Is Janus Henderson Mid Cap Growth Alpha ETF (JMID) a Buy, Sell, or Hold?
Enter your email address below for free access to our Janus Henderson Mid Cap Growth Alpha ETF (JMID) research center and poll results.
NASDAQ : JMID
Janus Henderson Mid Cap Growth Alpha ETF — Technical Indicators
$30.1552 USD
-$0.21 (-0.68%)
- Volume
- 875
- Average Volume
- 5.07K
- Market Capitalization
- $23.36M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $32.24
- Year Low
- $27.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
30.97
2026-07-24
Close Price
$30.16
Vol: 875
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.45
Average
28.87
Maximum
31.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.97 | $30.16 | 875 |
| 2026-07-23 | 31.00 | $30.36 | 49200 |
| 2026-07-22 | 31.03 | $30.53 | 200 |
| 2026-07-21 | 31.04 | $30.80 | 2000 |
| 2026-07-20 | 31.06 | $30.46 | 3011 |
| 2026-07-17 | 31.10 | $30.44 | 2204 |
| 2026-07-16 | 31.13 | $30.59 | 300 |
| 2026-07-15 | 31.17 | $30.86 | 1800 |
| 2026-07-14 | 31.21 | $31.14 | 600 |
| 2026-07-13 | 31.22 | $31.02 | 3419 |
| 2026-07-10 | 31.23 | $31.28 | 100 |
| 2026-07-09 | 31.20 | $31.50 | 4541 |
| 2026-07-08 | 31.19 | $30.90 | 700 |
| 2026-07-07 | 31.21 | $31.10 | 300 |
| 2026-07-06 | 31.22 | $31.48 | 1213 |
| 2026-07-02 | 31.25 | $31.16 | 421 |
| 2026-07-01 | 31.28 | $31.52 | 600 |
| 2026-06-30 | 31.31 | $31.73 | 400 |
| 2026-06-29 | 31.34 | $31.50 | 4800 |
| 2026-06-26 | 31.35 | $30.93 | 1000 |
| 2026-06-25 | 31.38 | $30.73 | 112 |
| 2026-06-24 | 31.41 | $30.97 | 841 |
| 2026-06-23 | 31.44 | $30.74 | 400 |
| 2026-06-22 | 31.46 | $31.20 | 1800 |
| 2026-06-18 | 31.44 | $31.25 | 400 |
| 2026-06-17 | 31.40 | $31.03 | 225 |
| 2026-06-16 | 31.35 | $31.42 | 100 |
| 2026-06-15 | 31.30 | $31.68 | 1541 |
| 2026-06-12 | 31.23 | $31.31 | 4000 |
| 2026-06-11 | 31.21 | $31.25 | 7400 |
| 2026-06-10 | 31.18 | $30.60 | 2408 |
| 2026-06-09 | 31.19 | $31.32 | 3445 |
| 2026-06-08 | 31.18 | $31.23 | 419 |
| 2026-06-05 | 31.17 | $31.31 | 917 |
| 2026-06-04 | 31.15 | $32.10 | 1247 |
| 2026-06-03 | 31.11 | $31.84 | 4513 |
| 2026-06-02 | 31.05 | $32.10 | 324 |
| 2026-06-01 | 30.97 | $32.19 | 3322 |
| 2026-05-29 | 30.88 | $31.77 | 68100 |
| 2026-05-28 | 30.81 | $31.58 | 300 |
| 2026-05-27 | 30.72 | $31.40 | 1490 |
| 2026-05-26 | 30.65 | $31.44 | 335 |
| 2026-05-22 | 30.61 | $31.12 | 722 |
| 2026-05-21 | 30.58 | $30.79 | 936 |
| 2026-05-20 | 30.56 | $30.60 | 200 |
| 2026-05-19 | 30.56 | $30.02 | 1100 |
| 2026-05-18 | 30.60 | $30.25 | 8100 |
| 2026-05-15 | 30.65 | $30.44 | 1326 |
| 2026-05-14 | 30.68 | $30.81 | 100 |
| 2026-05-13 | 30.66 | $30.72 | 2531 |
| 2026-05-12 | 30.64 | $30.83 | 1432 |
| 2026-05-11 | 30.62 | $31.10 | 2187 |
| 2026-05-08 | 30.57 | $30.96 | 1500 |
| 2026-05-07 | 30.50 | $30.88 | 300 |
| 2026-05-06 | 30.45 | $31.27 | 111644 |
| 2026-05-05 | 30.37 | $30.76 | 100 |
| 2026-05-04 | 30.26 | $30.38 | 200 |
| 2026-05-01 | 30.17 | $30.45 | 100 |
| 2026-04-30 | 30.08 | $30.42 | 100 |
| 2026-04-29 | 29.98 | $29.78 | 937 |
| 2026-04-28 | 29.90 | $30.03 | 225 |
| 2026-04-27 | 29.76 | $30.52 | 927 |
| 2026-04-24 | 29.62 | $30.52 | 1400 |
| 2026-04-23 | 29.50 | $30.45 | 1009 |
| 2026-04-22 | 29.42 | $30.65 | 300 |
| 2026-04-21 | 29.32 | $30.84 | 3400 |
| 2026-04-20 | 29.20 | $31.13 | 629 |
| 2026-04-17 | 29.04 | $31.04 | 100 |
| 2026-04-16 | 28.91 | $30.41 | 620 |
| 2026-04-15 | 28.81 | $30.45 | 264 |
| 2026-04-14 | 28.72 | $30.43 | 134 |
| 2026-04-13 | 28.62 | $30.09 | 505 |
| 2026-04-10 | 28.52 | $29.58 | 3864 |
| 2026-04-09 | 28.46 | $29.76 | 1100 |
| 2026-04-08 | 28.42 | $29.62 | 5700 |
| 2026-04-07 | 28.39 | $28.58 | 1433 |
| 2026-04-06 | 28.42 | $28.73 | 200 |
| 2026-04-02 | 28.43 | $28.57 | 302 |
| 2026-04-01 | 28.47 | $28.50 | 847 |
| 2026-03-31 | 28.54 | $28.15 | 4200 |
| 2026-03-30 | 28.61 | $27.25 | 4638 |
| 2026-03-27 | 28.76 | $27.66 | 2900 |
| 2026-03-26 | 28.88 | $28.17 | 3148 |
| 2026-03-25 | 28.98 | $28.82 | 1600 |
| 2026-03-24 | 29.04 | $28.58 | 55274 |
| 2026-03-23 | 29.10 | $28.41 | 316 |
| 2026-03-20 | 29.14 | $27.94 | 4061 |
| 2026-03-19 | 29.24 | $28.49 | 1227 |
| 2026-03-18 | 29.30 | $28.37 | 3405 |
| 2026-03-17 | 29.37 | $28.65 | 1048 |
| 2026-03-16 | 29.40 | $28.43 | 919 |
| 2026-03-13 | 29.46 | $28.17 | 13500 |
| 2026-03-12 | 29.51 | $28.28 | 787 |
| 2026-03-11 | 29.59 | $28.94 | 1028 |
| 2026-03-10 | 29.63 | $29.03 | 3749 |
| 2026-03-09 | 29.68 | $29.26 | 1448 |
| 2026-03-06 | 29.70 | $28.87 | 9348 |
| 2026-03-05 | 29.70 | $29.50 | 441 |
| 2026-03-04 | 29.67 | $29.85 | 900 |
| 2026-03-03 | 29.64 | $29.62 | 2337 |
| 2026-03-02 | 29.63 | $30.12 | 736 |
| 2026-02-27 | 29.59 | $30.07 | 900 |
| 2026-02-26 | 29.58 | $30.25 | 1517 |
| 2026-02-25 | 29.56 | $29.93 | 4700 |
| 2026-02-24 | 29.56 | $29.85 | 1200 |
| 2026-02-23 | 29.57 | $29.24 | 404 |
| 2026-02-20 | 29.61 | $29.87 | 1100 |
| 2026-02-19 | 29.63 | $29.67 | 729 |
| 2026-02-18 | 29.65 | $29.71 | 7000 |
| 2026-02-17 | 29.65 | $29.41 | 112 |
| 2026-02-13 | 29.70 | $29.50 | 28908 |
| 2026-02-12 | 29.74 | $29.14 | 900 |
| 2026-02-11 | 29.79 | $29.98 | 2000 |
| 2026-02-10 | 29.80 | $29.82 | 100 |
| 2026-02-09 | 29.81 | $29.96 | 1000 |
| 2026-02-06 | 29.81 | $29.72 | 9600 |
| 2026-02-05 | 29.81 | $28.82 | 6000 |
| 2026-02-04 | 29.87 | $28.93 | 1900 |
| 2026-02-03 | 29.92 | $29.11 | 15500 |
| 2026-02-02 | 29.95 | $29.51 | 96639 |
| 2026-01-30 | 29.93 | $29.34 | 4206 |
| 2026-01-29 | 29.92 | $29.76 | 3700 |
| 2026-01-28 | 29.90 | $29.88 | 4916 |
| 2026-01-27 | 29.89 | $30.01 | 6538 |
| 2026-01-26 | 29.87 | $30.04 | 3000 |
| 2026-01-23 | 29.85 | $30.04 | 9200 |
| 2026-01-22 | 29.83 | $30.22 | 6300 |
| 2026-01-21 | 29.81 | $30.12 | 11445 |
| 2026-01-20 | 29.78 | $29.75 | 7710 |
| 2026-01-16 | 29.76 | $30.27 | 5107 |
| 2026-01-15 | 29.70 | $30.35 | 14923 |
| 2026-01-14 | 29.64 | $30.14 | 8900 |
| 2026-01-13 | 29.61 | $30.13 | 39808 |
| 2026-01-12 | 29.57 | $30.11 | 108432 |
| 2026-01-09 | 29.57 | $30.00 | 6344 |
| 2026-01-08 | 29.55 | $29.75 | 4200 |
| 2026-01-07 | 29.54 | $29.85 | 226 |
| 2026-01-06 | 29.52 | $30.05 | 2400 |
| 2026-01-05 | 29.50 | $29.60 | 124 |
| 2026-01-02 | 29.49 | $29.26 | 1300 |
| 2025-12-31 | 29.50 | $29.09 | 900 |
| 2025-12-30 | 29.52 | $29.42 | 1700 |
| 2025-12-29 | 29.52 | $29.52 | 4013 |
| 2025-12-26 | 29.52 | $29.70 | 903 |
| 2025-12-24 | 29.50 | $29.70 | 609 |
| 2025-12-23 | 29.48 | $29.63 | 5211 |
| 2025-12-22 | 29.44 | $29.72 | 946 |
| 2025-12-19 | 29.37 | $29.48 | 1000 |
| 2025-12-18 | 29.30 | $29.34 | 1000 |
| 2025-12-17 | 29.26 | $29.07 | 1600 |
| 2025-12-16 | 29.23 | $29.29 | 1038 |
| 2025-12-15 | 29.19 | $29.44 | 807 |
| 2025-12-12 | 29.16 | $29.46 | 3200 |
| 2025-12-11 | 29.14 | $29.93 | 311 |
| 2025-12-10 | 29.13 | $29.77 | 217 |
| 2025-12-09 | 29.12 | $29.38 | 1200 |
| 2025-12-08 | 29.14 | $29.48 | 1935 |
| 2025-12-05 | 29.14 | $29.62 | 1307 |
| 2025-12-04 | 29.12 | $29.56 | 400 |
| 2025-12-03 | 29.12 | $29.47 | 1900 |
| 2025-12-02 | 29.11 | $29.37 | 11800 |
| 2025-12-01 | 29.13 | $29.38 | 9800 |
| 2025-11-28 | 29.15 | $29.59 | 2947 |
| 2025-11-26 | 29.15 | $29.41 | 200 |
| 2025-11-25 | 29.18 | $29.22 | 1433 |
| 2025-11-24 | 29.24 | $28.72 | 1400 |
| 2025-11-21 | 29.33 | $28.42 | 2200 |
| 2025-11-20 | 29.43 | $28.01 | 4243 |
| 2025-11-19 | 29.54 | $28.58 | 11300 |
| 2025-11-18 | 29.60 | $28.46 | 2600 |
| 2025-11-17 | 29.68 | $28.43 | 2400 |
| 2025-11-14 | 29.75 | $28.98 | 4000 |
| 2025-11-13 | 29.79 | $29.05 | 2900 |
| 2025-11-12 | 29.82 | $29.67 | 88820 |
| 2025-11-11 | 29.84 | $29.65 | 1700 |
| 2025-11-10 | 29.85 | $29.77 | 1902 |
| 2025-11-07 | 29.85 | $29.47 | 2400 |
| 2025-11-06 | 29.83 | $29.22 | 4316 |
| 2025-11-05 | 29.87 | $29.54 | 7238 |
| 2025-11-04 | 29.90 | $29.28 | 102518 |
| 2025-11-03 | 29.93 | $29.75 | 5100 |
| 2025-10-31 | 29.95 | $29.69 | 2800 |
| 2025-10-30 | 29.96 | $29.65 | 1420 |
| 2025-10-29 | 29.99 | $30.06 | 4422 |
| 2025-10-28 | 29.99 | $30.30 | 2120 |
| 2025-10-27 | 29.99 | $30.63 | 2025 |
| 2025-10-24 | 29.97 | $30.44 | 241 |
| 2025-10-23 | 29.95 | $30.15 | 1100 |
| 2025-10-22 | 29.93 | $29.77 | 3824 |
| 2025-10-21 | 29.95 | $30.13 | 12900 |
| 2025-10-20 | 29.97 | $29.89 | 7843 |
| 2025-10-17 | 30.00 | $29.64 | 847 |
| 2025-10-16 | 30.04 | $29.63 | 3304 |
| 2025-10-15 | 30.08 | $30.06 | 2600 |
| 2025-10-14 | 30.08 | $29.98 | 101900 |
| 2025-10-13 | 30.09 | $29.74 | 341 |
| 2025-10-10 | 30.11 | $29.12 | 1541 |
| 2025-10-09 | 30.17 | $29.95 | 1800 |
| 2025-10-08 | 30.19 | $30.10 | 1200 |
| 2025-10-07 | 30.18 | $29.89 | 2128 |
| 2025-10-06 | 30.19 | $30.13 | 2308 |
| 2025-10-03 | 30.19 | $30.01 | 634 |
| 2025-10-02 | 30.18 | $30.24 | 1535 |
| 2025-10-01 | 30.17 | $30.08 | 3600 |
| 2025-09-30 | 30.16 | $30.17 | 1000 |
| 2025-09-29 | 30.13 | $30.20 | 3800 |
| 2025-09-26 | 30.12 | $30.15 | 734 |
| 2025-09-25 | 30.12 | $29.79 | 4100 |
| 2025-09-24 | 30.13 | $30.13 | 246 |
| 2025-09-23 | 30.12 | $30.45 | 607 |
| 2025-09-22 | 30.08 | $30.56 | 2500 |
| 2025-09-19 | 30.04 | $30.41 | 1200 |
| 2025-09-18 | 29.98 | $30.45 | 3251 |
| 2025-09-17 | 29.92 | $30.13 | 4036 |
| 2025-09-16 | 29.88 | $30.07 | 3900 |
| 2025-09-15 | 29.86 | $30.23 | 1300 |
| 2025-09-12 | 29.81 | $30.20 | 5900 |
| 2025-09-11 | 29.78 | $30.41 | 2821 |
| 2025-09-10 | 29.75 | $29.99 | 715 |
| 2025-09-09 | 29.73 | $29.99 | 6804 |
| 2025-09-08 | 29.68 | $30.09 | 800 |
| 2025-09-05 | 29.63 | $29.93 | 18400 |
| 2025-09-04 | 29.59 | $30.05 | 2700 |
| 2025-09-03 | 29.55 | $29.73 | 731 |
| 2025-09-02 | 29.53 | $29.71 | 1200 |
| 2025-08-29 | 29.54 | $29.86 | 400 |
| 2025-08-28 | 29.50 | $30.12 | 1122 |
| 2025-08-27 | 29.48 | $30.03 | 200 |
| 2025-08-26 | 29.47 | $29.91 | 1949 |
| 2025-08-25 | 29.46 | $29.65 | 900 |
| 2025-08-22 | 29.48 | $29.77 | 913 |
| 2025-08-21 | 29.48 | $29.25 | 1200 |
| 2025-08-20 | 29.50 | $29.36 | 5229 |
| 2025-08-19 | 29.52 | $29.34 | 449 |
| 2025-08-18 | 29.53 | $29.51 | 900 |
| 2025-08-15 | 29.51 | $29.33 | 5750 |
| 2025-08-14 | 29.51 | $29.51 | 1117 |
| 2025-08-13 | 29.50 | $29.80 | 2100 |
| 2025-08-12 | 29.46 | $29.62 | 3400 |
| 2025-08-11 | 29.42 | $29.07 | 1900 |
| 2025-08-08 | 29.43 | $29.09 | 2754 |
| 2025-08-07 | 29.42 | $29.08 | 1142 |
| 2025-08-06 | 29.42 | $29.30 | 6446 |
| 2025-08-05 | 29.41 | $29.34 | 1200 |
| 2025-08-04 | 29.40 | $29.83 | 1720 |
| 2025-08-01 | 29.36 | $29.17 | 6327 |
| 2025-07-31 | 29.36 | $29.58 | 76200 |
| 2025-07-30 | 29.33 | $29.79 | 1485 |
| 2025-07-29 | 29.27 | $29.80 | 3073 |
| 2025-07-28 | 29.23 | $29.96 | 4200 |
| 2025-07-25 | 29.17 | $29.90 | 2546 |
| 2025-07-24 | 29.11 | $29.63 | 7800 |
| 2025-07-23 | 29.05 | $29.76 | 1200 |
| 2025-07-22 | 29.00 | $29.45 | 1900 |
| 2025-07-21 | 28.95 | $29.19 | 7044 |
| 2025-07-18 | 28.89 | $29.40 | 3110 |
| 2025-07-17 | 28.82 | $29.29 | 5945 |
| 2025-07-16 | 28.75 | $28.96 | 12849 |
| 2025-07-15 | 28.71 | $28.88 | 2911 |
| 2025-07-14 | 28.66 | $29.20 | 3422 |
| 2025-07-11 | 28.60 | $28.79 | 28700 |
| 2025-07-10 | 28.56 | $29.12 | 26637 |
| 2025-07-09 | 28.51 | $29.20 | 13912 |
| 2025-07-08 | 28.46 | $29.07 | 105200 |
| 2025-07-07 | 28.42 | $29.04 | 2600 |
| 2025-07-03 | 28.38 | $29.15 | 6300 |
| 2025-07-02 | 28.33 | $28.94 | 8000 |
| 2025-07-01 | 28.31 | $28.76 | 2100 |
| 2025-06-30 | 28.27 | $28.92 | 3500 |
| 2025-06-27 | 28.23 | $28.70 | 700 |
| 2025-06-26 | 28.18 | $28.80 | 3400 |
| 2025-06-25 | 28.13 | $28.45 | 300 |
| 2025-06-24 | 28.10 | $28.75 | 1600 |
| 2025-06-23 | 28.04 | $28.31 | 410 |
| 2025-06-20 | 28.01 | $28.02 | 700 |
| 2025-06-18 | 28.00 | $28.01 | 36301 |
| 2025-06-17 | 28.01 | $27.94 | 3200 |
| 2025-06-16 | 28.04 | $28.24 | 800 |
| 2025-06-13 | 28.05 | $27.70 | 1700 |
| 2025-06-12 | 28.08 | $28.09 | 215 |
| 2025-06-11 | 28.08 | $28.07 | 3377 |
| 2025-06-10 | 28.09 | $28.13 | 747 |
| 2025-06-09 | 28.06 | $28.16 | 4200 |
| 2025-06-06 | 27.99 | $28.31 | 500 |
| 2025-06-05 | 27.92 | $28.06 | 138 |
| 2025-06-04 | 27.83 | $28.31 | 210 |
| 2025-06-03 | 27.71 | $28.38 | 2101 |
| 2025-06-02 | 27.62 | $28.05 | 628 |
| 2025-05-30 | 27.54 | $28.02 | 200 |
| 2025-05-29 | 27.43 | $27.73 | 708 |
| 2025-05-28 | 27.33 | $27.78 | 1228 |
| 2025-05-27 | 27.23 | $28.03 | 5200 |
| 2025-05-23 | 27.12 | $27.50 | 4100 |
| 2025-05-22 | 27.02 | $27.71 | 2702 |
| 2025-05-21 | 26.91 | $27.68 | 1401 |
| 2025-05-20 | 26.76 | $28.32 | 4500 |
| 2025-05-19 | 26.56 | $28.46 | 12908 |
| 2025-05-16 | 26.31 | $28.55 | 63410 |
| 2025-05-15 | 26.10 | $28.24 | 818 |
| 2025-05-14 | 25.88 | $28.18 | 800 |
| 2025-05-13 | 25.70 | $28.15 | 1402 |
| 2025-05-12 | 25.51 | $27.67 | 1623 |
| 2025-05-09 | 25.33 | $26.75 | 8300 |
| 2025-05-08 | 25.18 | $26.84 | 112 |
| 2025-05-07 | 25.08 | $26.26 | 118 |
| 2025-05-06 | 24.89 | $25.98 | 18100 |
| 2025-05-05 | 24.74 | $26.42 | 17300 |
| 2025-05-02 | 24.56 | $26.44 | 1928 |
| 2025-05-01 | 24.46 | $25.82 | 1926 |
| 2025-04-30 | 24.48 | $25.80 | 9000 |
| 2025-04-29 | 24.48 | $25.85 | 400 |
| 2025-04-28 | 24.46 | $25.73 | 208 |
| 2025-04-25 | 24.45 | $25.58 | 209 |
| 2025-04-24 | 24.48 | $25.48 | 800 |
| 2025-04-23 | 24.53 | $24.75 | 700 |
| 2025-04-22 | 24.64 | $24.24 | 641 |
| 2025-04-21 | 24.77 | $23.54 | 42800 |
| 2025-04-17 | 24.90 | $24.19 | 316 |
| 2025-04-16 | 25.00 | $24.02 | 1100 |
| 2025-04-15 | 25.11 | $24.45 | 107 |
| 2025-04-14 | 25.18 | $24.32 | 2811 |
| 2025-04-11 | 25.27 | $24.07 | 2100 |
| 2025-04-10 | 25.35 | $23.83 | 6527 |
| 2025-04-09 | 25.41 | $24.82 | 2700 |
| 2025-04-08 | 25.45 | $22.47 | 2232 |
| 2025-04-07 | 25.59 | $22.90 | 905 |
| 2025-04-04 | 25.73 | $22.91 | 2600 |
| 2025-04-03 | 25.90 | $24.46 | 1442 |
| 2025-04-02 | 25.98 | $26.21 | 627 |
| 2025-04-01 | 26.01 | $25.72 | 545 |
| 2025-03-31 | 26.05 | $25.49 | 932 |
| 2025-03-28 | 26.12 | $25.60 | 1720 |
| 2025-03-27 | 26.21 | $26.07 | 100 |
| 2025-03-26 | 26.27 | $26.52 | 506 |
| 2025-03-25 | 26.33 | $26.91 | 1800 |
| 2025-03-24 | 26.36 | $26.92 | 600 |
| 2025-03-21 | 26.40 | $26.16 | 200 |
| 2025-03-20 | 26.50 | $26.09 | 405 |
| 2025-03-19 | 26.64 | $26.26 | 133 |
| 2025-03-18 | 26.81 | $25.77 | 1425 |
| 2025-03-17 | 27.01 | $26.21 | 306 |
| 2025-03-14 | 27.18 | $25.77 | 10600 |
| 2025-03-13 | 27.38 | $24.94 | 200 |
| 2025-03-12 | 27.59 | $25.60 | 2130 |
| 2025-03-11 | 27.79 | $25.38 | 28000 |
| 2025-03-10 | 28.01 | $25.53 | 1304 |
| 2025-03-07 | 28.21 | $26.37 | 643 |
| 2025-03-06 | 28.39 | $26.00 | 2625 |
| 2025-03-05 | 28.57 | $26.91 | 1100 |
| 2025-03-04 | 28.70 | $26.53 | 21500 |
| 2025-03-03 | 28.83 | $26.90 | 13619 |
| 2025-02-28 | 28.95 | $27.45 | 300 |
| 2025-02-27 | 29.06 | $27.23 | 200 |
| 2025-02-26 | 29.16 | $27.63 | 3620 |
| 2025-02-25 | 29.26 | $27.61 | 6300 |
| 2025-02-24 | 29.33 | $27.73 | 7148 |
| 2025-02-21 | 29.43 | $28.05 | 6008 |
| 2025-02-20 | 29.52 | $28.98 | 5700 |
| 2025-02-19 | 29.55 | $29.54 | 1100 |
| 2025-02-18 | 29.55 | $29.83 | 2800 |
| 2025-02-14 | 29.51 | $29.62 | 339 |
| 2025-02-13 | 29.47 | $29.79 | 3600 |
| 2025-02-12 | 29.41 | $29.21 | 200 |
| 2025-02-11 | 29.35 | $29.43 | 100 |
| 2025-02-10 | 29.26 | $29.77 | 4200 |
| 2025-02-07 | 29.16 | $29.66 | 3300 |
| 2025-02-06 | 29.08 | $29.89 | 16418 |
| 2025-02-05 | 28.98 | $29.67 | 16800 |
| 2025-02-04 | 28.92 | $29.57 | 2500 |
| 2025-02-03 | 28.86 | $29.12 | 11000 |
| 2025-01-31 | 28.80 | $29.29 | 7041 |
| 2025-01-30 | 28.73 | $29.64 | 803 |
| 2025-01-29 | 28.64 | $29.22 | 5600 |
| 2025-01-28 | 28.59 | $29.54 | 2606 |
| 2025-01-27 | 28.55 | $29.12 | 13300 |
| 2025-01-24 | 28.52 | $29.75 | 6100 |
| 2025-01-23 | 28.45 | $29.69 | 1447 |
| 2025-01-22 | 28.39 | $29.65 | 6810 |
| 2025-01-21 | 28.30 | $29.48 | 1013 |
| 2025-01-17 | 28.23 | $29.02 | 7900 |
| 2025-01-16 | 28.22 | $28.87 | 65500 |
| 2025-01-15 | 28.24 | $28.56 | 14600 |
| 2025-01-14 | 28.27 | $28.08 | 5603 |
| 2025-01-13 | 28.33 | $27.62 | 59300 |
| 2025-01-10 | 28.42 | $27.72 | 19800 |
| 2025-01-08 | 28.49 | $28.07 | 39113 |
| 2025-01-07 | 28.57 | $27.99 | 6600 |
| 2025-01-06 | 28.68 | $28.45 | 13922 |
| 2025-01-03 | 28.76 | $28.34 | 100 |
| 2025-01-02 | 28.84 | $27.96 | 240 |
| 2024-12-31 | 28.93 | $27.77 | 6010 |
| 2024-12-30 | 29.02 | $27.91 | 4139 |
| 2024-12-27 | 29.11 | $28.22 | 212 |
| 2024-12-26 | 29.18 | $28.67 | 212 |
| 2024-12-24 | 29.23 | $28.59 | 235 |
