-10 | 14.24 | $15.48 | 693300 |
| 2025-01-08 | 14.08 | $15.08 | 452500 |
| 2025-01-07 | 13.96 | $15.63 | 568100 |
| 2025-01-06 | 13.77 | $15.05 | 561105 |
| 2025-01-03 | 13.65 | $14.88 | 580007 |
| 2025-01-02 | 13.55 | $14.47 | 424000 |
| 2024-12-31 | 13.49 | $13.97 | 497123 |
| 2024-12-30 | 13.49 | $13.81 | 554100 |
| 2024-12-27 | 13.52 | $13.56 | 428834 |
| 2024-12-26 | 13.59 | $13.40 | 427103 |
| 2024-12-24 | 13.69 | $13.04 | 204300 |
| 2024-12-23 | 13.84 | $13.03 | 786436 |
| 2024-12-20 | 14.01 | $12.54 | 2.2M |
| 2024-12-19 | 14.25 | $12.90 | 613326 |
| 2024-12-18 | 14.48 | $13.31 | 878045 |
| 2024-12-17 | 14.68 | $13.20 | 650842 |
| 2024-12-16 | 14.91 | $12.95 | 739300 |
| 2024-12-13 | 15.18 | $13.30 | 678702 |
| 2024-12-12 | 15.43 | $13.22 | 601755 |
| 2024-12-11 | 15.70 | $14.44 | 472747 |
| 2024-12-10 | 15.86 | $14.38 | 477700 |
| 2024-12-09 | 16.04 | $14.28 | 652219 |
| 2024-12-06 | 16.23 | $14.64 | 367019 |
| 2024-12-05 | 16.39 | $15.63 | 442329 |
| 2024-12-04 | 16.45 | $15.54 | 370408 |
| 2024-12-03 | 16.52 | $16.59 | 392717 |
| 2024-12-02 | 16.48 | $16.51 | 518306 |
| 2024-11-29 | 16.43 | $16.27 | 153300 |
| 2024-11-27 | 16.40 | $16.32 | 365900 |
| 2024-11-26 | 16.35 | $16.21 | 502104 |
| 2024-11-25 | 16.31 | $16.94 | 538495 |
| 2024-11-22 | 16.18 | $17.58 | 395749 |
| 2024-11-21 | 15.98 | $17.36 | 517200 |
| 2024-11-20 | 15.79 | $16.90 | 625756 |
| 2024-11-19 | 15.64 | $16.57 | 392203 |
| 2024-11-18 | 15.51 | $16.73 | 499600 |
| 2024-11-15 | 15.35 | $16.26 | 525331 |
| 2024-11-14 | 15.24 | $15.87 | 458418 |
| 2024-11-13 | 15.16 | $15.91 | 319700 |
| 2024-11-12 | 15.08 | $16.15 | 524146 |
| 2024-11-11 | 14.97 | $15.96 | 479118 |
| 2024-11-08 | 14.87 | $15.40 | 781804 |
| 2024-11-07 | 14.82 | $15.89 | 638003 |
| 2024-11-06 | 14.73 | $15.52 | 768322 |
| 2024-11-05 | 14.67 | $14.45 | 269301 |
| 2024-11-04 | 14.71 | $14.29 | 257100 |
| 2024-11-01 | 14.77 | $13.88 | 347727 |
| 2024-10-31 | 14.88 | $14.19 | 212400 |
| 2024-10-30 | 14.96 | $14.27 | 216349 |
| 2024-10-29 | 15.04 | $14.40 | 327124 |
| 2024-10-28 | 15.11 | $14.94 | 454938 |
| 2024-10-25 | 15.12 | $15.02 | 244412 |
| 2024-10-24 | 15.13 | $14.83 | 329943 |
| 2024-10-23 | 15.15 | $14.70 | 306100 |
| 2024-10-22 | 15.19 | $15.14 | 294548 |
| 2024-10-21 | 15.20 | $15.42 | 521000 |
| 2024-10-18 | 15.18 | $15.29 | 244617 |
| 2024-10-17 | 15.17 | $15.55 | 279800 |
| 2024-10-16 | 15.15 | $15.26 | 296923 |
| 2024-10-15 | 15.15 | $14.83 | 325241 |
| 2024-10-14 | 15.20 | $15.33 | 155929 |
| 2024-10-11 | 15.20 | $15.30 | 172500 |
| 2024-10-10 | 15.20 | $15.20 | 309500 |
| 2024-10-09 | 15.21 | $15.08 | 330500 |
| 2024-10-08 | 15.23 | $15.01 | 490700 |
| 2024-10-07 | 15.26 | $15.33 | 230533 |
| 2024-10-04 | 15.25 | $15.26 | 311700 |
| 2024-10-03 | 15.26 | $14.85 | 341600 |
| 2024-10-02 | 15.31 | $14.93 | 376100 |
| 2024-10-01 | 15.35 | $14.86 | 271401 |
| 2024-09-30 | 15.41 | $14.68 | 390110 |
| 2024-09-27 | 15.49 | $14.96 | 244300 |
| 2024-09-26 | 15.55 | $14.86 | 366400 |
| 2024-09-25 | 15.63 | $15.27 | 354700 |
| 2024-09-24 | 15.67 | $16.27 | 242426 |
| 2024-09-23 | 15.62 | $16.41 | 200725 |
| 2024-09-20 | 15.55 | $15.85 | 946300 |
| 2024-09-19 | 15.53 | $15.88 | 383100 |
| 2024-09-18 | 15.51 | $15.60 | 595800 |
| 2024-09-17 | 15.51 | $16.06 | 461300 |
| 2024-09-16 | 15.46 | $15.27 | 709500 |
| 2024-09-13 | 15.49 | $14.78 | 563737 |
| 2024-09-12 | 15.57 | $14.58 | 761900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.28
2026-07-21
Close Price
$26.39
Vol: 322419
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.04
Average
19.63
Maximum
29.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 25.28 | $26.39 | 322419 |
| 2026-07-20 | 25.08 | $25.54 | 303200 |
| 2026-07-17 | 25.04 | $25.78 | 298400 |
| 2026-07-16 | 24.95 | $25.71 | 335101 |
| 2026-07-15 | 24.86 | $25.88 | 214600 |
| 2026-07-14 | 24.72 | $25.72 | 220144 |
| 2026-07-13 | 24.60 | $25.50 | 347921 |
| 2026-07-10 | 24.51 | $25.47 | 208100 |
| 2026-07-09 | 24.42 | $25.06 | 285100 |
| 2026-07-08 | 24.40 | $25.13 | 495200 |
| 2026-07-07 | 24.37 | $24.05 | 255235 |
| 2026-07-06 | 24.58 | $23.61 | 321232 |
| 2026-07-02 | 24.91 | $24.09 | 425800 |
| 2026-07-01 | 25.21 | $24.28 | 369200 |
| 2026-06-30 | 25.52 | $24.80 | 543518 |
| 2026-06-29 | 25.77 | $24.56 | 470837 |
| 2026-06-26 | 26.12 | $25.43 | 1.8M |
| 2026-06-25 | 26.34 | $25.56 | 303607 |
| 2026-06-24 | 26.58 | $25.60 | 358808 |
| 2026-06-23 | 26.85 | $25.65 | 363344 |
| 2026-06-22 | 27.15 | $25.66 | 445822 |
| 2026-06-18 | 27.51 | $25.57 | 1.4M |
| 2026-06-17 | 27.94 | $26.15 | 375436 |
| 2026-06-16 | 28.32 | $26.75 | 360800 |
| 2026-06-15 | 28.63 | $28.17 | 338300 |
| 2026-06-12 | 28.69 | $29.45 | 296400 |
| 2026-06-11 | 28.49 | $28.75 | 222611 |
| 2026-06-10 | 28.41 | $28.73 | 345500 |
| 2026-06-09 | 28.31 | $28.43 | 419200 |
| 2026-06-08 | 28.26 | $28.85 | 312490 |
| 2026-06-05 | 28.11 | $26.79 | 281500 |
| 2026-06-04 | 28.37 | $28.33 | 306400 |
| 2026-06-03 | 28.35 | $27.35 | 428400 |
| 2026-06-02 | 28.53 | $28.04 | 311926 |
| 2026-06-01 | 28.59 | $26.98 | 614038 |
| 2026-05-29 | 28.87 | $26.71 | 552900 |
| 2026-05-28 | 29.26 | $26.96 | 345733 |
| 2026-05-27 | 29.66 | $27.65 | 496213 |
| 2026-05-26 | 29.96 | $29.95 | 479405 |
| 2026-05-22 | 29.83 | $30.05 | 425100 |
| 2026-05-21 | 29.64 | $30.82 | 411600 |
| 2026-05-20 | 29.25 | $30.96 | 768200 |
| 2026-05-19 | 28.77 | $31.05 | 1.0M |
| 2026-05-18 | 28.19 | $30.30 | 695579 |
| 2026-05-15 | 27.66 | $28.00 | 394113 |
| 2026-05-14 | 27.53 | $27.61 | 234029 |
| 2026-05-13 | 27.47 | $27.42 | 400300 |
| 2026-05-12 | 27.43 | $27.41 | 282200 |
| 2026-05-11 | 27.38 | $27.06 | 223767 |
| 2026-05-08 | 27.39 | $26.60 | 272650 |
| 2026-05-07 | 27.50 | $26.63 | 389100 |
| 2026-05-06 | 27.62 | $27.13 | 482955 |
| 2026-05-05 | 27.65 | $26.68 | 528600 |
| 2026-05-04 | 27.78 | $27.42 | 242455 |
| 2026-05-01 | 27.76 | $27.69 | 277300 |
| 2026-04-30 | 27.68 | $27.77 | 408900 |
| 2026-04-29 | 27.57 | $28.20 | 474911 |
| 2026-04-28 | 27.34 | $28.15 | 327400 |
| 2026-04-27 | 27.08 | $28.05 | 470404 |
| 2026-04-24 | 26.80 | $27.90 | 264000 |
| 2026-04-23 | 26.50 | $27.28 | 300335 |
| 2026-04-22 | 26.29 | $27.46 | 385800 |
| 2026-04-21 | 25.99 | $26.58 | 344700 |
| 2026-04-20 | 25.83 | $25.70 | 342600 |
| 2026-04-17 | 25.84 | $25.73 | 354546 |
| 2026-04-16 | 25.83 | $26.29 | 248700 |
| 2026-04-15 | 25.70 | $26.01 | 241800 |
| 2026-04-14 | 25.61 | $25.92 | 297148 |
| 2026-04-13 | 25.53 | $26.37 | 288400 |
| 2026-04-10 | 25.33 | $26.51 | 338400 |
| 2026-04-09 | 25.08 | $26.41 | 422528 |
| 2026-04-08 | 24.80 | $25.77 | 755215 |
| 2026-04-07 | 24.62 | $25.50 | 428151 |
| 2026-04-06 | 24.46 | $24.79 | 382600 |
| 2026-04-02 | 24.43 | $24.46 | 485123 |
| 2026-04-01 | 24.47 | $24.23 | 467800 |
| 2026-03-31 | 24.56 | $24.39 | 578633 |
| 2026-03-30 | 24.64 | $24.25 | 436819 |
| 2026-03-27 | 24.76 | $25.13 | 452300 |
| 2026-03-26 | 24.72 | $24.79 | 383600 |
| 2026-03-25 | 24.75 | $24.40 | 329011 |
| 2026-03-24 | 24.86 | $24.73 | 543100 |
| 2026-03-23 | 24.92 | $24.65 | 863400 |
| 2026-03-20 | 25.01 | $24.01 | 1.2M |
| 2026-03-19 | 25.26 | $24.31 | 767300 |
| 2026-03-18 | 25.48 | $24.67 | 434162 |
| 2026-03-17 | 25.66 | $25.08 | 324400 |
| 2026-03-16 | 25.78 | $24.45 | 393500 |
| 2026-03-13 | 26.06 | $24.20 | 608700 |
| 2026-03-12 | 26.43 | $24.14 | 693276 |
| 2026-03-11 | 26.87 | $26.10 | 509925 |
| 2026-03-10 | 26.96 | $26.04 | 857332 |
| 2026-03-09 | 27.08 | $26.79 | 642706 |
| 2026-03-06 | 27.06 | $27.37 | 884011 |
| 2026-03-05 | 26.91 | $26.92 | 1.1M |
| 2026-03-04 | 26.82 | $26.29 | 942116 |
| 2026-03-03 | 26.85 | $25.72 | 751563 |
| 2026-03-02 | 26.99 | $26.53 | 1.2M |
| 2026-02-27 | 26.99 | $26.35 | 793607 |
| 2026-02-26 | 27.01 | $26.64 | 4.0M |
| 2026-02-25 | 26.98 | $29.25 | 535300 |
| 2026-02-24 | 26.38 | $28.90 | 1.0M |
| 2026-02-23 | 25.75 | $27.17 | 1.5M |
| 2026-02-20 | 25.39 | $25.47 | 384587 |
| 2026-02-19 | 25.32 | $25.44 | 492900 |
| 2026-02-18 | 25.25 | $25.07 | 397700 |
| 2026-02-17 | 25.24 | $24.56 | 239827 |
| 2026-02-13 | 25.33 | $24.76 | 432700 |
| 2026-02-12 | 25.39 | $24.64 | 315800 |
| 2026-02-11 | 25.49 | $25.46 | 400448 |
| 2026-02-10 | 25.42 | $25.17 | 232729 |
| 2026-02-09 | 25.41 | $25.34 | 311041 |
| 2026-02-06 | 25.34 | $25.35 | 465145 |
| 2026-02-05 | 25.27 | $24.09 | 278117 |
| 2026-02-04 | 25.44 | $24.94 | 359916 |
| 2026-02-03 | 25.45 | $25.37 | 448808 |
| 2026-02-02 | 25.38 | $24.43 | 404543 |
| 2026-01-30 | 25.48 | $24.85 | 429739 |
| 2026-01-29 | 25.51 | $25.17 | 359000 |
| 2026-01-28 | 25.47 | $25.16 | 487000 |
| 2026-01-27 | 25.41 | $26.09 | 218916 |
| 2026-01-26 | 25.15 | $25.65 | 363319 |
| 2026-01-23 | 24.93 | $25.20 | 403900 |
| 2026-01-22 | 24.77 | $25.81 | 297732 |
| 2026-01-21 | 24.45 | $25.51 | 414936 |
| 2026-01-20 | 24.13 | $24.47 | 521079 |
| 2026-01-16 | 23.98 | $24.30 | 430919 |
| 2026-01-15 | 23.84 | $24.31 | 450600 |
| 2026-01-14 | 23.66 | $24.28 | 322719 |
| 2026-01-13 | 23.46 | $24.57 | 306400 |
| 2026-01-12 | 23.17 | $23.56 | 252700 |
| 2026-01-09 | 23.04 | $23.50 | 332700 |
| 2026-01-08 | 22.90 | $23.35 | 387700 |
| 2026-01-07 | 22.76 | $22.60 | 294822 |
| 2026-01-06 | 22.76 | $23.03 | 386700 |
| 2026-01-05 | 22.67 | $23.91 | 691410 |
| 2026-01-02 | 22.37 | $22.78 | 289501 |
| 2025-12-31 | 22.27 | $21.87 | 250412 |
| 2025-12-30 | 22.33 | $22.06 | 177700 |
| 2025-12-29 | 22.37 | $22.20 | 218600 |
| 2025-12-26 | 22.39 | $22.05 | 200900 |
| 2025-12-24 | 22.43 | $22.00 | 178400 |
| 2025-12-23 | 22.49 | $22.34 | 296917 |
| 2025-12-22 | 22.49 | $22.04 | 339241 |
| 2025-12-19 | 22.56 | $21.65 | 1.6M |
| 2025-12-18 | 22.71 | $21.22 | 750300 |
| 2025-12-17 | 22.97 | $21.76 | 329200 |
| 2025-12-16 | 23.16 | $21.69 | 345229 |
| 2025-12-15 | 23.39 | $22.77 | 407700 |
| 2025-12-12 | 23.42 | $22.52 | 292200 |
| 2025-12-11 | 23.51 | $23.04 | 295645 |
| 2025-12-10 | 23.49 | $22.98 | 343743 |
| 2025-12-09 | 23.48 | $23.09 | 374000 |
| 2025-12-08 | 23.44 | $22.95 | 319100 |
| 2025-12-05 | 23.42 | $23.44 | 361400 |
| 2025-12-04 | 23.28 | $23.60 | 553300 |
| 2025-12-03 | 23.08 | $24.03 | 434900 |
| 2025-12-02 | 22.75 | $22.71 | 244811 |
| 2025-12-01 | 22.64 | $22.66 | 251223 |
| 2025-11-28 | 22.51 | $22.02 | 118411 |
| 2025-11-26 | 22.50 | $22.35 | 519000 |
| 2025-11-25 | 22.41 | $22.51 | 366700 |
| 2025-11-24 | 22.26 | $22.77 | 421200 |
| 2025-11-21 | 22.02 | $22.84 | 344915 |
| 2025-11-20 | 21.73 | $21.88 | 386900 |
| 2025-11-19 | 21.59 | $22.08 | 332832 |
| 2025-11-18 | 21.38 | $22.18 | 286220 |
| 2025-11-17 | 21.11 | $21.61 | 534300 |
| 2025-11-14 | 20.90 | $22.08 | 772624 |
| 2025-11-13 | 20.57 | $20.43 | 419493 |
| 2025-11-12 | 20.52 | $20.23 | 237900 |
| 2025-11-11 | 20.51 | $20.52 | 809200 |
| 2025-11-10 | 20.42 | $20.75 | 381400 |
| 2025-11-07 | 20.27 | $20.03 | 246200 |
| 2025-11-06 | 20.25 | $19.52 | 268500 |
| 2025-11-05 | 20.32 | $19.70 | 297840 |
| 2025-11-04 | 20.36 | $19.61 | 725100 |
| 2025-11-03 | 20.43 | $20.42 | 475100 |
| 2025-10-31 | 20.32 | $20.07 | 482400 |
| 2025-10-30 | 20.28 | $20.68 | 255600 |
| 2025-10-29 | 20.08 | $21.12 | 374617 |
| 2025-10-28 | 19.77 | $20.68 | 300814 |
| 2025-10-27 | 19.48 | $20.67 | 320300 |
| 2025-10-24 | 19.15 | $20.48 | 292200 |
| 2025-10-23 | 18.81 | $20.46 | 429257 |
| 2025-10-22 | 18.41 | $19.32 | 403500 |
| 2025-10-21 | 18.18 | $18.24 | 214716 |
| 2025-10-20 | 18.15 | $17.95 | 165863 |
| 2025-10-17 | 18.17 | $17.55 | 230107 |
| 2025-10-16 | 18.27 | $17.76 | 180900 |
| 2025-10-15 | 18.35 | $17.91 | 269800 |
| 2025-10-14 | 18.40 | $17.73 | 267464 |
| 2025-10-13 | 18.50 | $17.62 | 203804 |
| 2025-10-10 | 18.64 | $17.21 | 350200 |
| 2025-10-09 | 18.88 | $18.29 | 249625 |
| 2025-10-08 | 18.92 | $18.97 | 273000 |
| 2025-10-07 | 18.83 | $19.09 | 323700 |
| 2025-10-06 | 18.70 | $19.32 | 349600 |
| 2025-10-03 | 18.49 | $18.80 | 296537 |
| 2025-10-02 | 18.35 | $18.44 | 288446 |
| 2025-10-01 | 18.26 | $18.94 | 316100 |
| 2025-09-30 | 18.05 | $18.54 | 318946 |
| 2025-09-29 | 17.89 | $18.40 | 395700 |
| 2025-09-26 | 17.73 | $18.74 | 780026 |
| 2025-09-25 | 17.47 | $17.88 | 517200 |
| 2025-09-24 | 17.35 | $17.70 | 243240 |
| 2025-09-23 | 17.24 | $17.69 | 297500 |
| 2025-09-22 | 17.12 | $17.21 | 314422 |
| 2025-09-19 | 17.07 | $17.35 | 815600 |
| 2025-09-18 | 16.99 | $17.22 | 299212 |
| 2025-09-17 | 16.92 | $16.91 | 629133 |
| 2025-09-16 | 16.91 | $17.35 | 315657 |
| 2025-09-15 | 16.80 | $16.63 | 242847 |
| 2025-09-12 | 16.82 | $16.62 | 210900 |
| 2025-09-11 | 16.85 | $16.83 | 385600 |
| 2025-09-10 | 16.84 | $16.71 | 336800 |
| 2025-09-09 | 16.85 | $16.30 | 222500 |