| 2024-12-23 | 29.29 | $28.37 | 1100 |
| 2024-12-20 | 29.35 | $28.45 | 702 |
| 2024-12-19 | 29.38 | $27.94 | 1817 |
| 2024-12-18 | 29.42 | $27.95 | 58000 |
| 2024-12-17 | 29.45 | $28.96 | 500 |
| 2024-12-16 | 29.42 | $29.24 | 900 |
| 2024-12-13 | 29.37 | $29.13 | 300 |
| 2024-12-12 | 29.34 | $29.31 | 4222 |
| 2024-12-11 | 29.31 | $29.40 | 300 |
| 2024-12-10 | 29.29 | $29.12 | 300 |
| 2024-12-09 | 29.29 | $29.58 | 83247 |
| 2024-12-06 | 29.24 | $30.28 | 1300 |
| 2024-12-05 | 29.14 | $29.96 | 1404 |
| 2024-12-04 | 29.03 | $30.02 | 117 |
| 2024-12-03 | 28.86 | $29.76 | 1300 |
| 2024-12-02 | 28.68 | $29.54 | 3047 |
| 2024-11-29 | 28.50 | $29.62 | 800 |
| 2024-11-27 | 28.32 | $29.62 | 6927 |
| 2024-11-26 | 28.15 | $29.84 | 1503 |
| 2024-11-25 | 27.98 | $29.72 | 2425 |
| 2024-11-22 | 27.81 | $29.47 | 12700 |
| 2024-11-21 | 27.64 | $29.07 | 9500 |
| 2024-11-20 | 27.49 | $28.74 | 705 |
| 2024-11-19 | 27.36 | $28.59 | 900 |
| 2024-11-18 | 27.25 | $28.36 | 1400 |
| 2024-11-15 | 27.15 | $28.30 | 831 |
| 2024-11-14 | 27.07 | $28.41 | 721 |
| 2024-11-13 | 26.97 | $28.74 | 82100 |
| 2024-11-12 | 26.86 | $28.97 | 1200 |
| 2024-11-11 | 26.72 | $29.12 | 526 |
| 2024-11-08 | 26.59 | $28.74 | 85300 |
| 2024-11-07 | 26.46 | $28.16 | 614 |
| 2024-11-06 | 26.35 | $27.76 | 200 |
| 2024-11-05 | 26.26 | $26.67 | — |
| 2024-11-04 | 26.21 | $26.08 | 710 |
| 2024-11-01 | 26.18 | $26.05 | 100 |
| 2024-10-31 | 26.16 | $26.02 | 110 |
| 2024-10-30 | 26.14 | $26.26 | 125 |
| 2024-10-29 | 26.10 | $26.32 | 200 |
| 2024-10-28 | 26.05 | $26.30 | 103 |
| 2024-10-25 | 26.01 | $26.07 | 100 |
| 2024-10-24 | 25.98 | $26.19 | 204 |
| 2024-10-23 | 25.95 | $26.09 | 533 |
| 2024-10-22 | 25.91 | $26.32 | 400 |
| 2024-10-21 | 25.88 | $26.47 | 130 |
| 2024-10-18 | 25.83 | $26.59 | 613 |
| 2024-10-17 | 25.76 | $26.45 | 200 |
| 2024-10-16 | 25.71 | $26.48 | 200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.81
2026-07-24
Close Price
$30.16
Vol: 875
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.59
Average
28.87
Maximum
31.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.81 | $30.16 | 875 |
| 2026-07-23 | 30.88 | $30.36 | 49200 |
| 2026-07-22 | 30.94 | $30.53 | 200 |
| 2026-07-21 | 30.98 | $30.80 | 2000 |
| 2026-07-20 | 31.00 | $30.46 | 3011 |
| 2026-07-17 | 31.06 | $30.44 | 2204 |
| 2026-07-16 | 31.12 | $30.59 | 300 |
| 2026-07-15 | 31.18 | $30.86 | 1800 |
| 2026-07-14 | 31.21 | $31.14 | 600 |
| 2026-07-13 | 31.22 | $31.02 | 3419 |
| 2026-07-10 | 31.24 | $31.28 | 100 |
| 2026-07-09 | 31.24 | $31.50 | 4541 |
| 2026-07-08 | 31.21 | $30.90 | 700 |
| 2026-07-07 | 31.24 | $31.10 | 300 |
| 2026-07-06 | 31.26 | $31.48 | 1213 |
| 2026-07-02 | 31.23 | $31.16 | 421 |
| 2026-07-01 | 31.24 | $31.52 | 600 |
| 2026-06-30 | 31.21 | $31.73 | 400 |
| 2026-06-29 | 31.16 | $31.50 | 4800 |
| 2026-06-26 | 31.12 | $30.93 | 1000 |
| 2026-06-25 | 31.14 | $30.73 | 112 |
| 2026-06-24 | 31.18 | $30.97 | 841 |
| 2026-06-23 | 31.20 | $30.74 | 400 |
| 2026-06-22 | 31.25 | $31.20 | 1800 |
| 2026-06-18 | 31.26 | $31.25 | 400 |
| 2026-06-17 | 31.26 | $31.03 | 225 |
| 2026-06-16 | 31.28 | $31.42 | 100 |
| 2026-06-15 | 31.27 | $31.68 | 1541 |
| 2026-06-12 | 31.23 | $31.31 | 4000 |
| 2026-06-11 | 31.22 | $31.25 | 7400 |
| 2026-06-10 | 31.21 | $30.60 | 2408 |
| 2026-06-09 | 31.28 | $31.32 | 3445 |
| 2026-06-08 | 31.27 | $31.23 | 419 |
| 2026-06-05 | 31.28 | $31.31 | 917 |
| 2026-06-04 | 31.27 | $32.10 | 1247 |
| 2026-06-03 | 31.19 | $31.84 | 4513 |
| 2026-06-02 | 31.12 | $32.10 | 324 |
| 2026-06-01 | 31.02 | $32.19 | 3322 |
| 2026-05-29 | 30.89 | $31.77 | 68100 |
| 2026-05-28 | 30.80 | $31.58 | 300 |
| 2026-05-27 | 30.72 | $31.40 | 1490 |
| 2026-05-26 | 30.65 | $31.44 | 335 |
| 2026-05-22 | 30.56 | $31.12 | 722 |
| 2026-05-21 | 30.50 | $30.79 | 936 |
| 2026-05-20 | 30.47 | $30.60 | 200 |
| 2026-05-19 | 30.46 | $30.02 | 1100 |
| 2026-05-18 | 30.51 | $30.25 | 8100 |
| 2026-05-15 | 30.53 | $30.44 | 1326 |
| 2026-05-14 | 30.54 | $30.81 | 100 |
| 2026-05-13 | 30.51 | $30.72 | 2531 |
| 2026-05-12 | 30.49 | $30.83 | 1432 |
| 2026-05-11 | 30.46 | $31.10 | 2187 |
| 2026-05-08 | 30.39 | $30.96 | 1500 |
| 2026-05-07 | 30.33 | $30.88 | 300 |
| 2026-05-06 | 30.27 | $31.27 | 111644 |
| 2026-05-05 | 30.17 | $30.76 | 100 |
| 2026-05-04 | 30.10 | $30.38 | 200 |
| 2026-05-01 | 30.07 | $30.45 | 100 |
| 2026-04-30 | 30.03 | $30.42 | 100 |
| 2026-04-29 | 29.99 | $29.78 | 937 |
| 2026-04-28 | 30.02 | $30.03 | 225 |
| 2026-04-27 | 30.01 | $30.52 | 927 |
| 2026-04-24 | 29.96 | $30.52 | 1400 |
| 2026-04-23 | 29.90 | $30.45 | 1009 |
| 2026-04-22 | 29.85 | $30.65 | 300 |
| 2026-04-21 | 29.76 | $30.84 | 3400 |
| 2026-04-20 | 29.65 | $31.13 | 629 |
| 2026-04-17 | 29.49 | $31.04 | 100 |
| 2026-04-16 | 29.33 | $30.41 | 620 |
| 2026-04-15 | 29.21 | $30.45 | 264 |
| 2026-04-14 | 29.08 | $30.43 | 134 |
| 2026-04-13 | 28.94 | $30.09 | 505 |
| 2026-04-10 | 28.82 | $29.58 | 3864 |
| 2026-04-09 | 28.74 | $29.76 | 1100 |
| 2026-04-08 | 28.63 | $29.62 | 5700 |
| 2026-04-07 | 28.53 | $28.58 | 1433 |
| 2026-04-06 | 28.52 | $28.73 | 200 |
| 2026-04-02 | 28.50 | $28.57 | 302 |
| 2026-04-01 | 28.50 | $28.50 | 847 |
| 2026-03-31 | 28.50 | $28.15 | 4200 |
| 2026-03-30 | 28.53 | $27.25 | 4638 |
| 2026-03-27 | 28.67 | $27.66 | 2900 |
| 2026-03-26 | 28.77 | $28.17 | 3148 |
| 2026-03-25 | 28.84 | $28.82 | 1600 |
| 2026-03-24 | 28.84 | $28.58 | 55274 |
| 2026-03-23 | 28.86 | $28.41 | 316 |
| 2026-03-20 | 28.91 | $27.94 | 4061 |
| 2026-03-19 | 29.01 | $28.49 | 1227 |
| 2026-03-18 | 29.07 | $28.37 | 3405 |
| 2026-03-17 | 29.14 | $28.65 | 1048 |
| 2026-03-16 | 29.20 | $28.43 | 919 |
| 2026-03-13 | 29.28 | $28.17 | 13500 |
| 2026-03-12 | 29.39 | $28.28 | 787 |
| 2026-03-11 | 29.51 | $28.94 | 1028 |
| 2026-03-10 | 29.57 | $29.03 | 3749 |
| 2026-03-09 | 29.63 | $29.26 | 1448 |
| 2026-03-06 | 29.66 | $28.87 | 9348 |
| 2026-03-05 | 29.75 | $29.50 | 441 |
| 2026-03-04 | 29.77 | $29.85 | 900 |
| 2026-03-03 | 29.77 | $29.62 | 2337 |
| 2026-03-02 | 29.78 | $30.12 | 736 |
| 2026-02-27 | 29.75 | $30.07 | 900 |
| 2026-02-26 | 29.71 | $30.25 | 1517 |
| 2026-02-25 | 29.66 | $29.93 | 4700 |
| 2026-02-24 | 29.63 | $29.85 | 1200 |
| 2026-02-23 | 29.60 | $29.24 | 404 |
| 2026-02-20 | 29.64 | $29.87 | 1100 |
| 2026-02-19 | 29.62 | $29.67 | 729 |
| 2026-02-18 | 29.61 | $29.71 | 7000 |
| 2026-02-17 | 29.60 | $29.41 | 112 |
| 2026-02-13 | 29.62 | $29.50 | 28908 |
| 2026-02-12 | 29.64 | $29.14 | 900 |
| 2026-02-11 | 29.69 | $29.98 | 2000 |
| 2026-02-10 | 29.66 | $29.82 | 100 |
| 2026-02-09 | 29.64 | $29.96 | 1000 |
| 2026-02-06 | 29.61 | $29.72 | 9600 |
| 2026-02-05 | 29.59 | $28.82 | 6000 |
| 2026-02-04 | 29.67 | $28.93 | 1900 |
| 2026-02-03 | 29.75 | $29.11 | 15500 |
| 2026-02-02 | 29.82 | $29.51 | 96639 |
| 2026-01-30 | 29.85 | $29.34 | 4206 |
| 2026-01-29 | 29.91 | $29.76 | 3700 |
| 2026-01-28 | 29.92 | $29.88 | 4916 |
| 2026-01-27 | 29.93 | $30.01 | 6538 |
| 2026-01-26 | 29.92 | $30.04 | 3000 |
| 2026-01-23 | 29.91 | $30.04 | 9200 |
| 2026-01-22 | 29.89 | $30.22 | 6300 |
| 2026-01-21 | 29.86 | $30.12 | 11445 |
| 2026-01-20 | 29.83 | $29.75 | 7710 |
| 2026-01-16 | 29.84 | $30.27 | 5107 |
| 2026-01-15 | 29.79 | $30.35 | 14923 |
| 2026-01-14 | 29.74 | $30.14 | 8900 |
| 2026-01-13 | 29.69 | $30.13 | 39808 |
| 2026-01-12 | 29.65 | $30.11 | 108432 |
| 2026-01-09 | 29.60 | $30.00 | 6344 |
| 2026-01-08 | 29.56 | $29.75 | 4200 |
| 2026-01-07 | 29.53 | $29.85 | 226 |
| 2026-01-06 | 29.50 | $30.05 | 2400 |
| 2026-01-05 | 29.44 | $29.60 | 124 |
| 2026-01-02 | 29.43 | $29.26 | 1300 |
| 2025-12-31 | 29.44 | $29.09 | 900 |
| 2025-12-30 | 29.48 | $29.42 | 1700 |
| 2025-12-29 | 29.49 | $29.52 | 4013 |
| 2025-12-26 | 29.49 | $29.70 | 903 |
| 2025-12-24 | 29.46 | $29.70 | 609 |
| 2025-12-23 | 29.44 | $29.63 | 5211 |
| 2025-12-22 | 29.42 | $29.72 | 946 |
| 2025-12-19 | 29.39 | $29.48 | 1000 |
| 2025-12-18 | 29.38 | $29.34 | 1000 |
| 2025-12-17 | 29.38 | $29.07 | 1600 |
| 2025-12-16 | 29.41 | $29.29 | 1038 |
| 2025-12-15 | 29.43 | $29.44 | 807 |
| 2025-12-12 | 29.42 | $29.46 | 3200 |
| 2025-12-11 | 29.42 | $29.93 | 311 |
| 2025-12-10 | 29.37 | $29.77 | 217 |
| 2025-12-09 | 29.32 | $29.38 | 1200 |
| 2025-12-08 | 29.32 | $29.48 | 1935 |
| 2025-12-05 | 29.30 | $29.62 | 1307 |
| 2025-12-04 | 29.27 | $29.56 | 400 |
| 2025-12-03 | 29.24 | $29.47 | 1900 |
| 2025-12-02 | 29.21 | $29.37 | 11800 |
| 2025-12-01 | 29.19 | $29.38 | 9800 |
| 2025-11-28 | 29.18 | $29.59 | 2947 |
| 2025-11-26 | 29.13 | $29.41 | 200 |
| 2025-11-25 | 29.10 | $29.22 | 1433 |
| 2025-11-24 | 29.09 | $28.72 | 1400 |
| 2025-11-21 | 29.13 | $28.42 | 2200 |
| 2025-11-20 | 29.20 | $28.01 | 4243 |
| 2025-11-19 | 29.33 | $28.58 | 11300 |
| 2025-11-18 | 29.41 | $28.46 | 2600 |
| 2025-11-17 | 29.51 | $28.43 | 2400 |
| 2025-11-14 | 29.62 | $28.98 | 4000 |
| 2025-11-13 | 29.69 | $29.05 | 2900 |
| 2025-11-12 | 29.76 | $29.67 | 88820 |
| 2025-11-11 | 29.77 | $29.65 | 1700 |
| 2025-11-10 | 29.78 | $29.77 | 1902 |
| 2025-11-07 | 29.78 | $29.47 | 2400 |
| 2025-11-06 | 29.81 | $29.22 | 4316 |
| 2025-11-05 | 29.87 | $29.54 | 7238 |
| 2025-11-04 | 29.91 | $29.28 | 102518 |
| 2025-11-03 | 29.97 | $29.75 | 5100 |
| 2025-10-31 | 30.00 | $29.69 | 2800 |
| 2025-10-30 | 30.03 | $29.65 | 1420 |
| 2025-10-29 | 30.07 | $30.06 | 4422 |
| 2025-10-28 | 30.07 | $30.30 | 2120 |
| 2025-10-27 | 30.05 | $30.63 | 2025 |
| 2025-10-24 | 29.99 | $30.44 | 241 |
| 2025-10-23 | 29.94 | $30.15 | 1100 |
| 2025-10-22 | 29.92 | $29.77 | 3824 |
| 2025-10-21 | 29.93 | $30.13 | 12900 |
| 2025-10-20 | 29.91 | $29.89 | 7843 |
| 2025-10-17 | 29.91 | $29.64 | 847 |
| 2025-10-16 | 29.94 | $29.63 | 3304 |
| 2025-10-15 | 29.97 | $30.06 | 2600 |
| 2025-10-14 | 29.96 | $29.98 | 101900 |
| 2025-10-13 | 29.96 | $29.74 | 341 |
| 2025-10-10 | 29.99 | $29.12 | 1541 |
| 2025-10-09 | 30.08 | $29.95 | 1800 |
| 2025-10-08 | 30.09 | $30.10 | 1200 |
| 2025-10-07 | 30.09 | $29.89 | 2128 |
| 2025-10-06 | 30.11 | $30.13 | 2308 |
| 2025-10-03 | 30.11 | $30.01 | 634 |
| 2025-10-02 | 30.12 | $30.24 | 1535 |
| 2025-10-01 | 30.11 | $30.08 | 3600 |
| 2025-09-30 | 30.11 | $30.17 | 1000 |
| 2025-09-29 | 30.10 | $30.20 | 3800 |
| 2025-09-26 | 30.09 | $30.15 | 734 |
| 2025-09-25 | 30.09 | $29.79 | 4100 |
| 2025-09-24 | 30.12 | $30.13 | 246 |
| 2025-09-23 | 30.12 | $30.45 | 607 |
| 2025-09-22 | 30.08 | $30.56 | 2500 |
| 2025-09-19 | 30.03 | $30.41 | 1200 |
| 2025-09-18 | 29.99 | $30.45 | 3251 |
| 2025-09-17 | 29.94 | $30.13 | 4036 |
| 2025-09-16 | 29.92 | $30.07 | 3900 |
| 2025-09-15 | 29.91 | $30.23 | 1300 |
| 2025-09-12 | 29.88 | $30.20 | 5900 |
| 2025-09-11 | 29.84 | $30.41 | 2821 |
| 2025-09-10 | 29.78 | $29.99 | 715 |
| 2025-09-09 | 29.76 | $29.99 | 6804 |
| 2025-09-08 | 29.73 | $30.09 | 800 |
| 2025-09-05 | 29.70 | $29.93 | 18400 |
| 2025-09-04 | 29.67 | $30.05 | 2700 |
| 2025-09-03 | 29.63 | $29.73 | 731 |
| 2025-09-02 | 29.62 | $29.71 | 1200 |
| 2025-08-29 | 29.61 | $29.86 | 400 |
| 2025-08-28 | 29.59 | $30.12 | 1122 |
| 2025-08-27 | 29.53 | $30.03 | 200 |
| 2025-08-26 | 29.48 | $29.91 | 1949 |
| 2025-08-25 | 29.43 | $29.65 | 900 |
| 2025-08-22 | 29.41 | $29.77 | 913 |
| 2025-08-21 | 29.37 | $29.25 | 1200 |
| 2025-08-20 | 29.39 | $29.36 | 5229 |
| 2025-08-19 | 29.39 | $29.34 | 449 |
| 2025-08-18 | 29.39 | $29.51 | 900 |
| 2025-08-15 | 29.38 | $29.33 | 5750 |
| 2025-08-14 | 29.39 | $29.51 | 1117 |
| 2025-08-13 | 29.38 | $29.80 | 2100 |
| 2025-08-12 | 29.33 | $29.62 | 3400 |
| 2025-08-11 | 29.30 | $29.07 | 1900 |
| 2025-08-08 | 29.32 | $29.09 | 2754 |
| 2025-08-07 | 29.35 | $29.08 | 1142 |
| 2025-08-06 | 29.38 | $29.30 | 6446 |
| 2025-08-05 | 29.39 | $29.34 | 1200 |
| 2025-08-04 | 29.39 | $29.83 | 1720 |
| 2025-08-01 | 29.34 | $29.17 | 6327 |
| 2025-07-31 | 29.36 | $29.58 | 76200 |
| 2025-07-30 | 29.34 | $29.79 | 1485 |
| 2025-07-29 | 29.29 | $29.80 | 3073 |
| 2025-07-28 | 29.24 | $29.96 | 4200 |
| 2025-07-25 | 29.16 | $29.90 | 2546 |
| 2025-07-24 | 29.08 | $29.63 | 7800 |
| 2025-07-23 | 29.03 | $29.76 | 1200 |
| 2025-07-22 | 28.95 | $29.45 | 1900 |
| 2025-07-21 | 28.90 | $29.19 | 7044 |
| 2025-07-18 | 28.87 | $29.40 | 3110 |
| 2025-07-17 | 28.81 | $29.29 | 5945 |
| 2025-07-16 | 28.76 | $28.96 | 12849 |
| 2025-07-15 | 28.74 | $28.88 | 2911 |
| 2025-07-14 | 28.72 | $29.20 | 3422 |
| 2025-07-11 | 28.67 | $28.79 | 28700 |
| 2025-07-10 | 28.66 | $29.12 | 26637 |
| 2025-07-09 | 28.61 | $29.20 | 13912 |
| 2025-07-08 | 28.55 | $29.07 | 105200 |
| 2025-07-07 | 28.50 | $29.04 | 2600 |
| 2025-07-03 | 28.44 | $29.15 | 6300 |
| 2025-07-02 | 28.37 | $28.94 | 8000 |
| 2025-07-01 | 28.30 | $28.76 | 2100 |
| 2025-06-30 | 28.26 | $28.92 | 3500 |
| 2025-06-27 | 28.19 | $28.70 | 700 |
| 2025-06-26 | 28.13 | $28.80 | 3400 |
| 2025-06-25 | 28.06 | $28.45 | 300 |
| 2025-06-24 | 28.02 | $28.75 | 1600 |
| 2025-06-23 | 27.95 | $28.31 | 410 |
| 2025-06-20 | 27.91 | $28.02 | 700 |
| 2025-06-18 | 27.90 | $28.01 | 36301 |
| 2025-06-17 | 27.88 | $27.94 | 3200 |
| 2025-06-16 | 27.88 | $28.24 | 800 |
| 2025-06-13 | 27.84 | $27.70 | 1700 |
| 2025-06-12 | 27.85 | $28.09 | 215 |
| 2025-06-11 | 27.83 | $28.07 | 3377 |
| 2025-06-10 | 27.80 | $28.13 | 747 |
| 2025-06-09 | 27.77 | $28.16 | 4200 |
| 2025-06-06 | 27.73 | $28.31 | 500 |
| 2025-06-05 | 27.67 | $28.06 | 138 |
| 2025-06-04 | 27.63 | $28.31 | 210 |
| 2025-06-03 | 27.55 | $28.38 | 2101 |
| 2025-06-02 | 27.47 | $28.05 | 628 |
| 2025-05-30 | 27.40 | $28.02 | 200 |
| 2025-05-29 | 27.34 | $27.73 | 708 |
| 2025-05-28 | 27.30 | $27.78 | 1228 |
| 2025-05-27 | 27.25 | $28.03 | 5200 |
| 2025-05-23 | 27.17 | $27.50 | 4100 |
| 2025-05-22 | 27.13 | $27.71 | 2702 |
| 2025-05-21 | 27.07 | $27.68 | 1401 |
| 2025-05-20 | 27.00 | $28.32 | 4500 |
| 2025-05-19 | 26.87 | $28.46 | 12908 |
| 2025-05-16 | 26.70 | $28.55 | 63410 |
| 2025-05-15 | 26.50 | $28.24 | 818 |
| 2025-05-14 | 26.32 | $28.18 | 800 |
| 2025-05-13 | 26.13 | $28.15 | 1402 |
| 2025-05-12 | 25.91 | $27.67 | 1623 |
| 2025-05-09 | 25.73 | $26.75 | 8300 |
| 2025-05-08 | 25.62 | $26.84 | 112 |
| 2025-05-07 | 25.49 | $26.26 | 118 |
| 2025-05-06 | 25.41 | $25.98 | 18100 |
| 2025-05-05 | 25.35 | $26.42 | 17300 |
| 2025-05-02 | 25.24 | $26.44 | 1928 |
| 2025-05-01 | 25.11 | $25.82 | 1926 |
| 2025-04-30 | 25.04 | $25.80 | 9000 |
| 2025-04-29 | 24.96 | $25.85 | 400 |
| 2025-04-28 | 24.86 | $25.73 | 208 |
| 2025-04-25 | 24.77 | $25.58 | 209 |
| 2025-04-24 | 24.68 | $25.48 | 800 |
| 2025-04-23 | 24.60 | $24.75 | 700 |
| 2025-04-22 | 24.59 | $24.24 | 641 |
| 2025-04-21 | 24.62 | $23.54 | 42800 |
| 2025-04-17 | 24.74 | $24.19 | 316 |
| 2025-04-16 | 24.79 | $24.02 | 1100 |
| 2025-04-15 | 24.87 | $24.45 | 107 |
| 2025-04-14 | 24.92 | $24.32 | 2811 |
| 2025-04-11 | 24.98 | $24.07 | 2100 |
| 2025-04-10 | 25.08 | $23.83 | 6527 |
| 2025-04-09 | 25.21 | $24.82 | 2700 |
| 2025-04-08 | 25.25 | $22.47 | 2232 |
| 2025-04-07 | 25.54 | $22.90 | 905 |
| 2025-04-04 | 25.82 | $22.91 | 2600 |
| 2025-04-03 | 26.13 | $24.46 | 1442 |
| 2025-04-02 | 26.30 | $26.21 | 627 |
| 2025-04-01 | 26.31 | $25.72 | 545 |
| 2025-03-31 | 26.38 | $25.49 | 932 |
| 2025-03-28 | 26.47 | $25.60 | 1720 |
| 2025-03-27 | 26.56 | $26.07 | 100 |
| 2025-03-26 | 26.61 | $26.52 | 506 |
| 2025-03-25 | 26.62 | $26.91 | 1800 |
| 2025-03-24 | 26.59 | $26.92 | 600 |
| 2025-03-21 | 26.56 | $26.16 | 200 |
| 2025-03-20 | 26.60 | $26.09 | 405 |
| 2025-03-19 | 26.65 | $26.26 | 133 |
| 2025-03-18 | 26.69 | $25.77 | 1425 |
| 2025-03-17 | 26.79 | $26.21 | 306 |
| 2025-03-14 | 26.85 | $25.77 | 10600 |
| 2025-03-13 | 26.96 | $24.94 | 200 |
| 2025-03-12 | 27.18 | $25.60 | 2130 |
| 2025-03-11 | 27.34 | $25.38 | 28000 |
| 2025-03-10 | 27.55 | $25.53 | 1304 |
| 2025-03-07 | 27.76 | $26.37 | 643 |
| 2025-03-06 | 27.91 | $26.00 | 2625 |
| 2025-03-05 | 28.11 | $26.91 | 1100 |
| 2025-03-04 | 28.24 | $26.53 | 21500 |
| 2025-03-03 | 28.41 | $26.90 | 13619 |
| 2025-02-28 | 28.57 | $27.45 | 300 |
| 2025-02-27 | 28.69 | $27.23 | 200 |
| 2025-02-26 | 28.85 | $27.63 | 3620 |
| 2025-02-25 | 28.97 | $27.61 | 6300 |
| 2025-02-24 | 29.12 | $27.73 | 7148 |
| 2025-02-21 | 29.26 | $28.05 | 6008 |
| 2025-02-20 | 29.39 | $28.98 | 5700 |
| 2025-02-19 | 29.44 | $29.54 | 1100 |
| 2025-02-18 | 29.42 | $29.83 | 2800 |
| 2025-02-14 | 29.38 | $29.62 | 339 |
| 2025-02-13 | 29.36 | $29.79 | 3600 |
| 2025-02-12 | 29.31 | $29.21 | 200 |
| 2025-02-11 | 29.32 | $29.43 | 100 |
| 2025-02-10 | 29.31 | $29.77 | 4200 |
| 2025-02-07 | 29.26 | $29.66 | 3300 |
| 2025-02-06 | 29.22 | $29.89 | 16418 |
| 2025-02-05 | 29.15 | $29.67 | 16800 |
| 2025-02-04 | 29.09 | $29.57 | 2500 |
| 2025-02-03 | 29.04 | $29.12 | 11000 |
| 2025-01-31 | 29.04 | $29.29 | 7041 |
| 2025-01-30 | 29.01 | $29.64 | 803 |
| 2025-01-29 | 28.94 | $29.22 | 5600 |
| 2025-01-28 | 28.91 | $29.54 | 2606 |
| 2025-01-27 | 28.85 | $29.12 | 13300 |
| 2025-01-24 | 28.82 | $29.75 | 6100 |
| 2025-01-23 | 28.72 | $29.69 | 1447 |
| 2025-01-22 | 28.62 | $29.65 | 6810 |
| 2025-01-21 | 28.51 | $29.48 | 1013 |
| 2025-01-17 | 28.41 | $29.02 | 7900 |
| 2025-01-16 | 28.35 | $28.87 | 65500 |
| 2025-01-15 | 28.29 | $28.56 | 14600 |
| 2025-01-14 | 28.26 | $28.08 | 5603 |
| 2025-01-13 | 28.28 | $27.62 | 59300 |
| 2025-01-10 | 28.35 | $27.72 | 19800 |
| 2025-01-08 | 28.42 | $28.07 | 39113 |
| 2025-01-07 | 28.46 | $27.99 | 6600 |
| 2025-01-06 | 28.50 | $28.45 | 13922 |
| 2025-01-03 | 28.51 | $28.34 | 100 |
| 2025-01-02 | 28.53 | $27.96 | 240 |
| 2024-12-31 | 28.59 | $27.77 | 6010 |
| 2024-12-30 | 28.67 | $27.91 | 4139 |
| 2024-12-27 | 28.75 | $28.22 | 212 |
| 2024-12-26 | 28.81 | $28.67 | 212 |
| 2024-12-24 | 28.82 | $28.59 | 235 |
| 2024-12-23 | 28.85 | $28.37 | 1100 |
| 2024-12-20 | 28.90 | $28.45 | 702 |
| 2024-12-19 | 28.95 | $27.94 | 1817 |
| 2024-12-18 | 29.05 | $27.95 | 58000 |
| 2024-12-17 | 29.17 | $28.96 | 500 |
| 2024-12-16 | 29.19 | $29.24 | 900 |
| 2024-12-13 | 29.19 | $29.13 | 300 |
| 2024-12-12 | 29.19 | $29.31 | 4222 |
| 2024-12-11 | 29.18 | $29.40 | 300 |
| 2024-12-10 | 29.16 | $29.12 | 300 |
| 2024-12-09 | 29.16 | $29.58 | 83247 |
| 2024-12-06 | 29.12 | $30.28 | 1300 |
| 2024-12-05 | 28.99 | $29.96 | 1404 |
| 2024-12-04 | 28.89 | $30.02 | 117 |
| 2024-12-03 | 28.77 | $29.76 | 1300 |
| 2024-12-02 | 28.67 | $29.54 | 3047 |
| 2024-11-29 | 28.58 | $29.62 | 800 |
| 2024-11-27 | 28.47 | $29.62 | 6927 |
| 2024-11-26 | 28.35 | $29.84 | 1503 |
| 2024-11-25 | 28.19 | $29.72 | 2425 |
| 2024-11-22 | 28.03 | $29.47 | 12700 |
| 2024-11-21 | 27.88 | $29.07 | 9500 |
| 2024-11-20 | 27.75 | $28.74 | 705 |
| 2024-11-19 | 27.65 | $28.59 | 900 |
| 2024-11-18 | 27.55 | $28.36 | 1400 |
| 2024-11-15 | 27.47 | $28.30 | 831 |
| 2024-11-14 | 27.38 | $28.41 | 721 |
| 2024-11-13 | 27.27 | $28.74 | 82100 |
| 2024-11-12 | 27.12 | $28.97 | 1200 |
| 2024-11-11 | 26.92 | $29.12 | 526 |
| 2024-11-08 | 26.69 | $28.74 | 85300 |
| 2024-11-07 | 26.47 | $28.16 | 614 |
| 2024-11-06 | 26.29 | $27.76 | 200 |
| 2024-11-05 | 26.14 | $26.67 | — |
| 2024-11-04 | 26.08 | $26.08 | 710 |
| 2024-11-01 | 26.08 | $26.05 | 100 |
| 2024-10-31 | 26.09 | $26.02 | 110 |
| 2024-10-30 | 26.10 | $26.26 | 125 |
| 2024-10-29 | 26.08 | $26.32 | 200 |
| 2024-10-28 | 26.05 | $26.30 | 103 |
| 2024-10-25 | 26.03 | $26.07 | 100 |
| 2024-10-24 | 26.02 | $26.19 | 204 |
| 2024-10-23 | 26.00 | $26.09 | 533 |
| 2024-10-22 | 26.00 | $26.32 | 400 |
| 2024-10-21 | 25.96 | $26.47 | 130 |
| 2024-10-18 | 25.91 | $26.59 | 613 |
| 2024-10-17 | 25.84 | $26.45 | 200 |
| 2024-10-16 | 25.77 | $26.48 | 200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.77
2026-07-24
Close Price
$30.16
Vol: 875
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.19
Average
28.91
Maximum
31.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.77 | $30.16 | 875 |
| 2026-07-23 | 30.85 | $30.36 | 49200 |
| 2026-07-22 | 30.92 | $30.53 | 200 |
| 2026-07-21 | 30.97 | $30.80 | 2000 |
| 2026-07-20 | 30.99 | $30.46 | 3011 |
| 2026-07-17 | 31.05 | $30.44 | 2204 |
| 2026-07-16 | 31.12 | $30.59 | 300 |
| 2026-07-15 | 31.17 | $30.86 | 1800 |
| 2026-07-14 | 31.21 | $31.14 | 600 |
| 2026-07-13 | 31.22 | $31.02 | 3419 |
| 2026-07-10 | 31.24 | $31.28 | 100 |
| 2026-07-09 | 31.23 | $31.50 | 4541 |
| 2026-07-08 | 31.20 | $30.90 | 700 |
| 2026-07-07 | 31.23 | $31.10 | 300 |
| 2026-07-06 | 31.24 | $31.48 | 1213 |
| 2026-07-02 | 31.22 | $31.16 | 421 |
| 2026-07-01 | 31.23 | $31.52 | 600 |
| 2026-06-30 | 31.21 | $31.73 | 400 |
| 2026-06-29 | 31.17 | $31.50 | 4800 |
| 2026-06-26 | 31.16 | $30.93 | 1000 |
| 2026-06-25 | 31.20 | $30.73 | 112 |
| 2026-06-24 | 31.27 | $30.97 | 841 |
| 2026-06-23 | 31.31 | $30.74 | 400 |
| 2026-06-22 | 31.38 | $31.20 | 1800 |
| 2026-06-18 | 31.40 | $31.25 | 400 |
| 2026-06-17 | 31.42 | $31.03 | 225 |
| 2026-06-16 | 31.45 | $31.42 | 100 |
| 2026-06-15 | 31.44 | $31.68 | 1541 |
| 2026-06-12 | 31.39 | $31.31 | 4000 |
| 2026-06-11 | 31.38 | $31.25 | 7400 |
| 2026-06-10 | 31.38 | $30.60 | 2408 |
| 2026-06-09 | 31.43 | $31.32 | 3445 |
| 2026-06-08 | 31.42 | $31.23 | 419 |
| 2026-06-05 | 31.41 | $31.31 | 917 |
| 2026-06-04 | 31.40 | $32.10 | 1247 |
| 2026-06-03 | 31.30 | $31.84 | 4513 |
| 2026-06-02 | 31.23 | $32.10 | 324 |
| 2026-06-01 | 31.12 | $32.19 | 3322 |
| 2026-05-29 | 31.00 | $31.77 | 68100 |
| 2026-05-28 | 30.90 | $31.58 | 300 |
| 2026-05-27 | 30.82 | $31.40 | 1490 |
| 2026-05-26 | 30.75 | $31.44 | 335 |
| 2026-05-22 | 30.67 | $31.12 | 722 |
| 2026-05-21 | 30.62 | $30.79 | 936 |
| 2026-05-20 | 30.60 | $30.60 | 200 |
| 2026-05-19 | 30.59 | $30.02 | 1100 |
| 2026-05-18 | 30.65 | $30.25 | 8100 |
| 2026-05-15 | 30.69 | $30.44 | 1326 |
| 2026-05-14 | 30.71 | $30.81 | 100 |
| 2026-05-13 | 30.70 | $30.72 | 2531 |
| 2026-05-12 | 30.69 | $30.83 | 1432 |
| 2026-05-11 | 30.67 | $31.10 | 2187 |
| 2026-05-08 | 30.62 | $30.96 | 1500 |
| 2026-05-07 | 30.58 | $30.88 | 300 |
| 2026-05-06 | 30.53 | $31.27 | 111644 |
| 2026-05-05 | 30.45 | $30.76 | 100 |
| 2026-05-04 | 30.40 | $30.38 | 200 |
| 2026-05-01 | 30.38 | $30.45 | 100 |
| 2026-04-30 | 30.35 | $30.42 | 100 |
| 2026-04-29 | 30.30 | $29.78 | 937 |
| 2026-04-28 | 30.32 | $30.03 | 225 |
| 2026-04-27 | 30.29 | $30.52 | 927 |
| 2026-04-24 | 30.20 | $30.52 | 1400 |
| 2026-04-23 | 30.11 | $30.45 | 1009 |
| 2026-04-22 | 30.01 | $30.65 | 300 |
| 2026-04-21 | 29.88 | $30.84 | 3400 |
| 2026-04-20 | 29.73 | $31.13 | 629 |
| 2026-04-17 | 29.53 | $31.04 | 100 |
| 2026-04-16 | 29.32 | $30.41 | 620 |
| 2026-04-15 | 29.17 | $30.45 | 264 |
| 2026-04-14 | 29.01 | $30.43 | 134 |
| 2026-04-13 | 28.83 | $30.09 | 505 |
| 2026-04-10 | 28.68 | $29.58 | 3864 |
| 2026-04-09 | 28.58 | $29.76 | 1100 |
| 2026-04-08 | 28.45 | $29.62 | 5700 |
| 2026-04-07 | 28.33 | $28.58 | 1433 |
| 2026-04-06 | 28.32 | $28.73 | 200 |
| 2026-04-02 | 28.29 | $28.57 | 302 |
| 2026-04-01 | 28.28 | $28.50 | 847 |
| 2026-03-31 | 28.28 | $28.15 | 4200 |
| 2026-03-30 | 28.33 | $27.25 | 4638 |
| 2026-03-27 | 28.47 | $27.66 | 2900 |
| 2026-03-26 | 28.59 | $28.17 | 3148 |
| 2026-03-25 | 28.66 | $28.82 | 1600 |
| 2026-03-24 | 28.68 | $28.58 | 55274 |
| 2026-03-23 | 28.73 | $28.41 | 316 |
| 2026-03-20 | 28.80 | $27.94 | 4061 |
| 2026-03-19 | 28.93 | $28.49 | 1227 |
| 2026-03-18 | 29.00 | $28.37 | 3405 |
| 2026-03-17 | 29.10 | $28.65 | 1048 |
| 2026-03-16 | 29.17 | $28.43 | 919 |
| 2026-03-13 | 29.27 | $28.17 | 13500 |
| 2026-03-12 | 29.40 | $28.28 | 787 |
| 2026-03-11 | 29.52 | $28.94 | 1028 |
| 2026-03-10 | 29.59 | $29.03 | 3749 |
| 2026-03-09 | 29.65 | $29.26 | 1448 |
| 2026-03-06 | 29.69 | $28.87 | 9348 |
| 2026-03-05 | 29.77 | $29.50 | 441 |
| 2026-03-04 | 29.79 | $29.85 | 900 |
| 2026-03-03 | 29.77 | $29.62 | 2337 |
| 2026-03-02 | 29.77 | $30.12 | 736 |
| 2026-02-27 | 29.72 | $30.07 | 900 |
| 2026-02-26 | 29.67 | $30.25 | 1517 |
| 2026-02-25 | 29.60 | $29.93 | 4700 |
| 2026-02-24 | 29.57 | $29.85 | 1200 |
| 2026-02-23 | 29.54 | $29.24 | 404 |
| 2026-02-20 | 29.58 | $29.87 | 1100 |
| 2026-02-19 | 29.55 | $29.67 | 729 |
| 2026-02-18 | 29.55 | $29.71 | 7000 |
| 2026-02-17 | 29.55 | $29.41 | 112 |
| 2026-02-13 | 29.57 | $29.50 | 28908 |
| 2026-02-12 | 29.60 | $29.14 | 900 |
| 2026-02-11 | 29.66 | $29.98 | 2000 |
| 2026-02-10 | 29.64 | $29.82 | 100 |
| 2026-02-09 | 29.64 | $29.96 | 1000 |
| 2026-02-06 | 29.63 | $29.72 | 9600 |
| 2026-02-05 | 29.64 | $28.82 | 6000 |
| 2026-02-04 | 29.74 | $28.93 | 1900 |
| 2026-02-03 | 29.83 | $29.11 | 15500 |
| 2026-02-02 | 29.91 | $29.51 | 96639 |
| 2026-01-30 | 29.95 | $29.34 | 4206 |
| 2026-01-29 | 30.01 | $29.76 | 3700 |
| 2026-01-28 | 30.02 | $29.88 | 4916 |
| 2026-01-27 | 30.02 | $30.01 | 6538 |
| 2026-01-26 | 30.01 | $30.04 | 3000 |
| 2026-01-23 | 29.99 | $30.04 | 9200 |
| 2026-01-22 | 29.97 | $30.22 | 6300 |
| 2026-01-21 | 29.93 | $30.12 | 11445 |
| 2026-01-20 | 29.90 | $29.75 | 7710 |
| 2026-01-16 | 29.90 | $30.27 | 5107 |
| 2026-01-15 | 29.84 | $30.35 | 14923 |
| 2026-01-14 | 29.78 | $30.14 | 8900 |
| 2026-01-13 | 29.72 | $30.13 | 39808 |
| 2026-01-12 | 29.67 | $30.11 | 108432 |
| 2026-01-09 | 29.62 | $30.00 | 6344 |
| 2026-01-08 | 29.58 | $29.75 | 4200 |
| 2026-01-07 | 29.56 | $29.85 | 226 |
| 2026-01-06 | 29.52 | $30.05 | 2400 |
| 2026-01-05 | 29.47 | $29.60 | 124 |
| 2026-01-02 | 29.46 | $29.26 | 1300 |
| 2025-12-31 | 29.48 | $29.09 | 900 |
| 2025-12-30 | 29.53 | $29.42 | 1700 |
| 2025-12-29 | 29.53 | $29.52 | 4013 |
| 2025-12-26 | 29.53 | $29.70 | 903 |
| 2025-12-24 | 29.52 | $29.70 | 609 |
| 2025-12-23 | 29.50 | $29.63 | 5211 |
| 2025-12-22 | 29.48 | $29.72 | 946 |
| 2025-12-19 | 29.44 | $29.48 | 1000 |
| 2025-12-18 | 29.43 | $29.34 | 1000 |
| 2025-12-17 | 29.42 | $29.07 | 1600 |
| 2025-12-16 | 29.43 | $29.29 | 1038 |
| 2025-12-15 | 29.42 | $29.44 | 807 |
| 2025-12-12 | 29.40 | $29.46 | 3200 |
| 2025-12-11 | 29.37 | $29.93 | 311 |
| 2025-12-10 | 29.29 | $29.77 | 217 |
| 2025-12-09 | 29.23 | $29.38 | 1200 |
| 2025-12-08 | 29.21 | $29.48 | 1935 |
| 2025-12-05 | 29.17 | $29.62 | 1307 |
| 2025-12-04 | 29.13 | $29.56 | 400 |
| 2025-12-03 | 29.08 | $29.47 | 1900 |
| 2025-12-02 | 29.05 | $29.37 | 11800 |
| 2025-12-01 | 29.03 | $29.38 | 9800 |
| 2025-11-28 | 29.00 | $29.59 | 2947 |
| 2025-11-26 | 28.96 | $29.41 | 200 |
| 2025-11-25 | 28.94 | $29.22 | 1433 |
| 2025-11-24 | 28.94 | $28.72 | 1400 |
| 2025-11-21 | 29.00 | $28.42 | 2200 |
| 2025-11-20 | 29.10 | $28.01 | 4243 |
| 2025-11-19 | 29.24 | $28.58 | 11300 |
| 2025-11-18 | 29.34 | $28.46 | 2600 |
| 2025-11-17 | 29.46 | $28.43 | 2400 |
| 2025-11-14 | 29.58 | $28.98 | 4000 |
| 2025-11-13 | 29.66 | $29.05 | 2900 |
| 2025-11-12 | 29.73 | $29.67 | 88820 |
| 2025-11-11 | 29.75 | $29.65 | 1700 |
| 2025-11-10 | 29.77 | $29.77 | 1902 |
| 2025-11-07 | 29.77 | $29.47 | 2400 |
| 2025-11-06 | 29.81 | $29.22 | 4316 |
| 2025-11-05 | 29.87 | $29.54 | 7238 |
| 2025-11-04 | 29.90 | $29.28 | 102518 |
| 2025-11-03 | 29.97 | $29.75 | 5100 |
| 2025-10-31 | 29.99 | $29.69 | 2800 |
| 2025-10-30 | 30.01 | $29.65 | 1420 |
| 2025-10-29 | 30.04 | $30.06 | 4422 |
| 2025-10-28 | 30.04 | $30.30 | 2120 |
| 2025-10-27 | 30.01 | $30.63 | 2025 |
| 2025-10-24 | 29.94 | $30.44 | 241 |
| 2025-10-23 | 29.90 | $30.15 | 1100 |
| 2025-10-22 | 29.88 | $29.77 | 3824 |
| 2025-10-21 | 29.90 | $30.13 | 12900 |
| 2025-10-20 | 29.88 | $29.89 | 7843 |
| 2025-10-17 | 29.89 | $29.64 | 847 |
| 2025-10-16 | 29.93 | $29.63 | 3304 |
| 2025-10-15 | 29.97 | $30.06 | 2600 |
| 2025-10-14 | 29.97 | $29.98 | 101900 |
| 2025-10-13 | 29.98 | $29.74 | 341 |
| 2025-10-10 | 30.02 | $29.12 | 1541 |
| 2025-10-09 | 30.12 | $29.95 | 1800 |
| 2025-10-08 | 30.14 | $30.10 | 1200 |
| 2025-10-07 | 30.15 | $29.89 | 2128 |
| 2025-10-06 | 30.18 | $30.13 | 2308 |
| 2025-10-03 | 30.18 | $30.01 | 634 |
| 2025-10-02 | 30.20 | $30.24 | 1535 |
| 2025-10-01 | 30.19 | $30.08 | 3600 |
| 2025-09-30 | 30.20 | $30.17 | 1000 |
| 2025-09-29 | 30.20 | $30.20 | 3800 |
| 2025-09-26 | 30.19 | $30.15 | 734 |
| 2025-09-25 | 30.19 | $29.79 | 4100 |
| 2025-09-24 | 30.22 | $30.13 | 246 |
| 2025-09-23 | 30.22 | $30.45 | 607 |
| 2025-09-22 | 30.18 | $30.56 | 2500 |
| 2025-09-19 | 30.13 | $30.41 | 1200 |
| 2025-09-18 | 30.09 | $30.45 | 3251 |
| 2025-09-17 | 30.04 | $30.13 | 4036 |
| 2025-09-16 | 30.02 | $30.07 | 3900 |
| 2025-09-15 | 30.00 | $30.23 | 1300 |
| 2025-09-12 | 29.96 | $30.20 | 5900 |
| 2025-09-11 | 29.92 | $30.41 | 2821 |
| 2025-09-10 | 29.85 | $29.99 | 715 |
| 2025-09-09 | 29.83 | $29.99 | 6804 |
| 2025-09-08 | 29.80 | $30.09 | 800 |
| 2025-09-05 | 29.76 | $29.93 | 18400 |
| 2025-09-04 | 29.72 | $30.05 | 2700 |
| 2025-09-03 | 29.68 | $29.73 | 731 |
| 2025-09-02 | 29.66 | $29.71 | 1200 |
| 2025-08-29 | 29.64 | $29.86 | 400 |
| 2025-08-28 | 29.61 | $30.12 | 1122 |
| 2025-08-27 | 29.55 | $30.03 | 200 |
| 2025-08-26 | 29.49 | $29.91 | 1949 |
| 2025-08-25 | 29.45 | $29.65 | 900 |
| 2025-08-22 | 29.43 | $29.77 | 913 |
| 2025-08-21 | 29.40 | $29.25 | 1200 |
| 2025-08-20 | 29.43 | $29.36 | 5229 |
| 2025-08-19 | 29.44 | $29.34 | 449 |
| 2025-08-18 | 29.46 | $29.51 | 900 |
| 2025-08-15 | 29.46 | $29.33 | 5750 |
| 2025-08-14 | 29.48 | $29.51 | 1117 |
| 2025-08-13 | 29.48 | $29.80 | 2100 |
| 2025-08-12 | 29.45 | $29.62 | 3400 |
| 2025-08-11 | 29.43 | $29.07 | 1900 |
| 2025-08-08 | 29.46 | $29.09 | 2754 |
| 2025-08-07 | 29.49 | $29.08 | 1142 |
| 2025-08-06 | 29.52 | $29.30 | 6446 |
| 2025-08-05 | 29.54 | $29.34 | 1200 |
| 2025-08-04 | 29.54 | $29.83 | 1720 |
| 2025-08-01 | 29.50 | $29.17 | 6327 |
| 2025-07-31 | 29.51 | $29.58 | 76200 |
| 2025-07-30 | 29.49 | $29.79 | 1485 |
| 2025-07-29 | 29.44 | $29.80 | 3073 |
| 2025-07-28 | 29.39 | $29.96 | 4200 |
| 2025-07-25 | 29.31 | $29.90 | 2546 |
| 2025-07-24 | 29.24 | $29.63 | 7800 |
| 2025-07-23 | 29.18 | $29.76 | 1200 |
| 2025-07-22 | 29.11 | $29.45 | 1900 |
| 2025-07-21 | 29.06 | $29.19 | 7044 |
| 2025-07-18 | 29.03 | $29.40 | 3110 |
| 2025-07-17 | 28.98 | $29.29 | 5945 |
| 2025-07-16 | 28.93 | $28.96 | 12849 |
| 2025-07-15 | 28.90 | $28.88 | 2911 |
| 2025-07-14 | 28.88 | $29.20 | 3422 |
| 2025-07-11 | 28.82 | $28.79 | 28700 |
| 2025-07-10 | 28.80 | $29.12 | 26637 |
| 2025-07-09 | 28.74 | $29.20 | 13912 |
| 2025-07-08 | 28.67 | $29.07 | 105200 |
| 2025-07-07 | 28.61 | $29.04 | 2600 |
| 2025-07-03 | 28.55 | $29.15 | 6300 |
| 2025-07-02 | 28.47 | $28.94 | 8000 |
| 2025-07-01 | 28.41 | $28.76 | 2100 |
| 2025-06-30 | 28.36 | $28.92 | 3500 |
| 2025-06-27 | 28.30 | $28.70 | 700 |
| 2025-06-26 | 28.25 | $28.80 | 3400 |
| 2025-06-25 | 28.18 | $28.45 | 300 |
| 2025-06-24 | 28.15 | $28.75 | 1600 |
| 2025-06-23 | 28.08 | $28.31 | 410 |
| 2025-06-20 | 28.06 | $28.02 | 700 |
| 2025-06-18 | 28.05 | $28.01 | 36301 |
| 2025-06-17 | 28.05 | $27.94 | 3200 |
| 2025-06-16 | 28.06 | $28.24 | 800 |
| 2025-06-13 | 28.04 | $27.70 | 1700 |
| 2025-06-12 | 28.08 | $28.09 | 215 |
| 2025-06-11 | 28.08 | $28.07 | 3377 |
| 2025-06-10 | 28.08 | $28.13 | 747 |
| 2025-06-09 | 28.08 | $28.16 | 4200 |
| 2025-06-06 | 28.06 | $28.31 | 500 |
| 2025-06-05 | 28.02 | $28.06 | 138 |
| 2025-06-04 | 28.00 | $28.31 | 210 |
| 2025-06-03 | 27.94 | $28.38 | 2101 |
| 2025-06-02 | 27.87 | $28.05 | 628 |
| 2025-05-30 | 27.82 | $28.02 | 200 |
| 2025-05-29 | 27.77 | $27.73 | 708 |
| 2025-05-28 | 27.73 | $27.78 | 1228 |
| 2025-05-27 | 27.67 | $28.03 | 5200 |
| 2025-05-23 | 27.59 | $27.50 | 4100 |
| 2025-05-22 | 27.54 | $27.71 | 2702 |
| 2025-05-21 | 27.47 | $27.68 | 1401 |
| 2025-05-20 | 27.38 | $28.32 | 4500 |
| 2025-05-19 | 27.21 | $28.46 | 12908 |
| 2025-05-16 | 27.01 | $28.55 | 63410 |
| 2025-05-15 | 26.77 | $28.24 | 818 |
| 2025-05-14 | 26.55 | $28.18 | 800 |
| 2025-05-13 | 26.31 | $28.15 | 1402 |
| 2025-05-12 | 26.06 | $27.67 | 1623 |
| 2025-05-09 | 25.84 | $26.75 | 8300 |
| 2025-05-08 | 25.69 | $26.84 | 112 |
| 2025-05-07 | 25.52 | $26.26 | 118 |
| 2025-05-06 | 25.39 | $25.98 | 18100 |
| 2025-05-05 | 25.27 | $26.42 | 17300 |
| 2025-05-02 | 25.09 | $26.44 | 1928 |
| 2025-05-01 | 24.91 | $25.82 | 1926 |
| 2025-04-30 | 24.78 | $25.80 | 9000 |
| 2025-04-29 | 24.65 | $25.85 | 400 |
| 2025-04-28 | 24.52 | $25.73 | 208 |
| 2025-04-25 | 24.40 | $25.58 | 209 |
| 2025-04-24 | 24.29 | $25.48 | 800 |
| 2025-04-23 | 24.20 | $24.75 | 700 |
| 2025-04-22 | 24.19 | $24.24 | 641 |
| 2025-04-21 | 24.24 | $23.54 | 42800 |
| 2025-04-17 | 24.37 | $24.19 | 316 |
| 2025-04-16 | 24.45 | $24.02 | 1100 |
| 2025-04-15 | 24.55 | $24.45 | 107 |
| 2025-04-14 | 24.62 | $24.32 | 2811 |
| 2025-04-11 | 24.71 | $24.07 | 2100 |
| 2025-04-10 | 24.83 | $23.83 | 6527 |
| 2025-04-09 | 24.98 | $24.82 | 2700 |