| 2025-09-08 | 16.94 | $16.55 | 294600 |
| 2025-09-05 | 17.00 | $16.82 | 248700 |
| 2025-09-04 | 17.01 | $17.26 | 311762 |
| 2025-09-03 | 16.93 | $16.61 | 267400 |
| 2025-09-02 | 16.97 | $17.08 | 310603 |
| 2025-08-29 | 16.91 | $17.26 | 259313 |
| 2025-08-28 | 16.81 | $17.23 | 461200 |
| 2025-08-27 | 16.70 | $16.64 | 204700 |
| 2025-08-26 | 16.69 | $16.71 | 352340 |
| 2025-08-25 | 16.66 | $16.95 | 334538 |
| 2025-08-22 | 16.57 | $17.40 | 478209 |
| 2025-08-21 | 16.38 | $16.79 | 427600 |
| 2025-08-20 | 16.29 | $16.04 | 221300 |
| 2025-08-19 | 16.33 | $16.32 | 203900 |
| 2025-08-18 | 16.33 | $16.42 | 291525 |
| 2025-08-15 | 16.30 | $16.17 | 331461 |
| 2025-08-14 | 16.32 | $16.25 | 364500 |
| 2025-08-13 | 16.32 | $16.43 | 411900 |
| 2025-08-12 | 16.29 | $16.13 | 513200 |
| 2025-08-11 | 16.32 | $15.79 | 341238 |
| 2025-08-08 | 16.42 | $16.20 | 343800 |
| 2025-08-07 | 16.45 | $15.97 | 386400 |
| 2025-08-06 | 16.53 | $16.09 | 460400 |
| 2025-08-05 | 16.60 | $16.61 | 390730 |
| 2025-08-04 | 16.57 | $15.98 | 329337 |
| 2025-08-01 | 16.67 | $15.77 | 270519 |
| 2025-07-31 | 16.82 | $16.42 | 286435 |
| 2025-07-30 | 16.86 | $17.10 | 329100 |
| 2025-07-29 | 16.76 | $17.69 | 395404 |
| 2025-07-28 | 16.52 | $17.53 | 426339 |
| 2025-07-25 | 16.27 | $16.85 | 190000 |
| 2025-07-24 | 16.12 | $16.80 | 354300 |
| 2025-07-23 | 15.96 | $16.52 | 460900 |
| 2025-07-22 | 15.83 | $15.62 | 302721 |
| 2025-07-21 | 15.87 | $15.47 | 253200 |
| 2025-07-18 | 15.95 | $15.66 | 455100 |
| 2025-07-17 | 16.00 | $15.83 | 426228 |
| 2025-07-16 | 16.01 | $15.51 | 823200 |
| 2025-07-15 | 16.10 | $15.84 | 663600 |
| 2025-07-14 | 16.14 | $16.24 | 352753 |
| 2025-07-11 | 16.09 | $16.20 | 234600 |
| 2025-07-10 | 16.04 | $16.27 | 268901 |
| 2025-07-09 | 15.97 | $16.05 | 304011 |
| 2025-07-08 | 15.94 | $16.23 | 673936 |
| 2025-07-07 | 15.85 | $15.66 | 327800 |
| 2025-07-03 | 15.88 | $15.97 | 144602 |
| 2025-07-02 | 15.84 | $15.92 | 398032 |
| 2025-07-01 | 15.80 | $15.68 | 549502 |
| 2025-06-30 | 15.81 | $15.62 | 499245 |
| 2025-06-27 | 15.84 | $15.66 | 980933 |
| 2025-06-26 | 15.85 | $15.98 | 351949 |
| 2025-06-25 | 15.81 | $15.20 | 302500 |
| 2025-06-24 | 15.91 | $15.22 | 526434 |
| 2025-06-23 | 16.03 | $15.08 | 691349 |
| 2025-06-20 | 16.20 | $16.06 | 1.1M |
| 2025-06-18 | 16.18 | $16.18 | 385706 |
| 2025-06-17 | 16.13 | $16.39 | 422025 |
| 2025-06-16 | 16.03 | $16.45 | 306819 |
| 2025-06-13 | 15.90 | $16.79 | 382515 |
| 2025-06-12 | 15.67 | $16.76 | 303529 |
| 2025-06-11 | 15.41 | $16.70 | 291535 |
| 2025-06-10 | 15.12 | $16.17 | 316747 |
| 2025-06-09 | 14.90 | $16.02 | 332617 |
| 2025-06-06 | 14.67 | $15.57 | 254012 |
| 2025-06-05 | 14.50 | $15.13 | 272350 |
| 2025-06-04 | 14.40 | $15.37 | 422134 |
| 2025-06-03 | 14.24 | $15.47 | 470500 |
| 2025-06-02 | 14.03 | $14.48 | 612244 |
| 2025-05-30 | 13.99 | $13.80 | 627000 |
| 2025-05-29 | 14.10 | $13.88 | 327917 |
| 2025-05-28 | 14.21 | $14.01 | 429518 |
| 2025-05-27 | 14.31 | $14.25 | 295822 |
| 2025-05-23 | 14.39 | $14.09 | 340811 |
| 2025-05-22 | 14.51 | $14.08 | 315900 |
| 2025-05-21 | 14.65 | $14.14 | 418104 |
| 2025-05-20 | 14.81 | $14.81 | 408901 |
| 2025-05-19 | 14.86 | $14.69 | 361700 |
| 2025-05-16 | 14.94 | $14.93 | 317639 |
| 2025-05-15 | 14.99 | $14.95 | 290500 |
| 2025-05-14 | 15.04 | $15.18 | 314423 |
| 2025-05-13 | 15.05 | $15.19 | 258200 |
| 2025-05-12 | 15.07 | $14.99 | 456425 |
| 2025-05-09 | 15.13 | $14.85 | 520900 |
| 2025-05-08 | 15.23 | $15.66 | 402500 |
| 2025-05-07 | 15.19 | $15.43 | 533616 |
| 2025-05-06 | 15.18 | $15.03 | 311600 |
| 2025-05-05 | 15.26 | $15.29 | 245200 |
| 2025-05-02 | 15.31 | $15.77 | 298139 |
| 2025-05-01 | 15.26 | $15.36 | 312905 |
| 2025-04-30 | 15.29 | $15.10 | 368000 |
| 2025-04-29 | 15.38 | $15.76 | 255400 |
| 2025-04-28 | 15.36 | $15.90 | 312602 |
| 2025-04-25 | 15.30 | $15.91 | 263511 |
| 2025-04-24 | 15.23 | $15.94 | 352400 |
| 2025-04-23 | 15.16 | $15.39 | 345520 |
| 2025-04-22 | 15.18 | $15.60 | 359300 |
| 2025-04-21 | 15.18 | $15.48 | 340100 |
| 2025-04-17 | 15.20 | $15.91 | 391800 |
| 2025-04-16 | 15.13 | $15.27 | 352420 |
| 2025-04-15 | 15.20 | $15.11 | 263600 |
| 2025-04-14 | 15.32 | $15.15 | 465512 |
| 2025-04-11 | 15.45 | $15.18 | 547344 |
| 2025-04-10 | 15.60 | $14.42 | 797904 |
| 2025-04-09 | 15.94 | $15.37 | 685400 |
| 2025-04-08 | 16.14 | $13.46 | 540307 |
| 2025-04-07 | 16.77 | $14.33 | 1.3M |
| 2025-04-04 | 17.33 | $14.49 | 669800 |
| 2025-04-03 | 17.94 | $16.03 | 399212 |
| 2025-04-02 | 18.33 | $18.09 | 215900 |
| 2025-04-01 | 18.34 | $18.40 | 234300 |
| 2025-03-31 | 18.28 | $17.96 | 366800 |
| 2025-03-28 | 18.31 | $17.91 | 236900 |
| 2025-03-27 | 18.36 | $18.15 | 151741 |
| 2025-03-26 | 18.35 | $18.11 | 197812 |
| 2025-03-25 | 18.35 | $18.07 | 268143 |
| 2025-03-24 | 18.36 | $18.07 | 268925 |
| 2025-03-21 | 18.37 | $17.90 | 1.0M |
| 2025-03-20 | 18.41 | $18.32 | 289391 |
| 2025-03-19 | 18.36 | $18.77 | 224411 |
| 2025-03-18 | 18.21 | $18.39 | 293200 |
| 2025-03-17 | 18.11 | $18.36 | 339200 |
| 2025-03-14 | 18.00 | $17.74 | 267802 |
| 2025-03-13 | 18.00 | $17.34 | 210000 |
| 2025-03-12 | 18.08 | $17.60 | 316300 |
| 2025-03-11 | 18.12 | $17.85 | 304600 |
| 2025-03-10 | 18.10 | $18.36 | 306909 |
| 2025-03-07 | 17.98 | $18.67 | 397024 |
| 2025-03-06 | 17.76 | $17.68 | 299800 |
| 2025-03-05 | 17.71 | $17.58 | 394200 |
| 2025-03-04 | 17.67 | $17.11 | 717100 |
| 2025-03-03 | 17.73 | $17.25 | 436000 |
| 2025-02-28 | 17.76 | $18.31 | 921806 |
| 2025-02-27 | 17.56 | $19.10 | 473337 |
| 2025-02-26 | 17.17 | $18.93 | 866526 |
| 2025-02-25 | 16.74 | $16.14 | 421300 |
| 2025-02-24 | 16.83 | $16.57 | 405102 |
| 2025-02-21 | 16.85 | $16.67 | 390700 |
| 2025-02-20 | 16.84 | $17.05 | 298600 |
| 2025-02-19 | 16.75 | $16.80 | 280408 |
| 2025-02-18 | 16.70 | $17.04 | 294014 |
| 2025-02-14 | 16.58 | $16.45 | 188300 |
| 2025-02-13 | 16.57 | $16.56 | 191012 |
| 2025-02-12 | 16.53 | $16.48 | 299821 |
| 2025-02-11 | 16.50 | $16.98 | 369819 |
| 2025-02-10 | 16.36 | $16.81 | 438900 |
| 2025-02-07 | 16.23 | $15.98 | 415500 |
| 2025-02-06 | 16.25 | $15.67 | 455800 |
| 2025-02-05 | 16.34 | $15.95 | 379504 |
| 2025-02-04 | 16.38 | $16.18 | 581522 |
| 2025-02-03 | 16.38 | $15.66 | 421309 |
| 2025-01-31 | 16.48 | $15.58 | 491001 |
| 2025-01-30 | 16.62 | $15.90 | 250920 |
| 2025-01-29 | 16.71 | $15.98 | 311439 |
| 2025-01-28 | 16.79 | $16.09 | 459515 |
| 2025-01-27 | 16.85 | $16.78 | 405540 |
| 2025-01-24 | 16.78 | $16.81 | 306123 |
| 2025-01-23 | 16.68 | $16.85 | 265540 |
| 2025-01-22 | 16.55 | $16.80 | 299412 |
| 2025-01-21 | 16.42 | $17.34 | 462600 |
| 2025-01-17 | 16.14 | $17.29 | 376700 |
| 2025-01-16 | 15.82 | $17.07 | 325200 |
| 2025-01-15 | 15.49 | $17.31 | 451300 |
| 2025-01-14 | 15.06 | $16.62 | 527330 |
| 2025-01-13 | 14.71 | $15.75 | 522439 |
| 2025-01-10 | 14.48 | $15.48 | 693300 |
| 2025-01-08 | 14.27 | $15.08 | 452500 |
| 2025-01-07 | 14.11 | $15.63 | 568100 |
| 2025-01-06 | 13.81 | $15.05 | 561105 |
| 2025-01-03 | 13.59 | $14.88 | 580007 |
| 2025-01-02 | 13.36 | $14.47 | 424000 |
| 2024-12-31 | 13.20 | $13.97 | 497123 |
| 2024-12-30 | 13.11 | $13.81 | 554100 |
| 2024-12-27 | 13.05 | $13.56 | 428834 |
| 2024-12-26 | 13.04 | $13.40 | 427103 |
| 2024-12-24 | 13.07 | $13.04 | 204300 |
| 2024-12-23 | 13.18 | $13.03 | 786436 |
| 2024-12-20 | 13.31 | $12.54 | 2.2M |
| 2024-12-19 | 13.58 | $12.90 | 613326 |
| 2024-12-18 | 13.81 | $13.31 | 878045 |
| 2024-12-17 | 14.00 | $13.20 | 650842 |
| 2024-12-16 | 14.25 | $12.95 | 739300 |
| 2024-12-13 | 14.60 | $13.30 | 678702 |
| 2024-12-12 | 14.93 | $13.22 | 601755 |
| 2024-12-11 | 15.34 | $14.44 | 472747 |
| 2024-12-10 | 15.55 | $14.38 | 477700 |
| 2024-12-09 | 15.81 | $14.28 | 652219 |
| 2024-12-06 | 16.13 | $14.64 | 367019 |
| 2024-12-05 | 16.43 | $15.63 | 442329 |
| 2024-12-04 | 16.56 | $15.54 | 370408 |
| 2024-12-03 | 16.74 | $16.59 | 392717 |
| 2024-12-02 | 16.72 | $16.51 | 518306 |
| 2024-11-29 | 16.71 | $16.27 | 153300 |
| 2024-11-27 | 16.74 | $16.32 | 365900 |
| 2024-11-26 | 16.77 | $16.21 | 502104 |
| 2024-11-25 | 16.82 | $16.94 | 538495 |
| 2024-11-22 | 16.72 | $17.58 | 395749 |
| 2024-11-21 | 16.47 | $17.36 | 517200 |
| 2024-11-20 | 16.22 | $16.90 | 625756 |
| 2024-11-19 | 16.03 | $16.57 | 392203 |
| 2024-11-18 | 15.87 | $16.73 | 499600 |
| 2024-11-15 | 15.65 | $16.26 | 525331 |
| 2024-11-14 | 15.50 | $15.87 | 458418 |
| 2024-11-13 | 15.40 | $15.91 | 319700 |
| 2024-11-12 | 15.27 | $16.15 | 524146 |
| 2024-11-11 | 15.08 | $15.96 | 479118 |
| 2024-11-08 | 14.89 | $15.40 | 781804 |
| 2024-11-07 | 14.79 | $15.89 | 638003 |
| 2024-11-06 | 14.57 | $15.52 | 768322 |
| 2024-11-05 | 14.39 | $14.45 | 269301 |
| 2024-11-04 | 14.42 | $14.29 | 257100 |
| 2024-11-01 | 14.48 | $13.88 | 347727 |
| 2024-10-31 | 14.64 | $14.19 | 212400 |
| 2024-10-30 | 14.77 | $14.27 | 216349 |
| 2024-10-29 | 14.89 | $14.40 | 327124 |
| 2024-10-28 | 15.01 | $14.94 | 454938 |
| 2024-10-25 | 15.04 | $15.02 | 244412 |
| 2024-10-24 | 15.06 | $14.83 | 329943 |
| 2024-10-23 | 15.12 | $14.70 | 306100 |
| 2024-10-22 | 15.21 | $15.14 | 294548 |
| 2024-10-21 | 15.23 | $15.42 | 521000 |
| 2024-10-18 | 15.20 | $15.29 | 244617 |
| 2024-10-17 | 15.19 | $15.55 | 279800 |
| 2024-10-16 | 15.12 | $15.26 | 296923 |
| 2024-10-15 | 15.10 | $14.83 | 325241 |
| 2024-10-14 | 15.16 | $15.33 | 155929 |
| 2024-10-11 | 15.14 | $15.30 | 172500 |
| 2024-10-10 | 15.11 | $15.20 | 309500 |
| 2024-10-09 | 15.11 | $15.08 | 330500 |
| 2024-10-08 | 15.13 | $15.01 | 490700 |
| 2024-10-07 | 15.17 | $15.33 | 230533 |
| 2024-10-04 | 15.14 | $15.26 | 311700 |
| 2024-10-03 | 15.13 | $14.85 | 341600 |
| 2024-10-02 | 15.21 | $14.93 | 376100 |
| 2024-10-01 | 15.28 | $14.86 | 271401 |
| 2024-09-30 | 15.37 | $14.68 | 390110 |
| 2024-09-27 | 15.53 | $14.96 | 244300 |
| 2024-09-26 | 15.64 | $14.86 | 366400 |
| 2024-09-25 | 15.80 | $15.27 | 354700 |
| 2024-09-24 | 15.89 | $16.27 | 242426 |
| 2024-09-23 | 15.78 | $16.41 | 200725 |
| 2024-09-20 | 15.63 | $15.85 | 946300 |
| 2024-09-19 | 15.57 | $15.88 | 383100 |
| 2024-09-18 | 15.50 | $15.60 | 595800 |
| 2024-09-17 | 15.47 | $16.06 | 461300 |
| 2024-09-16 | 15.34 | $15.27 | 709500 |
| 2024-09-13 | 15.36 | $14.78 | 563737 |
| 2024-09-12 | 15.48 | $14.58 | 761900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.52
2026-07-21
Close Price
$26.39
Vol: 322419
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.48
Average
19.61
Maximum
30.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 25.52 | $26.39 | 322419 |
| 2026-07-20 | 25.24 | $25.54 | 303200 |
| 2026-07-17 | 25.17 | $25.78 | 298400 |
| 2026-07-16 | 25.01 | $25.71 | 335101 |
| 2026-07-15 | 24.85 | $25.88 | 214600 |
| 2026-07-14 | 24.60 | $25.72 | 220144 |
| 2026-07-13 | 24.36 | $25.50 | 347921 |
| 2026-07-10 | 24.15 | $25.47 | 208100 |
| 2026-07-09 | 23.92 | $25.06 | 285100 |
| 2026-07-08 | 23.78 | $25.13 | 495200 |
| 2026-07-07 | 23.61 | $24.05 | 255235 |
| 2026-07-06 | 23.77 | $23.61 | 321232 |
| 2026-07-02 | 24.12 | $24.09 | 425800 |
| 2026-07-01 | 24.42 | $24.28 | 369200 |
| 2026-06-30 | 24.74 | $24.80 | 543518 |
| 2026-06-29 | 24.99 | $24.56 | 470837 |
| 2026-06-26 | 25.38 | $25.43 | 1.8M |
| 2026-06-25 | 25.60 | $25.56 | 303607 |
| 2026-06-24 | 25.84 | $25.60 | 358808 |
| 2026-06-23 | 26.14 | $25.65 | 363344 |
| 2026-06-22 | 26.50 | $25.66 | 445822 |
| 2026-06-18 | 26.94 | $25.57 | 1.4M |
| 2026-06-17 | 27.51 | $26.15 | 375436 |
| 2026-06-16 | 28.04 | $26.75 | 360800 |
| 2026-06-15 | 28.49 | $28.17 | 338300 |
| 2026-06-12 | 28.58 | $29.45 | 296400 |
| 2026-06-11 | 28.29 | $28.75 | 222611 |
| 2026-06-10 | 28.15 | $28.73 | 345500 |
| 2026-06-09 | 28.00 | $28.43 | 419200 |
| 2026-06-08 | 27.90 | $28.85 | 312490 |
| 2026-06-05 | 27.65 | $26.79 | 281500 |
| 2026-06-04 | 28.00 | $28.33 | 306400 |
| 2026-06-03 | 27.95 | $27.35 | 428400 |
| 2026-06-02 | 28.19 | $28.04 | 311926 |
| 2026-06-01 | 28.26 | $26.98 | 614038 |
| 2026-05-29 | 28.68 | $26.71 | 552900 |
| 2026-05-28 | 29.28 | $26.96 | 345733 |
| 2026-05-27 | 29.92 | $27.65 | 496213 |
| 2026-05-26 | 30.46 | $29.95 | 479405 |
| 2026-05-22 | 30.38 | $30.05 | 425100 |
| 2026-05-21 | 30.23 | $30.82 | 411600 |
| 2026-05-20 | 29.78 | $30.96 | 768200 |
| 2026-05-19 | 29.17 | $31.05 | 1.0M |
| 2026-05-18 | 28.39 | $30.30 | 695579 |
| 2026-05-15 | 27.67 | $28.00 | 394113 |
| 2026-05-14 | 27.50 | $27.61 | 234029 |
| 2026-05-13 | 27.42 | $27.42 | 400300 |
| 2026-05-12 | 27.38 | $27.41 | 282200 |
| 2026-05-11 | 27.33 | $27.06 | 223767 |
| 2026-05-08 | 27.38 | $26.60 | 272650 |
| 2026-05-07 | 27.57 | $26.63 | 389100 |
| 2026-05-06 | 27.79 | $27.13 | 482955 |
| 2026-05-05 | 27.88 | $26.68 | 528600 |
| 2026-05-04 | 28.14 | $27.42 | 242455 |
| 2026-05-01 | 28.20 | $27.69 | 277300 |
| 2026-04-30 | 28.17 | $27.77 | 408900 |
| 2026-04-29 | 28.10 | $28.20 | 474911 |
| 2026-04-28 | 27.86 | $28.15 | 327400 |
| 2026-04-27 | 27.57 | $28.05 | 470404 |
| 2026-04-24 | 27.24 | $27.90 | 264000 |
| 2026-04-23 | 26.87 | $27.28 | 300335 |
| 2026-04-22 | 26.61 | $27.46 | 385800 |
| 2026-04-21 | 26.23 | $26.58 | 344700 |
| 2026-04-20 | 26.04 | $25.70 | 342600 |
| 2026-04-17 | 26.07 | $25.73 | 354546 |
| 2026-04-16 | 26.10 | $26.29 | 248700 |
| 2026-04-15 | 25.96 | $26.01 | 241800 |
| 2026-04-14 | 25.86 | $25.92 | 297148 |
| 2026-04-13 | 25.77 | $26.37 | 288400 |
| 2026-04-10 | 25.51 | $26.51 | 338400 |
| 2026-04-09 | 25.15 | $26.41 | 422528 |
| 2026-04-08 | 24.74 | $25.77 | 755215 |
| 2026-04-07 | 24.45 | $25.50 | 428151 |
| 2026-04-06 | 24.19 | $24.79 | 382600 |
| 2026-04-02 | 24.09 | $24.46 | 485123 |
| 2026-04-01 | 24.09 | $24.23 | 467800 |
| 2026-03-31 | 24.17 | $24.39 | 578633 |
| 2026-03-30 | 24.23 | $24.25 | 436819 |
| 2026-03-27 | 24.35 | $25.13 | 452300 |
| 2026-03-26 | 24.22 | $24.79 | 383600 |
| 2026-03-25 | 24.19 | $24.40 | 329011 |
| 2026-03-24 | 24.28 | $24.73 | 543100 |
| 2026-03-23 | 24.29 | $24.65 | 863400 |
| 2026-03-20 | 24.35 | $24.01 | 1.2M |
| 2026-03-19 | 24.62 | $24.31 | 767300 |
| 2026-03-18 | 24.88 | $24.67 | 434162 |
| 2026-03-17 | 25.08 | $25.08 | 324400 |
| 2026-03-16 | 25.20 | $24.45 | 393500 |
| 2026-03-13 | 25.56 | $24.20 | 608700 |
| 2026-03-12 | 26.07 | $24.14 | 693276 |
| 2026-03-11 | 26.71 | $26.10 | 509925 |
| 2026-03-10 | 26.87 | $26.04 | 857332 |
| 2026-03-09 | 27.08 | $26.79 | 642706 |
| 2026-03-06 | 27.09 | $27.37 | 884011 |
| 2026-03-05 | 26.90 | $26.92 | 1.1M |
| 2026-03-04 | 26.82 | $26.29 | 942116 |
| 2026-03-03 | 26.90 | $25.72 | 751563 |
| 2026-03-02 | 27.17 | $26.53 | 1.2M |
| 2026-02-27 | 27.23 | $26.35 | 793607 |
| 2026-02-26 | 27.35 | $26.64 | 4.0M |
| 2026-02-25 | 27.39 | $29.25 | 535300 |
| 2026-02-24 | 26.59 | $28.90 | 1.0M |
| 2026-02-23 | 25.73 | $27.17 | 1.5M |
| 2026-02-20 | 25.21 | $25.47 | 384587 |
| 2026-02-19 | 25.12 | $25.44 | 492900 |
| 2026-02-18 | 25.01 | $25.07 | 397700 |
| 2026-02-17 | 24.99 | $24.56 | 239827 |
| 2026-02-13 | 25.13 | $24.76 | 432700 |
| 2026-02-12 | 25.23 | $24.64 | 315800 |
| 2026-02-11 | 25.39 | $25.46 | 400448 |
| 2026-02-10 | 25.32 | $25.17 | 232729 |
| 2026-02-09 | 25.31 | $25.34 | 311041 |
| 2026-02-06 | 25.25 | $25.35 | 465145 |
| 2026-02-05 | 25.16 | $24.09 | 278117 |
| 2026-02-04 | 25.44 | $24.94 | 359916 |
| 2026-02-03 | 25.51 | $25.37 | 448808 |
| 2026-02-02 | 25.45 | $24.43 | 404543 |
| 2026-01-30 | 25.66 | $24.85 | 429739 |
| 2026-01-29 | 25.78 | $25.17 | 359000 |
| 2026-01-28 | 25.80 | $25.16 | 487000 |
| 2026-01-27 | 25.81 | $26.09 | 218916 |
| 2026-01-26 | 25.52 | $25.65 | 363319 |
| 2026-01-23 | 25.29 | $25.20 | 403900 |
| 2026-01-22 | 25.14 | $25.81 | 297732 |
| 2026-01-21 | 24.74 | $25.51 | 414936 |
| 2026-01-20 | 24.35 | $24.47 | 521079 |
| 2026-01-16 | 24.18 | $24.30 | 430919 |
| 2026-01-15 | 24.03 | $24.31 | 450600 |
| 2026-01-14 | 23.82 | $24.28 | 322719 |
| 2026-01-13 | 23.58 | $24.57 | 306400 |
| 2026-01-12 | 23.18 | $23.56 | 252700 |
| 2026-01-09 | 23.00 | $23.50 | 332700 |
| 2026-01-08 | 22.81 | $23.35 | 387700 |
| 2026-01-07 | 22.62 | $22.60 | 294822 |
| 2026-01-06 | 22.62 | $23.03 | 386700 |
| 2026-01-05 | 22.48 | $23.91 | 691410 |
| 2026-01-02 | 22.04 | $22.78 | 289501 |
| 2025-12-31 | 21.85 | $21.87 | 250412 |
| 2025-12-30 | 21.92 | $22.06 | 177700 |
| 2025-12-29 | 21.94 | $22.20 | 218600 |
| 2025-12-26 | 21.93 | $22.05 | 200900 |
| 2025-12-24 | 21.96 | $22.00 | 178400 |
| 2025-12-23 | 22.02 | $22.34 | 296917 |
| 2025-12-22 | 21.99 | $22.04 | 339241 |
| 2025-12-19 | 22.04 | $21.65 | 1.6M |
| 2025-12-18 | 22.24 | $21.22 | 750300 |
| 2025-12-17 | 22.61 | $21.76 | 329200 |
| 2025-12-16 | 22.88 | $21.69 | 345229 |
| 2025-12-15 | 23.24 | $22.77 | 407700 |
| 2025-12-12 | 23.32 | $22.52 | 292200 |
| 2025-12-11 | 23.49 | $23.04 | 295645 |
| 2025-12-10 | 23.53 | $22.98 | 343743 |
| 2025-12-09 | 23.58 | $23.09 | 374000 |
| 2025-12-08 | 23.59 | $22.95 | 319100 |
| 2025-12-05 | 23.63 | $23.44 | 361400 |
| 2025-12-04 | 23.51 | $23.60 | 553300 |
| 2025-12-03 | 23.30 | $24.03 | 434900 |
| 2025-12-02 | 22.89 | $22.71 | 244811 |
| 2025-12-01 | 22.80 | $22.66 | 251223 |
| 2025-11-28 | 22.69 | $22.02 | 118411 |
| 2025-11-26 | 22.75 | $22.35 | 519000 |
| 2025-11-25 | 22.69 | $22.51 | 366700 |
| 2025-11-24 | 22.57 | $22.77 | 421200 |
| 2025-11-21 | 22.31 | $22.84 | 344915 |
| 2025-11-20 | 21.96 | $21.88 | 386900 |
| 2025-11-19 | 21.83 | $22.08 | 332832 |
| 2025-11-18 | 21.59 | $22.18 | 286220 |
| 2025-11-17 | 21.26 | $21.61 | 534300 |
| 2025-11-14 | 21.02 | $22.08 | 772624 |
| 2025-11-13 | 20.57 | $20.43 | 419493 |
| 2025-11-12 | 20.54 | $20.23 | 237900 |
| 2025-11-11 | 20.56 | $20.52 | 809200 |
| 2025-11-10 | 20.48 | $20.75 | 381400 |
| 2025-11-07 | 20.30 | $20.03 | 246200 |
| 2025-11-06 | 20.30 | $19.52 | 268500 |
| 2025-11-05 | 20.46 | $19.70 | 297840 |
| 2025-11-04 | 20.58 | $19.61 | 725100 |
| 2025-11-03 | 20.75 | $20.42 | 475100 |
| 2025-10-31 | 20.68 | $20.07 | 482400 |
| 2025-10-30 | 20.69 | $20.68 | 255600 |
| 2025-10-29 | 20.51 | $21.12 | 374617 |
| 2025-10-28 | 20.12 | $20.68 | 300814 |
| 2025-10-27 | 19.78 | $20.67 | 320300 |
| 2025-10-24 | 19.36 | $20.48 | 292200 |
| 2025-10-23 | 18.89 | $20.46 | 429257 |
| 2025-10-22 | 18.33 | $19.32 | 403500 |
| 2025-10-21 | 18.00 | $18.24 | 214716 |
| 2025-10-20 | 17.94 | $17.95 | 165863 |
| 2025-10-17 | 17.96 | $17.55 | 230107 |
| 2025-10-16 | 18.10 | $17.76 | 180900 |
| 2025-10-15 | 18.21 | $17.91 | 269800 |
| 2025-10-14 | 18.30 | $17.73 | 267464 |
| 2025-10-13 | 18.46 | $17.62 | 203804 |
| 2025-10-10 | 18.68 | $17.21 | 350200 |
| 2025-10-09 | 19.08 | $18.29 | 249625 |
| 2025-10-08 | 19.21 | $18.97 | 273000 |
| 2025-10-07 | 19.15 | $19.09 | 323700 |
| 2025-10-06 | 19.02 | $19.32 | 349600 |
| 2025-10-03 | 18.77 | $18.80 | 296537 |
| 2025-10-02 | 18.63 | $18.44 | 288446 |
| 2025-10-01 | 18.57 | $18.94 | 316100 |
| 2025-09-30 | 18.32 | $18.54 | 318946 |
| 2025-09-29 | 18.13 | $18.40 | 395700 |
| 2025-09-26 | 17.95 | $18.74 | 780026 |
| 2025-09-25 | 17.60 | $17.88 | 517200 |
| 2025-09-24 | 17.45 | $17.70 | 243240 |
| 2025-09-23 | 17.32 | $17.69 | 297500 |
| 2025-09-22 | 17.15 | $17.21 | 314422 |
| 2025-09-19 | 17.10 | $17.35 | 815600 |
| 2025-09-18 | 16.99 | $17.22 | 299212 |
| 2025-09-17 | 16.90 | $16.91 | 629133 |
| 2025-09-16 | 16.89 | $17.35 | 315657 |
| 2025-09-15 | 16.73 | $16.63 | 242847 |
| 2025-09-12 | 16.76 | $16.62 | 210900 |
| 2025-09-11 | 16.81 | $16.83 | 385600 |
| 2025-09-10 | 16.79 | $16.71 | 336800 |
| 2025-09-09 | 16.81 | $16.30 | 222500 |
| 2025-09-08 | 16.96 | $16.55 | 294600 |
| 2025-09-05 | 17.06 | $16.82 | 248700 |
| 2025-09-04 | 17.10 | $17.26 | 311762 |
| 2025-09-03 | 17.00 | $16.61 | 267400 |
| 2025-09-02 | 17.08 | $17.08 | 310603 |
| 2025-08-29 | 17.02 | $17.26 | 259313 |
| 2025-08-28 | 16.89 | $17.23 | 461200 |
| 2025-08-27 | 16.74 | $16.64 | 204700 |
| 2025-08-26 | 16.74 | $16.71 | 352340 |
| 2025-08-25 | 16.72 | $16.95 | 334538 |
| 2025-08-22 | 16.61 | $17.40 | 478209 |
| 2025-08-21 | 16.33 | $16.79 | 427600 |
| 2025-08-20 | 16.19 | $16.04 | 221300 |
| 2025-08-19 | 16.25 | $16.32 | 203900 |
| 2025-08-18 | 16.24 | $16.42 | 291525 |
| 2025-08-15 | 16.19 | $16.17 | 331461 |
| 2025-08-14 | 16.22 | $16.25 | 364500 |
| 2025-08-13 | 16.22 | $16.43 | 411900 |
| 2025-08-12 | 16.16 | $16.13 | 513200 |
| 2025-08-11 | 16.19 | $15.79 | 341238 |
| 2025-08-08 | 16.34 | $16.20 | 343800 |
| 2025-08-07 | 16.38 | $15.97 | 386400 |
| 2025-08-06 | 16.51 | $16.09 | 460400 |
| 2025-08-05 | 16.62 | $16.61 | 390730 |
| 2025-08-04 | 16.59 | $15.98 | 329337 |
| 2025-08-01 | 16.75 | $15.77 | 270519 |
| 2025-07-31 | 17.01 | $16.42 | 286435 |
| 2025-07-30 | 17.11 | $17.10 | 329100 |
| 2025-07-29 | 17.01 | $17.69 | 395404 |
| 2025-07-28 | 16.70 | $17.53 | 426339 |
| 2025-07-25 | 16.36 | $16.85 | 190000 |
| 2025-07-24 | 16.16 | $16.80 | 354300 |
| 2025-07-23 | 15.93 | $16.52 | 460900 |
| 2025-07-22 | 15.74 | $15.62 | 302721 |
| 2025-07-21 | 15.79 | $15.47 | 253200 |
| 2025-07-18 | 15.90 | $15.66 | 455100 |
| 2025-07-17 | 15.98 | $15.83 | 426228 |
| 2025-07-16 | 16.01 | $15.51 | 823200 |
| 2025-07-15 | 16.15 | $15.84 | 663600 |
| 2025-07-14 | 16.22 | $16.24 | 352753 |
| 2025-07-11 | 16.17 | $16.20 | 234600 |
| 2025-07-10 | 16.12 | $16.27 | 268901 |
| 2025-07-09 | 16.03 | $16.05 | 304011 |
| 2025-07-08 | 15.99 | $16.23 | 673936 |
| 2025-07-07 | 15.89 | $15.66 | 327800 |
| 2025-07-03 | 15.93 | $15.97 | 144602 |
| 2025-07-02 | 15.89 | $15.92 | 398032 |
| 2025-07-01 | 15.85 | $15.68 | 549502 |
| 2025-06-30 | 15.88 | $15.62 | 499245 |
| 2025-06-27 | 15.93 | $15.66 | 980933 |
| 2025-06-26 | 15.98 | $15.98 | 351949 |
| 2025-06-25 | 15.93 | $15.20 | 302500 |
| 2025-06-24 | 16.11 | $15.22 | 526434 |
| 2025-06-23 | 16.33 | $15.08 | 691349 |
| 2025-06-20 | 16.62 | $16.06 | 1.1M |
| 2025-06-18 | 16.66 | $16.18 | 385706 |
| 2025-06-17 | 16.67 | $16.39 | 422025 |
| 2025-06-16 | 16.60 | $16.45 | 306819 |
| 2025-06-13 | 16.48 | $16.79 | 382515 |
| 2025-06-12 | 16.22 | $16.76 | 303529 |
| 2025-06-11 | 15.90 | $16.70 | 291535 |
| 2025-06-10 | 15.53 | $16.17 | 316747 |
| 2025-06-09 | 15.24 | $16.02 | 332617 |
| 2025-06-06 | 14.93 | $15.57 | 254012 |
| 2025-06-05 | 14.69 | $15.13 | 272350 |
| 2025-06-04 | 14.55 | $15.37 | 422134 |
| 2025-06-03 | 14.29 | $15.47 | 470500 |
| 2025-06-02 | 13.96 | $14.48 | 612244 |
| 2025-05-30 | 13.87 | $13.80 | 627000 |
| 2025-05-29 | 13.98 | $13.88 | 327917 |
| 2025-05-28 | 14.11 | $14.01 | 429518 |
| 2025-05-27 | 14.22 | $14.25 | 295822 |
| 2025-05-23 | 14.29 | $14.09 | 340811 |
| 2025-05-22 | 14.43 | $14.08 | 315900 |
| 2025-05-21 | 14.62 | $14.14 | 418104 |
| 2025-05-20 | 14.83 | $14.81 | 408901 |
| 2025-05-19 | 14.87 | $14.69 | 361700 |
| 2025-05-16 | 14.97 | $14.93 | 317639 |
| 2025-05-15 | 15.03 | $14.95 | 290500 |
| 2025-05-14 | 15.08 | $15.18 | 314423 |
| 2025-05-13 | 15.09 | $15.19 | 258200 |
| 2025-05-12 | 15.09 | $14.99 | 456425 |
| 2025-05-09 | 15.17 | $14.85 | 520900 |
| 2025-05-08 | 15.30 | $15.66 | 402500 |
| 2025-05-07 | 15.22 | $15.43 | 533616 |
| 2025-05-06 | 15.19 | $15.03 | 311600 |
| 2025-05-05 | 15.29 | $15.29 | 245200 |
| 2025-05-02 | 15.33 | $15.77 | 298139 |
| 2025-05-01 | 15.24 | $15.36 | 312905 |
| 2025-04-30 | 15.26 | $15.10 | 368000 |
| 2025-04-29 | 15.37 | $15.76 | 255400 |
| 2025-04-28 | 15.30 | $15.90 | 312602 |
| 2025-04-25 | 15.18 | $15.91 | 263511 |
| 2025-04-24 | 15.04 | $15.94 | 352400 |
| 2025-04-23 | 14.86 | $15.39 | 345520 |
| 2025-04-22 | 14.84 | $15.60 | 359300 |
| 2025-04-21 | 14.75 | $15.48 | 340100 |
| 2025-04-17 | 14.69 | $15.91 | 391800 |
| 2025-04-16 | 14.50 | $15.27 | 352420 |
| 2025-04-15 | 14.49 | $15.11 | 263600 |
| 2025-04-14 | 14.54 | $15.15 | 465512 |
| 2025-04-11 | 14.60 | $15.18 | 547344 |
| 2025-04-10 | 14.69 | $14.42 | 797904 |
| 2025-04-09 | 15.06 | $15.37 | 685400 |
| 2025-04-08 | 15.23 | $13.46 | 540307 |
| 2025-04-07 | 16.05 | $14.33 | 1.3M |
| 2025-04-04 | 16.78 | $14.49 | 669800 |
| 2025-04-03 | 17.64 | $16.03 | 399212 |
| 2025-04-02 | 18.19 | $18.09 | 215900 |
| 2025-04-01 | 18.22 | $18.40 | 234300 |
| 2025-03-31 | 18.14 | $17.96 | 366800 |
| 2025-03-28 | 18.19 | $17.91 | 236900 |
| 2025-03-27 | 18.27 | $18.15 | 151741 |
| 2025-03-26 | 18.27 | $18.11 | 197812 |
| 2025-03-25 | 18.29 | $18.07 | 268143 |
| 2025-03-24 | 18.32 | $18.07 | 268925 |
| 2025-03-21 | 18.36 | $17.90 | 1.0M |
| 2025-03-20 | 18.44 | $18.32 | 289391 |
| 2025-03-19 | 18.41 | $18.77 | 224411 |
| 2025-03-18 | 18.22 | $18.39 | 293200 |
| 2025-03-17 | 18.11 | $18.36 | 339200 |
| 2025-03-14 | 17.97 | $17.74 | 267802 |
| 2025-03-13 | 17.99 | $17.34 | 210000 |
| 2025-03-12 | 18.14 | $17.60 | 316300 |
| 2025-03-11 | 18.23 | $17.85 | 304600 |
| 2025-03-10 | 18.26 | $18.36 | 306909 |
| 2025-03-07 | 18.12 | $18.67 | 397024 |
| 2025-03-06 | 17.85 | $17.68 | 299800 |
| 2025-03-05 | 17.82 | $17.58 | 394200 |
| 2025-03-04 | 17.81 | $17.11 | 717100 |
| 2025-03-03 | 17.93 | $17.25 | 436000 |
| 2025-02-28 | 18.03 | $18.31 | 921806 |
| 2025-02-27 | 17.81 | $19.10 | 473337 |
| 2025-02-26 | 17.28 | $18.93 | 866526 |
| 2025-02-25 | 16.68 | $16.14 | 421300 |
| 2025-02-24 | 16.83 | $16.57 | 405102 |
| 2025-02-21 | 16.87 | $16.67 | 390700 |
| 2025-02-20 | 16.89 | $17.05 | 298600 |
| 2025-02-19 | 16.78 | $16.80 | 280408 |
| 2025-02-18 | 16.72 | $17.04 | 294014 |