| 2025-04-08 | 25.04 | $22.47 | 2232 |
| 2025-04-07 | 25.34 | $22.90 | 905 |
| 2025-04-04 | 25.61 | $22.91 | 2600 |
| 2025-04-03 | 25.90 | $24.46 | 1442 |
| 2025-04-02 | 26.04 | $26.21 | 627 |
| 2025-04-01 | 26.02 | $25.72 | 545 |
| 2025-03-31 | 26.05 | $25.49 | 932 |
| 2025-03-28 | 26.11 | $25.60 | 1720 |
| 2025-03-27 | 26.17 | $26.07 | 100 |
| 2025-03-26 | 26.19 | $26.52 | 506 |
| 2025-03-25 | 26.17 | $26.91 | 1800 |
| 2025-03-24 | 26.12 | $26.92 | 600 |
| 2025-03-21 | 26.07 | $26.16 | 200 |
| 2025-03-20 | 26.10 | $26.09 | 405 |
| 2025-03-19 | 26.16 | $26.26 | 133 |
| 2025-03-18 | 26.21 | $25.77 | 1425 |
| 2025-03-17 | 26.33 | $26.21 | 306 |
| 2025-03-14 | 26.42 | $25.77 | 10600 |
| 2025-03-13 | 26.57 | $24.94 | 200 |
| 2025-03-12 | 26.83 | $25.60 | 2130 |
| 2025-03-11 | 27.03 | $25.38 | 28000 |
| 2025-03-10 | 27.28 | $25.53 | 1304 |
| 2025-03-07 | 27.54 | $26.37 | 643 |
| 2025-03-06 | 27.73 | $26.00 | 2625 |
| 2025-03-05 | 27.98 | $26.91 | 1100 |
| 2025-03-04 | 28.15 | $26.53 | 21500 |
| 2025-03-03 | 28.37 | $26.90 | 13619 |
| 2025-02-28 | 28.56 | $27.45 | 300 |
| 2025-02-27 | 28.72 | $27.23 | 200 |
| 2025-02-26 | 28.90 | $27.63 | 3620 |
| 2025-02-25 | 29.05 | $27.61 | 6300 |
| 2025-02-24 | 29.22 | $27.73 | 7148 |
| 2025-02-21 | 29.38 | $28.05 | 6008 |
| 2025-02-20 | 29.52 | $28.98 | 5700 |
| 2025-02-19 | 29.58 | $29.54 | 1100 |
| 2025-02-18 | 29.58 | $29.83 | 2800 |
| 2025-02-14 | 29.54 | $29.62 | 339 |
| 2025-02-13 | 29.53 | $29.79 | 3600 |
| 2025-02-12 | 29.49 | $29.21 | 200 |
| 2025-02-11 | 29.51 | $29.43 | 100 |
| 2025-02-10 | 29.49 | $29.77 | 4200 |
| 2025-02-07 | 29.43 | $29.66 | 3300 |
| 2025-02-06 | 29.38 | $29.89 | 16418 |
| 2025-02-05 | 29.29 | $29.67 | 16800 |
| 2025-02-04 | 29.22 | $29.57 | 2500 |
| 2025-02-03 | 29.15 | $29.12 | 11000 |
| 2025-01-31 | 29.12 | $29.29 | 7041 |
| 2025-01-30 | 29.07 | $29.64 | 803 |
| 2025-01-29 | 28.97 | $29.22 | 5600 |
| 2025-01-28 | 28.91 | $29.54 | 2606 |
| 2025-01-27 | 28.82 | $29.12 | 13300 |
| 2025-01-24 | 28.76 | $29.75 | 6100 |
| 2025-01-23 | 28.64 | $29.69 | 1447 |
| 2025-01-22 | 28.51 | $29.65 | 6810 |
| 2025-01-21 | 28.39 | $29.48 | 1013 |
| 2025-01-17 | 28.27 | $29.02 | 7900 |
| 2025-01-16 | 28.19 | $28.87 | 65500 |
| 2025-01-15 | 28.13 | $28.56 | 14600 |
| 2025-01-14 | 28.10 | $28.08 | 5603 |
| 2025-01-13 | 28.13 | $27.62 | 59300 |
| 2025-01-10 | 28.20 | $27.72 | 19800 |
| 2025-01-08 | 28.28 | $28.07 | 39113 |
| 2025-01-07 | 28.33 | $27.99 | 6600 |
| 2025-01-06 | 28.39 | $28.45 | 13922 |
| 2025-01-03 | 28.42 | $28.34 | 100 |
| 2025-01-02 | 28.47 | $27.96 | 240 |
| 2024-12-31 | 28.56 | $27.77 | 6010 |
| 2024-12-30 | 28.68 | $27.91 | 4139 |
| 2024-12-27 | 28.79 | $28.22 | 212 |
| 2024-12-26 | 28.88 | $28.67 | 212 |
| 2024-12-24 | 28.94 | $28.59 | 235 |
| 2024-12-23 | 29.01 | $28.37 | 1100 |
| 2024-12-20 | 29.10 | $28.45 | 702 |
| 2024-12-19 | 29.19 | $27.94 | 1817 |
| 2024-12-18 | 29.33 | $27.95 | 58000 |
| 2024-12-17 | 29.47 | $28.96 | 500 |
| 2024-12-16 | 29.51 | $29.24 | 900 |
| 2024-12-13 | 29.53 | $29.13 | 300 |
| 2024-12-12 | 29.55 | $29.31 | 4222 |
| 2024-12-11 | 29.55 | $29.40 | 300 |
| 2024-12-10 | 29.53 | $29.12 | 300 |
| 2024-12-09 | 29.55 | $29.58 | 83247 |
| 2024-12-06 | 29.52 | $30.28 | 1300 |
| 2024-12-05 | 29.41 | $29.96 | 1404 |
| 2024-12-04 | 29.32 | $30.02 | 117 |
| 2024-12-03 | 29.21 | $29.76 | 1300 |
| 2024-12-02 | 29.11 | $29.54 | 3047 |
| 2024-11-29 | 29.01 | $29.62 | 800 |
| 2024-11-27 | 28.88 | $29.62 | 6927 |
| 2024-11-26 | 28.74 | $29.84 | 1503 |
| 2024-11-25 | 28.57 | $29.72 | 2425 |
| 2024-11-22 | 28.38 | $29.47 | 12700 |
| 2024-11-21 | 28.21 | $29.07 | 9500 |
| 2024-11-20 | 28.06 | $28.74 | 705 |
| 2024-11-19 | 27.93 | $28.59 | 900 |
| 2024-11-18 | 27.80 | $28.36 | 1400 |
| 2024-11-15 | 27.69 | $28.30 | 831 |
| 2024-11-14 | 27.57 | $28.41 | 721 |
| 2024-11-13 | 27.43 | $28.74 | 82100 |
| 2024-11-12 | 27.25 | $28.97 | 1200 |
| 2024-11-11 | 27.04 | $29.12 | 526 |
| 2024-11-08 | 26.80 | $28.74 | 85300 |
| 2024-11-07 | 26.58 | $28.16 | 614 |
| 2024-11-06 | 26.41 | $27.76 | 200 |
| 2024-11-05 | 26.26 | $26.67 | — |
| 2024-11-04 | 26.22 | $26.08 | 710 |
| 2024-11-01 | 26.23 | $26.05 | 100 |
| 2024-10-31 | 26.24 | $26.02 | 110 |
| 2024-10-30 | 26.25 | $26.26 | 125 |
| 2024-10-29 | 26.24 | $26.32 | 200 |
| 2024-10-28 | 26.21 | $26.30 | 103 |
| 2024-10-25 | 26.18 | $26.07 | 100 |
| 2024-10-24 | 26.17 | $26.19 | 204 |
| 2024-10-23 | 26.15 | $26.09 | 533 |
| 2024-10-22 | 26.13 | $26.32 | 400 |
| 2024-10-21 | 26.09 | $26.47 | 130 |
| 2024-10-18 | 26.03 | $26.59 | 613 |
| 2024-10-17 | 25.95 | $26.45 | 200 |
| 2024-10-16 | 25.88 | $26.48 | 200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.56
2026-07-24
Close Price
$30.16
Vol: 875
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.64
Average
28.99
Maximum
31.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.56 | $30.16 | 875 |
| 2026-07-23 | 30.67 | $30.36 | 49200 |
| 2026-07-22 | 30.76 | $30.53 | 200 |
| 2026-07-21 | 30.83 | $30.80 | 2000 |
| 2026-07-20 | 30.85 | $30.46 | 3011 |
| 2026-07-17 | 30.95 | $30.44 | 2204 |
| 2026-07-16 | 31.07 | $30.59 | 300 |
| 2026-07-15 | 31.18 | $30.86 | 1800 |
| 2026-07-14 | 31.24 | $31.14 | 600 |
| 2026-07-13 | 31.26 | $31.02 | 3419 |
| 2026-07-10 | 31.31 | $31.28 | 100 |
| 2026-07-09 | 31.31 | $31.50 | 4541 |
| 2026-07-08 | 31.26 | $30.90 | 700 |
| 2026-07-07 | 31.33 | $31.10 | 300 |
| 2026-07-06 | 31.37 | $31.48 | 1213 |
| 2026-07-02 | 31.33 | $31.16 | 421 |
| 2026-07-01 | 31.36 | $31.52 | 600 |
| 2026-06-30 | 31.31 | $31.73 | 400 |
| 2026-06-29 | 31.21 | $31.50 | 4800 |
| 2026-06-26 | 31.14 | $30.93 | 1000 |
| 2026-06-25 | 31.19 | $30.73 | 112 |
| 2026-06-24 | 31.28 | $30.97 | 841 |
| 2026-06-23 | 31.33 | $30.74 | 400 |
| 2026-06-22 | 31.44 | $31.20 | 1800 |
| 2026-06-18 | 31.47 | $31.25 | 400 |
| 2026-06-17 | 31.50 | $31.03 | 225 |
| 2026-06-16 | 31.57 | $31.42 | 100 |
| 2026-06-15 | 31.57 | $31.68 | 1541 |
| 2026-06-12 | 31.52 | $31.31 | 4000 |
| 2026-06-11 | 31.53 | $31.25 | 7400 |
| 2026-06-10 | 31.56 | $30.60 | 2408 |
| 2026-06-09 | 31.72 | $31.32 | 3445 |
| 2026-06-08 | 31.76 | $31.23 | 419 |
| 2026-06-05 | 31.82 | $31.31 | 917 |
| 2026-06-04 | 31.87 | $32.10 | 1247 |
| 2026-06-03 | 31.76 | $31.84 | 4513 |
| 2026-06-02 | 31.69 | $32.10 | 324 |
| 2026-06-01 | 31.54 | $32.19 | 3322 |
| 2026-05-29 | 31.35 | $31.77 | 68100 |
| 2026-05-28 | 31.21 | $31.58 | 300 |
| 2026-05-27 | 31.09 | $31.40 | 1490 |
| 2026-05-26 | 30.98 | $31.44 | 335 |
| 2026-05-22 | 30.85 | $31.12 | 722 |
| 2026-05-21 | 30.77 | $30.79 | 936 |
| 2026-05-20 | 30.73 | $30.60 | 200 |
| 2026-05-19 | 30.73 | $30.02 | 1100 |
| 2026-05-18 | 30.86 | $30.25 | 8100 |
| 2026-05-15 | 30.95 | $30.44 | 1326 |
| 2026-05-14 | 31.01 | $30.81 | 100 |
| 2026-05-13 | 31.00 | $30.72 | 2531 |
| 2026-05-12 | 31.01 | $30.83 | 1432 |
| 2026-05-11 | 30.99 | $31.10 | 2187 |
| 2026-05-08 | 30.91 | $30.96 | 1500 |
| 2026-05-07 | 30.85 | $30.88 | 300 |
| 2026-05-06 | 30.79 | $31.27 | 111644 |
| 2026-05-05 | 30.63 | $30.76 | 100 |
| 2026-05-04 | 30.56 | $30.38 | 200 |
| 2026-05-01 | 30.55 | $30.45 | 100 |
| 2026-04-30 | 30.52 | $30.42 | 100 |
| 2026-04-29 | 30.49 | $29.78 | 937 |
| 2026-04-28 | 30.58 | $30.03 | 225 |
| 2026-04-27 | 30.64 | $30.52 | 927 |
| 2026-04-24 | 30.60 | $30.52 | 1400 |
| 2026-04-23 | 30.55 | $30.45 | 1009 |
| 2026-04-22 | 30.50 | $30.65 | 300 |
| 2026-04-21 | 30.40 | $30.84 | 3400 |
| 2026-04-20 | 30.24 | $31.13 | 629 |
| 2026-04-17 | 29.99 | $31.04 | 100 |
| 2026-04-16 | 29.72 | $30.41 | 620 |
| 2026-04-15 | 29.53 | $30.45 | 264 |
| 2026-04-14 | 29.30 | $30.43 | 134 |
| 2026-04-13 | 29.04 | $30.09 | 505 |
| 2026-04-10 | 28.81 | $29.58 | 3864 |
| 2026-04-09 | 28.65 | $29.76 | 1100 |
| 2026-04-08 | 28.43 | $29.62 | 5700 |
| 2026-04-07 | 28.20 | $28.58 | 1433 |
| 2026-04-06 | 28.15 | $28.73 | 200 |
| 2026-04-02 | 28.07 | $28.57 | 302 |
| 2026-04-01 | 28.01 | $28.50 | 847 |
| 2026-03-31 | 27.96 | $28.15 | 4200 |
| 2026-03-30 | 27.97 | $27.25 | 4638 |
| 2026-03-27 | 28.18 | $27.66 | 2900 |
| 2026-03-26 | 28.34 | $28.17 | 3148 |
| 2026-03-25 | 28.42 | $28.82 | 1600 |
| 2026-03-24 | 28.38 | $28.58 | 55274 |
| 2026-03-23 | 28.39 | $28.41 | 316 |
| 2026-03-20 | 28.44 | $27.94 | 4061 |
| 2026-03-19 | 28.59 | $28.49 | 1227 |
| 2026-03-18 | 28.66 | $28.37 | 3405 |
| 2026-03-17 | 28.76 | $28.65 | 1048 |
| 2026-03-16 | 28.83 | $28.43 | 919 |
| 2026-03-13 | 28.95 | $28.17 | 13500 |
| 2026-03-12 | 29.15 | $28.28 | 787 |
| 2026-03-11 | 29.35 | $28.94 | 1028 |
| 2026-03-10 | 29.46 | $29.03 | 3749 |
| 2026-03-09 | 29.56 | $29.26 | 1448 |
| 2026-03-06 | 29.63 | $28.87 | 9348 |
| 2026-03-05 | 29.79 | $29.50 | 441 |
| 2026-03-04 | 29.85 | $29.85 | 900 |
| 2026-03-03 | 29.84 | $29.62 | 2337 |
| 2026-03-02 | 29.88 | $30.12 | 736 |
| 2026-02-27 | 29.82 | $30.07 | 900 |
| 2026-02-26 | 29.76 | $30.25 | 1517 |
| 2026-02-25 | 29.65 | $29.93 | 4700 |
| 2026-02-24 | 29.59 | $29.85 | 1200 |
| 2026-02-23 | 29.54 | $29.24 | 404 |
| 2026-02-20 | 29.61 | $29.87 | 1100 |
| 2026-02-19 | 29.56 | $29.67 | 729 |
| 2026-02-18 | 29.54 | $29.71 | 7000 |
| 2026-02-17 | 29.52 | $29.41 | 112 |
| 2026-02-13 | 29.55 | $29.50 | 28908 |
| 2026-02-12 | 29.56 | $29.14 | 900 |
| 2026-02-11 | 29.66 | $29.98 | 2000 |
| 2026-02-10 | 29.60 | $29.82 | 100 |
| 2026-02-09 | 29.56 | $29.96 | 1000 |
| 2026-02-06 | 29.48 | $29.72 | 9600 |
| 2026-02-05 | 29.44 | $28.82 | 6000 |
| 2026-02-04 | 29.59 | $28.93 | 1900 |
| 2026-02-03 | 29.74 | $29.11 | 15500 |
| 2026-02-02 | 29.87 | $29.51 | 96639 |
| 2026-01-30 | 29.94 | $29.34 | 4206 |
| 2026-01-29 | 30.06 | $29.76 | 3700 |
| 2026-01-28 | 30.11 | $29.88 | 4916 |
| 2026-01-27 | 30.13 | $30.01 | 6538 |
| 2026-01-26 | 30.14 | $30.04 | 3000 |
| 2026-01-23 | 30.14 | $30.04 | 9200 |
| 2026-01-22 | 30.13 | $30.22 | 6300 |
| 2026-01-21 | 30.09 | $30.12 | 11445 |
| 2026-01-20 | 30.06 | $29.75 | 7710 |
| 2026-01-16 | 30.10 | $30.27 | 5107 |
| 2026-01-15 | 30.04 | $30.35 | 14923 |
| 2026-01-14 | 29.94 | $30.14 | 8900 |
| 2026-01-13 | 29.88 | $30.13 | 39808 |
| 2026-01-12 | 29.81 | $30.11 | 108432 |
| 2026-01-09 | 29.73 | $30.00 | 6344 |
| 2026-01-08 | 29.66 | $29.75 | 4200 |
| 2026-01-07 | 29.63 | $29.85 | 226 |
| 2026-01-06 | 29.57 | $30.05 | 2400 |
| 2026-01-05 | 29.46 | $29.60 | 124 |
| 2026-01-02 | 29.43 | $29.26 | 1300 |
| 2025-12-31 | 29.47 | $29.09 | 900 |
| 2025-12-30 | 29.54 | $29.42 | 1700 |
| 2025-12-29 | 29.56 | $29.52 | 4013 |
| 2025-12-26 | 29.56 | $29.70 | 903 |
| 2025-12-24 | 29.53 | $29.70 | 609 |
| 2025-12-23 | 29.48 | $29.63 | 5211 |
| 2025-12-22 | 29.45 | $29.72 | 946 |
| 2025-12-19 | 29.39 | $29.48 | 1000 |
| 2025-12-18 | 29.37 | $29.34 | 1000 |
| 2025-12-17 | 29.37 | $29.07 | 1600 |
| 2025-12-16 | 29.44 | $29.29 | 1038 |
| 2025-12-15 | 29.47 | $29.44 | 807 |
| 2025-12-12 | 29.47 | $29.46 | 3200 |
| 2025-12-11 | 29.47 | $29.93 | 311 |
| 2025-12-10 | 29.36 | $29.77 | 217 |
| 2025-12-09 | 29.28 | $29.38 | 1200 |
| 2025-12-08 | 29.26 | $29.48 | 1935 |
| 2025-12-05 | 29.22 | $29.62 | 1307 |
| 2025-12-04 | 29.15 | $29.56 | 400 |
| 2025-12-03 | 29.07 | $29.47 | 1900 |
| 2025-12-02 | 29.00 | $29.37 | 11800 |
| 2025-12-01 | 28.95 | $29.38 | 9800 |
| 2025-11-28 | 28.88 | $29.59 | 2947 |
| 2025-11-26 | 28.77 | $29.41 | 200 |
| 2025-11-25 | 28.67 | $29.22 | 1433 |
| 2025-11-24 | 28.60 | $28.72 | 1400 |
| 2025-11-21 | 28.62 | $28.42 | 2200 |
| 2025-11-20 | 28.72 | $28.01 | 4243 |
| 2025-11-19 | 28.92 | $28.58 | 11300 |
| 2025-11-18 | 29.04 | $28.46 | 2600 |
| 2025-11-17 | 29.20 | $28.43 | 2400 |
| 2025-11-14 | 29.39 | $28.98 | 4000 |
| 2025-11-13 | 29.50 | $29.05 | 2900 |
| 2025-11-12 | 29.62 | $29.67 | 88820 |
| 2025-11-11 | 29.62 | $29.65 | 1700 |
| 2025-11-10 | 29.63 | $29.77 | 1902 |
| 2025-11-07 | 29.61 | $29.47 | 2400 |
| 2025-11-06 | 29.66 | $29.22 | 4316 |
| 2025-11-05 | 29.77 | $29.54 | 7238 |
| 2025-11-04 | 29.83 | $29.28 | 102518 |
| 2025-11-03 | 29.95 | $29.75 | 5100 |
| 2025-10-31 | 30.00 | $29.69 | 2800 |
| 2025-10-30 | 30.06 | $29.65 | 1420 |
| 2025-10-29 | 30.15 | $30.06 | 4422 |
| 2025-10-28 | 30.16 | $30.30 | 2120 |
| 2025-10-27 | 30.12 | $30.63 | 2025 |
| 2025-10-24 | 30.00 | $30.44 | 241 |
| 2025-10-23 | 29.91 | $30.15 | 1100 |
| 2025-10-22 | 29.86 | $29.77 | 3824 |
| 2025-10-21 | 29.89 | $30.13 | 12900 |
| 2025-10-20 | 29.84 | $29.89 | 7843 |
| 2025-10-17 | 29.84 | $29.64 | 847 |
| 2025-10-16 | 29.89 | $29.63 | 3304 |
| 2025-10-15 | 29.95 | $30.06 | 2600 |
| 2025-10-14 | 29.93 | $29.98 | 101900 |
| 2025-10-13 | 29.92 | $29.74 | 341 |
| 2025-10-10 | 29.96 | $29.12 | 1541 |
| 2025-10-09 | 30.14 | $29.95 | 1800 |
| 2025-10-08 | 30.18 | $30.10 | 1200 |
| 2025-10-07 | 30.18 | $29.89 | 2128 |
| 2025-10-06 | 30.24 | $30.13 | 2308 |
| 2025-10-03 | 30.24 | $30.01 | 634 |
| 2025-10-02 | 30.28 | $30.24 | 1535 |
| 2025-10-01 | 30.27 | $30.08 | 3600 |
| 2025-09-30 | 30.29 | $30.17 | 1000 |
| 2025-09-29 | 30.30 | $30.20 | 3800 |
| 2025-09-26 | 30.30 | $30.15 | 734 |
| 2025-09-25 | 30.31 | $29.79 | 4100 |
| 2025-09-24 | 30.40 | $30.13 | 246 |
| 2025-09-23 | 30.42 | $30.45 | 607 |
| 2025-09-22 | 30.39 | $30.56 | 2500 |
| 2025-09-19 | 30.32 | $30.41 | 1200 |
| 2025-09-18 | 30.27 | $30.45 | 3251 |
| 2025-09-17 | 30.20 | $30.13 | 4036 |
| 2025-09-16 | 30.19 | $30.07 | 3900 |
| 2025-09-15 | 30.19 | $30.23 | 1300 |
| 2025-09-12 | 30.15 | $30.20 | 5900 |
| 2025-09-11 | 30.11 | $30.41 | 2821 |
| 2025-09-10 | 30.02 | $29.99 | 715 |
| 2025-09-09 | 30.00 | $29.99 | 6804 |
| 2025-09-08 | 29.97 | $30.09 | 800 |
| 2025-09-05 | 29.92 | $29.93 | 18400 |
| 2025-09-04 | 29.90 | $30.05 | 2700 |
| 2025-09-03 | 29.84 | $29.73 | 731 |
| 2025-09-02 | 29.84 | $29.71 | 1200 |
| 2025-08-29 | 29.85 | $29.86 | 400 |
| 2025-08-28 | 29.82 | $30.12 | 1122 |
| 2025-08-27 | 29.73 | $30.03 | 200 |
| 2025-08-26 | 29.65 | $29.91 | 1949 |
| 2025-08-25 | 29.58 | $29.65 | 900 |
| 2025-08-22 | 29.55 | $29.77 | 913 |
| 2025-08-21 | 29.49 | $29.25 | 1200 |
| 2025-08-20 | 29.52 | $29.36 | 5229 |
| 2025-08-19 | 29.54 | $29.34 | 449 |
| 2025-08-18 | 29.57 | $29.51 | 900 |
| 2025-08-15 | 29.56 | $29.33 | 5750 |
| 2025-08-14 | 29.59 | $29.51 | 1117 |
| 2025-08-13 | 29.59 | $29.80 | 2100 |
| 2025-08-12 | 29.52 | $29.62 | 3400 |
| 2025-08-11 | 29.48 | $29.07 | 1900 |
| 2025-08-08 | 29.55 | $29.09 | 2754 |
| 2025-08-07 | 29.62 | $29.08 | 1142 |
| 2025-08-06 | 29.71 | $29.30 | 6446 |
| 2025-08-05 | 29.76 | $29.34 | 1200 |
| 2025-08-04 | 29.81 | $29.83 | 1720 |
| 2025-08-01 | 29.76 | $29.17 | 6327 |
| 2025-07-31 | 29.84 | $29.58 | 76200 |
| 2025-07-30 | 29.85 | $29.79 | 1485 |
| 2025-07-29 | 29.80 | $29.80 | 3073 |
| 2025-07-28 | 29.75 | $29.96 | 4200 |
| 2025-07-25 | 29.65 | $29.90 | 2546 |
| 2025-07-24 | 29.55 | $29.63 | 7800 |
| 2025-07-23 | 29.48 | $29.76 | 1200 |
| 2025-07-22 | 29.38 | $29.45 | 1900 |
| 2025-07-21 | 29.32 | $29.19 | 7044 |
| 2025-07-18 | 29.30 | $29.40 | 3110 |
| 2025-07-17 | 29.23 | $29.29 | 5945 |
| 2025-07-16 | 29.18 | $28.96 | 12849 |
| 2025-07-15 | 29.18 | $28.88 | 2911 |
| 2025-07-14 | 29.20 | $29.20 | 3422 |
| 2025-07-11 | 29.14 | $28.79 | 28700 |
| 2025-07-10 | 29.17 | $29.12 | 26637 |
| 2025-07-09 | 29.13 | $29.20 | 13912 |
| 2025-07-08 | 29.06 | $29.07 | 105200 |
| 2025-07-07 | 29.00 | $29.04 | 2600 |
| 2025-07-03 | 28.94 | $29.15 | 6300 |
| 2025-07-02 | 28.84 | $28.94 | 8000 |
| 2025-07-01 | 28.77 | $28.76 | 2100 |
| 2025-06-30 | 28.73 | $28.92 | 3500 |
| 2025-06-27 | 28.64 | $28.70 | 700 |
| 2025-06-26 | 28.58 | $28.80 | 3400 |
| 2025-06-25 | 28.48 | $28.45 | 300 |
| 2025-06-24 | 28.44 | $28.75 | 1600 |
| 2025-06-23 | 28.34 | $28.31 | 410 |
| 2025-06-20 | 28.30 | $28.02 | 700 |
| 2025-06-18 | 28.32 | $28.01 | 36301 |
| 2025-06-17 | 28.34 | $27.94 | 3200 |
| 2025-06-16 | 28.37 | $28.24 | 800 |
| 2025-06-13 | 28.35 | $27.70 | 1700 |
| 2025-06-12 | 28.43 | $28.09 | 215 |
| 2025-06-11 | 28.44 | $28.07 | 3377 |
| 2025-06-10 | 28.46 | $28.13 | 747 |
| 2025-06-09 | 28.46 | $28.16 | 4200 |
| 2025-06-06 | 28.45 | $28.31 | 500 |
| 2025-06-05 | 28.40 | $28.06 | 138 |
| 2025-06-04 | 28.40 | $28.31 | 210 |
| 2025-06-03 | 28.33 | $28.38 | 2101 |
| 2025-06-02 | 28.24 | $28.05 | 628 |