| 2025-02-14 | 16.57 | $16.45 | 188300 |
| 2025-02-13 | 16.57 | $16.56 | 191012 |
| 2025-02-12 | 16.54 | $16.48 | 299821 |
| 2025-02-11 | 16.51 | $16.98 | 369819 |
| 2025-02-10 | 16.32 | $16.81 | 438900 |
| 2025-02-07 | 16.14 | $15.98 | 415500 |
| 2025-02-06 | 16.18 | $15.67 | 455800 |
| 2025-02-05 | 16.32 | $15.95 | 379504 |
| 2025-02-04 | 16.40 | $16.18 | 581522 |
| 2025-02-03 | 16.42 | $15.66 | 421309 |
| 2025-01-31 | 16.61 | $15.58 | 491001 |
| 2025-01-30 | 16.85 | $15.90 | 250920 |
| 2025-01-29 | 17.04 | $15.98 | 311439 |
| 2025-01-28 | 17.23 | $16.09 | 459515 |
| 2025-01-27 | 17.41 | $16.78 | 405540 |
| 2025-01-24 | 17.41 | $16.81 | 306123 |
| 2025-01-23 | 17.37 | $16.85 | 265540 |
| 2025-01-22 | 17.30 | $16.80 | 299412 |
| 2025-01-21 | 17.21 | $17.34 | 462600 |
| 2025-01-17 | 16.92 | $17.29 | 376700 |
| 2025-01-16 | 16.57 | $17.07 | 325200 |
| 2025-01-15 | 16.19 | $17.31 | 451300 |
| 2025-01-14 | 15.64 | $16.62 | 527330 |
| 2025-01-13 | 15.18 | $15.75 | 522439 |
| 2025-01-10 | 14.89 | $15.48 | 693300 |
| 2025-01-08 | 14.62 | $15.08 | 452500 |
| 2025-01-07 | 14.41 | $15.63 | 568100 |
| 2025-01-06 | 13.98 | $15.05 | 561105 |
| 2025-01-03 | 13.65 | $14.88 | 580007 |
| 2025-01-02 | 13.29 | $14.47 | 424000 |
| 2024-12-31 | 13.00 | $13.97 | 497123 |
| 2024-12-30 | 12.82 | $13.81 | 554100 |
| 2024-12-27 | 12.65 | $13.56 | 428834 |
| 2024-12-26 | 12.55 | $13.40 | 427103 |
| 2024-12-24 | 12.48 | $13.04 | 204300 |
| 2024-12-23 | 12.53 | $13.03 | 786436 |
| 2024-12-20 | 12.62 | $12.54 | 2.2M |
| 2024-12-19 | 12.89 | $12.90 | 613326 |
| 2024-12-18 | 13.12 | $13.31 | 878045 |
| 2024-12-17 | 13.30 | $13.20 | 650842 |
| 2024-12-16 | 13.56 | $12.95 | 739300 |
| 2024-12-13 | 13.97 | $13.30 | 678702 |
| 2024-12-12 | 14.37 | $13.22 | 601755 |
| 2024-12-11 | 14.89 | $14.44 | 472747 |
| 2024-12-10 | 15.15 | $14.38 | 477700 |
| 2024-12-09 | 15.49 | $14.28 | 652219 |
| 2024-12-06 | 15.95 | $14.64 | 367019 |
| 2024-12-05 | 16.38 | $15.63 | 442329 |
| 2024-12-04 | 16.60 | $15.54 | 370408 |
| 2024-12-03 | 16.88 | $16.59 | 392717 |
| 2024-12-02 | 16.89 | $16.51 | 518306 |
| 2024-11-29 | 16.92 | $16.27 | 153300 |
| 2024-11-27 | 17.02 | $16.32 | 365900 |
| 2024-11-26 | 17.12 | $16.21 | 502104 |
| 2024-11-25 | 17.27 | $16.94 | 538495 |
| 2024-11-22 | 17.21 | $17.58 | 395749 |
| 2024-11-21 | 16.92 | $17.36 | 517200 |
| 2024-11-20 | 16.63 | $16.90 | 625756 |
| 2024-11-19 | 16.40 | $16.57 | 392203 |
| 2024-11-18 | 16.23 | $16.73 | 499600 |
| 2024-11-15 | 15.96 | $16.26 | 525331 |
| 2024-11-14 | 15.77 | $15.87 | 458418 |
| 2024-11-13 | 15.66 | $15.91 | 319700 |
| 2024-11-12 | 15.51 | $16.15 | 524146 |
| 2024-11-11 | 15.24 | $15.96 | 479118 |
| 2024-11-08 | 14.98 | $15.40 | 781804 |
| 2024-11-07 | 14.83 | $15.89 | 638003 |
| 2024-11-06 | 14.50 | $15.52 | 768322 |
| 2024-11-05 | 14.22 | $14.45 | 269301 |
| 2024-11-04 | 14.22 | $14.29 | 257100 |
| 2024-11-01 | 14.27 | $13.88 | 347727 |
| 2024-10-31 | 14.48 | $14.19 | 212400 |
| 2024-10-30 | 14.63 | $14.27 | 216349 |
| 2024-10-29 | 14.80 | $14.40 | 327124 |
| 2024-10-28 | 14.96 | $14.94 | 454938 |
| 2024-10-25 | 14.99 | $15.02 | 244412 |
| 2024-10-24 | 15.00 | $14.83 | 329943 |
| 2024-10-23 | 15.08 | $14.70 | 306100 |
| 2024-10-22 | 15.22 | $15.14 | 294548 |
| 2024-10-21 | 15.24 | $15.42 | 521000 |
| 2024-10-18 | 15.19 | $15.29 | 244617 |
| 2024-10-17 | 15.17 | $15.55 | 279800 |
| 2024-10-16 | 15.06 | $15.26 | 296923 |
| 2024-10-15 | 15.01 | $14.83 | 325241 |
| 2024-10-14 | 15.10 | $15.33 | 155929 |
| 2024-10-11 | 15.05 | $15.30 | 172500 |
| 2024-10-10 | 15.00 | $15.20 | 309500 |
| 2024-10-09 | 14.97 | $15.08 | 330500 |
| 2024-10-08 | 14.98 | $15.01 | 490700 |
| 2024-10-07 | 15.02 | $15.33 | 230533 |
| 2024-10-04 | 14.96 | $15.26 | 311700 |
| 2024-10-03 | 14.92 | $14.85 | 341600 |
| 2024-10-02 | 15.00 | $14.93 | 376100 |
| 2024-10-01 | 15.08 | $14.86 | 271401 |
| 2024-09-30 | 15.20 | $14.68 | 390110 |
| 2024-09-27 | 15.41 | $14.96 | 244300 |
| 2024-09-26 | 15.57 | $14.86 | 366400 |
| 2024-09-25 | 15.80 | $15.27 | 354700 |
| 2024-09-24 | 15.95 | $16.27 | 242426 |
| 2024-09-23 | 15.81 | $16.41 | 200725 |
| 2024-09-20 | 15.60 | $15.85 | 946300 |
| 2024-09-19 | 15.51 | $15.88 | 383100 |
| 2024-09-18 | 15.40 | $15.60 | 595800 |
| 2024-09-17 | 15.35 | $16.06 | 461300 |
| 2024-09-16 | 15.14 | $15.27 | 709500 |
| 2024-09-13 | 15.14 | $14.78 | 563737 |
| 2024-09-12 | 15.30 | $14.58 | 761900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.78
2026-07-21
Close Price
$26.39
Vol: 322419
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.87
Average
53.24
Maximum
72.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 51.78 | $26.39 | 322419 |
| 2026-07-20 | 46.67 | $25.54 | 303200 |
| 2026-07-17 | 48.03 | $25.78 | 298400 |
| 2026-07-16 | 47.61 | $25.71 | 335101 |
| 2026-07-15 | 48.52 | $25.88 | 214600 |
| 2026-07-14 | 47.62 | $25.72 | 220144 |
| 2026-07-13 | 46.40 | $25.50 | 347921 |
| 2026-07-10 | 46.24 | $25.47 | 208100 |
| 2026-07-09 | 44.03 | $25.06 | 285100 |
| 2026-07-08 | 44.33 | $25.13 | 495200 |
| 2026-07-07 | 38.26 | $24.05 | 255235 |
| 2026-07-06 | 35.54 | $23.61 | 321232 |
| 2026-07-02 | 37.24 | $24.09 | 425800 |
| 2026-07-01 | 37.92 | $24.28 | 369200 |
| 2026-06-30 | 39.82 | $24.80 | 543518 |
| 2026-06-29 | 38.47 | $24.56 | 470837 |
| 2026-06-26 | 41.69 | $25.43 | 1.8M |
| 2026-06-25 | 42.19 | $25.56 | 303607 |
| 2026-06-24 | 42.34 | $25.60 | 358808 |
| 2026-06-23 | 42.51 | $25.65 | 363344 |
| 2026-06-22 | 42.55 | $25.66 | 445822 |
| 2026-06-18 | 42.15 | $25.57 | 1.4M |
| 2026-06-17 | 44.00 | $26.15 | 375436 |
| 2026-06-16 | 45.99 | $26.75 | 360800 |
| 2026-06-15 | 51.19 | $28.17 | 338300 |
| 2026-06-12 | 56.67 | $29.45 | 296400 |
| 2026-06-11 | 54.12 | $28.75 | 222611 |
| 2026-06-10 | 54.04 | $28.73 | 345500 |
| 2026-06-09 | 52.97 | $28.43 | 419200 |
| 2026-06-08 | 54.67 | $28.85 | 312490 |
| 2026-06-05 | 46.70 | $26.79 | 281500 |
| 2026-06-04 | 53.36 | $28.33 | 306400 |
| 2026-06-03 | 48.96 | $27.35 | 428400 |
| 2026-06-02 | 52.26 | $28.04 | 311926 |
| 2026-06-01 | 47.06 | $26.98 | 614038 |
| 2026-05-29 | 45.63 | $26.71 | 552900 |
| 2026-05-28 | 46.74 | $26.96 | 345733 |
| 2026-05-27 | 49.93 | $27.65 | 496213 |
| 2026-05-26 | 63.73 | $29.95 | 479405 |
| 2026-05-22 | 64.46 | $30.05 | 425100 |
| 2026-05-21 | 70.41 | $30.82 | 411600 |
| 2026-05-20 | 71.55 | $30.96 | 768200 |
| 2026-05-19 | 72.26 | $31.05 | 1.0M |
| 2026-05-18 | 69.88 | $30.30 | 695579 |
| 2026-05-15 | 59.84 | $28.00 | 394113 |
| 2026-05-14 | 57.56 | $27.61 | 234029 |
| 2026-05-13 | 56.42 | $27.42 | 400300 |
| 2026-05-12 | 56.36 | $27.41 | 282200 |
| 2026-05-11 | 54.31 | $27.06 | 223767 |
| 2026-05-08 | 51.46 | $26.60 | 272650 |
| 2026-05-07 | 51.66 | $26.63 | 389100 |
| 2026-05-06 | 55.04 | $27.13 | 482955 |
| 2026-05-05 | 52.37 | $26.68 | 528600 |
| 2026-05-04 | 57.71 | $27.42 | 242455 |
| 2026-05-01 | 59.83 | $27.69 | 277300 |
| 2026-04-30 | 60.45 | $27.77 | 408900 |
| 2026-04-29 | 63.85 | $28.20 | 474911 |
| 2026-04-28 | 63.63 | $28.15 | 327400 |
| 2026-04-27 | 63.19 | $28.05 | 470404 |
| 2026-04-24 | 62.55 | $27.90 | 264000 |
| 2026-04-23 | 59.80 | $27.28 | 300335 |
| 2026-04-22 | 61.03 | $27.46 | 385800 |
| 2026-04-21 | 56.89 | $26.58 | 344700 |
| 2026-04-20 | 52.06 | $25.70 | 342600 |
| 2026-04-17 | 52.25 | $25.73 | 354546 |
| 2026-04-16 | 55.86 | $26.29 | 248700 |
| 2026-04-15 | 54.36 | $26.01 | 241800 |
| 2026-04-14 | 53.88 | $25.92 | 297148 |
| 2026-04-13 | 56.70 | $26.37 | 288400 |
| 2026-04-10 | 57.60 | $26.51 | 338400 |
| 2026-04-09 | 57.14 | $26.41 | 422528 |
| 2026-04-08 | 54.13 | $25.77 | 755215 |
| 2026-04-07 | 52.80 | $25.50 | 428151 |
| 2026-04-06 | 49.12 | $24.79 | 382600 |
| 2026-04-02 | 47.31 | $24.46 | 485123 |
| 2026-04-01 | 46.04 | $24.23 | 467800 |
| 2026-03-31 | 46.78 | $24.39 | 578633 |
| 2026-03-30 | 46.06 | $24.25 | 436819 |
| 2026-03-27 | 50.15 | $25.13 | 452300 |
| 2026-03-26 | 48.47 | $24.79 | 383600 |
| 2026-03-25 | 46.50 | $24.40 | 329011 |
| 2026-03-24 | 47.98 | $24.73 | 543100 |
| 2026-03-23 | 47.59 | $24.65 | 863400 |
| 2026-03-20 | 44.49 | $24.01 | 1.2M |
| 2026-03-19 | 45.70 | $24.31 | 767300 |
| 2026-03-18 | 47.15 | $24.67 | 434162 |
| 2026-03-17 | 48.83 | $25.08 | 324400 |
| 2026-03-16 | 46.02 | $24.45 | 393500 |
| 2026-03-13 | 44.88 | $24.20 | 608700 |
| 2026-03-12 | 44.62 | $24.14 | 693276 |
| 2026-03-11 | 52.50 | $26.10 | 509925 |
| 2026-03-10 | 52.26 | $26.04 | 857332 |
| 2026-03-09 | 55.68 | $26.79 | 642706 |
| 2026-03-06 | 58.48 | $27.37 | 884011 |
| 2026-03-05 | 56.88 | $26.92 | 1.1M |
| 2026-03-04 | 54.55 | $26.29 | 942116 |
| 2026-03-03 | 52.33 | $25.72 | 751563 |
| 2026-03-02 | 56.02 | $26.53 | 1.2M |
| 2026-02-27 | 55.35 | $26.35 | 793607 |
| 2026-02-26 | 56.66 | $26.64 | 4.0M |
| 2026-02-25 | 71.06 | $29.25 | 535300 |
| 2026-02-24 | 70.09 | $28.90 | 1.0M |
| 2026-02-23 | 64.52 | $27.17 | 1.5M |
| 2026-02-20 | 57.05 | $25.47 | 384587 |
| 2026-02-19 | 56.90 | $25.44 | 492900 |
| 2026-02-18 | 55.03 | $25.07 | 397700 |
| 2026-02-17 | 52.33 | $24.56 | 239827 |
| 2026-02-13 | 53.53 | $24.76 | 432700 |
| 2026-02-12 | 52.91 | $24.64 | 315800 |
| 2026-02-11 | 57.88 | $25.46 | 400448 |
| 2026-02-10 | 56.51 | $25.17 | 232729 |
| 2026-02-09 | 57.55 | $25.34 | 311041 |
| 2026-02-06 | 57.61 | $25.35 | 465145 |
| 2026-02-05 | 51.63 | $24.09 | 278117 |
| 2026-02-04 | 56.77 | $24.94 | 359916 |
| 2026-02-03 | 59.62 | $25.37 | 448808 |
| 2026-02-02 | 54.91 | $24.43 | 404543 |
| 2026-01-30 | 57.77 | $24.85 | 429739 |
| 2026-01-29 | 60.03 | $25.17 | 359000 |
| 2026-01-28 | 59.98 | $25.16 | 487000 |
| 2026-01-27 | 66.85 | $26.09 | 218916 |
| 2026-01-26 | 65.06 | $25.65 | 363319 |
| 2026-01-23 | 63.11 | $25.20 | 403900 |
| 2026-01-22 | 67.98 | $25.81 | 297732 |
| 2026-01-21 | 66.79 | $25.51 | 414936 |
| 2026-01-20 | 62.12 | $24.47 | 521079 |
| 2026-01-16 | 61.27 | $24.30 | 430919 |
| 2026-01-15 | 61.35 | $24.31 | 450600 |
| 2026-01-14 | 61.21 | $24.28 | 322719 |
| 2026-01-13 | 63.28 | $24.57 | 306400 |
| 2026-01-12 | 58.64 | $23.56 | 252700 |
| 2026-01-09 | 58.35 | $23.50 | 332700 |
| 2026-01-08 | 57.62 | $23.35 | 387700 |
| 2026-01-07 | 53.82 | $22.60 | 294822 |
| 2026-01-06 | 56.58 | $23.03 | 386700 |
| 2026-01-05 | 62.88 | $23.91 | 691410 |
| 2026-01-02 | 57.05 | $22.78 | 289501 |
| 2025-12-31 | 51.19 | $21.87 | 250412 |
| 2025-12-30 | 52.62 | $22.06 | 177700 |
| 2025-12-29 | 53.66 | $22.20 | 218600 |
| 2025-12-26 | 52.70 | $22.05 | 200900 |
| 2025-12-24 | 52.39 | $22.00 | 178400 |
| 2025-12-23 | 54.72 | $22.34 | 296917 |
| 2025-12-22 | 52.97 | $22.04 | 339241 |
| 2025-12-19 | 50.61 | $21.65 | 1.6M |
| 2025-12-18 | 47.88 | $21.22 | 750300 |
| 2025-12-17 | 51.27 | $21.76 | 329200 |
| 2025-12-16 | 50.84 | $21.69 | 345229 |
| 2025-12-15 | 58.35 | $22.77 | 407700 |
| 2025-12-12 | 56.95 | $22.52 | 292200 |
| 2025-12-11 | 61.00 | $23.04 | 295645 |
| 2025-12-10 | 60.69 | $22.98 | 343743 |
| 2025-12-09 | 61.54 | $23.09 | 374000 |
| 2025-12-08 | 60.88 | $22.95 | 319100 |
| 2025-12-05 | 64.54 | $23.44 | 361400 |
| 2025-12-04 | 65.77 | $23.60 | 553300 |
| 2025-12-03 | 69.12 | $24.03 | 434900 |
| 2025-12-02 | 63.73 | $22.71 | 244811 |
| 2025-12-01 | 63.50 | $22.66 | 251223 |
| 2025-11-28 | 60.45 | $22.02 | 118411 |
| 2025-11-26 | 63.03 | $22.35 | 519000 |
| 2025-11-25 | 64.29 | $22.51 | 366700 |
| 2025-11-24 | 66.33 | $22.77 | 421200 |
| 2025-11-21 | 66.88 | $22.84 | 344915 |
| 2025-11-20 | 62.91 | $21.88 | 386900 |
| 2025-11-19 | 64.44 | $22.08 | 332832 |
| 2025-11-18 | 65.19 | $22.18 | 286220 |
| 2025-11-17 | 62.84 | $21.61 | 534300 |
| 2025-11-14 | 66.35 | $22.08 | 772624 |
| 2025-11-13 | 58.65 | $20.43 | 419493 |
| 2025-11-12 | 57.54 | $20.23 | 237900 |
| 2025-11-11 | 59.76 | $20.52 | 809200 |
| 2025-11-10 | 61.56 | $20.75 | 381400 |
| 2025-11-07 | 57.79 | $20.03 | 246200 |
| 2025-11-06 | 54.81 | $19.52 | 268500 |
| 2025-11-05 | 56.14 | $19.70 | 297840 |
| 2025-11-04 | 55.62 | $19.61 | 725100 |
| 2025-11-03 | 61.78 | $20.42 | 475100 |
| 2025-10-31 | 59.96 | $20.07 | 482400 |
| 2025-10-30 | 65.09 | $20.68 | 255600 |
| 2025-10-29 | 69.15 | $21.12 | 374617 |
| 2025-10-28 | 67.21 | $20.68 | 300814 |
| 2025-10-27 | 67.16 | $20.67 | 320300 |
| 2025-10-24 | 66.34 | $20.48 | 292200 |
| 2025-10-23 | 66.25 | $20.46 | 429257 |
| 2025-10-22 | 60.91 | $19.32 | 403500 |
| 2025-10-21 | 54.42 | $18.24 | 214716 |
| 2025-10-20 | 52.41 | $17.95 | 165863 |
| 2025-10-17 | 49.48 | $17.55 | 230107 |
| 2025-10-16 | 51.05 | $17.76 | 180900 |
| 2025-10-15 | 52.17 | $17.91 | 269800 |
| 2025-10-14 | 50.94 | $17.73 | 267464 |