| 2025-05-30 | 28.20 | $28.02 | 200 |
| 2025-05-29 | 28.15 | $27.73 | 708 |
| 2025-05-28 | 28.16 | $27.78 | 1228 |
| 2025-05-27 | 28.14 | $28.03 | 5200 |
| 2025-05-23 | 28.07 | $27.50 | 4100 |
| 2025-05-22 | 28.10 | $27.71 | 2702 |
| 2025-05-21 | 28.08 | $27.68 | 1401 |
| 2025-05-20 | 28.06 | $28.32 | 4500 |
| 2025-05-19 | 27.89 | $28.46 | 12908 |
| 2025-05-16 | 27.66 | $28.55 | 63410 |
| 2025-05-15 | 27.38 | $28.24 | 818 |
| 2025-05-14 | 27.10 | $28.18 | 800 |
| 2025-05-13 | 26.79 | $28.15 | 1402 |
| 2025-05-12 | 26.44 | $27.67 | 1623 |
| 2025-05-09 | 26.12 | $26.75 | 8300 |
| 2025-05-08 | 25.95 | $26.84 | 112 |
| 2025-05-07 | 25.72 | $26.26 | 118 |
| 2025-05-06 | 25.59 | $25.98 | 18100 |
| 2025-05-05 | 25.49 | $26.42 | 17300 |
| 2025-05-02 | 25.27 | $26.44 | 1928 |
| 2025-05-01 | 25.03 | $25.82 | 1926 |
| 2025-04-30 | 24.87 | $25.80 | 9000 |
| 2025-04-29 | 24.69 | $25.85 | 400 |
| 2025-04-28 | 24.47 | $25.73 | 208 |
| 2025-04-25 | 24.25 | $25.58 | 209 |
| 2025-04-24 | 24.02 | $25.48 | 800 |
| 2025-04-23 | 23.79 | $24.75 | 700 |
| 2025-04-22 | 23.67 | $24.24 | 641 |
| 2025-04-21 | 23.64 | $23.54 | 42800 |
| 2025-04-17 | 23.77 | $24.19 | 316 |
| 2025-04-16 | 23.78 | $24.02 | 1100 |
| 2025-04-15 | 23.84 | $24.45 | 107 |
| 2025-04-14 | 23.82 | $24.32 | 2811 |
| 2025-04-11 | 23.83 | $24.07 | 2100 |
| 2025-04-10 | 23.90 | $23.83 | 6527 |
| 2025-04-09 | 24.04 | $24.82 | 2700 |
| 2025-04-08 | 24.00 | $22.47 | 2232 |
| 2025-04-07 | 24.45 | $22.90 | 905 |
| 2025-04-04 | 24.89 | $22.91 | 2600 |
| 2025-04-03 | 25.41 | $24.46 | 1442 |
| 2025-04-02 | 25.68 | $26.21 | 627 |
| 2025-04-01 | 25.64 | $25.72 | 545 |
| 2025-03-31 | 25.69 | $25.49 | 932 |
| 2025-03-28 | 25.81 | $25.60 | 1720 |
| 2025-03-27 | 25.92 | $26.07 | 100 |
| 2025-03-26 | 25.95 | $26.52 | 506 |
| 2025-03-25 | 25.90 | $26.91 | 1800 |
| 2025-03-24 | 25.77 | $26.92 | 600 |
| 2025-03-21 | 25.61 | $26.16 | 200 |
| 2025-03-20 | 25.60 | $26.09 | 405 |
| 2025-03-19 | 25.60 | $26.26 | 133 |
| 2025-03-18 | 25.57 | $25.77 | 1425 |
| 2025-03-17 | 25.65 | $26.21 | 306 |
| 2025-03-14 | 25.65 | $25.77 | 10600 |
| 2025-03-13 | 25.75 | $24.94 | 200 |
| 2025-03-12 | 26.05 | $25.60 | 2130 |
| 2025-03-11 | 26.26 | $25.38 | 28000 |
| 2025-03-10 | 26.56 | $25.53 | 1304 |
| 2025-03-07 | 26.88 | $26.37 | 643 |
| 2025-03-06 | 27.08 | $26.00 | 2625 |
| 2025-03-05 | 27.39 | $26.91 | 1100 |
| 2025-03-04 | 27.57 | $26.53 | 21500 |
| 2025-03-03 | 27.86 | $26.90 | 13619 |
| 2025-02-28 | 28.12 | $27.45 | 300 |
| 2025-02-27 | 28.31 | $27.23 | 200 |
| 2025-02-26 | 28.58 | $27.63 | 3620 |
| 2025-02-25 | 28.80 | $27.61 | 6300 |
| 2025-02-24 | 29.07 | $27.73 | 7148 |
| 2025-02-21 | 29.36 | $28.05 | 6008 |
| 2025-02-20 | 29.63 | $28.98 | 5700 |
| 2025-02-19 | 29.74 | $29.54 | 1100 |
| 2025-02-18 | 29.75 | $29.83 | 2800 |
| 2025-02-14 | 29.70 | $29.62 | 339 |
| 2025-02-13 | 29.68 | $29.79 | 3600 |
| 2025-02-12 | 29.62 | $29.21 | 200 |
| 2025-02-11 | 29.67 | $29.43 | 100 |
| 2025-02-10 | 29.69 | $29.77 | 4200 |
| 2025-02-07 | 29.63 | $29.66 | 3300 |
| 2025-02-06 | 29.59 | $29.89 | 16418 |
| 2025-02-05 | 29.49 | $29.67 | 16800 |
| 2025-02-04 | 29.41 | $29.57 | 2500 |
| 2025-02-03 | 29.34 | $29.12 | 11000 |
| 2025-01-31 | 29.36 | $29.29 | 7041 |
| 2025-01-30 | 29.34 | $29.64 | 803 |
| 2025-01-29 | 29.24 | $29.22 | 5600 |
| 2025-01-28 | 29.22 | $29.54 | 2606 |
| 2025-01-27 | 29.12 | $29.12 | 13300 |
| 2025-01-24 | 29.09 | $29.75 | 6100 |
| 2025-01-23 | 28.92 | $29.69 | 1447 |
| 2025-01-22 | 28.74 | $29.65 | 6810 |
| 2025-01-21 | 28.53 | $29.48 | 1013 |
| 2025-01-17 | 28.33 | $29.02 | 7900 |
| 2025-01-16 | 28.19 | $28.87 | 65500 |
| 2025-01-15 | 28.07 | $28.56 | 14600 |
| 2025-01-14 | 27.99 | $28.08 | 5603 |
| 2025-01-13 | 28.00 | $27.62 | 59300 |
| 2025-01-10 | 28.11 | $27.72 | 19800 |
| 2025-01-08 | 28.21 | $28.07 | 39113 |
| 2025-01-07 | 28.27 | $27.99 | 6600 |
| 2025-01-06 | 28.34 | $28.45 | 13922 |
| 2025-01-03 | 28.34 | $28.34 | 100 |
| 2025-01-02 | 28.35 | $27.96 | 240 |
| 2024-12-31 | 28.46 | $27.77 | 6010 |
| 2024-12-30 | 28.61 | $27.91 | 4139 |
| 2024-12-27 | 28.77 | $28.22 | 212 |
| 2024-12-26 | 28.88 | $28.67 | 212 |
| 2024-12-24 | 28.92 | $28.59 | 235 |
| 2024-12-23 | 28.98 | $28.37 | 1100 |
| 2024-12-20 | 29.09 | $28.45 | 702 |
| 2024-12-19 | 29.21 | $27.94 | 1817 |
| 2024-12-18 | 29.45 | $27.95 | 58000 |
| 2024-12-17 | 29.72 | $28.96 | 500 |
| 2024-12-16 | 29.83 | $29.24 | 900 |
| 2024-12-13 | 29.88 | $29.13 | 300 |
| 2024-12-12 | 29.97 | $29.31 | 4222 |
| 2024-12-11 | 30.02 | $29.40 | 300 |
| 2024-12-10 | 30.07 | $29.12 | 300 |
| 2024-12-09 | 30.17 | $29.58 | 83247 |
| 2024-12-06 | 30.19 | $30.28 | 1300 |
| 2024-12-05 | 30.06 | $29.96 | 1404 |
| 2024-12-04 | 29.97 | $30.02 | 117 |
| 2024-12-03 | 29.84 | $29.76 | 1300 |
| 2024-12-02 | 29.75 | $29.54 | 3047 |
| 2024-11-29 | 29.68 | $29.62 | 800 |
| 2024-11-27 | 29.57 | $29.62 | 6927 |
| 2024-11-26 | 29.45 | $29.84 | 1503 |
| 2024-11-25 | 29.25 | $29.72 | 2425 |
| 2024-11-22 | 29.04 | $29.47 | 12700 |
| 2024-11-21 | 28.84 | $29.07 | 9500 |
| 2024-11-20 | 28.69 | $28.74 | 705 |
| 2024-11-19 | 28.58 | $28.59 | 900 |
| 2024-11-18 | 28.48 | $28.36 | 1400 |
| 2024-11-15 | 28.41 | $28.30 | 831 |
| 2024-11-14 | 28.33 | $28.41 | 721 |
| 2024-11-13 | 28.22 | $28.74 | 82100 |
| 2024-11-12 | 28.01 | $28.97 | 1200 |
| 2024-11-11 | 27.71 | $29.12 | 526 |
| 2024-11-08 | 27.33 | $28.74 | 85300 |
| 2024-11-07 | 26.97 | $28.16 | 614 |
| 2024-11-06 | 26.66 | $27.76 | 200 |
| 2024-11-05 | 26.39 | $26.67 | — |
| 2024-11-04 | 26.31 | $26.08 | 710 |
| 2024-11-01 | 26.33 | $26.05 | 100 |
| 2024-10-31 | 26.37 | $26.02 | 110 |
| 2024-10-30 | 26.41 | $26.26 | 125 |
| 2024-10-29 | 26.41 | $26.32 | 200 |
| 2024-10-28 | 26.39 | $26.30 | 103 |
| 2024-10-25 | 26.38 | $26.07 | 100 |
| 2024-10-24 | 26.40 | $26.19 | 204 |
| 2024-10-23 | 26.41 | $26.09 | 533 |
| 2024-10-22 | 26.43 | $26.32 | 400 |
| 2024-10-21 | 26.41 | $26.47 | 130 |
| 2024-10-18 | 26.35 | $26.59 | 613 |
| 2024-10-17 | 26.25 | $26.45 | 200 |
| 2024-10-16 | 26.17 | $26.48 | 200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.34
2026-07-24
Close Price
$30.16
Vol: 875
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.57
Average
28.99
Maximum
32.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.34 | $30.16 | 875 |
| 2026-07-23 | 30.47 | $30.36 | 49200 |
| 2026-07-22 | 30.57 | $30.53 | 200 |
| 2026-07-21 | 30.64 | $30.80 | 2000 |
| 2026-07-20 | 30.64 | $30.46 | 3011 |
| 2026-07-17 | 30.76 | $30.44 | 2204 |
| 2026-07-16 | 30.91 | $30.59 | 300 |
| 2026-07-15 | 31.05 | $30.86 | 1800 |
| 2026-07-14 | 31.14 | $31.14 | 600 |
| 2026-07-13 | 31.16 | $31.02 | 3419 |
| 2026-07-10 | 31.22 | $31.28 | 100 |
| 2026-07-09 | 31.21 | $31.50 | 4541 |
| 2026-07-08 | 31.14 | $30.90 | 700 |
| 2026-07-07 | 31.23 | $31.10 | 300 |
| 2026-07-06 | 31.28 | $31.48 | 1213 |
| 2026-07-02 | 31.23 | $31.16 | 421 |
| 2026-07-01 | 31.26 | $31.52 | 600 |
| 2026-06-30 | 31.18 | $31.73 | 400 |
| 2026-06-29 | 31.03 | $31.50 | 4800 |
| 2026-06-26 | 30.91 | $30.93 | 1000 |
| 2026-06-25 | 30.95 | $30.73 | 112 |
| 2026-06-24 | 31.07 | $30.97 | 841 |
| 2026-06-23 | 31.13 | $30.74 | 400 |
| 2026-06-22 | 31.28 | $31.20 | 1800 |
| 2026-06-18 | 31.32 | $31.25 | 400 |
| 2026-06-17 | 31.36 | $31.03 | 225 |
| 2026-06-16 | 31.46 | $31.42 | 100 |
| 2026-06-15 | 31.47 | $31.68 | 1541 |
| 2026-06-12 | 31.39 | $31.31 | 4000 |
| 2026-06-11 | 31.42 | $31.25 | 7400 |
| 2026-06-10 | 31.46 | $30.60 | 2408 |
| 2026-06-09 | 31.71 | $31.32 | 3445 |
| 2026-06-08 | 31.79 | $31.23 | 419 |
| 2026-06-05 | 31.91 | $31.31 | 917 |
| 2026-06-04 | 32.03 | $32.10 | 1247 |
| 2026-06-03 | 31.91 | $31.84 | 4513 |
| 2026-06-02 | 31.84 | $32.10 | 324 |
| 2026-06-01 | 31.67 | $32.19 | 3322 |
| 2026-05-29 | 31.42 | $31.77 | 68100 |
| 2026-05-28 | 31.25 | $31.58 | 300 |
| 2026-05-27 | 31.09 | $31.40 | 1490 |
| 2026-05-26 | 30.95 | $31.44 | 335 |
| 2026-05-22 | 30.77 | $31.12 | 722 |
| 2026-05-21 | 30.65 | $30.79 | 936 |
| 2026-05-20 | 30.60 | $30.60 | 200 |
| 2026-05-19 | 30.60 | $30.02 | 1100 |
| 2026-05-18 | 30.78 | $30.25 | 8100 |
| 2026-05-15 | 30.93 | $30.44 | 1326 |
| 2026-05-14 | 31.04 | $30.81 | 100 |
| 2026-05-13 | 31.06 | $30.72 | 2531 |
| 2026-05-12 | 31.10 | $30.83 | 1432 |
| 2026-05-11 | 31.12 | $31.10 | 2187 |
| 2026-05-08 | 31.04 | $30.96 | 1500 |
| 2026-05-07 | 30.98 | $30.88 | 300 |
| 2026-05-06 | 30.93 | $31.27 | 111644 |
| 2026-05-05 | 30.74 | $30.76 | 100 |
| 2026-05-04 | 30.66 | $30.38 | 200 |
| 2026-05-01 | 30.68 | $30.45 | 100 |
| 2026-04-30 | 30.67 | $30.42 | 100 |
| 2026-04-29 | 30.67 | $29.78 | 937 |
| 2026-04-28 | 30.86 | $30.03 | 225 |
| 2026-04-27 | 31.01 | $30.52 | 927 |
| 2026-04-24 | 31.02 | $30.52 | 1400 |
| 2026-04-23 | 31.02 | $30.45 | 1009 |
| 2026-04-22 | 31.03 | $30.65 | 300 |
| 2026-04-21 | 30.97 | $30.84 | 3400 |
| 2026-04-20 | 30.82 | $31.13 | 629 |
| 2026-04-17 | 30.54 | $31.04 | 100 |
| 2026-04-16 | 30.21 | $30.41 | 620 |
| 2026-04-15 | 30.01 | $30.45 | 264 |
| 2026-04-14 | 29.73 | $30.43 | 134 |
| 2026-04-13 | 29.40 | $30.09 | 505 |
| 2026-04-10 | 29.10 | $29.58 | 3864 |
| 2026-04-09 | 28.88 | $29.76 | 1100 |
| 2026-04-08 | 28.57 | $29.62 | 5700 |
| 2026-04-07 | 28.23 | $28.58 | 1433 |
| 2026-04-06 | 28.14 | $28.73 | 200 |
| 2026-04-02 | 28.00 | $28.57 | 302 |
| 2026-04-01 | 27.88 | $28.50 | 847 |
| 2026-03-31 | 27.76 | $28.15 | 4200 |
| 2026-03-30 | 27.74 | $27.25 | 4638 |
| 2026-03-27 | 28.00 | $27.66 | 2900 |
| 2026-03-26 | 28.20 | $28.17 | 3148 |
| 2026-03-25 | 28.28 | $28.82 | 1600 |
| 2026-03-24 | 28.18 | $28.58 | 55274 |
| 2026-03-23 | 28.15 | $28.41 | 316 |
| 2026-03-20 | 28.17 | $27.94 | 4061 |
| 2026-03-19 | 28.35 | $28.49 | 1227 |
| 2026-03-18 | 28.40 | $28.37 | 3405 |
| 2026-03-17 | 28.50 | $28.65 | 1048 |
| 2026-03-16 | 28.55 | $28.43 | 919 |
| 2026-03-13 | 28.69 | $28.17 | 13500 |
| 2026-03-12 | 28.94 | $28.28 | 787 |
| 2026-03-11 | 29.22 | $28.94 | 1028 |
| 2026-03-10 | 29.35 | $29.03 | 3749 |
| 2026-03-09 | 29.48 | $29.26 | 1448 |
| 2026-03-06 | 29.58 | $28.87 | 9348 |
| 2026-03-05 | 29.81 | $29.50 | 441 |
| 2026-03-04 | 29.90 | $29.85 | 900 |
| 2026-03-03 | 29.90 | $29.62 | 2337 |
| 2026-03-02 | 29.97 | $30.12 | 736 |
| 2026-02-27 | 29.89 | $30.07 | 900 |
| 2026-02-26 | 29.82 | $30.25 | 1517 |
| 2026-02-25 | 29.66 | $29.93 | 4700 |
| 2026-02-24 | 29.57 | $29.85 | 1200 |
| 2026-02-23 | 29.49 | $29.24 | 404 |
| 2026-02-20 | 29.59 | $29.87 | 1100 |
| 2026-02-19 | 29.51 | $29.67 | 729 |
| 2026-02-18 | 29.48 | $29.71 | 7000 |
| 2026-02-17 | 29.42 | $29.41 | 112 |
| 2026-02-13 | 29.46 | $29.50 | 28908 |
| 2026-02-12 | 29.47 | $29.14 | 900 |
| 2026-02-11 | 29.60 | $29.98 | 2000 |
| 2026-02-10 | 29.50 | $29.82 | 100 |
| 2026-02-09 | 29.42 | $29.96 | 1000 |
| 2026-02-06 | 29.29 | $29.72 | 9600 |
| 2026-02-05 | 29.21 | $28.82 | 6000 |
| 2026-02-04 | 29.40 | $28.93 | 1900 |
| 2026-02-03 | 29.59 | $29.11 | 15500 |
| 2026-02-02 | 29.78 | $29.51 | 96639 |
| 2026-01-30 | 29.88 | $29.34 | 4206 |
| 2026-01-29 | 30.05 | $29.76 | 3700 |
| 2026-01-28 | 30.13 | $29.88 | 4916 |
| 2026-01-27 | 30.18 | $30.01 | 6538 |
| 2026-01-26 | 30.21 | $30.04 | 3000 |
| 2026-01-23 | 30.22 | $30.04 | 9200 |
| 2026-01-22 | 30.24 | $30.22 | 6300 |
| 2026-01-21 | 30.19 | $30.12 | 11445 |
| 2026-01-20 | 30.17 | $29.75 | 7710 |
| 2026-01-16 | 30.26 | $30.27 | 5107 |
| 2026-01-15 | 30.19 | $30.35 | 14923 |
| 2026-01-14 | 30.08 | $30.14 | 8900 |
| 2026-01-13 | 30.01 | $30.13 | 39808 |
| 2026-01-12 | 29.93 | $30.11 | 108432 |
| 2026-01-09 | 29.83 | $30.00 | 6344 |
| 2026-01-08 | 29.74 | $29.75 | 4200 |
| 2026-01-07 | 29.71 | $29.85 | 226 |
| 2026-01-06 | 29.64 | $30.05 | 2400 |
| 2026-01-05 | 29.49 | $29.60 | 124 |
| 2026-01-02 | 29.44 | $29.26 | 1300 |
| 2025-12-31 | 29.50 | $29.09 | 900 |
| 2025-12-30 | 29.62 | $29.42 | 1700 |
| 2025-12-29 | 29.66 | $29.52 | 4013 |
| 2025-12-26 | 29.68 | $29.70 | 903 |
| 2025-12-24 | 29.64 | $29.70 | 609 |
| 2025-12-23 | 29.59 | $29.63 | 5211 |
| 2025-12-22 | 29.55 | $29.72 | 946 |
| 2025-12-19 | 29.47 | $29.48 | 1000 |
| 2025-12-18 | 29.45 | $29.34 | 1000 |
| 2025-12-17 | 29.46 | $29.07 | 1600 |
| 2025-12-16 | 29.57 | $29.29 | 1038 |
| 2025-12-15 | 29.63 | $29.44 | 807 |
| 2025-12-12 | 29.65 | $29.46 | 3200 |
| 2025-12-11 | 29.67 | $29.93 | 311 |
| 2025-12-10 | 29.54 | $29.77 | 217 |
| 2025-12-09 | 29.43 | $29.38 | 1200 |
| 2025-12-08 | 29.41 | $29.48 | 1935 |
| 2025-12-05 | 29.37 | $29.62 | 1307 |
| 2025-12-04 | 29.27 | $29.56 | 400 |
| 2025-12-03 | 29.16 | $29.47 | 1900 |
| 2025-12-02 | 29.06 | $29.37 | 11800 |
| 2025-12-01 | 28.97 | $29.38 | 9800 |
| 2025-11-28 | 28.87 | $29.59 | 2947 |
| 2025-11-26 | 28.67 | $29.41 | 200 |
| 2025-11-25 | 28.50 | $29.22 | 1433 |
| 2025-11-24 | 28.35 | $28.72 | 1400 |
| 2025-11-21 | 28.34 | $28.42 | 2200 |
| 2025-11-20 | 28.42 | $28.01 | 4243 |
| 2025-11-19 | 28.67 | $28.58 | 11300 |
| 2025-11-18 | 28.79 | $28.46 | 2600 |
| 2025-11-17 | 28.99 | $28.43 | 2400 |
| 2025-11-14 | 29.24 | $28.98 | 4000 |
| 2025-11-13 | 29.38 | $29.05 | 2900 |
| 2025-11-12 | 29.53 | $29.67 | 88820 |
| 2025-11-11 | 29.52 | $29.65 | 1700 |
| 2025-11-10 | 29.51 | $29.77 | 1902 |
| 2025-11-07 | 29.47 | $29.47 | 2400 |
| 2025-11-06 | 29.52 | $29.22 | 4316 |
| 2025-11-05 | 29.66 | $29.54 | 7238 |
| 2025-11-04 | 29.73 | $29.28 | 102518 |
| 2025-11-03 | 29.90 | $29.75 | 5100 |
| 2025-10-31 | 29.96 | $29.69 | 2800 |
| 2025-10-30 | 30.05 | $29.65 | 1420 |
| 2025-10-29 | 30.18 | $30.06 | 4422 |
| 2025-10-28 | 30.20 | $30.30 | 2120 |
| 2025-10-27 | 30.15 | $30.63 | 2025 |
| 2025-10-24 | 29.99 | $30.44 | 241 |
| 2025-10-23 | 29.85 | $30.15 | 1100 |
| 2025-10-22 | 29.77 | $29.77 | 3824 |
| 2025-10-21 | 29.79 | $30.13 | 12900 |
| 2025-10-20 | 29.71 | $29.89 | 7843 |
| 2025-10-17 | 29.69 | $29.64 | 847 |
| 2025-10-16 | 29.74 | $29.63 | 3304 |
| 2025-10-15 | 29.82 | $30.06 | 2600 |
| 2025-10-14 | 29.77 | $29.98 | 101900 |
| 2025-10-13 | 29.74 | $29.74 | 341 |
| 2025-10-10 | 29.78 | $29.12 | 1541 |
| 2025-10-09 | 30.03 | $29.95 | 1800 |
| 2025-10-08 | 30.07 | $30.10 | 1200 |
| 2025-10-07 | 30.08 | $29.89 | 2128 |
| 2025-10-06 | 30.15 | $30.13 | 2308 |
| 2025-10-03 | 30.16 | $30.01 | 634 |
| 2025-10-02 | 30.21 | $30.24 | 1535 |
| 2025-10-01 | 30.20 | $30.08 | 3600 |
| 2025-09-30 | 30.24 | $30.17 | 1000 |
| 2025-09-29 | 30.25 | $30.20 | 3800 |
| 2025-09-26 | 30.25 | $30.15 | 734 |
| 2025-09-25 | 30.28 | $29.79 | 4100 |
| 2025-09-24 | 30.41 | $30.13 | 246 |
| 2025-09-23 | 30.47 | $30.45 | 607 |
| 2025-09-22 | 30.43 | $30.56 | 2500 |
| 2025-09-19 | 30.35 | $30.41 | 1200 |
| 2025-09-18 | 30.30 | $30.45 | 3251 |
| 2025-09-17 | 30.21 | $30.13 | 4036 |
| 2025-09-16 | 30.21 | $30.07 | 3900 |
| 2025-09-15 | 30.22 | $30.23 | 1300 |
| 2025-09-12 | 30.18 | $30.20 | 5900 |
| 2025-09-11 | 30.14 | $30.41 | 2821 |
| 2025-09-10 | 30.02 | $29.99 | 715 |
| 2025-09-09 | 30.00 | $29.99 | 6804 |
| 2025-09-08 | 29.98 | $30.09 | 800 |
| 2025-09-05 | 29.92 | $29.93 | 18400 |
| 2025-09-04 | 29.89 | $30.05 | 2700 |
| 2025-09-03 | 29.82 | $29.73 | 731 |
| 2025-09-02 | 29.83 | $29.71 | 1200 |
| 2025-08-29 | 29.85 | $29.86 | 400 |
| 2025-08-28 | 29.82 | $30.12 | 1122 |
| 2025-08-27 | 29.70 | $30.03 | 200 |
| 2025-08-26 | 29.58 | $29.91 | 1949 |
| 2025-08-25 | 29.48 | $29.65 | 900 |
| 2025-08-22 | 29.43 | $29.77 | 913 |
| 2025-08-21 | 29.33 | $29.25 | 1200 |
| 2025-08-20 | 29.38 | $29.36 | 5229 |
| 2025-08-19 | 29.40 | $29.34 | 449 |
| 2025-08-18 | 29.43 | $29.51 | 900 |
| 2025-08-15 | 29.42 | $29.33 | 5750 |
| 2025-08-14 | 29.46 | $29.51 | 1117 |
| 2025-08-13 | 29.45 | $29.80 | 2100 |
| 2025-08-12 | 29.35 | $29.62 | 3400 |
| 2025-08-11 | 29.28 | $29.07 | 1900 |
| 2025-08-08 | 29.37 | $29.09 | 2754 |
| 2025-08-07 | 29.47 | $29.08 | 1142 |
| 2025-08-06 | 29.59 | $29.30 | 6446 |
| 2025-08-05 | 29.68 | $29.34 | 1200 |
| 2025-08-04 | 29.76 | $29.83 | 1720 |
| 2025-08-01 | 29.71 | $29.17 | 6327 |
| 2025-07-31 | 29.84 | $29.58 | 76200 |
| 2025-07-30 | 29.87 | $29.79 | 1485 |
| 2025-07-29 | 29.84 | $29.80 | 3073 |
| 2025-07-28 | 29.79 | $29.96 | 4200 |
| 2025-07-25 | 29.68 | $29.90 | 2546 |
| 2025-07-24 | 29.55 | $29.63 | 7800 |
| 2025-07-23 | 29.48 | $29.76 | 1200 |
| 2025-07-22 | 29.34 | $29.45 | 1900 |
| 2025-07-21 | 29.27 | $29.19 | 7044 |
| 2025-07-18 | 29.26 | $29.40 | 3110 |
| 2025-07-17 | 29.18 | $29.29 | 5945 |
| 2025-07-16 | 29.11 | $28.96 | 12849 |
| 2025-07-15 | 29.13 | $28.88 | 2911 |
| 2025-07-14 | 29.17 | $29.20 | 3422 |
| 2025-07-11 | 29.11 | $28.79 | 28700 |
| 2025-07-10 | 29.17 | $29.12 | 26637 |
| 2025-07-09 | 29.14 | $29.20 | 13912 |
| 2025-07-08 | 29.06 | $29.07 | 105200 |
| 2025-07-07 | 29.00 | $29.04 | 2600 |
| 2025-07-03 | 28.94 | $29.15 | 6300 |
| 2025-07-02 | 28.82 | $28.94 | 8000 |
| 2025-07-01 | 28.74 | $28.76 | 2100 |
| 2025-06-30 | 28.69 | $28.92 | 3500 |
| 2025-06-27 | 28.57 | $28.70 | 700 |
| 2025-06-26 | 28.50 | $28.80 | 3400 |
| 2025-06-25 | 28.37 | $28.45 | 300 |
| 2025-06-24 | 28.33 | $28.75 | 1600 |
| 2025-06-23 | 28.17 | $28.31 | 410 |
| 2025-06-20 | 28.12 | $28.02 | 700 |
| 2025-06-18 | 28.15 | $28.01 | 36301 |
| 2025-06-17 | 28.19 | $27.94 | 3200 |
| 2025-06-16 | 28.25 | $28.24 | 800 |
| 2025-06-13 | 28.22 | $27.70 | 1700 |
| 2025-06-12 | 28.36 | $28.09 | 215 |
| 2025-06-11 | 28.40 | $28.07 | 3377 |
| 2025-06-10 | 28.45 | $28.13 | 747 |
| 2025-06-09 | 28.48 | $28.16 | 4200 |
| 2025-06-06 | 28.51 | $28.31 | 500 |
| 2025-06-05 | 28.48 | $28.06 | 138 |
| 2025-06-04 | 28.52 | $28.31 | 210 |
| 2025-06-03 | 28.48 | $28.38 | 2101 |
| 2025-06-02 | 28.40 | $28.05 | 628 |
| 2025-05-30 | 28.39 | $28.02 | 200 |
| 2025-05-29 | 28.39 | $27.73 | 708 |
| 2025-05-28 | 28.46 | $27.78 | 1228 |
| 2025-05-27 | 28.52 | $28.03 | 5200 |
| 2025-05-23 | 28.50 | $27.50 | 4100 |
| 2025-05-22 | 28.63 | $27.71 | 2702 |
| 2025-05-21 | 28.71 | $27.68 | 1401 |
| 2025-05-20 | 28.79 | $28.32 | 4500 |
| 2025-05-19 | 28.68 | $28.46 | 12908 |
| 2025-05-16 | 28.47 | $28.55 | 63410 |
| 2025-05-15 | 28.18 | $28.24 | 818 |
| 2025-05-14 | 27.90 | $28.18 | 800 |
| 2025-05-13 | 27.56 | $28.15 | 1402 |
| 2025-05-12 | 27.14 | $27.67 | 1623 |
| 2025-05-09 | 26.77 | $26.75 | 8300 |
| 2025-05-08 | 26.59 | $26.84 | 112 |
| 2025-05-07 | 26.35 | $26.26 | 118 |
| 2025-05-06 | 26.22 | $25.98 | 18100 |
| 2025-05-05 | 26.14 | $26.42 | 17300 |
| 2025-05-02 | 25.90 | $26.44 | 1928 |
| 2025-05-01 | 25.60 | $25.82 | 1926 |
| 2025-04-30 | 25.41 | $25.80 | 9000 |
| 2025-04-29 | 25.19 | $25.85 | 400 |
| 2025-04-28 | 24.91 | $25.73 | 208 |
| 2025-04-25 | 24.60 | $25.58 | 209 |
| 2025-04-24 | 24.27 | $25.48 | 800 |
| 2025-04-23 | 23.90 | $24.75 | 700 |
| 2025-04-22 | 23.70 | $24.24 | 641 |
| 2025-04-21 | 23.62 | $23.54 | 42800 |
| 2025-04-17 | 23.75 | $24.19 | 316 |
| 2025-04-16 | 23.72 | $24.02 | 1100 |
| 2025-04-15 | 23.74 | $24.45 | 107 |
| 2025-04-14 | 23.65 | $24.32 | 2811 |
| 2025-04-11 | 23.59 | $24.07 | 2100 |
| 2025-04-10 | 23.61 | $23.83 | 6527 |
| 2025-04-09 | 23.72 | $24.82 | 2700 |
| 2025-04-08 | 23.57 | $22.47 | 2232 |
| 2025-04-07 | 24.14 | $22.90 | 905 |
| 2025-04-04 | 24.71 | $22.91 | 2600 |
| 2025-04-03 | 25.41 | $24.46 | 1442 |
| 2025-04-02 | 25.79 | $26.21 | 627 |
| 2025-04-01 | 25.70 | $25.72 | 545 |
| 2025-03-31 | 25.75 | $25.49 | 932 |
| 2025-03-28 | 25.89 | $25.60 | 1720 |
| 2025-03-27 | 26.03 | $26.07 | 100 |
| 2025-03-26 | 26.06 | $26.52 | 506 |
| 2025-03-25 | 25.97 | $26.91 | 1800 |
| 2025-03-24 | 25.73 | $26.92 | 600 |
| 2025-03-21 | 25.45 | $26.16 | 200 |
| 2025-03-20 | 25.36 | $26.09 | 405 |
| 2025-03-19 | 25.28 | $26.26 | 133 |
| 2025-03-18 | 25.15 | $25.77 | 1425 |
| 2025-03-17 | 25.16 | $26.21 | 306 |
| 2025-03-14 | 25.05 | $25.77 | 10600 |
| 2025-03-13 | 25.08 | $24.94 | 200 |
| 2025-03-12 | 25.39 | $25.60 | 2130 |
| 2025-03-11 | 25.58 | $25.38 | 28000 |
| 2025-03-10 | 25.90 | $25.53 | 1304 |
| 2025-03-07 | 26.26 | $26.37 | 643 |
| 2025-03-06 | 26.45 | $26.00 | 2625 |
| 2025-03-05 | 26.81 | $26.91 | 1100 |
| 2025-03-04 | 26.98 | $26.53 | 21500 |
| 2025-03-03 | 27.32 | $26.90 | 13619 |
| 2025-02-28 | 27.62 | $27.45 | 300 |
| 2025-02-27 | 27.83 | $27.23 | 200 |
| 2025-02-26 | 28.16 | $27.63 | 3620 |
| 2025-02-25 | 28.44 | $27.61 | 6300 |
| 2025-02-24 | 28.80 | $27.73 | 7148 |
| 2025-02-21 | 29.20 | $28.05 | 6008 |
| 2025-02-20 | 29.59 | $28.98 | 5700 |
| 2025-02-19 | 29.76 | $29.54 | 1100 |
| 2025-02-18 | 29.80 | $29.83 | 2800 |
| 2025-02-14 | 29.74 | $29.62 | 339 |
| 2025-02-13 | 29.74 | $29.79 | 3600 |
| 2025-02-12 | 29.67 | $29.21 | 200 |
| 2025-02-11 | 29.78 | $29.43 | 100 |
| 2025-02-10 | 29.83 | $29.77 | 4200 |
| 2025-02-07 | 29.78 | $29.66 | 3300 |
| 2025-02-06 | 29.74 | $29.89 | 16418 |
| 2025-02-05 | 29.63 | $29.67 | 16800 |
| 2025-02-04 | 29.55 | $29.57 | 2500 |
| 2025-02-03 | 29.48 | $29.12 | 11000 |
| 2025-01-31 | 29.53 | $29.29 | 7041 |
| 2025-01-30 | 29.54 | $29.64 | 803 |
| 2025-01-29 | 29.43 | $29.22 | 5600 |
| 2025-01-28 | 29.42 | $29.54 | 2606 |
| 2025-01-27 | 29.31 | $29.12 | 13300 |
| 2025-01-24 | 29.30 | $29.75 | 6100 |
| 2025-01-23 | 29.09 | $29.69 | 1447 |
| 2025-01-22 | 28.84 | $29.65 | 6810 |
| 2025-01-21 | 28.55 | $29.48 | 1013 |
| 2025-01-17 | 28.25 | $29.02 | 7900 |
| 2025-01-16 | 28.04 | $28.87 | 65500 |
| 2025-01-15 | 27.82 | $28.56 | 14600 |
| 2025-01-14 | 27.66 | $28.08 | 5603 |
| 2025-01-13 | 27.63 | $27.62 | 59300 |
| 2025-01-10 | 27.74 | $27.72 | 19800 |
| 2025-01-08 | 27.85 | $28.07 | 39113 |
| 2025-01-07 | 27.88 | $27.99 | 6600 |
| 2025-01-06 | 27.94 | $28.45 | 13922 |
| 2025-01-03 | 27.88 | $28.34 | 100 |
| 2025-01-02 | 27.85 | $27.96 | 240 |
| 2024-12-31 | 27.94 | $27.77 | 6010 |
| 2024-12-30 | 28.12 | $27.91 | 4139 |
| 2024-12-27 | 28.30 | $28.22 | 212 |
| 2024-12-26 | 28.42 | $28.67 | 212 |
| 2024-12-24 | 28.43 | $28.59 | 235 |
| 2024-12-23 | 28.47 | $28.37 | 1100 |
| 2024-12-20 | 28.60 | $28.45 | 702 |
| 2024-12-19 | 28.73 | $27.94 | 1817 |
| 2024-12-18 | 29.05 | $27.95 | 58000 |
| 2024-12-17 | 29.44 | $28.96 | 500 |
| 2024-12-16 | 29.59 | $29.24 | 900 |
| 2024-12-13 | 29.69 | $29.13 | 300 |
| 2024-12-12 | 29.83 | $29.31 | 4222 |
| 2024-12-11 | 29.94 | $29.40 | 300 |
| 2024-12-10 | 30.04 | $29.12 | 300 |
| 2024-12-09 | 30.24 | $29.58 | 83247 |
| 2024-12-06 | 30.33 | $30.28 | 1300 |
| 2024-12-05 | 30.20 | $29.96 | 1404 |
| 2024-12-04 | 30.13 | $30.02 | 117 |
| 2024-12-03 | 30.02 | $29.76 | 1300 |
| 2024-12-02 | 29.95 | $29.54 | 3047 |
| 2024-11-29 | 29.93 | $29.62 | 800 |
| 2024-11-27 | 29.86 | $29.62 | 6927 |
| 2024-11-26 | 29.76 | $29.84 | 1503 |
| 2024-11-25 | 29.55 | $29.72 | 2425 |
| 2024-11-22 | 29.32 | $29.47 | 12700 |
| 2024-11-21 | 29.11 | $29.07 | 9500 |
| 2024-11-20 | 28.96 | $28.74 | 705 |
| 2024-11-19 | 28.88 | $28.59 | 900 |
| 2024-11-18 | 28.81 | $28.36 | 1400 |
| 2024-11-15 | 28.78 | $28.30 | 831 |
| 2024-11-14 | 28.76 | $28.41 | 721 |
| 2024-11-13 | 28.68 | $28.74 | 82100 |
| 2024-11-12 | 28.46 | $28.97 | 1200 |
| 2024-11-11 | 28.11 | $29.12 | 526 |
| 2024-11-08 | 27.62 | $28.74 | 85300 |
| 2024-11-07 | 27.14 | $28.16 | 614 |
| 2024-11-06 | 26.73 | $27.76 | 200 |
| 2024-11-05 | 26.35 | $26.67 | — |
| 2024-11-04 | 26.23 | $26.08 | 710 |
| 2024-11-01 | 26.28 | $26.05 | 100 |
| 2024-10-31 | 26.33 | $26.02 | 110 |
| 2024-10-30 | 26.41 | $26.26 | 125 |
| 2024-10-29 | 26.42 | $26.32 | 200 |
| 2024-10-28 | 26.42 | $26.30 | 103 |
| 2024-10-25 | 26.41 | $26.07 | 100 |
| 2024-10-24 | 26.48 | $26.19 | 204 |
| 2024-10-23 | 26.51 | $26.09 | 533 |
| 2024-10-22 | 26.58 | $26.32 | 400 |
| 2024-10-21 | 26.59 | $26.47 | 130 |
| 2024-10-18 | 26.54 | $26.59 | 613 |
| 2024-10-17 | 26.44 | $26.45 | 200 |
| 2024-10-16 | 26.35 | $26.48 | 200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.69
2026-07-24
Close Price
$30.16
Vol: 875
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.07
Average
53.43
Maximum
82.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.69 | $30.16 | 875 |
| 2026-07-23 | 44.35 | $30.36 | 49200 |
| 2026-07-22 | 45.80 | $30.53 | 200 |
| 2026-07-21 | 48.17 | $30.80 | 2000 |
| 2026-07-20 | 44.75 | $30.46 | 3011 |
| 2026-07-17 | 44.55 | $30.44 | 2204 |
| 2026-07-16 | 45.75 | $30.59 | 300 |
| 2026-07-15 | 47.97 | $30.86 | 1800 |
| 2026-07-14 | 50.38 | $31.14 | 600 |
| 2026-07-13 | 49.34 | $31.02 | 3419 |
| 2026-07-10 | 51.56 | $31.28 | 100 |
| 2026-07-09 | 53.49 | $31.50 | 4541 |
| 2026-07-08 | 48.49 | $30.90 | 700 |
| 2026-07-07 | 50.20 | $31.10 | 300 |
| 2026-07-06 | 53.61 | $31.48 | 1213 |
| 2026-07-02 | 50.94 | $31.16 | 421 |
| 2026-07-01 | 54.27 | $31.52 | 600 |
| 2026-06-30 | 56.31 | $31.73 | 400 |
| 2026-06-29 | 54.53 | $31.50 | 4800 |
| 2026-06-26 | 49.72 | $30.93 | 1000 |
| 2026-06-25 | 47.88 | $30.73 | 112 |
| 2026-06-24 | 49.96 | $30.97 | 841 |
| 2026-06-23 | 47.90 | $30.74 | 400 |
| 2026-06-22 | 51.97 | $31.20 | 1800 |
| 2026-06-18 | 52.43 | $31.25 | 400 |
| 2026-06-17 | 50.60 | $31.03 | 225 |
| 2026-06-16 | 54.11 | $31.42 | 100 |
| 2026-06-15 | 56.59 | $31.68 | 1541 |
| 2026-06-12 | 53.72 | $31.31 | 4000 |
| 2026-06-11 | 53.24 | $31.25 | 7400 |
| 2026-06-10 | 47.70 | $30.60 | 2408 |
| 2026-06-09 | 54.50 | $31.32 | 3445 |
| 2026-06-08 | 53.72 | $31.23 | 419 |
| 2026-06-05 | 54.51 | $31.31 | 917 |
| 2026-06-04 | 63.26 | $32.10 | 1247 |
| 2026-06-03 | 61.32 | $31.84 | 4513 |
| 2026-06-02 | 64.56 | $32.10 | 324 |
| 2026-06-01 | 65.71 | $32.19 | 3322 |
| 2026-05-29 | 62.79 | $31.77 | 68100 |
| 2026-05-28 | 61.37 | $31.58 | 300 |
| 2026-05-27 | 60.01 | $31.40 | 1490 |
| 2026-05-26 | 60.46 | $31.44 | 335 |
| 2026-05-22 | 58.06 | $31.12 | 722 |
| 2026-05-21 | 55.41 | $30.79 | 936 |
| 2026-05-20 | 53.81 | $30.60 | 200 |
| 2026-05-19 | 48.46 | $30.02 | 1100 |
| 2026-05-18 | 50.67 | $30.25 | 8100 |
| 2026-05-15 | 52.55 | $30.44 | 1326 |
| 2026-05-14 | 56.43 | $30.81 | 100 |
| 2026-05-13 | 55.68 | $30.72 | 2531 |
| 2026-05-12 | 56.82 | $30.83 | 1432 |
| 2026-05-11 | 59.68 | $31.10 | 2187 |
| 2026-05-08 | 58.66 | $30.96 | 1500 |
| 2026-05-07 | 58.08 | $30.88 | 300 |
| 2026-05-06 | 62.11 | $31.27 | 111644 |
| 2026-05-05 | 58.53 | $30.76 | 100 |
| 2026-05-04 | 55.57 | $30.38 | 200 |
| 2026-05-01 | 56.27 | $30.45 | 100 |
| 2026-04-30 | 56.05 | $30.42 | 100 |
| 2026-04-29 | 50.89 | $29.78 | 937 |
| 2026-04-28 | 53.20 | $30.03 | 225 |
| 2026-04-27 | 58.14 | $30.52 | 927 |
| 2026-04-24 | 58.14 | $30.52 | 1400 |
| 2026-04-23 | 57.63 | $30.45 | 1009 |
| 2026-04-22 | 59.59 | $30.65 | 300 |
| 2026-04-21 | 61.47 | $30.84 | 3400 |
| 2026-04-20 | 64.42 | $31.13 | 629 |
| 2026-04-17 | 63.91 | $31.04 | 100 |
| 2026-04-16 | 60.10 | $30.41 | 620 |
| 2026-04-15 | 60.48 | $30.45 | 264 |
| 2026-04-14 | 60.36 | $30.43 | 134 |
| 2026-04-13 | 58.31 | $30.09 | 505 |
| 2026-04-10 | 54.98 | $29.58 | 3864 |
| 2026-04-09 | 56.49 | $29.76 | 1100 |
| 2026-04-08 | 55.59 | $29.62 | 5700 |
| 2026-04-07 | 47.97 | $28.58 | 1433 |
| 2026-04-06 | 49.13 | $28.73 | 200 |
| 2026-04-02 | 47.86 | $28.57 | 302 |
| 2026-04-01 | 47.31 | $28.50 | 847 |
| 2026-03-31 | 44.54 | $28.15 | 4200 |
| 2026-03-30 | 36.39 | $27.25 | 4638 |
| 2026-03-27 | 38.86 | $27.66 | 2900 |
| 2026-03-26 | 42.26 | $28.17 | 3148 |
| 2026-03-25 | 47.25 | $28.82 | 1600 |
| 2026-03-24 | 44.97 | $28.58 | 55274 |
| 2026-03-23 | 43.32 | $28.41 | 316 |
| 2026-03-20 | 38.47 | $27.94 | 4061 |
| 2026-03-19 | 42.51 | $28.49 | 1227 |
| 2026-03-18 | 41.24 | $28.37 | 3405 |
| 2026-03-17 | 43.37 | $28.65 | 1048 |
| 2026-03-16 | 41.09 | $28.43 | 919 |
| 2026-03-13 | 38.30 | $28.17 | 13500 |
| 2026-03-12 | 39.05 | $28.28 | 787 |
| 2026-03-11 | 43.90 | $28.94 | 1028 |
| 2026-03-10 | 44.62 | $29.03 | 3749 |
| 2026-03-09 | 46.47 | $29.26 | 1448 |
| 2026-03-06 | 42.64 | $28.87 | 9348 |
| 2026-03-05 | 47.90 | $29.50 | 441 |
| 2026-03-04 | 51.23 | $29.85 | 900 |
| 2026-03-03 | 49.01 | $29.62 | 2337 |
| 2026-03-02 | 54.08 | $30.12 | 736 |
| 2026-02-27 | 53.63 | $30.07 | 900 |
| 2026-02-26 | 55.51 | $30.25 | 1517 |
| 2026-02-25 | 52.70 | $29.93 | 4700 |
| 2026-02-24 | 51.99 | $29.85 | 1200 |
| 2026-02-23 | 46.04 | $29.24 | 404 |
| 2026-02-20 | 52.41 | $29.87 | 1100 |
| 2026-02-19 | 50.34 | $29.67 | 729 |
| 2026-02-18 | 50.76 | $29.71 | 7000 |
| 2026-02-17 | 47.65 | $29.41 | 112 |
| 2026-02-13 | 48.52 | $29.50 | 28908 |
| 2026-02-12 | 44.67 | $29.14 | 900 |
| 2026-02-11 | 53.55 | $29.98 | 2000 |
| 2026-02-10 | 51.82 | $29.82 | 100 |
| 2026-02-09 | 53.48 | $29.96 | 1000 |
| 2026-02-06 | 50.92 | $29.72 | 9600 |
| 2026-02-05 | 38.96 | $28.82 | 6000 |
| 2026-02-04 | 40.09 | $28.93 | 1900 |
| 2026-02-03 | 41.99 | $29.11 | 15500 |
| 2026-02-02 | 46.66 | $29.51 | 96639 |
| 2026-01-30 | 44.16 | $29.34 | 4206 |
| 2026-01-29 | 49.63 | $29.76 | 3700 |
| 2026-01-28 | 51.36 | $29.88 | 4916 |
| 2026-01-27 | 53.27 | $30.01 | 6538 |
| 2026-01-26 | 53.71 | $30.04 | 3000 |
| 2026-01-23 | 53.71 | $30.04 | 9200 |
| 2026-01-22 | 56.21 | $30.22 | 6300 |
| 2026-01-21 | 55.11 | $30.12 | 11445 |
| 2026-01-20 | 50.74 | $29.75 | 7710 |
| 2026-01-16 | 58.31 | $30.27 | 5107 |
| 2026-01-15 | 59.61 | $30.35 | 14923 |
| 2026-01-14 | 57.23 | $30.14 | 8900 |
| 2026-01-13 | 57.12 | $30.13 | 39808 |
| 2026-01-12 | 56.90 | $30.11 | 108432 |
| 2026-01-09 | 55.72 | $30.00 | 6344 |
| 2026-01-08 | 52.94 | $29.75 | 4200 |
| 2026-01-07 | 54.24 | $29.85 | 226 |
| 2026-01-06 | 56.88 | $30.05 | 2400 |
| 2026-01-05 | 51.87 | $29.60 | 124 |
| 2026-01-02 | 47.49 | $29.26 | 1300 |
| 2025-12-31 | 45.12 | $29.09 | 900 |
| 2025-12-30 | 49.22 | $29.42 | 1700 |
| 2025-12-29 | 50.54 | $29.52 | 4013 |
| 2025-12-26 | 52.97 | $29.70 | 903 |
| 2025-12-24 | 52.97 | $29.70 | 609 |
| 2025-12-23 | 52.16 | $29.63 | 5211 |
| 2025-12-22 | 53.28 | $29.72 | 946 |
| 2025-12-19 | 50.60 | $29.48 | 1000 |
| 2025-12-18 | 48.98 | $29.34 | 1000 |
| 2025-12-17 | 45.71 | $29.07 | 1600 |
| 2025-12-16 | 48.09 | $29.29 | 1038 |
| 2025-12-15 | 49.77 | $29.44 | 807 |
| 2025-12-12 | 50.00 | $29.46 | 3200 |
| 2025-12-11 | 55.51 | $29.93 | 311 |
| 2025-12-10 | 53.87 | $29.77 | 217 |
| 2025-12-09 | 49.54 | $29.38 | 1200 |
| 2025-12-08 | 50.70 | $29.48 | 1935 |
| 2025-12-05 | 52.33 | $29.62 | 1307 |
| 2025-12-04 | 51.70 | $29.56 | 400 |
| 2025-12-03 | 50.77 | $29.47 | 1900 |
| 2025-12-02 | 49.75 | $29.37 | 11800 |
| 2025-12-01 | 49.85 | $29.38 | 9800 |
| 2025-11-28 | 51.89 | $29.59 | 2947 |
| 2025-11-26 | 50.23 | $29.41 | 200 |
| 2025-11-25 | 48.44 | $29.22 | 1433 |
| 2025-11-24 | 43.37 | $28.72 | 1400 |
| 2025-11-21 | 40.01 | $28.42 | 2200 |
| 2025-11-20 | 35.00 | $28.01 | 4243 |
| 2025-11-19 | 39.34 | $28.58 | 11300 |
| 2025-11-18 | 37.80 | $28.46 | 2600 |
| 2025-11-17 | 37.42 | $28.43 | 2400 |
| 2025-11-14 | 41.85 | $28.98 | 4000 |
| 2025-11-13 | 42.46 | $29.05 | 2900 |
| 2025-11-12 | 48.37 | $29.67 | 88820 |
| 2025-11-11 | 48.15 | $29.65 | 1700 |
| 2025-11-10 | 49.35 | $29.77 | 1902 |
| 2025-11-07 | 46.15 | $29.47 | 2400 |
| 2025-11-06 | 43.31 | $29.22 | 4316 |
| 2025-11-05 | 46.28 | $29.54 | 7238 |
| 2025-11-04 | 43.28 | $29.28 | 102518 |
| 2025-11-03 | 47.87 | $29.75 | 5100 |
| 2025-10-31 | 47.19 | $29.69 | 2800 |
| 2025-10-30 | 46.75 | $29.65 | 1420 |
| 2025-10-29 | 50.86 | $30.06 | 4422 |
| 2025-10-28 | 53.48 | $30.30 | 2120 |
| 2025-10-27 | 57.34 | $30.63 | 2025 |
| 2025-10-24 | 55.59 | $30.44 | 241 |
| 2025-10-23 | 52.78 | $30.15 | 1100 |
| 2025-10-22 | 48.74 | $29.77 | 3824 |
| 2025-10-21 | 52.80 | $30.13 | 12900 |
| 2025-10-20 | 50.17 | $29.89 | 7843 |
| 2025-10-17 | 47.26 | $29.64 | 847 |
| 2025-10-16 | 47.14 | $29.63 | 3304 |
| 2025-10-15 | 51.85 | $30.06 | 2600 |
| 2025-10-14 | 50.99 | $29.98 | 101900 |
| 2025-10-13 | 48.34 | $29.74 | 341 |
| 2025-10-10 | 40.45 | $29.12 | 1541 |
| 2025-10-09 | 50.20 | $29.95 | 1800 |
| 2025-10-08 | 52.37 | $30.10 | 1200 |
| 2025-10-07 | 49.47 | $29.89 | 2128 |
| 2025-10-06 | 52.97 | $30.13 | 2308 |
| 2025-10-03 | 51.33 | $30.01 | 634 |
| 2025-10-02 | 54.81 | $30.24 | 1535 |
| 2025-10-01 | 52.69 | $30.08 | 3600 |
| 2025-09-30 | 54.05 | $30.17 | 1000 |
| 2025-09-29 | 54.49 | $30.20 | 3800 |
| 2025-09-26 | 53.89 | $30.15 | 734 |
| 2025-09-25 | 49.33 | $29.79 | 4100 |
| 2025-09-24 | 54.13 | $30.13 | 246 |
| 2025-09-23 | 59.30 | $30.45 | 607 |
| 2025-09-22 | 61.20 | $30.56 | 2500 |
| 2025-09-19 | 59.52 | $30.41 | 1200 |
| 2025-09-18 | 60.18 | $30.45 | 3251 |
| 2025-09-17 | 56.50 | $30.13 | 4036 |
| 2025-09-16 | 55.77 | $30.07 | 3900 |
| 2025-09-15 | 58.24 | $30.23 | 1300 |
| 2025-09-12 | 57.91 | $30.20 | 5900 |
| 2025-09-11 | 61.14 | $30.41 | 2821 |