| 2025-10-13 | 50.20 | $17.62 | 203804 |
| 2025-10-10 | 47.38 | $17.21 | 350200 |
| 2025-10-09 | 55.19 | $18.29 | 249625 |
| 2025-10-08 | 61.24 | $18.97 | 273000 |
| 2025-10-07 | 62.38 | $19.09 | 323700 |
| 2025-10-06 | 64.58 | $19.32 | 349600 |
| 2025-10-03 | 61.68 | $18.80 | 296537 |
| 2025-10-02 | 59.50 | $18.44 | 288446 |
| 2025-10-01 | 64.33 | $18.94 | 316100 |
| 2025-09-30 | 61.98 | $18.54 | 318946 |
| 2025-09-29 | 61.13 | $18.40 | 395700 |
| 2025-09-26 | 64.46 | $18.74 | 780026 |
| 2025-09-25 | 59.11 | $17.88 | 517200 |
| 2025-09-24 | 57.85 | $17.70 | 243240 |
| 2025-09-23 | 57.78 | $17.69 | 297500 |
| 2025-09-22 | 54.40 | $17.21 | 314422 |
| 2025-09-19 | 55.63 | $17.35 | 815600 |
| 2025-09-18 | 54.73 | $17.22 | 299212 |
| 2025-09-17 | 52.52 | $16.91 | 629133 |
| 2025-09-16 | 56.21 | $17.35 | 315657 |
| 2025-09-15 | 50.85 | $16.63 | 242847 |
| 2025-09-12 | 50.77 | $16.62 | 210900 |
| 2025-09-11 | 52.46 | $16.83 | 385600 |
| 2025-09-10 | 51.59 | $16.71 | 336800 |
| 2025-09-09 | 48.50 | $16.30 | 222500 |
| 2025-09-08 | 50.36 | $16.55 | 294600 |
| 2025-09-05 | 52.42 | $16.82 | 248700 |
| 2025-09-04 | 55.96 | $17.26 | 311762 |
| 2025-09-03 | 51.35 | $16.61 | 267400 |
| 2025-09-02 | 55.33 | $17.08 | 310603 |
| 2025-08-29 | 56.94 | $17.26 | 259313 |
| 2025-08-28 | 56.74 | $17.23 | 461200 |
| 2025-08-27 | 52.65 | $16.64 | 204700 |
| 2025-08-26 | 53.22 | $16.71 | 352340 |
| 2025-08-25 | 55.15 | $16.95 | 334538 |
| 2025-08-22 | 58.97 | $17.40 | 478209 |
| 2025-08-21 | 54.96 | $16.79 | 427600 |
| 2025-08-20 | 49.14 | $16.04 | 221300 |
| 2025-08-19 | 51.50 | $16.32 | 203900 |
| 2025-08-18 | 52.35 | $16.42 | 291525 |
| 2025-08-15 | 50.40 | $16.17 | 331461 |
| 2025-08-14 | 51.04 | $16.25 | 364500 |
| 2025-08-13 | 52.45 | $16.43 | 411900 |
| 2025-08-12 | 50.27 | $16.13 | 513200 |
| 2025-08-11 | 47.69 | $15.79 | 341238 |
| 2025-08-08 | 50.71 | $16.20 | 343800 |
| 2025-08-07 | 48.99 | $15.97 | 386400 |
| 2025-08-06 | 49.85 | $16.09 | 460400 |
| 2025-08-05 | 53.73 | $16.61 | 390730 |
| 2025-08-04 | 49.18 | $15.98 | 329337 |
| 2025-08-01 | 47.54 | $15.77 | 270519 |
| 2025-07-31 | 52.51 | $16.42 | 286435 |
| 2025-07-30 | 58.61 | $17.10 | 329100 |
| 2025-07-29 | 64.81 | $17.69 | 395404 |
| 2025-07-28 | 63.82 | $17.53 | 426339 |
| 2025-07-25 | 59.21 | $16.85 | 190000 |
| 2025-07-24 | 58.84 | $16.80 | 354300 |
| 2025-07-23 | 56.77 | $16.52 | 460900 |
| 2025-07-22 | 48.94 | $15.62 | 302721 |
| 2025-07-21 | 47.43 | $15.47 | 253200 |
| 2025-07-18 | 49.18 | $15.66 | 455100 |
| 2025-07-17 | 50.77 | $15.83 | 426228 |
| 2025-07-16 | 47.75 | $15.51 | 823200 |
| 2025-07-15 | 50.80 | $15.84 | 663600 |
| 2025-07-14 | 54.84 | $16.24 | 352753 |
| 2025-07-11 | 54.50 | $16.20 | 234600 |
| 2025-07-10 | 55.20 | $16.27 | 268901 |
| 2025-07-09 | 53.42 | $16.05 | 304011 |
| 2025-07-08 | 55.12 | $16.23 | 673936 |
| 2025-07-07 | 50.36 | $15.66 | 327800 |
| 2025-07-03 | 53.28 | $15.97 | 144602 |
| 2025-07-02 | 52.86 | $15.92 | 398032 |
| 2025-07-01 | 50.85 | $15.68 | 549502 |
| 2025-06-30 | 50.34 | $15.62 | 499245 |
| 2025-06-27 | 50.67 | $15.66 | 980933 |
| 2025-06-26 | 53.32 | $15.98 | 351949 |
| 2025-06-25 | 46.90 | $15.20 | 302500 |
| 2025-06-24 | 47.06 | $15.22 | 526434 |
| 2025-06-23 | 45.85 | $15.08 | 691349 |
| 2025-06-20 | 54.06 | $16.06 | 1.1M |
| 2025-06-18 | 55.21 | $16.18 | 385706 |
| 2025-06-17 | 57.24 | $16.39 | 422025 |
| 2025-06-16 | 57.81 | $16.45 | 306819 |
| 2025-06-13 | 61.12 | $16.79 | 382515 |
| 2025-06-12 | 60.93 | $16.76 | 303529 |
| 2025-06-11 | 60.57 | $16.70 | 291535 |
| 2025-06-10 | 57.26 | $16.17 | 316747 |
| 2025-06-09 | 56.27 | $16.02 | 332617 |
| 2025-06-06 | 53.18 | $15.57 | 254012 |
| 2025-06-05 | 49.90 | $15.13 | 272350 |
| 2025-06-04 | 51.78 | $15.37 | 422134 |
| 2025-06-03 | 52.57 | $15.47 | 470500 |
| 2025-06-02 | 44.68 | $14.48 | 612244 |
| 2025-05-30 | 37.95 | $13.80 | 627000 |
| 2025-05-29 | 38.47 | $13.88 | 327917 |
| 2025-05-28 | 39.31 | $14.01 | 429518 |
| 2025-05-27 | 40.87 | $14.25 | 295822 |
| 2025-05-23 | 39.35 | $14.09 | 340811 |
| 2025-05-22 | 39.25 | $14.08 | 315900 |
| 2025-05-21 | 39.60 | $14.14 | 418104 |
| 2025-05-20 | 43.68 | $14.81 | 408901 |
| 2025-05-19 | 42.67 | $14.69 | 361700 |
| 2025-05-16 | 44.17 | $14.93 | 317639 |
| 2025-05-15 | 44.30 | $14.95 | 290500 |
| 2025-05-14 | 45.69 | $15.18 | 314423 |
| 2025-05-13 | 45.75 | $15.19 | 258200 |
| 2025-05-12 | 44.37 | $14.99 | 456425 |
| 2025-05-09 | 43.42 | $14.85 | 520900 |
| 2025-05-08 | 47.93 | $15.66 | 402500 |
| 2025-05-07 | 46.43 | $15.43 | 533616 |
| 2025-05-06 | 43.75 | $15.03 | 311600 |
| 2025-05-05 | 45.15 | $15.29 | 245200 |
| 2025-05-02 | 47.82 | $15.77 | 298139 |
| 2025-05-01 | 45.19 | $15.36 | 312905 |
| 2025-04-30 | 43.47 | $15.10 | 368000 |
| 2025-04-29 | 47.02 | $15.76 | 255400 |
| 2025-04-28 | 47.81 | $15.90 | 312602 |
| 2025-04-25 | 47.86 | $15.91 | 263511 |
| 2025-04-24 | 48.02 | $15.94 | 352400 |
| 2025-04-23 | 44.90 | $15.39 | 345520 |
| 2025-04-22 | 45.90 | $15.60 | 359300 |
| 2025-04-21 | 45.23 | $15.48 | 340100 |
| 2025-04-17 | 47.20 | $15.91 | 391800 |
| 2025-04-16 | 43.74 | $15.27 | 352420 |
| 2025-04-15 | 42.85 | $15.11 | 263600 |
| 2025-04-14 | 43.01 | $15.15 | 465512 |
| 2025-04-11 | 43.13 | $15.18 | 547344 |
| 2025-04-10 | 39.19 | $14.42 | 797904 |
| 2025-04-09 | 42.70 | $15.37 | 685400 |
| 2025-04-08 | 30.87 | $13.46 | 540307 |
| 2025-04-07 | 33.90 | $14.33 | 1.3M |
| 2025-04-04 | 34.49 | $14.49 | 669800 |
| 2025-04-03 | 41.04 | $16.03 | 399212 |
| 2025-04-02 | 54.08 | $18.09 | 215900 |
| 2025-04-01 | 56.65 | $18.40 | 234300 |
| 2025-03-31 | 53.68 | $17.96 | 366800 |
| 2025-03-28 | 53.33 | $17.91 | 236900 |
| 2025-03-27 | 55.21 | $18.15 | 151741 |
| 2025-03-26 | 54.96 | $18.11 | 197812 |
| 2025-03-25 | 54.72 | $18.07 | 268143 |
| 2025-03-24 | 54.72 | $18.07 | 268925 |
| 2025-03-21 | 53.77 | $17.90 | 1.0M |
| 2025-03-20 | 56.55 | $18.32 | 289391 |
| 2025-03-19 | 59.70 | $18.77 | 224411 |
| 2025-03-18 | 57.82 | $18.39 | 293200 |
| 2025-03-17 | 57.67 | $18.36 | 339200 |
| 2025-03-14 | 54.53 | $17.74 | 267802 |
| 2025-03-13 | 52.37 | $17.34 | 210000 |
| 2025-03-12 | 53.95 | $17.60 | 316300 |
| 2025-03-11 | 55.49 | $17.85 | 304600 |
| 2025-03-10 | 58.72 | $18.36 | 306909 |
| 2025-03-07 | 60.77 | $18.67 | 397024 |
| 2025-03-06 | 56.13 | $17.68 | 299800 |
| 2025-03-05 | 55.63 | $17.58 | 394200 |
| 2025-03-04 | 53.23 | $17.11 | 717100 |
| 2025-03-03 | 54.06 | $17.25 | 436000 |
| 2025-02-28 | 60.85 | $18.31 | 921806 |
| 2025-02-27 | 66.79 | $19.10 | 473337 |
| 2025-02-26 | 66.12 | $18.93 | 866526 |
| 2025-02-25 | 50.35 | $16.14 | 421300 |
| 2025-02-24 | 54.03 | $16.57 | 405102 |
| 2025-02-21 | 54.92 | $16.67 | 390700 |
| 2025-02-20 | 58.38 | $17.05 | 298600 |
| 2025-02-19 | 56.67 | $16.80 | 280408 |
| 2025-02-18 | 58.87 | $17.04 | 294014 |
| 2025-02-14 | 54.77 | $16.45 | 188300 |
| 2025-02-13 | 55.75 | $16.56 | 191012 |
| 2025-02-12 | 55.20 | $16.48 | 299821 |
| 2025-02-11 | 59.65 | $16.98 | 369819 |
| 2025-02-10 | 58.57 | $16.81 | 438900 |
| 2025-02-07 | 52.69 | $15.98 | 415500 |
| 2025-02-06 | 50.19 | $15.67 | 455800 |
| 2025-02-05 | 52.58 | $15.95 | 379504 |
| 2025-02-04 | 54.61 | $16.18 | 581522 |
| 2025-02-03 | 50.50 | $15.66 | 421309 |
| 2025-01-31 | 49.84 | $15.58 | 491001 |
| 2025-01-30 | 52.51 | $15.90 | 250920 |
| 2025-01-29 | 53.19 | $15.98 | 311439 |
| 2025-01-28 | 54.10 | $16.09 | 459515 |
| 2025-01-27 | 60.26 | $16.78 | 405540 |
| 2025-01-24 | 60.55 | $16.81 | 306123 |
| 2025-01-23 | 60.91 | $16.85 | 265540 |
| 2025-01-22 | 60.63 | $16.80 | 299412 |
| 2025-01-21 | 65.47 | $17.34 | 462600 |
| 2025-01-17 | 65.22 | $17.29 | 376700 |
| 2025-01-16 | 64.16 | $17.07 | 325200 |
| 2025-01-15 | 66.25 | $17.31 | 451300 |
| 2025-01-14 | 62.96 | $16.62 | 527330 |
| 2025-01-13 | 58.05 | $15.75 | 522439 |
| 2025-01-10 | 56.35 | $15.48 | 693300 |
| 2025-01-08 | 53.70 | $15.08 | 452500 |
| 2025-01-07 | 58.32 | $15.63 | 568100 |
| 2025-01-06 | 54.39 | $15.05 | 561105 |
| 2025-01-03 | 53.16 | $14.88 | 580007 |
| 2025-01-02 | 50.07 | $14.47 | 424000 |
| 2024-12-31 | 45.95 | $13.97 | 497123 |
| 2024-12-30 | 44.56 | $13.81 | 554100 |
| 2024-12-27 | 42.35 | $13.56 | 428834 |
| 2024-12-26 | 40.92 | $13.40 | 427103 |
| 2024-12-24 | 37.62 | $13.04 | 204300 |
| 2024-12-23 | 37.53 | $13.03 | 786436 |
| 2024-12-20 | 32.91 | $12.54 | 2.2M |
| 2024-12-19 | 34.70 | $12.90 | 613326 |
| 2024-12-18 | 36.87 | $13.31 | 878045 |
| 2024-12-17 | 35.85 | $13.20 | 650842 |
| 2024-12-16 | 33.53 | $12.95 | 739300 |
| 2024-12-13 | 35.22 | $13.30 | 678702 |
| 2024-12-12 | 34.50 | $13.22 | 601755 |
| 2024-12-11 | 41.12 | $14.44 | 472747 |
| 2024-12-10 | 40.59 | $14.38 | 477700 |
| 2024-12-09 | 39.73 | $14.28 | 652219 |
| 2024-12-06 | 41.80 | $14.64 | 367019 |
| 2024-12-05 | 48.42 | $15.63 | 442329 |
| 2024-12-04 | 47.70 | $15.54 | 370408 |
| 2024-12-03 | 56.35 | $16.59 | 392717 |
| 2024-12-02 | 55.77 | $16.51 | 518306 |
| 2024-11-29 | 54.03 | $16.27 | 153300 |
| 2024-11-27 | 54.45 | $16.32 | 365900 |
| 2024-11-26 | 53.69 | $16.21 | 502104 |
| 2024-11-25 | 60.01 | $16.94 | 538495 |
| 2024-11-22 | 66.53 | $17.58 | 395749 |
| 2024-11-21 | 65.30 | $17.36 | 517200 |
| 2024-11-20 | 62.56 | $16.90 | 625756 |
| 2024-11-19 | 60.44 | $16.57 | 392203 |
| 2024-11-18 | 62.06 | $16.73 | 499600 |
| 2024-11-15 | 58.99 | $16.26 | 525331 |
| 2024-11-14 | 56.19 | $15.87 | 458418 |
| 2024-11-13 | 56.57 | $15.91 | 319700 |
| 2024-11-12 | 58.81 | $16.15 | 524146 |
| 2024-11-11 | 57.54 | $15.96 | 479118 |
| 2024-11-08 | 53.55 | $15.40 | 781804 |
| 2024-11-07 | 58.09 | $15.89 | 638003 |
| 2024-11-06 | 55.37 | $15.52 | 768322 |
| 2024-11-05 | 45.70 | $14.45 | 269301 |
| 2024-11-04 | 43.97 | $14.29 | 257100 |
| 2024-11-01 | 39.27 | $13.88 | 347727 |
| 2024-10-31 | 41.79 | $14.19 | 212400 |
| 2024-10-30 | 42.45 | $14.27 | 216349 |
| 2024-10-29 | 43.53 | $14.40 | 327124 |
| 2024-10-28 | 48.35 | $14.94 | 454938 |
| 2024-10-25 | 49.11 | $15.02 | 244412 |
| 2024-10-24 | 47.23 | $14.83 | 329943 |
| 2024-10-23 | 45.93 | $14.70 | 306100 |
| 2024-10-22 | 49.89 | $15.14 | 294548 |
| 2024-10-21 | 52.63 | $15.42 | 521000 |
| 2024-10-18 | 51.45 | $15.29 | 244617 |
| 2024-10-17 | 54.00 | $15.55 | 279800 |
| 2024-10-16 | 51.45 | $15.26 | 296923 |
| 2024-10-15 | 47.34 | $14.83 | 325241 |
| 2024-10-14 | 52.23 | $15.33 | 155929 |
| 2024-10-11 | 51.94 | $15.30 | 172500 |
| 2024-10-10 | 51.03 | $15.20 | 309500 |
| 2024-10-09 | 49.94 | $15.08 | 330500 |
| 2024-10-08 | 49.31 | $15.01 | 490700 |
| 2024-10-07 | 52.14 | $15.33 | 230533 |
| 2024-10-04 | 51.56 | $15.26 | 311700 |
| 2024-10-03 | 48.08 | $14.85 | 341600 |
| 2024-10-02 | 48.73 | $14.93 | 376100 |
| 2024-10-01 | 48.14 | $14.86 | 271401 |
| 2024-09-30 | 46.66 | $14.68 | 390110 |
| 2024-09-27 | 48.72 | $14.96 | 244300 |
| 2024-09-26 | 47.94 | $14.86 | 366400 |
| 2024-09-25 | 50.95 | $15.27 | 354700 |
| 2024-09-24 | 59.63 | $16.27 | 242426 |
| 2024-09-23 | 61.01 | $16.41 | 200725 |
| 2024-09-20 | 57.24 | $15.85 | 946300 |
| 2024-09-19 | 57.53 | $15.88 | 383100 |
| 2024-09-18 | 55.58 | $15.60 | 595800 |
| 2024-09-17 | 59.86 | $16.06 | 461300 |
| 2024-09-16 | 54.10 | $15.27 | 709500 |
| 2024-09-13 | 49.85 | $14.78 | 563737 |
| 2024-09-12 | 47.99 | $14.58 | 761900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.69
2026-07-21
Close Price
$26.39
Vol: 322419
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -3.69 | $26.39 | 322419 |
| 2026-07-20 | -18.58 | $25.54 | 303200 |
| 2026-07-17 | -12.71 | $25.78 | 298400 |
| 2026-07-16 | -31.37 | $25.71 | 335101 |
| 2026-07-15 | -36.72 | $25.88 | 214600 |
| 2026-07-14 | -48.31 | $25.72 | 220144 |
| 2026-07-13 | -55.72 | $25.50 | 347921 |
| 2026-07-10 | -56.12 | $25.47 | 208100 |
| 2026-07-09 | -61.80 | $25.06 | 285100 |
| 2026-07-08 | -60.86 | $25.13 | 495200 |
| 2026-07-07 | -75.34 | $24.05 | 255235 |
| 2026-07-06 | -81.23 | $23.61 | 321232 |
| 2026-07-02 | -74.80 | $24.09 | 425800 |
| 2026-07-01 | -94.56 | $24.28 | 369200 |
| 2026-06-30 | -89.69 | $24.80 | 543518 |
| 2026-06-29 | -99.22 | $24.56 | 470837 |
| 2026-06-26 | -86.53 | $25.43 | 1.8M |
| 2026-06-25 | -84.39 | $25.56 | 303607 |
| 2026-06-24 | -83.57 | $25.60 | 358808 |
| 2026-06-23 | -87.44 | $25.65 | 363344 |
| 2026-06-22 | -88.00 | $25.66 | 445822 |
| 2026-06-18 | -89.33 | $25.57 | 1.4M |
| 2026-06-17 | -98.63 | $26.15 | 375436 |
| 2026-06-16 | -91.82 | $26.75 | 360800 |
| 2026-06-15 | -68.11 | $28.17 | 338300 |
| 2026-06-12 | -46.74 | $29.45 | 296400 |
| 2026-06-11 | -58.43 | $28.75 | 222611 |
| 2026-06-10 | -58.76 | $28.73 | 345500 |
| 2026-06-09 | -63.77 | $28.43 | 419200 |
| 2026-06-08 | -56.76 | $28.85 | 312490 |
| 2026-06-05 | -91.15 | $26.79 | 281500 |
| 2026-06-04 | -64.47 | $28.33 | 306400 |
| 2026-06-03 | -75.50 | $27.35 | 428400 |
| 2026-06-02 | -64.87 | $28.04 | 311926 |
| 2026-06-01 | -81.20 | $26.98 | 614038 |
| 2026-05-29 | -85.36 | $26.71 | 552900 |
| 2026-05-28 | -81.51 | $26.96 | 345733 |
| 2026-05-27 | -70.88 | $27.65 | 496213 |
| 2026-05-26 | -35.44 | $29.95 | 479405 |
| 2026-05-22 | -33.90 | $30.05 | 425100 |
| 2026-05-21 | -22.03 | $30.82 | 411600 |
| 2026-05-20 | -19.88 | $30.96 | 768200 |
| 2026-05-19 | -18.49 | $31.05 | 1.0M |
| 2026-05-18 | -3.40 | $30.30 | 695579 |
| 2026-05-15 | -26.95 | $28.00 | 394113 |
| 2026-05-14 | -36.20 | $27.61 | 234029 |
| 2026-05-13 | -41.15 | $27.42 | 400300 |
| 2026-05-12 | -41.41 | $27.41 | 282200 |
| 2026-05-11 | -50.52 | $27.06 | 223767 |
| 2026-05-08 | -62.50 | $26.60 | 272650 |
| 2026-05-07 | -61.72 | $26.63 | 389100 |
| 2026-05-06 | -48.70 | $27.13 | 482955 |
| 2026-05-05 | -53.33 | $26.68 | 528600 |
| 2026-05-04 | -27.86 | $27.42 | 242455 |
| 2026-05-01 | -19.23 | $27.69 | 277300 |
| 2026-04-30 | -17.31 | $27.77 | 408900 |
| 2026-04-29 | -6.52 | $28.20 | 474911 |
| 2026-04-28 | -7.01 | $28.15 | 327400 |
| 2026-04-27 | -8.66 | $28.05 | 470404 |
| 2026-04-24 | -3.26 | $27.90 | 264000 |
| 2026-04-23 | -18.80 | $27.28 | 300335 |
| 2026-04-22 | -9.04 | $27.46 | 385800 |
| 2026-04-21 | -13.61 | $26.58 | 344700 |
| 2026-04-20 | -39.88 | $25.70 | 342600 |
| 2026-04-17 | -37.31 | $25.73 | 354546 |
| 2026-04-16 | -20.60 | $26.29 | 248700 |
| 2026-04-15 | -28.96 | $26.01 | 241800 |
| 2026-04-14 | -31.64 | $25.92 | 297148 |
| 2026-04-13 | -18.21 | $26.37 | 288400 |
| 2026-04-10 | -1.37 | $26.51 | 338400 |
| 2026-04-09 | -3.46 | $26.41 | 422528 |
| 2026-04-08 | -20.66 | $25.77 | 755215 |
| 2026-04-07 | -48.63 | $25.50 | 428151 |
| 2026-04-06 | -72.98 | $24.79 | 382600 |
| 2026-04-02 | -80.60 | $24.46 | 485123 |
| 2026-04-01 | -85.91 | $24.23 | 467800 |
| 2026-03-31 | -82.22 | $24.39 | 578633 |
| 2026-03-30 | -85.45 | $24.25 | 436819 |
| 2026-03-27 | -65.13 | $25.13 | 452300 |
| 2026-03-26 | -72.98 | $24.79 | 383600 |
| 2026-03-25 | -81.99 | $24.40 | 329011 |
| 2026-03-24 | -81.06 | $24.73 | 543100 |
| 2026-03-23 | -82.42 | $24.65 | 863400 |
| 2026-03-20 | -93.34 | $24.01 | 1.2M |
| 2026-03-19 | -88.23 | $24.31 | 767300 |
| 2026-03-18 | -82.08 | $24.67 | 434162 |
| 2026-03-17 | -75.09 | $25.08 | 324400 |
| 2026-03-16 | -85.84 | $24.45 | 393500 |
| 2026-03-13 | -90.10 | $24.20 | 608700 |
| 2026-03-12 | -95.36 | $24.14 | 693276 |
| 2026-03-11 | -60.36 | $26.10 | 509925 |
| 2026-03-10 | -61.43 | $26.04 | 857332 |
| 2026-03-09 | -48.04 | $26.79 | 642706 |
| 2026-03-06 | -37.68 | $27.37 | 884011 |
| 2026-03-05 | -45.71 | $26.92 | 1.1M |
| 2026-03-04 | -56.96 | $26.29 | 942116 |
| 2026-03-03 | -67.14 | $25.72 | 751563 |
| 2026-03-02 | -52.68 | $26.53 | 1.2M |
| 2026-02-27 | -55.89 | $26.35 | 793607 |
| 2026-02-26 | -50.71 | $26.64 | 4.0M |
| 2026-02-25 | -4.11 | $29.25 | 535300 |
| 2026-02-24 | -9.71 | $28.90 | 1.0M |
| 2026-02-23 | -3.24 | $27.17 | 1.5M |
| 2026-02-20 | -42.60 | $25.47 | 384587 |
| 2026-02-19 | -43.68 | $25.44 | 492900 |
| 2026-02-18 | -57.04 | $25.07 | 397700 |
| 2026-02-17 | -75.45 | $24.56 | 239827 |
| 2026-02-13 | -69.74 | $24.76 | 432700 |
| 2026-02-12 | -67.45 | $24.64 | 315800 |
| 2026-02-11 | -39.93 | $25.46 | 400448 |
| 2026-02-10 | -49.66 | $25.17 | 232729 |
| 2026-02-09 | -36.80 | $25.34 | 311041 |
| 2026-02-06 | -36.52 | $25.35 | 465145 |
| 2026-02-05 | -64.32 | $24.09 | 278117 |
| 2026-02-04 | -41.01 | $24.94 | 359916 |
| 2026-02-03 | -30.70 | $25.37 | 448808 |
| 2026-02-02 | -53.24 | $24.43 | 404543 |
| 2026-01-30 | -37.19 | $24.85 | 429739 |
| 2026-01-29 | -30.33 | $25.17 | 359000 |
| 2026-01-28 | -30.53 | $25.16 | 487000 |
| 2026-01-27 | -11.48 | $26.09 | 218916 |
| 2026-01-26 | -20.49 | $25.65 | 363319 |
| 2026-01-23 | -29.71 | $25.20 | 403900 |
| 2026-01-22 | -1.70 | $25.81 | 297732 |
| 2026-01-21 | -6.27 | $25.51 | 414936 |
| 2026-01-20 | -17.75 | $24.47 | 521079 |
| 2026-01-16 | -20.19 | $24.30 | 430919 |
| 2026-01-15 | -19.95 | $24.31 | 450600 |
| 2026-01-14 | -20.67 | $24.28 | 322719 |
| 2026-01-13 | -3.20 | $24.57 | 306400 |
| 2026-01-12 | -22.94 | $23.56 | 252700 |
| 2026-01-09 | -24.71 | $23.50 | 332700 |
| 2026-01-08 | -29.12 | $23.35 | 387700 |
| 2026-01-07 | -51.18 | $22.60 | 294822 |
| 2026-01-06 | -38.53 | $23.03 | 386700 |
| 2026-01-05 | -12.65 | $23.91 | 691410 |
| 2026-01-02 | -45.40 | $22.78 | 289501 |
| 2025-12-31 | -72.40 | $21.87 | 250412 |
| 2025-12-30 | -66.77 | $22.06 | 177700 |
| 2025-12-29 | -62.61 | $22.20 | 218600 |
| 2025-12-26 | -67.06 | $22.05 | 200900 |
| 2025-12-24 | -68.55 | $22.00 | 178400 |
| 2025-12-23 | -58.46 | $22.34 | 296917 |
| 2025-12-22 | -67.36 | $22.04 | 339241 |
| 2025-12-19 | -78.93 | $21.65 | 1.6M |
| 2025-12-18 | -91.69 | $21.22 | 750300 |
| 2025-12-17 | -87.03 | $21.76 | 329200 |
| 2025-12-16 | -85.90 | $21.69 | 345229 |
| 2025-12-15 | -50.49 | $22.77 | 407700 |
| 2025-12-12 | -49.04 | $22.52 | 292200 |
| 2025-12-11 | -28.86 | $23.04 | 295645 |
| 2025-12-10 | -30.23 | $22.98 | 343743 |
| 2025-12-09 | -27.73 | $23.09 | 374000 |
| 2025-12-08 | -30.91 | $22.95 | 319100 |
| 2025-12-05 | -16.60 | $23.44 | 361400 |
| 2025-12-04 | -13.55 | $23.60 | 553300 |
| 2025-12-03 | -0.60 | $24.03 | 434900 |
| 2025-12-02 | -7.14 | $22.71 | 244811 |
| 2025-12-01 | -8.42 | $22.66 | 251223 |
| 2025-11-28 | -24.74 | $22.02 | 118411 |
| 2025-11-26 | -16.33 | $22.35 | 519000 |
| 2025-11-25 | -12.24 | $22.51 | 366700 |
| 2025-11-24 | -5.61 | $22.77 | 421200 |
| 2025-11-21 | -1.57 | $22.84 | 344915 |
| 2025-11-20 | -26.44 | $21.88 | 386900 |
| 2025-11-19 | -11.73 | $22.08 | 332832 |
| 2025-11-18 | -7.35 | $22.18 | 286220 |
| 2025-11-17 | -19.86 | $21.61 | 534300 |
| 2025-11-14 | -8.21 | $22.08 | 772624 |
| 2025-11-13 | -36.81 | $20.43 | 419493 |
| 2025-11-12 | -41.06 | $20.23 | 237900 |
| 2025-11-11 | -34.89 | $20.52 | 809200 |
| 2025-11-10 | -27.38 | $20.75 | 381400 |
| 2025-11-07 | -41.36 | $20.03 | 246200 |
| 2025-11-06 | -51.26 | $19.52 | 268500 |
| 2025-11-05 | -47.77 | $19.70 | 297840 |
| 2025-11-04 | -49.51 | $19.61 | 725100 |
| 2025-11-03 | -23.71 | $20.42 | 475100 |
| 2025-10-31 | -31.54 | $20.07 | 482400 |
| 2025-10-30 | -17.90 | $20.68 | 255600 |
| 2025-10-29 | -8.05 | $21.12 | 374617 |
| 2025-10-28 | -6.38 | $20.68 | 300814 |
| 2025-10-27 | -5.18 | $20.67 | 320300 |
| 2025-10-24 | -9.40 | $20.48 | 292200 |
| 2025-10-23 | -3.90 | $20.46 | 429257 |
| 2025-10-22 | -12.17 | $19.32 | 403500 |
| 2025-10-21 | -53.23 | $18.24 | 214716 |
| 2025-10-20 | -64.26 | $17.95 | 165863 |
| 2025-10-17 | -72.32 | $17.55 | 230107 |
| 2025-10-16 | -65.05 | $17.76 | 180900 |
| 2025-10-15 | -59.86 | $17.91 | 269800 |
| 2025-10-14 | -64.53 | $17.73 | 267464 |
| 2025-10-13 | -68.24 | $17.62 | 203804 |
| 2025-10-10 | -75.00 | $17.21 | 350200 |
| 2025-10-09 | -41.67 | $18.29 | 249625 |
| 2025-10-08 | -20.68 | $18.97 | 273000 |
| 2025-10-07 | -16.47 | $19.09 | 323700 |
| 2025-10-06 | -9.55 | $19.32 | 349600 |
| 2025-10-03 | -14.92 | $18.80 | 296537 |
| 2025-10-02 | -27.12 | $18.44 | 288446 |
| 2025-10-01 | -3.64 | $18.94 | 316100 |
| 2025-09-30 | -14.77 | $18.54 | 318946 |
| 2025-09-29 | -20.08 | $18.40 | 395700 |
| 2025-09-26 | -7.20 | $18.74 | 780026 |
| 2025-09-25 | -22.06 | $17.88 | 517200 |
| 2025-09-24 | -30.88 | $17.70 | 243240 |
| 2025-09-23 | -28.93 | $17.69 | 297500 |
| 2025-09-22 | -26.40 | $17.21 | 314422 |
| 2025-09-19 | -15.20 | $17.35 | 815600 |
| 2025-09-18 | -18.71 | $17.22 | 299212 |
| 2025-09-17 | -36.84 | $16.91 | 629133 |
| 2025-09-16 | -8.43 | $17.35 | 315657 |
| 2025-09-15 | -51.81 | $16.63 | 242847 |
| 2025-09-12 | -52.41 | $16.62 | 210900 |
| 2025-09-11 | -39.76 | $16.83 | 385600 |
| 2025-09-10 | -46.99 | $16.71 | 336800 |
| 2025-09-09 | -68.79 | $16.30 | 222500 |
| 2025-09-08 | -54.34 | $16.55 | 294600 |
| 2025-09-05 | -38.73 | $16.82 | 248700 |
| 2025-09-04 | -13.29 | $17.26 | 311762 |
| 2025-09-03 | -50.87 | $16.61 | 267400 |
| 2025-09-02 | -23.70 | $17.08 | 310603 |
| 2025-08-29 | -12.17 | $17.26 | 259313 |
| 2025-08-28 | -13.33 | $17.23 | 461200 |
| 2025-08-27 | -43.59 | $16.64 | 204700 |
| 2025-08-26 | -42.65 | $16.71 | 352340 |
| 2025-08-25 | -44.92 | $16.95 | 334538 |
| 2025-08-22 | -27.34 | $17.40 | 478209 |
| 2025-08-21 | -51.17 | $16.79 | 427600 |
| 2025-08-20 | -80.47 | $16.04 | 221300 |
| 2025-08-19 | -69.53 | $16.32 | 203900 |
| 2025-08-18 | -58.95 | $16.42 | 291525 |
| 2025-08-15 | -67.72 | $16.17 | 331461 |
| 2025-08-14 | -64.91 | $16.25 | 364500 |
| 2025-08-13 | -58.60 | $16.43 | 411900 |
| 2025-08-12 | -57.10 | $16.13 | 513200 |
| 2025-08-11 | -66.96 | $15.79 | 341238 |
| 2025-08-08 | -55.07 | $16.20 | 343800 |
| 2025-08-07 | -61.74 | $15.97 | 386400 |
| 2025-08-06 | -58.26 | $16.09 | 460400 |
| 2025-08-05 | -43.19 | $16.61 | 390730 |
| 2025-08-04 | -61.45 | $15.98 | 329337 |
| 2025-08-01 | -67.54 | $15.77 | 270519 |
| 2025-07-31 | -48.70 | $16.42 | 286435 |
| 2025-07-30 | -28.99 | $17.10 | 329100 |
| 2025-07-29 | -11.88 | $17.69 | 395404 |
| 2025-07-28 | -1.71 | $17.53 | 426339 |
| 2025-07-25 | -3.08 | $16.85 | 190000 |
| 2025-07-24 | -0.46 | $16.80 | 354300 |
| 2025-07-23 | -6.03 | $16.52 | 460900 |
| 2025-07-22 | -48.95 | $15.62 | 302721 |
| 2025-07-21 | -56.84 | $15.47 | 253200 |
| 2025-07-18 | -46.84 | $15.66 | 455100 |
| 2025-07-17 | -37.89 | $15.83 | 426228 |
| 2025-07-16 | -61.44 | $15.51 | 823200 |
| 2025-07-15 | -50.67 | $15.84 | 663600 |
| 2025-07-14 | -39.60 | $16.24 | 352753 |
| 2025-07-11 | -41.20 | $16.20 | 234600 |
| 2025-07-10 | -38.40 | $16.27 | 268901 |
| 2025-07-09 | -47.20 | $16.05 | 304011 |
| 2025-07-08 | -40.00 | $16.23 | 673936 |
| 2025-07-07 | -62.80 | $15.66 | 327800 |
| 2025-07-03 | -50.40 | $15.97 | 144602 |
| 2025-07-02 | -52.40 | $15.92 | 398032 |
| 2025-07-01 | -51.16 | $15.68 | 549502 |
| 2025-06-30 | -48.94 | $15.62 | 499245 |
| 2025-06-27 | -41.42 | $15.66 | 980933 |
| 2025-06-26 | -32.98 | $15.98 | 351949 |
| 2025-06-25 | -53.56 | $15.20 | 302500 |
| 2025-06-24 | -53.03 | $15.22 | 526434 |
| 2025-06-23 | -56.73 | $15.08 | 691349 |
| 2025-06-20 | -30.87 | $16.06 | 1.1M |
| 2025-06-18 | -27.70 | $16.18 | 385706 |
| 2025-06-17 | -22.16 | $16.39 | 422025 |
| 2025-06-16 | -20.58 | $16.45 | 306819 |
| 2025-06-13 | -11.61 | $16.79 | 382515 |
| 2025-06-12 | 0.00 | $16.76 | 303529 |
| 2025-06-11 | -0.91 | $16.70 | 291535 |
| 2025-06-10 | -13.06 | $16.17 | 316747 |
| 2025-06-09 | -4.80 | $16.02 | 332617 |
| 2025-06-06 | -10.50 | $15.57 | 254012 |
| 2025-06-05 | -28.69 | $15.13 | 272350 |
| 2025-06-04 | -14.21 | $15.37 | 422134 |
| 2025-06-03 | -11.72 | $15.47 | 470500 |
| 2025-06-02 | -36.41 | $14.48 | 612244 |
| 2025-05-30 | -53.37 | $13.80 | 627000 |
| 2025-05-29 | -51.37 | $13.88 | 327917 |
| 2025-05-28 | -48.13 | $14.01 | 429518 |
| 2025-05-27 | -42.14 | $14.25 | 295822 |
| 2025-05-23 | -46.80 | $14.09 | 340811 |
| 2025-05-22 | -47.30 | $14.08 | 315900 |
| 2025-05-21 | -45.83 | $14.14 | 418104 |
| 2025-05-20 | -29.93 | $14.81 | 408901 |
| 2025-05-19 | -32.85 | $14.69 | 361700 |
| 2025-05-16 | -27.01 | $14.93 | 317639 |
| 2025-05-15 | -29.93 | $14.95 | 290500 |
| 2025-05-14 | -24.59 | $15.18 | 314423 |
| 2025-05-13 | -24.36 | $15.19 | 258200 |
| 2025-05-12 | -29.00 | $14.99 | 456425 |
| 2025-05-09 | -32.25 | $14.85 | 520900 |
| 2025-05-08 | -13.46 | $15.66 | 402500 |
| 2025-05-07 | -18.79 | $15.43 | 533616 |
| 2025-05-06 | -39.54 | $15.03 | 311600 |
| 2025-05-05 | -31.05 | $15.29 | 245200 |
| 2025-05-02 | -15.36 | $15.77 | 298139 |
| 2025-05-01 | -49.77 | $15.36 | 312905 |
| 2025-04-30 | -61.75 | $15.10 | 368000 |
| 2025-04-29 | -53.01 | $15.76 | 255400 |
| 2025-04-28 | -50.46 | $15.90 | 312602 |
| 2025-04-25 | -50.27 | $15.91 | 263511 |
| 2025-04-24 | -49.73 | $15.94 | 352400 |
| 2025-04-23 | -59.75 | $15.39 | 345520 |
| 2025-04-22 | -55.92 | $15.60 | 359300 |
| 2025-04-21 | -58.11 | $15.48 | 340100 |
| 2025-04-17 | -50.27 | $15.91 | 391800 |
| 2025-04-16 | -63.33 | $15.27 | 352420 |
| 2025-04-15 | -66.78 | $15.11 | 263600 |
| 2025-04-14 | -66.09 | $15.15 | 465512 |
| 2025-04-11 | -65.58 | $15.18 | 547344 |
| 2025-04-10 | -78.66 | $14.42 | 797904 |
| 2025-04-09 | -62.31 | $15.37 | 685400 |
| 2025-04-08 | -96.01 | $13.46 | 540307 |
| 2025-04-07 | -82.77 | $14.33 | 1.3M |
| 2025-04-04 | -95.74 | $14.49 | 669800 |
| 2025-04-03 | -97.69 | $16.03 | 399212 |
| 2025-04-02 | -50.00 | $18.09 | 215900 |
| 2025-04-01 | -32.78 | $18.40 | 234300 |
| 2025-03-31 | -35.52 | $17.96 | 366800 |