| 2025-09-10 | 56.53 | $29.99 | 715 |
| 2025-09-09 | 56.53 | $29.99 | 6804 |
| 2025-09-08 | 58.01 | $30.09 | 800 |
| 2025-09-05 | 56.27 | $29.93 | 18400 |
| 2025-09-04 | 57.98 | $30.05 | 2700 |
| 2025-09-03 | 54.48 | $29.73 | 731 |
| 2025-09-02 | 54.25 | $29.71 | 1200 |
| 2025-08-29 | 56.25 | $29.86 | 400 |
| 2025-08-28 | 59.87 | $30.12 | 1122 |
| 2025-08-27 | 59.00 | $30.03 | 200 |
| 2025-08-26 | 57.84 | $29.91 | 1949 |
| 2025-08-25 | 55.25 | $29.65 | 900 |
| 2025-08-22 | 56.78 | $29.77 | 913 |
| 2025-08-21 | 51.21 | $29.25 | 1200 |
| 2025-08-20 | 52.57 | $29.36 | 5229 |
| 2025-08-19 | 52.35 | $29.34 | 449 |
| 2025-08-18 | 54.38 | $29.51 | 900 |
| 2025-08-15 | 52.53 | $29.33 | 5750 |
| 2025-08-14 | 54.63 | $29.51 | 1117 |
| 2025-08-13 | 58.20 | $29.80 | 2100 |
| 2025-08-12 | 56.53 | $29.62 | 3400 |
| 2025-08-11 | 50.81 | $29.07 | 1900 |
| 2025-08-08 | 51.04 | $29.09 | 2754 |
| 2025-08-07 | 50.93 | $29.08 | 1142 |
| 2025-08-06 | 53.36 | $29.30 | 6446 |
| 2025-08-05 | 53.80 | $29.34 | 1200 |
| 2025-08-04 | 59.54 | $29.83 | 1720 |
| 2025-08-01 | 53.14 | $29.17 | 6327 |
| 2025-07-31 | 58.61 | $29.58 | 76200 |
| 2025-07-30 | 61.70 | $29.79 | 1485 |
| 2025-07-29 | 61.85 | $29.80 | 3073 |
| 2025-07-28 | 64.18 | $29.96 | 4200 |
| 2025-07-25 | 63.70 | $29.90 | 2546 |
| 2025-07-24 | 61.45 | $29.63 | 7800 |
| 2025-07-23 | 63.24 | $29.76 | 1200 |
| 2025-07-22 | 60.65 | $29.45 | 1900 |
| 2025-07-21 | 58.30 | $29.19 | 7044 |
| 2025-07-18 | 61.09 | $29.40 | 3110 |
| 2025-07-17 | 60.14 | $29.29 | 5945 |
| 2025-07-16 | 57.16 | $28.96 | 12849 |
| 2025-07-15 | 56.41 | $28.88 | 2911 |
| 2025-07-14 | 60.44 | $29.20 | 3422 |
| 2025-07-11 | 56.67 | $28.79 | 28700 |
| 2025-07-10 | 61.12 | $29.12 | 26637 |
| 2025-07-09 | 62.24 | $29.20 | 13912 |
| 2025-07-08 | 61.14 | $29.07 | 105200 |
| 2025-07-07 | 60.89 | $29.04 | 2600 |
| 2025-07-03 | 62.29 | $29.15 | 6300 |
| 2025-07-02 | 60.65 | $28.94 | 8000 |
| 2025-07-01 | 59.20 | $28.76 | 2100 |
| 2025-06-30 | 61.10 | $28.92 | 3500 |
| 2025-06-27 | 59.40 | $28.70 | 700 |
| 2025-06-26 | 60.54 | $28.80 | 3400 |
| 2025-06-25 | 57.85 | $28.45 | 300 |
| 2025-06-24 | 61.25 | $28.75 | 1600 |
| 2025-06-23 | 57.79 | $28.31 | 410 |
| 2025-06-20 | 55.29 | $28.02 | 700 |
| 2025-06-18 | 55.20 | $28.01 | 36301 |
| 2025-06-17 | 54.62 | $27.94 | 3200 |
| 2025-06-16 | 57.69 | $28.24 | 800 |
| 2025-06-13 | 53.18 | $27.70 | 1700 |
| 2025-06-12 | 57.38 | $28.09 | 215 |
| 2025-06-11 | 57.22 | $28.07 | 3377 |
| 2025-06-10 | 57.85 | $28.13 | 747 |
| 2025-06-09 | 58.16 | $28.16 | 4200 |
| 2025-06-06 | 59.66 | $28.31 | 500 |
| 2025-06-05 | 57.94 | $28.06 | 138 |
| 2025-06-04 | 60.39 | $28.31 | 210 |
| 2025-06-03 | 61.08 | $28.38 | 2101 |
| 2025-06-02 | 58.99 | $28.05 | 628 |
| 2025-05-30 | 58.80 | $28.02 | 200 |
| 2025-05-29 | 56.96 | $27.73 | 708 |
| 2025-05-28 | 57.38 | $27.78 | 1228 |
| 2025-05-27 | 59.46 | $28.03 | 5200 |
| 2025-05-23 | 56.26 | $27.50 | 4100 |
| 2025-05-22 | 57.98 | $27.71 | 2702 |
| 2025-05-21 | 57.81 | $27.68 | 1401 |
| 2025-05-20 | 63.15 | $28.32 | 4500 |
| 2025-05-19 | 64.38 | $28.46 | 12908 |
| 2025-05-16 | 65.16 | $28.55 | 63410 |
| 2025-05-15 | 63.73 | $28.24 | 818 |
| 2025-05-14 | 63.45 | $28.18 | 800 |
| 2025-05-13 | 63.32 | $28.15 | 1402 |
| 2025-05-12 | 61.17 | $27.67 | 1623 |
| 2025-05-09 | 56.53 | $26.75 | 8300 |
| 2025-05-08 | 57.16 | $26.84 | 112 |
| 2025-05-07 | 54.01 | $26.26 | 118 |
| 2025-05-06 | 52.39 | $25.98 | 18100 |
| 2025-05-05 | 55.28 | $26.42 | 17300 |
| 2025-05-02 | 55.42 | $26.44 | 1928 |
| 2025-05-01 | 52.05 | $25.82 | 1926 |
| 2025-04-30 | 51.93 | $25.80 | 9000 |
| 2025-04-29 | 52.22 | $25.85 | 400 |
| 2025-04-28 | 51.61 | $25.73 | 208 |
| 2025-04-25 | 50.86 | $25.58 | 209 |
| 2025-04-24 | 50.38 | $25.48 | 800 |
| 2025-04-23 | 46.73 | $24.75 | 700 |
| 2025-04-22 | 43.99 | $24.24 | 641 |
| 2025-04-21 | 39.98 | $23.54 | 42800 |
| 2025-04-17 | 42.68 | $24.19 | 316 |
| 2025-04-16 | 41.70 | $24.02 | 1100 |
| 2025-04-15 | 43.48 | $24.45 | 107 |
| 2025-04-14 | 42.78 | $24.32 | 2811 |
| 2025-04-11 | 41.45 | $24.07 | 2100 |
| 2025-04-10 | 40.18 | $23.83 | 6527 |
| 2025-04-09 | 43.91 | $24.82 | 2700 |
| 2025-04-08 | 29.07 | $22.47 | 2232 |
| 2025-04-07 | 30.47 | $22.90 | 905 |
| 2025-04-04 | 30.51 | $22.91 | 2600 |
| 2025-04-03 | 36.18 | $24.46 | 1442 |
| 2025-04-02 | 45.21 | $26.21 | 627 |
| 2025-04-01 | 41.32 | $25.72 | 545 |
| 2025-03-31 | 39.40 | $25.49 | 932 |
| 2025-03-28 | 39.99 | $25.60 | 1720 |
| 2025-03-27 | 42.60 | $26.07 | 100 |
| 2025-03-26 | 45.29 | $26.52 | 506 |
| 2025-03-25 | 47.77 | $26.91 | 1800 |
| 2025-03-24 | 47.84 | $26.92 | 600 |
| 2025-03-21 | 42.26 | $26.16 | 200 |
| 2025-03-20 | 41.72 | $26.09 | 405 |
| 2025-03-19 | 42.65 | $26.26 | 133 |
| 2025-03-18 | 38.92 | $25.77 | 1425 |
| 2025-03-17 | 41.21 | $26.21 | 306 |
| 2025-03-14 | 37.74 | $25.77 | 10600 |
| 2025-03-13 | 30.38 | $24.94 | 200 |
| 2025-03-12 | 33.36 | $25.60 | 2130 |
| 2025-03-11 | 31.23 | $25.38 | 28000 |
| 2025-03-10 | 31.89 | $25.53 | 1304 |
| 2025-03-07 | 35.94 | $26.37 | 643 |
| 2025-03-06 | 32.34 | $26.00 | 2625 |
| 2025-03-05 | 37.23 | $26.91 | 1100 |
| 2025-03-04 | 33.23 | $26.53 | 21500 |
| 2025-03-03 | 35.31 | $26.90 | 13619 |
| 2025-02-28 | 38.73 | $27.45 | 300 |
| 2025-02-27 | 36.39 | $27.23 | 200 |
| 2025-02-26 | 38.96 | $27.63 | 3620 |
| 2025-02-25 | 38.76 | $27.61 | 6300 |
| 2025-02-24 | 39.52 | $27.73 | 7148 |
| 2025-02-21 | 41.58 | $28.05 | 6008 |
| 2025-02-20 | 48.59 | $28.98 | 5700 |
| 2025-02-19 | 53.77 | $29.54 | 1100 |
| 2025-02-18 | 56.75 | $29.83 | 2800 |
| 2025-02-14 | 55.04 | $29.62 | 339 |
| 2025-02-13 | 56.77 | $29.79 | 3600 |
| 2025-02-12 | 51.86 | $29.21 | 200 |
| 2025-02-11 | 54.07 | $29.43 | 100 |
| 2025-02-10 | 57.68 | $29.77 | 4200 |
| 2025-02-07 | 56.80 | $29.66 | 3300 |
| 2025-02-06 | 59.26 | $29.89 | 16418 |
| 2025-02-05 | 57.59 | $29.67 | 16800 |
| 2025-02-04 | 56.82 | $29.57 | 2500 |
| 2025-02-03 | 53.21 | $29.12 | 11000 |
| 2025-01-31 | 54.86 | $29.29 | 7041 |
| 2025-01-30 | 58.39 | $29.64 | 803 |
| 2025-01-29 | 55.09 | $29.22 | 5600 |
| 2025-01-28 | 58.45 | $29.54 | 2606 |
| 2025-01-27 | 55.03 | $29.12 | 13300 |
| 2025-01-24 | 62.33 | $29.75 | 6100 |
| 2025-01-23 | 61.87 | $29.69 | 1447 |
| 2025-01-22 | 61.57 | $29.65 | 6810 |
| 2025-01-21 | 60.33 | $29.48 | 1013 |
| 2025-01-17 | 56.74 | $29.02 | 7900 |
| 2025-01-16 | 55.50 | $28.87 | 65500 |
| 2025-01-15 | 52.83 | $28.56 | 14600 |
| 2025-01-14 | 48.26 | $28.08 | 5603 |
| 2025-01-13 | 43.26 | $27.62 | 59300 |
| 2025-01-10 | 44.14 | $27.72 | 19800 |
| 2025-01-08 | 47.35 | $28.07 | 39113 |
| 2025-01-07 | 46.51 | $27.99 | 6600 |
| 2025-01-06 | 50.97 | $28.45 | 13922 |
| 2025-01-03 | 49.87 | $28.34 | 100 |
| 2025-01-02 | 45.92 | $27.96 | 240 |
| 2024-12-31 | 43.81 | $27.77 | 6010 |
| 2024-12-30 | 45.04 | $27.91 | 4139 |
| 2024-12-27 | 47.86 | $28.22 | 212 |
| 2024-12-26 | 52.39 | $28.67 | 212 |
| 2024-12-24 | 51.61 | $28.59 | 235 |
| 2024-12-23 | 49.47 | $28.37 | 1100 |
| 2024-12-20 | 50.24 | $28.45 | 702 |
| 2024-12-19 | 45.08 | $27.94 | 1817 |
| 2024-12-18 | 45.16 | $27.95 | 58000 |
| 2024-12-17 | 55.47 | $28.96 | 500 |
| 2024-12-16 | 59.02 | $29.24 | 900 |
| 2024-12-13 | 58.02 | $29.13 | 300 |
| 2024-12-12 | 60.31 | $29.31 | 4222 |
| 2024-12-11 | 61.47 | $29.40 | 300 |
| 2024-12-10 | 59.16 | $29.12 | 300 |
| 2024-12-09 | 65.26 | $29.58 | 83247 |
| 2024-12-06 | 76.70 | $30.28 | 1300 |
| 2024-12-05 | 74.78 | $29.96 | 1404 |
| 2024-12-04 | 75.89 | $30.02 | 117 |
| 2024-12-03 | 74.32 | $29.76 | 1300 |
| 2024-12-02 | 72.90 | $29.54 | 3047 |
| 2024-11-29 | 74.32 | $29.62 | 800 |
| 2024-11-27 | 74.32 | $29.62 | 6927 |
| 2024-11-26 | 78.10 | $29.84 | 1503 |
| 2024-11-25 | 77.51 | $29.72 | 2425 |
| 2024-11-22 | 76.24 | $29.47 | 12700 |
| 2024-11-21 | 74.00 | $29.07 | 9500 |
| 2024-11-20 | 71.92 | $28.74 | 705 |
| 2024-11-19 | 70.92 | $28.59 | 900 |
| 2024-11-18 | 69.32 | $28.36 | 1400 |
| 2024-11-15 | 68.90 | $28.30 | 831 |
| 2024-11-14 | 70.60 | $28.41 | 721 |
| 2024-11-13 | 75.91 | $28.74 | 82100 |
| 2024-11-12 | 79.90 | $28.97 | 1200 |
| 2024-11-11 | 82.58 | $29.12 | 526 |
| 2024-11-08 | 81.05 | $28.74 | 85300 |
| 2024-11-07 | 78.28 | $28.16 | 614 |
| 2024-11-06 | 75.98 | $27.76 | 200 |
| 2024-11-05 | 66.89 | $26.67 | — |
| 2024-11-04 | 58.89 | $26.08 | 710 |
| 2024-11-01 | 58.40 | $26.05 | 100 |
| 2024-10-31 | 57.93 | $26.02 | 110 |
| 2024-10-30 | 63.40 | $26.26 | 125 |
| 2024-10-29 | 64.85 | $26.32 | 200 |
| 2024-10-28 | 64.59 | $26.30 | 103 |
| 2024-10-25 | 61.52 | $26.07 | 100 |
| 2024-10-24 | 64.28 | $26.19 | 204 |
| 2024-10-23 | 62.97 | $26.09 | 533 |
| 2024-10-22 | 68.49 | $26.32 | 400 |
| 2024-10-21 | 72.42 | $26.47 | 130 |
| 2024-10-18 | 75.73 | $26.59 | 613 |
| 2024-10-17 | 74.44 | $26.45 | 200 |
| 2024-10-16 | 75.25 | $26.48 | 200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.91
2026-07-24
Close Price
$30.16
Vol: 875
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -96.91 | $30.16 | 875 |
| 2026-07-23 | -89.54 | $30.36 | 49200 |
| 2026-07-22 | -82.19 | $30.53 | 200 |
| 2026-07-21 | -63.70 | $30.80 | 2000 |
| 2026-07-20 | -86.99 | $30.46 | 3011 |
| 2026-07-17 | -88.36 | $30.44 | 2204 |
| 2026-07-16 | -89.06 | $30.59 | 300 |
| 2026-07-15 | -67.97 | $30.86 | 1800 |
| 2026-07-14 | -46.09 | $31.14 | 600 |
| 2026-07-13 | -55.47 | $31.02 | 3419 |
| 2026-07-10 | -35.16 | $31.28 | 100 |
| 2026-07-09 | -17.97 | $31.50 | 4541 |
| 2026-07-08 | -64.84 | $30.90 | 700 |
| 2026-07-07 | -54.78 | $31.10 | 300 |
| 2026-07-06 | -25.00 | $31.48 | 1213 |
| 2026-07-02 | -61.84 | $31.16 | 421 |
| 2026-07-01 | -38.16 | $31.52 | 600 |
| 2026-06-30 | -24.34 | $31.73 | 400 |
| 2026-06-29 | -44.58 | $31.50 | 4800 |
| 2026-06-26 | -78.92 | $30.93 | 1000 |
| 2026-06-25 | -92.07 | $30.73 | 112 |
| 2026-06-24 | -77.44 | $30.97 | 841 |
| 2026-06-23 | -91.46 | $30.74 | 400 |
| 2026-06-22 | -63.41 | $31.20 | 1800 |
| 2026-06-18 | -59.28 | $31.25 | 400 |
| 2026-06-17 | -72.46 | $31.03 | 225 |
| 2026-06-16 | -36.12 | $31.42 | 100 |
| 2026-06-15 | -24.67 | $31.68 | 1541 |
| 2026-06-12 | -40.97 | $31.31 | 4000 |
| 2026-06-11 | -43.61 | $31.25 | 7400 |
| 2026-06-10 | -72.25 | $30.60 | 2408 |
| 2026-06-09 | -40.53 | $31.32 | 3445 |
| 2026-06-08 | -44.49 | $31.23 | 419 |
| 2026-06-05 | -40.97 | $31.31 | 917 |
| 2026-06-04 | -6.17 | $32.10 | 1247 |
| 2026-06-03 | -17.62 | $31.84 | 4513 |
| 2026-06-02 | -6.17 | $32.10 | 324 |
| 2026-06-01 | -2.20 | $32.19 | 3322 |
| 2026-05-29 | -2.70 | $31.77 | 68100 |
| 2026-05-28 | -0.62 | $31.58 | 300 |
| 2026-05-27 | -2.86 | $31.40 | 1490 |
| 2026-05-26 | -0.57 | $31.44 | 335 |
| 2026-05-22 | -9.55 | $31.12 | 722 |
| 2026-05-21 | -30.57 | $30.79 | 936 |
| 2026-05-20 | -42.68 | $30.60 | 200 |
| 2026-05-19 | -79.62 | $30.02 | 1100 |
| 2026-05-18 | -64.97 | $30.25 | 8100 |
| 2026-05-15 | -52.87 | $30.44 | 1326 |
| 2026-05-14 | -29.30 | $30.81 | 100 |
| 2026-05-13 | -35.03 | $30.72 | 2531 |
| 2026-05-12 | -28.03 | $30.83 | 1432 |
| 2026-05-11 | -10.83 | $31.10 | 2187 |
| 2026-05-08 | -19.75 | $30.96 | 1500 |
| 2026-05-07 | -23.08 | $30.88 | 300 |
| 2026-05-06 | 0.00 | $31.27 | 111644 |
| 2026-05-05 | -23.87 | $30.76 | 100 |
| 2026-05-04 | -27.78 | $30.38 | 200 |
| 2026-05-01 | -25.19 | $30.45 | 100 |
| 2026-04-30 | -22.68 | $30.42 | 100 |
| 2026-04-29 | -43.13 | $29.78 | 937 |
| 2026-04-28 | -34.59 | $30.03 | 225 |
| 2026-04-27 | -15.72 | $30.52 | 927 |
| 2026-04-24 | -15.72 | $30.52 | 1400 |
| 2026-04-23 | -17.53 | $30.45 | 1009 |
| 2026-04-22 | -12.37 | $30.65 | 300 |
| 2026-04-21 | -7.47 | $30.84 | 3400 |
| 2026-04-20 | 0.00 | $31.13 | 629 |
| 2026-04-17 | 0.00 | $31.04 | 100 |
| 2026-04-16 | -1.86 | $30.41 | 620 |
| 2026-04-15 | -0.62 | $30.45 | 264 |
| 2026-04-14 | 0.00 | $30.43 | 134 |
| 2026-04-13 | 0.00 | $30.09 | 505 |
| 2026-04-10 | -10.38 | $29.58 | 3864 |
| 2026-04-09 | -3.46 | $29.76 | 1100 |
| 2026-04-08 | -5.95 | $29.62 | 5700 |
| 2026-04-07 | -36.06 | $28.58 | 1433 |
| 2026-04-06 | -28.85 | $28.73 | 200 |
| 2026-04-02 | -36.54 | $28.57 | 302 |
| 2026-04-01 | -44.44 | $28.50 | 847 |
| 2026-03-31 | -65.38 | $28.15 | 4200 |
| 2026-03-30 | -100.00 | $27.25 | 4638 |
| 2026-03-27 | -99.60 | $27.66 | 2900 |
| 2026-03-26 | -83.69 | $28.17 | 3148 |
| 2026-03-25 | -58.13 | $28.82 | 1600 |
| 2026-03-24 | -67.89 | $28.58 | 55274 |
| 2026-03-23 | -74.80 | $28.41 | 316 |
| 2026-03-20 | -93.90 | $27.94 | 4061 |
| 2026-03-19 | -81.86 | $28.49 | 1227 |
| 2026-03-18 | -88.68 | $28.37 | 3405 |
| 2026-03-17 | -75.47 | $28.65 | 1048 |
| 2026-03-16 | -85.85 | $28.43 | 919 |
| 2026-03-13 | -98.11 | $28.17 | 13500 |
| 2026-03-12 | -100.00 | $28.28 | 787 |
| 2026-03-11 | -78.44 | $28.94 | 1028 |
| 2026-03-10 | -73.05 | $29.03 | 3749 |
| 2026-03-09 | -59.28 | $29.26 | 1448 |
| 2026-03-06 | -92.62 | $28.87 | 9348 |
| 2026-03-05 | -52.45 | $29.50 | 441 |
| 2026-03-04 | -24.39 | $29.85 | 900 |
| 2026-03-03 | -38.41 | $29.62 | 2337 |
| 2026-03-02 | -7.93 | $30.12 | 736 |
| 2026-02-27 | -10.98 | $30.07 | 900 |
| 2026-02-26 | 0.00 | $30.25 | 1517 |
| 2026-02-25 | -7.04 | $29.93 | 4700 |
| 2026-02-24 | -13.29 | $29.85 | 1200 |
| 2026-02-23 | -59.62 | $29.24 | 404 |
| 2026-02-20 | -24.10 | $29.87 | 1100 |
| 2026-02-19 | -39.43 | $29.67 | 729 |
| 2026-02-18 | -37.14 | $29.71 | 7000 |
| 2026-02-17 | -54.29 | $29.41 | 112 |
| 2026-02-13 | -52.15 | $29.50 | 28908 |
| 2026-02-12 | -71.96 | $29.14 | 900 |
| 2026-02-11 | -27.51 | $29.98 | 2000 |
| 2026-02-10 | -35.98 | $29.82 | 100 |
| 2026-02-09 | -28.57 | $29.96 | 1000 |
| 2026-02-06 | -41.27 | $29.72 | 9600 |
| 2026-02-05 | -88.89 | $28.82 | 6000 |
| 2026-02-04 | -83.07 | $28.93 | 1900 |
| 2026-02-03 | -83.73 | $29.11 | 15500 |
| 2026-02-02 | -80.49 | $29.51 | 96639 |
| 2026-01-30 | -89.23 | $29.34 | 4206 |
| 2026-01-29 | -52.48 | $29.76 | 3700 |
| 2026-01-28 | -43.97 | $29.88 | 4916 |
| 2026-01-27 | -34.75 | $30.01 | 6538 |
| 2026-01-26 | -32.62 | $30.04 | 3000 |
| 2026-01-23 | -32.62 | $30.04 | 9200 |
| 2026-01-22 | -19.86 | $30.22 | 6300 |
| 2026-01-21 | -26.95 | $30.12 | 11445 |
| 2026-01-20 | -53.19 | $29.75 | 7710 |
| 2026-01-16 | -16.31 | $30.27 | 5107 |
| 2026-01-15 | -10.49 | $30.35 | 14923 |
| 2026-01-14 | -12.30 | $30.14 | 8900 |
| 2026-01-13 | -13.11 | $30.13 | 39808 |
| 2026-01-12 | 0.00 | $30.11 | 108432 |
| 2026-01-09 | -6.06 | $30.00 | 6344 |
| 2026-01-08 | -31.31 | $29.75 | 4200 |
| 2026-01-07 | -21.21 | $29.85 | 226 |
| 2026-01-06 | -1.01 | $30.05 | 2400 |
| 2026-01-05 | -41.11 | $29.60 | 124 |
| 2026-01-02 | -78.89 | $29.26 | 1300 |
| 2025-12-31 | -97.78 | $29.09 | 900 |
| 2025-12-30 | -61.11 | $29.42 | 1700 |
| 2025-12-29 | -50.00 | $29.52 | 4013 |
| 2025-12-26 | -30.00 | $29.70 | 903 |
| 2025-12-24 | -30.00 | $29.70 | 609 |
| 2025-12-23 | -31.48 | $29.63 | 5211 |
| 2025-12-22 | -20.00 | $29.72 | 946 |
| 2025-12-19 | -24.50 | $29.48 | 1000 |
| 2025-12-18 | -31.50 | $29.34 | 1000 |
| 2025-12-17 | -45.00 | $29.07 | 1600 |
| 2025-12-16 | -34.00 | $29.29 | 1038 |
| 2025-12-15 | -26.50 | $29.44 | 807 |
| 2025-12-12 | -25.50 | $29.46 | 3200 |
| 2025-12-11 | -2.00 | $29.93 | 311 |
| 2025-12-10 | -3.23 | $29.77 | 217 |
| 2025-12-09 | -24.19 | $29.38 | 1200 |
| 2025-12-08 | -18.82 | $29.48 | 1935 |
| 2025-12-05 | -11.29 | $29.62 | 1307 |
| 2025-12-04 | -14.52 | $29.56 | 400 |
| 2025-12-03 | -19.35 | $29.47 | 1900 |
| 2025-12-02 | -24.73 | $29.37 | 11800 |
| 2025-12-01 | -24.19 | $29.38 | 9800 |
| 2025-11-28 | -12.90 | $29.59 | 2947 |
| 2025-11-26 | -30.43 | $29.41 | 200 |
| 2025-11-25 | -46.35 | $29.22 | 1433 |
| 2025-11-24 | -70.47 | $28.72 | 1400 |
| 2025-11-21 | -83.08 | $28.42 | 2200 |
| 2025-11-20 | -98.50 | $28.01 | 4243 |
| 2025-11-19 | -86.13 | $28.58 | 11300 |
| 2025-11-18 | -91.18 | $28.46 | 2600 |
| 2025-11-17 | -95.24 | $28.43 | 2400 |
| 2025-11-14 | -87.77 | $28.98 | 4000 |
| 2025-11-13 | -96.34 | $29.05 | 2900 |
| 2025-11-12 | -58.54 | $29.67 | 88820 |
| 2025-11-11 | -59.76 | $29.65 | 1700 |
| 2025-11-10 | -52.44 | $29.77 | 1902 |
| 2025-11-07 | -70.73 | $29.47 | 2400 |
| 2025-11-06 | -90.38 | $29.22 | 4316 |
| 2025-11-05 | -72.19 | $29.54 | 7238 |
| 2025-11-04 | -89.40 | $29.28 | 102518 |
| 2025-11-03 | -58.28 | $29.75 | 5100 |
| 2025-10-31 | -62.25 | $29.69 | 2800 |
| 2025-10-30 | -64.90 | $29.65 | 1420 |
| 2025-10-29 | -37.75 | $30.06 | 4422 |
| 2025-10-28 | -21.85 | $30.30 | 2120 |
| 2025-10-27 | 0.00 | $30.63 | 2025 |
| 2025-10-24 | 0.00 | $30.44 | 241 |
| 2025-10-23 | -16.94 | $30.15 | 1100 |
| 2025-10-22 | -47.58 | $29.77 | 3824 |
| 2025-10-21 | -24.63 | $30.13 | 12900 |
| 2025-10-20 | -42.96 | $29.89 | 7843 |
| 2025-10-17 | -65.10 | $29.64 | 847 |
| 2025-10-16 | -65.77 | $29.63 | 3304 |
| 2025-10-15 | -36.91 | $30.06 | 2600 |
| 2025-10-14 | -42.28 | $29.98 | 101900 |
| 2025-10-13 | -58.39 | $29.74 | 341 |
| 2025-10-10 | -100.00 | $29.12 | 1541 |
| 2025-10-09 | -78.57 | $29.95 | 1800 |
| 2025-10-08 | -60.71 | $30.10 | 1200 |
| 2025-10-07 | -85.71 | $29.89 | 2128 |
| 2025-10-06 | -57.14 | $30.13 | 2308 |
| 2025-10-03 | -71.43 | $30.01 | 634 |
| 2025-10-02 | -44.05 | $30.24 | 1535 |
| 2025-10-01 | -61.63 | $30.08 | 3600 |
| 2025-09-30 | -50.00 | $30.17 | 1000 |
| 2025-09-29 | -35.96 | $30.20 | 3800 |
| 2025-09-26 | -40.35 | $30.15 | 734 |
| 2025-09-25 | -71.93 | $29.79 | 4100 |
| 2025-09-24 | -42.11 | $30.13 | 246 |
| 2025-09-23 | -14.04 | $30.45 | 607 |
| 2025-09-22 | -4.39 | $30.56 | 2500 |
| 2025-09-19 | -7.84 | $30.41 | 1200 |
| 2025-09-18 | -3.13 | $30.45 | 3251 |
| 2025-09-17 | -20.74 | $30.13 | 4036 |
| 2025-09-16 | -25.19 | $30.07 | 3900 |
| 2025-09-15 | -13.33 | $30.23 | 1300 |
| 2025-09-12 | -15.56 | $30.20 | 5900 |
| 2025-09-11 | 0.00 | $30.41 | 2821 |
| 2025-09-10 | -16.96 | $29.99 | 715 |
| 2025-09-09 | -12.26 | $29.99 | 6804 |
| 2025-09-08 | -2.83 | $30.09 | 800 |
| 2025-09-05 | -17.92 | $29.93 | 18400 |
| 2025-09-04 | -6.60 | $30.05 | 2700 |
| 2025-09-03 | -36.79 | $29.73 | 731 |
| 2025-09-02 | -38.68 | $29.71 | 1200 |
| 2025-08-29 | -24.53 | $29.86 | 400 |
| 2025-08-28 | 0.00 | $30.12 | 1122 |
| 2025-08-27 | -1.56 | $30.03 | 200 |
| 2025-08-26 | -10.94 | $29.91 | 1949 |
| 2025-08-25 | -31.25 | $29.65 | 900 |
| 2025-08-22 | -21.88 | $29.77 | 913 |
| 2025-08-21 | -62.50 | $29.25 | 1200 |
| 2025-08-20 | -53.91 | $29.36 | 5229 |
| 2025-08-19 | -55.47 | $29.34 | 449 |
| 2025-08-18 | -42.19 | $29.51 | 900 |
| 2025-08-15 | -56.25 | $29.33 | 5750 |
| 2025-08-14 | -42.19 | $29.51 | 1117 |
| 2025-08-13 | -19.53 | $29.80 | 2100 |
| 2025-08-12 | -33.59 | $29.62 | 3400 |
| 2025-08-11 | -76.56 | $29.07 | 1900 |
| 2025-08-08 | -75.00 | $29.09 | 2754 |
| 2025-08-07 | -75.78 | $29.08 | 1142 |
| 2025-08-06 | -58.59 | $29.30 | 6446 |
| 2025-08-05 | -55.47 | $29.34 | 1200 |
| 2025-08-04 | -17.19 | $29.83 | 1720 |
| 2025-08-01 | -68.75 | $29.17 | 6327 |
| 2025-07-31 | -37.30 | $29.58 | 76200 |
| 2025-07-30 | -15.50 | $29.79 | 1485 |
| 2025-07-29 | -14.73 | $29.80 | 3073 |
| 2025-07-28 | -2.33 | $29.96 | 4200 |
| 2025-07-25 | -3.23 | $29.90 | 2546 |
| 2025-07-24 | -22.30 | $29.63 | 7800 |
| 2025-07-23 | -12.08 | $29.76 | 1200 |
| 2025-07-22 | -32.89 | $29.45 | 1900 |
| 2025-07-21 | -39.47 | $29.19 | 7044 |
| 2025-07-18 | -27.14 | $29.40 | 3110 |
| 2025-07-17 | -32.66 | $29.29 | 5945 |
| 2025-07-16 | -49.00 | $28.96 | 12849 |
| 2025-07-15 | -53.00 | $28.88 | 2911 |
| 2025-07-14 | -33.04 | $29.20 | 3422 |
| 2025-07-11 | -51.34 | $28.79 | 28700 |
| 2025-07-10 | -36.61 | $29.12 | 26637 |
| 2025-07-09 | -33.04 | $29.20 | 13912 |
| 2025-07-08 | -38.84 | $29.07 | 105200 |
| 2025-07-07 | -10.67 | $29.04 | 2600 |
| 2025-07-03 | -3.33 | $29.15 | 6300 |
| 2025-07-02 | -0.80 | $28.94 | 8000 |
| 2025-07-01 | -14.52 | $28.76 | 2100 |
| 2025-06-30 | -1.61 | $28.92 | 3500 |
| 2025-06-27 | -19.35 | $28.70 | 700 |
| 2025-06-26 | -2.65 | $28.80 | 3400 |
| 2025-06-25 | -28.57 | $28.45 | 300 |
| 2025-06-24 | 0.00 | $28.75 | 1600 |
| 2025-06-23 | -7.07 | $28.31 | 410 |
| 2025-06-20 | -36.36 | $28.02 | 700 |
| 2025-06-18 | -37.37 | $28.01 | 36301 |
| 2025-06-17 | -44.44 | $27.94 | 3200 |
| 2025-06-16 | -26.09 | $28.24 | 800 |
| 2025-06-13 | -75.00 | $27.70 | 1700 |
| 2025-06-12 | -43.55 | $28.09 | 215 |
| 2025-06-11 | -45.16 | $28.07 | 3377 |
| 2025-06-10 | -40.32 | $28.13 | 747 |
| 2025-06-09 | -37.90 | $28.16 | 4200 |
| 2025-06-06 | -16.41 | $28.31 | 500 |
| 2025-06-05 | -29.23 | $28.06 | 138 |
| 2025-06-04 | -13.50 | $28.31 | 210 |
| 2025-06-03 | -9.12 | $28.38 | 2101 |
| 2025-06-02 | -21.17 | $28.05 | 628 |
| 2025-05-30 | -22.26 | $28.02 | 200 |
| 2025-05-29 | -32.03 | $27.73 | 708 |
| 2025-05-28 | -26.15 | $27.78 | 1228 |
| 2025-05-27 | -18.46 | $28.03 | 5200 |
| 2025-05-23 | -34.77 | $27.50 | 4100 |
| 2025-05-22 | -28.31 | $27.71 | 2702 |
| 2025-05-21 | -27.46 | $27.68 | 1401 |
| 2025-05-20 | -7.99 | $28.32 | 4500 |
| 2025-05-19 | -3.62 | $28.46 | 12908 |
| 2025-05-16 | -1.51 | $28.55 | 63410 |
| 2025-05-15 | -2.00 | $28.24 | 818 |
| 2025-05-14 | -3.20 | $28.18 | 800 |
| 2025-05-13 | -2.04 | $28.15 | 1402 |
| 2025-05-12 | 0.00 | $27.67 | 1623 |
| 2025-05-09 | -4.48 | $26.75 | 8300 |
| 2025-05-08 | 0.00 | $26.84 | 112 |
| 2025-05-07 | -5.94 | $26.26 | 118 |
| 2025-05-06 | -12.21 | $25.98 | 18100 |
| 2025-05-05 | -2.07 | $26.42 | 17300 |
| 2025-05-02 | 0.00 | $26.44 | 1928 |
| 2025-05-01 | -3.44 | $25.82 | 1926 |
| 2025-04-30 | -10.15 | $25.80 | 9000 |
| 2025-04-29 | -8.91 | $25.85 | 400 |
| 2025-04-28 | -11.88 | $25.73 | 208 |
| 2025-04-25 | -15.59 | $25.58 | 209 |
| 2025-04-24 | -18.07 | $25.48 | 800 |
| 2025-04-23 | -44.16 | $24.75 | 700 |
| 2025-04-22 | -56.96 | $24.24 | 641 |
| 2025-04-21 | -71.52 | $23.54 | 42800 |
| 2025-04-17 | -58.00 | $24.19 | 316 |
| 2025-04-16 | -61.54 | $24.02 | 1100 |
| 2025-04-15 | -52.60 | $24.45 | 107 |
| 2025-04-14 | -55.30 | $24.32 | 2811 |
| 2025-04-11 | -60.50 | $24.07 | 2100 |
| 2025-04-10 | -65.49 | $23.83 | 6527 |
| 2025-04-09 | -44.91 | $24.82 | 2700 |
| 2025-04-08 | -93.76 | $22.47 | 2232 |
| 2025-04-07 | -98.55 | $22.90 | 905 |
| 2025-04-04 | -100.00 | $22.91 | 2600 |
| 2025-04-03 | -100.00 | $24.46 | 1442 |
| 2025-04-02 | -37.20 | $26.21 | 627 |
| 2025-04-01 | -60.87 | $25.72 | 545 |
| 2025-03-31 | -71.98 | $25.49 | 932 |
| 2025-03-28 | -71.84 | $25.60 | 1720 |
| 2025-03-27 | -54.33 | $26.07 | 100 |
| 2025-03-26 | -36.61 | $26.52 | 506 |
| 2025-03-25 | -28.83 | $26.91 | 1800 |
| 2025-03-24 | -29.72 | $26.92 | 600 |
| 2025-03-21 | -59.55 | $26.16 | 200 |
| 2025-03-20 | -68.78 | $26.09 | 405 |
| 2025-03-19 | -66.83 | $26.26 | 133 |
| 2025-03-18 | -82.52 | $25.77 | 1425 |
| 2025-03-17 | -73.58 | $26.21 | 306 |
| 2025-03-14 | -82.52 | $25.77 | 10600 |
| 2025-03-13 | -99.39 | $24.94 | 200 |
| 2025-03-12 | -94.63 | $25.60 | 2130 |
| 2025-03-11 | -99.55 | $25.38 | 28000 |
| 2025-03-10 | -100.00 | $25.53 | 1304 |
| 2025-03-07 | -89.52 | $26.37 | 643 |
| 2025-03-06 | -100.00 | $26.00 | 2625 |
| 2025-03-05 | -80.30 | $26.91 | 1100 |
| 2025-03-04 | -89.78 | $26.53 | 21500 |
| 2025-03-03 | -95.28 | $26.90 | 13619 |
| 2025-02-28 | -92.41 | $27.45 | 300 |
| 2025-02-27 | -100.00 | $27.23 | 200 |
| 2025-02-26 | -97.66 | $27.63 | 3620 |
| 2025-02-25 | -98.44 | $27.61 | 6300 |
| 2025-02-24 | -100.00 | $27.73 | 7148 |
| 2025-02-21 | -100.00 | $28.05 | 6008 |
| 2025-02-20 | -80.42 | $28.98 | 5700 |
| 2025-02-19 | -41.26 | $29.54 | 1100 |
| 2025-02-18 | -20.98 | $29.83 | 2800 |
| 2025-02-14 | -35.66 | $29.62 | 339 |
| 2025-02-13 | -22.97 | $29.79 | 3600 |
| 2025-02-12 | -55.09 | $29.21 | 200 |
| 2025-02-11 | -32.26 | $29.43 | 100 |
| 2025-02-10 | -12.90 | $29.77 | 4200 |
| 2025-02-07 | -16.85 | $29.66 | 3300 |
| 2025-02-06 | -1.16 | $29.89 | 16418 |
| 2025-02-05 | -7.54 | $29.67 | 16800 |
| 2025-02-04 | -11.51 | $29.57 | 2500 |
| 2025-02-03 | -29.37 | $29.12 | 11000 |
| 2025-01-31 | -22.62 | $29.29 | 7041 |
| 2025-01-30 | -8.73 | $29.64 | 803 |
| 2025-01-29 | -25.40 | $29.22 | 5600 |
| 2025-01-28 | -12.70 | $29.54 | 2606 |
| 2025-01-27 | -29.37 | $29.12 | 13300 |
| 2025-01-24 | -4.37 | $29.75 | 6100 |
| 2025-01-23 | -0.84 | $29.69 | 1447 |
| 2025-01-22 | -1.70 | $29.65 | 6810 |
| 2025-01-21 | -1.83 | $29.48 | 1013 |
| 2025-01-17 | -5.08 | $29.02 | 7900 |
| 2025-01-16 | -10.53 | $28.87 | 65500 |
| 2025-01-15 | -37.76 | $28.56 | 14600 |
| 2025-01-14 | -62.24 | $28.08 | 5603 |
| 2025-01-13 | -86.60 | $27.62 | 59300 |
| 2025-01-10 | -96.15 | $27.72 | 19800 |
| 2025-01-08 | -77.78 | $28.07 | 39113 |
| 2025-01-07 | -86.55 | $27.99 | 6600 |
| 2025-01-06 | -70.23 | $28.45 | 13922 |
| 2025-01-03 | -74.43 | $28.34 | 100 |
| 2025-01-02 | -88.93 | $27.96 | 240 |
| 2024-12-31 | -96.18 | $27.77 | 6010 |
| 2024-12-30 | -90.84 | $27.91 | 4139 |
| 2024-12-27 | -88.09 | $28.22 | 212 |
| 2024-12-26 | -68.94 | $28.67 | 212 |
| 2024-12-24 | -72.34 | $28.59 | 235 |
| 2024-12-23 | -81.70 | $28.37 | 1100 |
| 2024-12-20 | -78.30 | $28.45 | 702 |
| 2024-12-19 | -100.00 | $27.94 | 1817 |
| 2024-12-18 | -99.57 | $27.95 | 58000 |
| 2024-12-17 | -62.74 | $28.96 | 500 |
| 2024-12-16 | -49.53 | $29.24 | 900 |
| 2024-12-13 | -54.72 | $29.13 | 300 |
| 2024-12-12 | -46.23 | $29.31 | 4222 |
| 2024-12-11 | -41.98 | $29.40 | 300 |
| 2024-12-10 | -55.19 | $29.12 | 300 |
| 2024-12-09 | -33.49 | $29.58 | 83247 |
| 2024-12-06 | -0.47 | $30.28 | 1300 |
| 2024-12-05 | -9.22 | $29.96 | 1404 |
| 2024-12-04 | 0.00 | $30.02 | 117 |
| 2024-12-03 | -4.33 | $29.76 | 1300 |
| 2024-12-02 | -9.42 | $29.54 | 3047 |
| 2024-11-29 | -7.27 | $29.62 | 800 |
| 2024-11-27 | -7.22 | $29.62 | 6927 |
| 2024-11-26 | -1.55 | $29.84 | 1503 |
| 2024-11-25 | -4.64 | $29.72 | 2425 |
| 2024-11-22 | -1.43 | $29.47 | 12700 |
| 2024-11-21 | -3.17 | $29.07 | 9500 |
| 2024-11-20 | -13.65 | $28.74 | 705 |
| 2024-11-19 | -18.41 | $28.59 | 900 |
| 2024-11-18 | -25.71 | $28.36 | 1400 |
| 2024-11-15 | -27.62 | $28.30 | 831 |
| 2024-11-14 | -24.13 | $28.41 | 721 |
| 2024-11-13 | -13.65 | $28.74 | 82100 |
| 2024-11-12 | -6.35 | $28.97 | 1200 |
| 2024-11-11 | -1.59 | $29.12 | 526 |
| 2024-11-08 | -1.81 | $28.74 | 85300 |
| 2024-11-07 | 0.00 | $28.16 | 614 |
| 2024-11-06 | 0.00 | $27.76 | 200 |
| 2024-11-05 | 0.00 | $26.67 | — |
| 2024-11-04 | -60.23 | $26.08 | 710 |
| 2024-11-01 | -51.85 | $26.05 | 100 |
| 2024-10-31 | -54.63 | $26.02 | 110 |
| 2024-10-30 | -28.46 | $26.26 | 125 |
| 2024-10-29 | -23.58 | $26.32 | 200 |
| 2024-10-28 | -22.63 | $26.30 | 103 |
| 2024-10-25 | -39.42 | $26.07 | 100 |
| 2024-10-24 | -30.66 | $26.19 | 204 |
| 2024-10-23 | -37.96 | $26.09 | 533 |
| 2024-10-22 | -21.17 | $26.32 | 400 |
| 2024-10-21 | -10.22 | $26.47 | 130 |
| 2024-10-18 | -1.46 | $26.59 | 613 |
| 2024-10-17 | -3.08 | $26.45 | 200 |
| 2024-10-16 | 0.00 | $26.48 | 200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.07
2026-07-24
Close Price
$30.16
Vol: 875Average Directional Index - Detailed Analysis
Minimum
4.95
Average
20.81
Maximum
68.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.07 | $30.16 | 875 |
| 2026-07-23 | 10.47 | $30.36 | 49200 |
| 2026-07-22 | 9.91 | $30.53 | 200 |
| 2026-07-21 | 9.59 | $30.80 | 2000 |
| 2026-07-20 | 9.43 | $30.46 | 3011 |
| 2026-07-17 | 9.10 | $30.44 | 2204 |
| 2026-07-16 | 8.56 | $30.59 | 300 |
| 2026-07-15 | 8.25 | $30.86 | 1800 |
| 2026-07-14 | 8.07 | $31.14 | 600 |
| 2026-07-13 | 8.18 | $31.02 | 3419 |
| 2026-07-10 | 8.14 | $31.28 | 100 |
| 2026-07-09 | 8.31 | $31.50 | 4541 |
| 2026-07-08 | 8.69 | $30.90 | 700 |
| 2026-07-07 | 8.47 | $31.10 | 300 |
| 2026-07-06 | 8.84 | $31.48 | 1213 |
| 2026-07-02 | 8.99 | $31.16 | 421 |
| 2026-07-01 | 9.34 | $31.52 | 600 |
| 2026-06-30 | 9.49 | $31.73 | 400 |
| 2026-06-29 | 9.49 | $31.50 | 4800 |
| 2026-06-26 | 9.71 | $30.93 | 1000 |
| 2026-06-25 | 9.86 | $30.73 | 112 |
| 2026-06-24 | 10.18 | $30.97 | 841 |
| 2026-06-23 | 10.25 | $30.74 | 400 |
| 2026-06-22 | 10.23 | $31.20 | 1800 |
| 2026-06-18 | 10.51 | $31.25 | 400 |
| 2026-06-17 | 11.02 | $31.03 | 225 |
| 2026-06-16 | 11.56 | $31.42 | 100 |
| 2026-06-15 | 11.79 | $31.68 | 1541 |
| 2026-06-12 | 11.73 | $31.31 | 4000 |
| 2026-06-11 | 11.97 | $31.25 | 7400 |
| 2026-06-10 | 12.37 | $30.60 | 2408 |
| 2026-06-09 | 12.88 | $31.32 | 3445 |
| 2026-06-08 | 12.97 | $31.23 | 419 |
| 2026-06-05 | 13.32 | $31.31 | 917 |
| 2026-06-04 | 13.60 | $32.10 | 1247 |
| 2026-06-03 | 13.13 | $31.84 | 4513 |
| 2026-06-02 | 12.83 | $32.10 | 324 |
| 2026-06-01 | 12.01 | $32.19 | 3322 |
| 2026-05-29 | 11.15 | $31.77 | 68100 |
| 2026-05-28 | 10.58 | $31.58 | 300 |
| 2026-05-27 | 10.18 | $31.40 | 1490 |
| 2026-05-26 | 9.88 | $31.44 | 335 |
| 2026-05-22 | 9.52 | $31.12 | 722 |
| 2026-05-21 | 9.42 | $30.79 | 936 |
| 2026-05-20 | 9.64 | $30.60 | 200 |
| 2026-05-19 | 10.05 | $30.02 | 1100 |
| 2026-05-18 | 10.04 | $30.25 | 8100 |
| 2026-05-15 | 10.25 | $30.44 | 1326 |
| 2026-05-14 | 10.72 | $30.81 | 100 |
| 2026-05-13 | 10.93 | $30.72 | 2531 |
| 2026-05-12 | 11.16 | $30.83 | 1432 |
| 2026-05-11 | 11.28 | $31.10 | 2187 |
| 2026-05-08 | 11.09 | $30.96 | 1500 |
| 2026-05-07 | 11.07 | $30.88 | 300 |
| 2026-05-06 | 11.04 | $31.27 | 111644 |
| 2026-05-05 | 10.83 | $30.76 | 100 |
| 2026-05-04 | 11.05 | $30.38 | 200 |
| 2026-05-01 | 11.57 | $30.45 | 100 |
| 2026-04-30 | 12.05 | $30.42 | 100 |
| 2026-04-29 | 12.58 | $29.78 | 937 |
| 2026-04-28 | 12.91 | $30.03 | 225 |
| 2026-04-27 | 13.56 | $30.52 | 927 |
| 2026-04-24 | 14.00 | $30.52 | 1400 |
| 2026-04-23 | 14.35 | $30.45 | 1009 |
| 2026-04-22 | 14.73 | $30.65 | 300 |
| 2026-04-21 | 14.97 | $30.84 | 3400 |
| 2026-04-20 | 15.01 | $31.13 | 629 |
| 2026-04-17 | 14.80 | $31.04 | 100 |
| 2026-04-16 | 14.65 | $30.41 | 620 |
| 2026-04-15 | 14.89 | $30.45 | 264 |
| 2026-04-14 | 15.10 | $30.43 | 134 |
| 2026-04-13 | 15.35 | $30.09 | 505 |
| 2026-04-10 | 15.86 | $29.58 | 3864 |
| 2026-04-09 | 16.67 | $29.76 | 1100 |
| 2026-04-08 | 17.43 | $29.62 | 5700 |
| 2026-04-07 | 18.29 | $28.58 | 1433 |
| 2026-04-06 | 18.32 | $28.73 | 200 |
| 2026-04-02 | 18.55 | $28.57 | 302 |
| 2026-04-01 | 18.65 | $28.50 | 847 |
| 2026-03-31 | 19.04 | $28.15 | 4200 |
| 2026-03-30 | 18.91 | $27.25 | 4638 |
| 2026-03-27 | 18.08 | $27.66 | 2900 |
| 2026-03-26 | 17.45 | $28.17 | 3148 |
| 2026-03-25 | 17.13 | $28.82 | 1600 |
| 2026-03-24 | 17.30 | $28.58 | 55274 |
| 2026-03-23 | 17.20 | $28.41 | 316 |
| 2026-03-20 | 17.18 | $27.94 | 4061 |
| 2026-03-19 | 16.37 | $28.49 | 1227 |
| 2026-03-18 | 15.75 | $28.37 | 3405 |
| 2026-03-17 | 15.30 | $28.65 | 1048 |
| 2026-03-16 | 15.05 | $28.43 | 919 |
| 2026-03-13 | 14.65 | $28.17 | 13500 |
| 2026-03-12 | 13.73 | $28.28 | 787 |
| 2026-03-11 | 12.86 | $28.94 | 1028 |
| 2026-03-10 | 12.45 | $29.03 | 3749 |
| 2026-03-09 | 12.11 | $29.26 | 1448 |
| 2026-03-06 | 11.67 | $28.87 | 9348 |
| 2026-03-05 | 10.94 | $29.50 | 441 |
| 2026-03-04 | 10.75 | $29.85 | 900 |
| 2026-03-03 | 10.91 | $29.62 | 2337 |
| 2026-03-02 | 10.89 | $30.12 | 736 |
| 2026-02-27 | 11.07 | $30.07 | 900 |
| 2026-02-26 | 11.33 | $30.25 | 1517 |
| 2026-02-25 | 11.56 | $29.93 | 4700 |
| 2026-02-24 | 12.09 | $29.85 | 1200 |
| 2026-02-23 | 12.63 | $29.24 | 404 |
| 2026-02-20 | 12.54 | $29.87 | 1100 |
| 2026-02-19 | 12.89 | $29.67 | 729 |
| 2026-02-18 | 13.05 | $29.71 | 7000 |
| 2026-02-17 | 13.23 | $29.41 | 112 |
| 2026-02-13 | 12.96 | $29.50 | 28908 |
| 2026-02-12 | 12.78 | $29.14 | 900 |
| 2026-02-11 | 12.58 | $29.98 | 2000 |
| 2026-02-10 | 13.12 | $29.82 | 100 |
| 2026-02-09 | 13.48 | $29.96 | 1000 |
| 2026-02-06 | 13.87 | $29.72 | 9600 |
| 2026-02-05 | 13.93 | $28.82 | 6000 |
| 2026-02-04 | 13.01 | $28.93 | 1900 |
| 2026-02-03 | 11.77 | $29.11 | 15500 |
| 2026-02-02 | 10.66 | $29.51 | 96639 |
| 2026-01-30 | 10.18 | $29.34 | 4206 |
| 2026-01-29 | 9.67 | $29.76 | 3700 |
| 2026-01-28 | 9.52 | $29.88 | 4916 |
| 2026-01-27 | 9.73 | $30.01 | 6538 |
| 2026-01-26 | 10.09 | $30.04 | 3000 |
| 2026-01-23 | 10.58 | $30.04 | 9200 |
| 2026-01-22 | 11.11 | $30.22 | 6300 |
| 2026-01-21 | 11.34 | $30.12 | 11445 |
| 2026-01-20 | 11.76 | $29.75 | 7710 |
| 2026-01-16 | 12.30 | $30.27 | 5107 |
| 2026-01-15 | 12.26 | $30.35 | 14923 |
| 2026-01-14 | 12.06 | $30.14 | 8900 |
| 2026-01-13 | 12.29 | $30.13 | 39808 |
| 2026-01-12 | 12.29 | $30.11 | 108432 |
| 2026-01-09 | 12.54 | $30.00 | 6344 |
| 2026-01-08 | 12.86 | $29.75 | 4200 |
| 2026-01-07 | 13.48 | $29.85 | 226 |
| 2026-01-06 | 14.03 | $30.05 | 2400 |
| 2026-01-05 | 14.61 | $29.60 | 124 |
| 2026-01-02 | 14.85 | $29.26 | 1300 |
| 2025-12-31 | 14.