| 2025-03-28 | -37.24 | $17.91 | 236900 |
| 2025-03-27 | -28.97 | $18.15 | 151741 |
| 2025-03-26 | -39.34 | $18.11 | 197812 |
| 2025-03-25 | -40.54 | $18.07 | 268143 |
| 2025-03-24 | -40.54 | $18.07 | 268925 |
| 2025-03-21 | -45.65 | $17.90 | 1.0M |
| 2025-03-20 | -33.03 | $18.32 | 289391 |
| 2025-03-19 | -19.52 | $18.77 | 224411 |
| 2025-03-18 | -30.93 | $18.39 | 293200 |
| 2025-03-17 | -31.83 | $18.36 | 339200 |
| 2025-03-14 | -50.45 | $17.74 | 267802 |
| 2025-03-13 | -62.46 | $17.34 | 210000 |
| 2025-03-12 | -54.65 | $17.60 | 316300 |
| 2025-03-11 | -47.15 | $17.85 | 304600 |
| 2025-03-10 | -31.45 | $18.36 | 306909 |
| 2025-03-07 | -20.11 | $18.67 | 397024 |
| 2025-03-06 | -43.39 | $17.68 | 299800 |
| 2025-03-05 | -45.89 | $17.58 | 394200 |
| 2025-03-04 | -57.61 | $17.11 | 717100 |
| 2025-03-03 | -51.42 | $17.25 | 436000 |
| 2025-02-28 | -26.30 | $18.31 | 921806 |
| 2025-02-27 | -7.58 | $19.10 | 473337 |
| 2025-02-26 | -10.98 | $18.93 | 866526 |
| 2025-02-25 | -56.48 | $16.14 | 421300 |
| 2025-02-24 | -36.57 | $16.57 | 405102 |
| 2025-02-21 | -31.94 | $16.67 | 390700 |
| 2025-02-20 | -10.63 | $17.05 | 298600 |
| 2025-02-19 | -22.33 | $16.80 | 280408 |
| 2025-02-18 | -26.10 | $17.04 | 294014 |
| 2025-02-14 | -52.83 | $16.45 | 188300 |
| 2025-02-13 | -48.68 | $16.56 | 191012 |
| 2025-02-12 | -51.70 | $16.48 | 299821 |
| 2025-02-11 | -32.83 | $16.98 | 369819 |
| 2025-02-10 | -39.25 | $16.81 | 438900 |
| 2025-02-07 | -66.31 | $15.98 | 415500 |
| 2025-02-06 | -73.90 | $15.67 | 455800 |
| 2025-02-05 | -64.41 | $15.95 | 379504 |
| 2025-02-04 | -56.61 | $16.18 | 581522 |
| 2025-02-03 | -66.36 | $15.66 | 421309 |
| 2025-01-31 | -61.52 | $15.58 | 491001 |
| 2025-01-30 | -47.79 | $15.90 | 250920 |
| 2025-01-29 | -40.22 | $15.98 | 311439 |
| 2025-01-28 | -37.53 | $16.09 | 459515 |
| 2025-01-27 | -22.02 | $16.78 | 405540 |
| 2025-01-24 | -20.23 | $16.81 | 306123 |
| 2025-01-23 | -18.83 | $16.85 | 265540 |
| 2025-01-22 | -19.77 | $16.80 | 299412 |
| 2025-01-21 | -9.60 | $17.34 | 462600 |
| 2025-01-17 | -10.55 | $17.29 | 376700 |
| 2025-01-16 | -8.67 | $17.07 | 325200 |
| 2025-01-15 | -3.83 | $17.31 | 451300 |
| 2025-01-14 | -1.92 | $16.62 | 527330 |
| 2025-01-13 | -1.83 | $15.75 | 522439 |
| 2025-01-10 | -8.13 | $15.48 | 693300 |
| 2025-01-08 | -18.06 | $15.08 | 452500 |
| 2025-01-07 | -0.32 | $15.63 | 568100 |
| 2025-01-06 | -18.77 | $15.05 | 561105 |
| 2025-01-03 | -27.78 | $14.88 | 580007 |
| 2025-01-02 | -53.16 | $14.47 | 424000 |
| 2024-12-31 | -67.79 | $13.97 | 497123 |
| 2024-12-30 | -71.40 | $13.81 | 554100 |
| 2024-12-27 | -77.03 | $13.56 | 428834 |
| 2024-12-26 | -80.63 | $13.40 | 427103 |
| 2024-12-24 | -89.01 | $13.04 | 204300 |
| 2024-12-23 | -90.61 | $13.03 | 786436 |
| 2024-12-20 | -100.00 | $12.54 | 2.2M |
| 2024-12-19 | -94.68 | $12.90 | 613326 |
| 2024-12-18 | -86.88 | $13.31 | 878045 |
| 2024-12-17 | -88.97 | $13.20 | 650842 |
| 2024-12-16 | -93.73 | $12.95 | 739300 |
| 2024-12-13 | -90.16 | $13.30 | 678702 |
| 2024-12-12 | -98.94 | $13.22 | 601755 |
| 2024-12-11 | -91.25 | $14.44 | 472747 |
| 2024-12-10 | -92.84 | $14.38 | 477700 |
| 2024-12-09 | -99.45 | $14.28 | 652219 |
| 2024-12-06 | -100.00 | $14.64 | 367019 |
| 2024-12-05 | -76.27 | $15.63 | 442329 |
| 2024-12-04 | -74.76 | $15.54 | 370408 |
| 2024-12-03 | -35.15 | $16.59 | 392717 |
| 2024-12-02 | -34.68 | $16.51 | 518306 |
| 2024-11-29 | -39.46 | $16.27 | 153300 |
| 2024-11-27 | -38.24 | $16.32 | 365900 |
| 2024-11-26 | -40.93 | $16.21 | 502104 |
| 2024-11-25 | -23.04 | $16.94 | 538495 |
| 2024-11-22 | -7.35 | $17.58 | 395749 |
| 2024-11-21 | -7.77 | $17.36 | 517200 |
| 2024-11-20 | -3.13 | $16.90 | 625756 |
| 2024-11-19 | -13.44 | $16.57 | 392203 |
| 2024-11-18 | -8.44 | $16.73 | 499600 |
| 2024-11-15 | -8.89 | $16.26 | 525331 |
| 2024-11-14 | -22.76 | $15.87 | 458418 |
| 2024-11-13 | -21.27 | $15.91 | 319700 |
| 2024-11-12 | -12.31 | $16.15 | 524146 |
| 2024-11-11 | -7.69 | $15.96 | 479118 |
| 2024-11-08 | -31.62 | $15.40 | 781804 |
| 2024-11-07 | -4.57 | $15.89 | 638003 |
| 2024-11-06 | -16.50 | $15.52 | 768322 |
| 2024-11-05 | -64.86 | $14.45 | 269301 |
| 2024-11-04 | -73.51 | $14.29 | 257100 |
| 2024-11-01 | -95.68 | $13.88 | 347727 |
| 2024-10-31 | -94.81 | $14.19 | 212400 |
| 2024-10-30 | -92.00 | $14.27 | 216349 |
| 2024-10-29 | -83.33 | $14.40 | 327124 |
| 2024-10-28 | -57.72 | $14.94 | 454938 |
| 2024-10-25 | -51.22 | $15.02 | 244412 |
| 2024-10-24 | -66.67 | $14.83 | 329943 |
| 2024-10-23 | -75.40 | $14.70 | 306100 |
| 2024-10-22 | -61.54 | $15.14 | 294548 |
| 2024-10-21 | -56.36 | $15.42 | 521000 |
| 2024-10-18 | -61.86 | $15.29 | 244617 |
| 2024-10-17 | -50.85 | $15.55 | 279800 |
| 2024-10-16 | -63.14 | $15.26 | 296923 |
| 2024-10-15 | -81.36 | $14.83 | 325241 |
| 2024-10-14 | -60.17 | $15.33 | 155929 |
| 2024-10-11 | -61.18 | $15.30 | 172500 |
| 2024-10-10 | -65.40 | $15.20 | 309500 |
| 2024-10-09 | -66.27 | $15.08 | 330500 |
| 2024-10-08 | -69.05 | $15.01 | 490700 |
| 2024-10-07 | -56.35 | $15.33 | 230533 |
| 2024-10-04 | -59.13 | $15.26 | 311700 |
| 2024-10-03 | -75.40 | $14.85 | 341600 |
| 2024-10-02 | -72.22 | $14.93 | 376100 |
| 2024-10-01 | -75.00 | $14.86 | 271401 |
| 2024-09-30 | -82.14 | $14.68 | 390110 |
| 2024-09-27 | -71.03 | $14.96 | 244300 |
| 2024-09-26 | -75.00 | $14.86 | 366400 |
| 2024-09-25 | -58.73 | $15.27 | 354700 |
| 2024-09-24 | -19.05 | $16.27 | 242426 |
| 2024-09-23 | -7.23 | $16.41 | 200725 |
| 2024-09-20 | -31.06 | $15.85 | 946300 |
| 2024-09-19 | -29.79 | $15.88 | 383100 |
| 2024-09-18 | -41.70 | $15.60 | 595800 |
| 2024-09-17 | -22.13 | $16.06 | 461300 |
| 2024-09-16 | -55.74 | $15.27 | 709500 |
| 2024-09-13 | -76.60 | $14.78 | 563737 |
| 2024-09-12 | -85.11 | $14.58 | 761900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.20
2026-07-21
Close Price
$26.39
Vol: 322419Average Directional Index - Detailed Analysis
Minimum
3.91
Average
21.77
Maximum
40.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 17.20 | $26.39 | 322419 |
| 2026-07-20 | 17.94 | $25.54 | 303200 |
| 2026-07-17 | 18.38 | $25.78 | 298400 |
| 2026-07-16 | 18.73 | $25.71 | 335101 |
| 2026-07-15 | 19.19 | $25.88 | 214600 |
| 2026-07-14 | 19.63 | $25.72 | 220144 |
| 2026-07-13 | 20.19 | $25.50 | 347921 |
| 2026-07-10 | 20.77 | $25.47 | 208100 |
| 2026-07-09 | 21.00 | $25.06 | 285100 |
| 2026-07-08 | 21.04 | $25.13 | 495200 |
| 2026-07-07 | 21.09 | $24.05 | 255235 |
| 2026-07-06 | 20.32 | $23.61 | 321232 |
| 2026-07-02 | 19.52 | $24.09 | 425800 |
| 2026-07-01 | 18.68 | $24.28 | 369200 |
| 2026-06-30 | 18.42 | $24.80 | 543518 |
| 2026-06-29 | 18.27 | $24.56 | 470837 |
| 2026-06-26 | 18.22 | $25.43 | 1.8M |
| 2026-06-25 | 18.28 | $25.56 | 303607 |
| 2026-06-24 | 18.60 | $25.60 | 358808 |
| 2026-06-23 | 18.70 | $25.65 | 363344 |
| 2026-06-22 | 19.04 | $25.66 | 445822 |
| 2026-06-18 | 19.39 | $25.57 | 1.4M |
| 2026-06-17 | 19.76 | $26.15 | 375436 |
| 2026-06-16 | 20.68 | $26.75 | 360800 |
| 2026-06-15 | 21.73 | $28.17 | 338300 |
| 2026-06-12 | 21.98 | $29.45 | 296400 |
| 2026-06-11 | 21.96 | $28.75 | 222611 |
| 2026-06-10 | 22.03 | $28.73 | 345500 |
| 2026-06-09 | 22.07 | $28.43 | 419200 |
| 2026-06-08 | 22.25 | $28.85 | 312490 |
| 2026-06-05 | 22.44 | $26.79 | 281500 |
| 2026-06-04 | 23.18 | $28.33 | 306400 |
| 2026-06-03 | 23.55 | $27.35 | 428400 |
| 2026-06-02 | 24.19 | $28.04 | 311926 |
| 2026-06-01 | 24.86 | $26.98 | 614038 |
| 2026-05-29 | 25.99 | $26.71 | 552900 |
| 2026-05-28 | 27.28 | $26.96 | 345733 |
| 2026-05-27 | 28.36 | $27.65 | 496213 |
| 2026-05-26 | 29.12 | $29.95 | 479405 |
| 2026-05-22 | 28.47 | $30.05 | 425100 |
| 2026-05-21 | 27.65 | $30.82 | 411600 |
| 2026-05-20 | 26.36 | $30.96 | 768200 |
| 2026-05-19 | 24.72 | $31.05 | 1.0M |
| 2026-05-18 | 22.99 | $30.30 | 695579 |
| 2026-05-15 | 21.62 | $28.00 | 394113 |
| 2026-05-14 | 21.09 | $27.61 | 234029 |
| 2026-05-13 | 20.70 | $27.42 | 400300 |
| 2026-05-12 | 20.30 | $27.41 | 282200 |
| 2026-05-11 | 20.13 | $27.06 | 223767 |
| 2026-05-08 | 20.01 | $26.60 | 272650 |
| 2026-05-07 | 19.78 | $26.63 | 389100 |
| 2026-05-06 | 19.54 | $27.13 | 482955 |
| 2026-05-05 | 19.47 | $26.68 | 528600 |
| 2026-05-04 | 18.83 | $27.42 | 242455 |
| 2026-05-01 | 18.76 | $27.69 | 277300 |
| 2026-04-30 | 18.69 | $27.77 | 408900 |
| 2026-04-29 | 18.26 | $28.20 | 474911 |
| 2026-04-28 | 17.71 | $28.15 | 327400 |
| 2026-04-27 | 16.87 | $28.05 | 470404 |
| 2026-04-24 | 16.00 | $27.90 | 264000 |
| 2026-04-23 | 15.29 | $27.28 | 300335 |
| 2026-04-22 | 14.53 | $27.46 | 385800 |
| 2026-04-21 | 13.83 | $26.58 | 344700 |
| 2026-04-20 | 13.64 | $25.70 | 342600 |
| 2026-04-17 | 13.82 | $25.73 | 354546 |
| 2026-04-16 | 14.00 | $26.29 | 248700 |
| 2026-04-15 | 13.76 | $26.01 | 241800 |
| 2026-04-14 | 13.68 | $25.92 | 297148 |
| 2026-04-13 | 13.35 | $26.37 | 288400 |
| 2026-04-10 | 12.69 | $26.51 | 338400 |
| 2026-04-09 | 12.19 | $26.41 | 422528 |
| 2026-04-08 | 11.68 | $25.77 | 755215 |
| 2026-04-07 | 11.41 | $25.50 | 428151 |
| 2026-04-06 | 11.31 | $24.79 | 382600 |
| 2026-04-02 | 11.21 | $24.46 | 485123 |
| 2026-04-01 | 11.04 | $24.23 | 467800 |
| 2026-03-31 | 11.51 | $24.39 | 578633 |
| 2026-03-30 | 11.89 | $24.25 | 436819 |
| 2026-03-27 | 12.30 | $25.13 | 452300 |
| 2026-03-26 | 12.60 | $24.79 | 383600 |
| 2026-03-25 | 13.10 | $24.40 | 329011 |
| 2026-03-24 | 13.70 | $24.73 | 543100 |
| 2026-03-23 | 14.34 | $24.65 | 863400 |
| 2026-03-20 | 14.97 | $24.01 | 1.2M |
| 2026-03-19 | 15.47 | $24.31 | 767300 |
| 2026-03-18 | 16.27 | $24.67 | 434162 |
| 2026-03-17 | 16.96 | $25.08 | 324400 |
| 2026-03-16 | 17.62 | $24.45 | 393500 |
| 2026-03-13 | 18.39 | $24.20 | 608700 |
| 2026-03-12 | 19.00 | $24.14 | 693276 |
| 2026-03-11 | 19.86 | $26.10 | 509925 |
| 2026-03-10 | 20.33 | $26.04 | 857332 |
| 2026-03-09 | 20.57 | $26.79 | 642706 |
| 2026-03-06 | 20.66 | $27.37 | 884011 |
| 2026-03-05 | 20.94 | $26.92 | 1.1M |
| 2026-03-04 | 21.45 | $26.29 | 942116 |
| 2026-03-03 | 22.24 | $25.72 | 751563 |
| 2026-03-02 | 23.19 | $26.53 | 1.2M |
| 2026-02-27 | 24.04 | $26.35 | 793607 |
| 2026-02-26 | 24.73 | $26.64 | 4.0M |
| 2026-02-25 | 25.46 | $29.25 | 535300 |
| 2026-02-24 | 24.63 | $28.90 | 1.0M |
| 2026-02-23 | 23.77 | $27.17 | 1.5M |
| 2026-02-20 | 23.63 | $25.47 | 384587 |
| 2026-02-19 | 24.42 | $25.44 | 492900 |
| 2026-02-18 | 25.14 | $25.07 | 397700 |
| 2026-02-17 | 25.93 | $24.56 | 239827 |
| 2026-02-13 | 27.22 | $24.76 | 432700 |
| 2026-02-12 | 28.18 | $24.64 | 315800 |
| 2026-02-11 | 29.20 | $25.46 | 400448 |
| 2026-02-10 | 29.49 | $25.17 | 232729 |
| 2026-02-09 | 30.10 | $25.34 | 311041 |
| 2026-02-06 | 30.30 | $25.35 | 465145 |
| 2026-02-05 | 30.52 | $24.09 | 278117 |
| 2026-02-04 | 31.13 | $24.94 | 359916 |
| 2026-02-03 | 31.36 | $25.37 | 448808 |
| 2026-02-02 | 31.70 | $24.43 | 404543 |
| 2026-01-30 | 32.28 | $24.85 | 429739 |
| 2026-01-29 | 32.40 | $25.17 | 359000 |
| 2026-01-28 | 32.11 | $25.16 | 487000 |
| 2026-01-27 | 31.87 | $26.09 | 218916 |
| 2026-01-26 | 30.94 | $25.65 | 363319 |
| 2026-01-23 | 29.97 | $25.20 | 403900 |
| 2026-01-22 | 28.95 | $25.81 | 297732 |
| 2026-01-21 | 28.15 | $25.51 | 414936 |
| 2026-01-20 | 27.36 | $24.47 | 521079 |
| 2026-01-16 | 27.06 | $24.30 | 430919 |
| 2026-01-15 | 26.73 | $24.31 | 450600 |
| 2026-01-14 | 26.56 | $24.28 | 322719 |
| 2026-01-13 | 25.89 | $24.57 | 306400 |
| 2026-01-12 | 25.39 | $23.56 | 252700 |
| 2026-01-09 | 25.43 | $23.50 | 332700 |
| 2026-01-08 | 25.39 | $23.35 | 387700 |
| 2026-01-07 | 25.41 | $22.60 | 294822 |
| 2026-01-06 | 25.63 | $23.03 | 386700 |
| 2026-01-05 | 25.44 | $23.91 | 691410 |
| 2026-01-02 | 24.91 | $22.78 | 289501 |
| 2025-12-31 | 25.30 | $21.87 | 250412 |
| 2025-12-30 | 26.27 | $22.06 | 177700 |
| 2025-12-29 | 26.99 | $22.20 | 218600 |
| 2025-12-26 | 27.83 | $22.05 | 200900 |
| 2025-12-24 | 28.83 | $22.00 | 178400 |
| 2025-12-23 | 29.86 | $22.34 | 296917 |
| 2025-12-22 | 30.95 | $22.04 | 339241 |
| 2025-12-19 | 31.97 | $21.65 | 1.6M |
| 2025-12-18 | 33.51 | $21.22 | 750300 |
| 2025-12-17 | 35.13 | $21.76 | 329200 |
| 2025-12-16 | 36.45 | $21.69 | 345229 |
| 2025-12-15 | 37.82 | $22.77 | 407700 |
| 2025-12-12 | 38.85 | $22.52 | 292200 |
| 2025-12-11 | 39.51 | $23.04 | 295645 |
| 2025-12-10 | 39.74 | $22.98 | 343743 |
| 2025-12-09 | 39.98 | $23.09 | 374000 |
| 2025-12-08 | 40.09 | $22.95 | 319100 |
| 2025-12-05 | 39.93 | $23.44 | 361400 |
| 2025-12-04 | 39.41 | $23.60 | 553300 |
| 2025-12-03 | 38.56 | $24.03 | 434900 |
| 2025-12-02 | 37.75 | $22.71 | 244811 |
| 2025-12-01 | 37.39 | $22.66 | 251223 |
| 2025-11-28 | 37.04 | $22.02 | 118411 |
| 2025-11-26 | 36.75 | $22.35 | 519000 |
| 2025-11-25 | 36.01 | $22.51 | 366700 |
| 2025-11-24 | 35.20 | $22.77 | 421200 |
| 2025-11-21 | 34.36 | $22.84 | 344915 |
| 2025-11-20 | 33.50 | $21.88 | 386900 |
| 2025-11-19 | 32.45 | $22.08 | 332832 |
| 2025-11-18 | 31.57 | $22.18 | 286220 |
| 2025-11-17 | 30.65 | $21.61 | 534300 |
| 2025-11-14 | 29.76 | $22.08 | 772624 |
| 2025-11-13 | 28.82 | $20.43 | 419493 |
| 2025-11-12 | 28.53 | $20.23 | 237900 |
| 2025-11-11 | 27.96 | $20.52 | 809200 |
| 2025-11-10 | 27.03 | $20.75 | 381400 |
| 2025-11-07 | 26.09 | $20.03 | 246200 |
| 2025-11-06 | 25.50 | $19.52 | 268500 |
| 2025-11-05 | 24.65 | $19.70 | 297840 |
| 2025-11-04 | 23.83 | $19.61 | 725100 |
| 2025-11-03 | 22.95 | $20.42 | 475100 |
| 2025-10-31 | 22.87 | $20.07 | 482400 |
| 2025-10-30 | 22.80 | $20.68 | 255600 |
| 2025-10-29 | 21.70 | $21.12 | 374617 |
| 2025-10-28 | 20.53 | $20.68 | 300814 |
| 2025-10-27 | 19.58 | $20.67 | 320300 |
| 2025-10-24 | 18.61 | $20.48 | 292200 |
| 2025-10-23 | 17.60 | $20.46 | 429257 |
| 2025-10-22 | 16.66 | $19.32 | 403500 |
| 2025-10-21 | 16.24 | $18.24 | 214716 |
| 2025-10-20 | 16.66 | $17.95 | 165863 |
| 2025-10-17 | 17.51 | $17.55 | 230107 |
| 2025-10-16 | 18.38 | $17.76 | 180900 |
| 2025-10-15 | 19.34 | $17.91 | 269800 |
| 2025-10-14 | 20.10 | $17.73 | 267464 |
| 2025-10-13 | 21.11 | $17.62 | 203804 |
| 2025-10-10 | 21.94 | $17.21 | 350200 |
| 2025-10-09 | 22.80 | $18.29 | 249625 |
| 2025-10-08 | 22.68 | $18.97 | 273000 |
| 2025-10-07 | 21.72 | $19.09 | 323700 |
| 2025-10-06 | 20.48 | $19.32 | 349600 |
| 2025-10-03 | 18.97 | $18.80 | 296537 |
| 2025-10-02 | 17.69 | $18.44 | 288446 |
| 2025-10-01 | 16.32 | $18.94 | 316100 |
| 2025-09-30 | 15.00 | $18.54 | 318946 |
| 2025-09-29 | 13.91 | $18.40 | 395700 |
| 2025-09-26 | 12.83 | $18.74 | 780026 |
| 2025-09-25 | 11.69 | $17.88 | 517200 |
| 2025-09-24 | 11.19 | $17.70 | 243240 |
| 2025-09-23 | 10.16 | $17.69 | 297500 |
| 2025-09-22 | 9.13 | $17.21 | 314422 |
| 2025-09-19 | 8.95 | $17.35 | 815600 |
| 2025-09-18 | 8.56 | $17.22 | 299212 |
| 2025-09-17 | 8.15 | $16.91 | 629133 |
| 2025-09-16 | 7.71 | $17.35 | 315657 |
| 2025-09-15 | 7.41 | $16.63 | 242847 |
| 2025-09-12 | 7.80 | $16.62 | 210900 |
| 2025-09-11 | 7.96 | $16.83 | 385600 |
| 2025-09-10 | 8.34 | $16.71 | 336800 |
| 2025-09-09 | 8.57 | $16.30 | 222500 |
| 2025-09-08 | 8.82 | $16.55 | 294600 |
| 2025-09-05 | 9.14 | $16.82 | 248700 |
| 2025-09-04 | 9.28 | $17.26 | 311762 |
| 2025-09-03 | 9.43 | $16.61 | 267400 |
| 2025-09-02 | 9.71 | $17.08 | 310603 |
| 2025-08-29 | 9.55 | $17.26 | 259313 |
| 2025-08-28 | 9.24 | $17.23 | 461200 |
| 2025-08-27 | 9.01 | $16.64 | 204700 |
| 2025-08-26 | 8.87 | $16.71 | 352340 |
| 2025-08-25 | 8.83 | $16.95 | 334538 |
| 2025-08-22 | 8.44 | $17.40 | 478209 |
| 2025-08-21 | 8.01 | $16.79 | 427600 |
| 2025-08-20 | 8.14 | $16.04 | 221300 |
| 2025-08-19 | 8.50 | $16.32 | 203900 |
| 2025-08-18 | 8.87 | $16.42 | 291525 |
| 2025-08-15 | 9.34 | $16.17 | 331461 |
| 2025-08-14 | 9.68 | $16.25 | 364500 |
| 2025-08-13 | 10.08 | $16.43 | 411900 |
| 2025-08-12 | 10.57 | $16.13 | 513200 |
| 2025-08-11 | 10.96 | $15.79 | 341238 |
| 2025-08-08 | 11.38 | $16.20 | 343800 |
| 2025-08-07 | 11.90 | $15.97 | 386400 |
| 2025-08-06 | 12.46 | $16.09 | 460400 |
| 2025-08-05 | 13.04 | $16.61 | 390730 |
| 2025-08-04 | 13.50 | $15.98 | 329337 |
| 2025-08-01 | 13.54 | $15.77 | 270519 |
| 2025-07-31 | 13.58 | $16.42 | 286435 |
| 2025-07-30 | 14.12 | $17.10 | 329100 |
| 2025-07-29 | 14.50 | $17.69 | 395404 |
| 2025-07-28 | 14.36 | $17.53 | 426339 |
| 2025-07-25 | 14.59 | $16.85 | 190000 |
| 2025-07-24 | 15.32 | $16.80 | 354300 |
| 2025-07-23 | 15.97 | $16.52 | 460900 |
| 2025-07-22 | 16.51 | $15.62 | 302721 |
| 2025-07-21 | 16.17 | $15.47 | 253200 |
| 2025-07-18 | 15.97 | $15.66 | 455100 |
| 2025-07-17 | 15.86 | $15.83 | 426228 |
| 2025-07-16 | 15.42 | $15.51 | 823200 |
| 2025-07-15 | 14.96 | $15.84 | 663600 |
| 2025-07-14 | 15.35 | $16.24 | 352753 |
| 2025-07-11 | 15.47 | $16.20 | 234600 |
| 2025-07-10 | 15.75 | $16.27 | 268901 |
| 2025-07-09 | 15.94 | $16.05 | 304011 |
| 2025-07-08 | 16.35 | $16.23 | 673936 |
| 2025-07-07 | 16.78 | $15.66 | 327800 |
| 2025-07-03 | 16.75 | $15.97 | 144602 |
| 2025-07-02 | 17.15 | $15.92 | 398032 |
| 2025-07-01 | 17.49 | $15.68 | 549502 |
| 2025-06-30 | 17.85 | $15.62 | 499245 |
| 2025-06-27 | 18.44 | $15.66 | 980933 |
| 2025-06-26 | 19.17 | $15.98 | 351949 |
| 2025-06-25 | 19.87 | $15.20 | 302500 |
| 2025-06-24 | 19.96 | $15.22 | 526434 |
| 2025-06-23 | 20.06 | $15.08 | 691349 |
| 2025-06-20 | 20.36 | $16.06 | 1.1M |
| 2025-06-18 | 21.42 | $16.18 | 385706 |
| 2025-06-17 | 22.35 | $16.39 | 422025 |
| 2025-06-16 | 23.16 | $16.45 | 306819 |
| 2025-06-13 | 23.99 | $16.79 | 382515 |
| 2025-06-12 | 24.65 | $16.76 | 303529 |
| 2025-06-11 | 25.70 | $16.70 | 291535 |
| 2025-06-10 | 26.83 | $16.17 | 316747 |
| 2025-06-09 | 28.15 | $16.02 | 332617 |
| 2025-06-06 | 29.38 | $15.57 | 254012 |
| 2025-06-05 | 30.38 | $15.13 | 272350 |
| 2025-06-04 | 31.08 | $15.37 | 422134 |
| 2025-06-03 | 31.81 | $15.47 | 470500 |
| 2025-06-02 | 32.58 | $14.48 | 612244 |
| 2025-05-30 | 32.94 | $13.80 | 627000 |
| 2025-05-29 | 31.87 | $13.88 | 327917 |
| 2025-05-28 | 30.93 | $14.01 | 429518 |
| 2025-05-27 | 29.99 | $14.25 | 295822 |
| 2025-05-23 | 28.95 | $14.09 | 340811 |
| 2025-05-22 | 27.78 | $14.08 | 315900 |
| 2025-05-21 | 26.46 | $14.14 | 418104 |
| 2025-05-20 | 25.22 | $14.81 | 408901 |
| 2025-05-19 | 24.00 | $14.69 | 361700 |
| 2025-05-16 | 22.80 | $14.93 | 317639 |
| 2025-05-15 | 21.60 | $14.95 | 290500 |
| 2025-05-14 | 20.31 | $15.18 | 314423 |
| 2025-05-13 | 19.10 | $15.19 | 258200 |
| 2025-05-12 | 17.77 | $14.99 | 456425 |
| 2025-05-09 | 16.37 | $14.85 | 520900 |
| 2025-05-08 | 14.63 | $15.66 | 402500 |
| 2025-05-07 | 13.12 | $15.43 | 533616 |
| 2025-05-06 | 11.54 | $15.03 | 311600 |
| 2025-05-05 | 11.52 | $15.29 | 245200 |
| 2025-05-02 | 11.71 | $15.77 | 298139 |
| 2025-05-01 | 11.90 | $15.36 | 312905 |
| 2025-04-30 | 11.89 | $15.10 | 368000 |
| 2025-04-29 | 11.83 | $15.76 | 255400 |
| 2025-04-28 | 12.37 | $15.90 | 312602 |
| 2025-04-25 | 12.93 | $15.91 | 263511 |
| 2025-04-24 | 13.55 | $15.94 | 352400 |
| 2025-04-23 | 14.16 | $15.39 | 345520 |
| 2025-04-22 | 14.80 | $15.60 | 359300 |
| 2025-04-21 | 15.34 | $15.48 | 340100 |
| 2025-04-17 | 15.91 | $15.91 | 391800 |
| 2025-04-16 | 16.58 | $15.27 | 352420 |
| 2025-04-15 | 16.81 | $15.11 | 263600 |
| 2025-04-14 | 16.95 | $15.15 | 465512 |
| 2025-04-11 | 17.01 | $15.18 | 547344 |
| 2025-04-10 | 17.02 | $14.42 | 797904 |
| 2025-04-09 | 16.70 | $15.37 | 685400 |
| 2025-04-08 | 16.37 | $13.46 | 540307 |
| 2025-04-07 | 15.41 | $14.33 | 1.3M |
| 2025-04-04 | 14.45 | $14.49 | 669800 |
| 2025-04-03 | 13.82 | $16.03 | 399212 |
| 2025-04-02 | 14.03 | $18.09 | 215900 |
| 2025-04-01 | 13.68 | $18.40 | 234300 |
| 2025-03-31 | 13.31 | $17.96 | 366800 |
| 2025-03-28 | 13.21 | $17.91 | 236900 |
| 2025-03-27 | 13.10 | $18.15 | 151741 |
| 2025-03-26 | 13.24 | $18.11 | 197812 |
| 2025-03-25 | 13.22 | $18.07 | 268143 |
| 2025-03-24 | 13.30 | $18.07 | 268925 |
| 2025-03-21 | 13.50 | $17.90 | 1.0M |
| 2025-03-20 | 13.71 | $18.32 | 289391 |
| 2025-03-19 | 13.56 | $18.77 | 224411 |
| 2025-03-18 | 13.41 | $18.39 | 293200 |
| 2025-03-17 | 13.49 | $18.36 | 339200 |
| 2025-03-14 | 13.59 | $17.74 | 267802 |
| 2025-03-13 | 14.00 | $17.34 | 210000 |
| 2025-03-12 | 14.52 | $17.60 | 316300 |
| 2025-03-11 | 14.87 | $17.85 | 304600 |
| 2025-03-10 | 15.15 | $18.36 | 306909 |
| 2025-03-07 | 15.06 | $18.67 | 397024 |
| 2025-03-06 | 14.97 | $17.68 | 299800 |
| 2025-03-05 | 15.50 | $17.58 | 394200 |
| 2025-03-04 | 16.00 | $17.11 | 717100 |
| 2025-03-03 | 16.82 | $17.25 | 436000 |
| 2025-02-28 | 17.02 | $18.31 | 921806 |
| 2025-02-27 | 16.47 | $19.10 | 473337 |
| 2025-02-26 | 15.50 | $18.93 | 866526 |
| 2025-02-25 | 14.50 | $16.14 | 421300 |
| 2025-02-24 | 15.16 | $16.57 | 405102 |
| 2025-02-21 | 15.47 | $16.67 | 390700 |
| 2025-02-20 | 15.69 | $17.05 | 298600 |
| 2025-02-19 | 15.59 | $16.80 | 280408 |
| 2025-02-18 | 15.60 | $17.04 | 294014 |
| 2025-02-14 | 15.61 | $16.45 | 188300 |
| 2025-02-13 | 15.90 | $16.56 | 191012 |
| 2025-02-12 | 16.36 | $16.48 | 299821 |
| 2025-02-11 | 16.82 | $16.98 | 369819 |
| 2025-02-10 | 16.96 | $16.81 | 438900 |
| 2025-02-07 | 17.35 | $15.98 | 415500 |
| 2025-02-06 | 18.15 | $15.67 | 455800 |
| 2025-02-05 | 19.00 | $15.95 | 379504 |
| 2025-02-04 | 19.74 | $16.18 | 581522 |
| 2025-02-03 | 20.65 | $15.66 | 421309 |
| 2025-01-31 | 21.51 | $15.58 | 491001 |
| 2025-01-30 | 22.60 | $15.90 | 250920 |
| 2025-01-29 | 23.47 | $15.98 | 311439 |
| 2025-01-28 | 24.25 | $16.09 | 459515 |
| 2025-01-27 | 25.06 | $16.78 | 405540 |
| 2025-01-24 | 24.86 | $16.81 | 306123 |
| 2025-01-23 | 24.69 | $16.85 | 265540 |
| 2025-01-22 | 24.26 | $16.80 | 299412 |
| 2025-01-21 | 23.68 | $17.34 | 462600 |
| 2025-01-17 | 23.07 | $17.29 | 376700 |
| 2025-01-16 | 22.00 | $17.07 | 325200 |
| 2025-01-15 | 21.12 | $17.31 | 451300 |
| 2025-01-14 | 20.19 | $16.62 | 527330 |
| 2025-01-13 | 19.64 | $15.75 | 522439 |
| 2025-01-10 | 19.66 | $15.48 | 693300 |
| 2025-01-08 | 19.74 | $15.08 | 452500 |
| 2025-01-07 | 19.92 | $15.63 | 568100 |
| 2025-01-06 | 19.86 | $15.05 | 561105 |
| 2025-01-03 | 19.90 | $14.88 | 580007 |
| 2025-01-02 | 20.13 | $14.47 | 424000 |
| 2024-12-31 | 20.91 | $13.97 | 497123 |
| 2024-12-30 | 21.91 | $13.81 | 554100 |
| 2024-12-27 | 22.74 | $13.56 | 428834 |
| 2024-12-26 | 23.41 | $13.40 | 427103 |
| 2024-12-24 | 23.97 | $13.04 | 204300 |
| 2024-12-23 | 24.17 | $13.03 | 786436 |
| 2024-12-20 | 24.32 | $12.54 | 2.2M |
| 2024-12-19 | 24.48 | $12.90 | 613326 |
| 2024-12-18 | 24.75 | $13.31 | 878045 |
| 2024-12-17 | 25.35 | $13.20 | 650842 |
| 2024-12-16 | 25.36 | $12.95 | 739300 |
| 2024-12-13 | 25.15 | $13.30 | 678702 |
| 2024-12-12 | 25.04 | $13.22 | 601755 |
| 2024-12-11 | 25.14 | $14.44 | 472747 |
| 2024-12-10 | 25.93 | $14.38 | 477700 |
| 2024-12-09 | 26.77 | $14.28 | 652219 |
| 2024-12-06 | 27.77 | $14.64 | 367019 |
| 2024-12-05 | 29.11 | $15.63 | 442329 |
| 2024-12-04 | 30.15 | $15.54 | 370408 |
| 2024-12-03 | 31.09 | $16.59 | 392717 |
| 2024-12-02 | 31.14 | $16.51 | 518306 |
| 2024-11-29 | 31.38 | $16.27 | 153300 |
| 2024-11-27 | 31.78 | $16.32 | 365900 |
| 2024-11-26 | 32.20 | $16.21 | 502104 |
| 2024-11-25 | 32.65 | $16.94 | 538495 |
| 2024-11-22 | 32.30 | $17.58 | 395749 |
| 2024-11-21 | 31.75 | $17.36 | 517200 |
| 2024-11-20 | 31.28 | $16.90 | 625756 |
| 2024-11-19 | 31.21 | $16.57 | 392203 |
| 2024-11-18 | 31.19 | $16.73 | 499600 |
| 2024-11-15 | 31.09 | $16.26 | 525331 |
| 2024-11-14 | 31.29 | $15.87 | 458418 |
| 2024-11-13 | 31.62 | $15.91 | 319700 |
| 2024-11-12 | 31.76 | $16.15 | 524146 |
| 2024-11-11 | 31.90 | $15.96 | 479118 |
| 2024-11-08 | 32.27 | $15.40 | 781804 |
| 2024-11-07 | 32.65 | $15.89 | 638003 |
| 2024-11-06 | 32.73 | $15.52 | 768322 |
| 2024-11-05 | 32.88 | $14.45 | 269301 |
| 2024-11-04 | 33.80 | $14.29 | 257100 |
| 2024-11-01 | 34.85 | $13.88 | 347727 |
| 2024-10-31 | 36.01 | $14.19 | 212400 |
| 2024-10-30 | 36.94 | $14.27 | 216349 |
| 2024-10-29 | 37.77 | $14.40 | 327124 |
| 2024-10-28 | 38.70 | $14.94 | 454938 |
| 2024-10-25 | 39.19 | $15.02 | 244412 |
| 2024-10-24 | 39.55 | $14.83 | 329943 |
| 2024-10-23 | 40.03 | $14.70 | 306100 |
| 2024-10-22 | 40.38 | $15.14 | 294548 |
| 2024-10-21 | 40.27 | $15.42 | 521000 |
| 2024-10-18 | 39.95 | $15.29 | 244617 |
| 2024-10-17 | 39.63 | $15.55 | 279800 |
| 2024-10-16 | 39.30 | $15.26 | 296923 |
| 2024-10-15 | 38.99 | $14.83 | 325241 |
| 2024-10-14 | 38.76 | $15.33 | 155929 |
| 2024-10-11 | 38.35 | $15.30 | 172500 |
| 2024-10-10 | 37.85 | $15.20 | 309500 |
| 2024-10-09 | 37.32 | $15.08 | 330500 |
| 2024-10-08 | 36.86 | $15.01 | 490700 |
| 2024-10-07 | 36.27 | $15.33 | 230533 |
| 2024-10-04 | 35.49 | $15.26 | 311700 |
| 2024-10-03 | 34.72 | $14.85 | 341600 |
| 2024-10-02 | 33.94 | $14.93 | 376100 |
| 2024-10-01 | 33.15 | $14.86 | 271401 |
| 2024-09-30 | 32.33 | $14.68 | 390110 |
| 2024-09-27 | 31.41 | $14.96 | 244300 |
| 2024-09-26 | 30.26 | $14.86 | 366400 |
| 2024-09-25 | 29.06 | $15.27 | 354700 |
| 2024-09-24 | 27.34 | $16.27 | 242426 |
| 2024-09-23 | 24.91 | $16.41 | 200725 |
| 2024-09-20 | 22.38 | $15.85 | 946300 |
| 2024-09-19 | 19.75 | $15.88 | 383100 |
| 2024-09-18 | 16.89 | $15.60 | 595800 |
| 2024-09-17 | 13.88 | $16.06 | 461300 |
| 2024-09-16 | 10.72 | $15.27 | 709500 |
| 2024-09-13 | 7.46 | $14.78 | 563737 |
| 2024-09-12 | 3.91 | $14.58 | 761900 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected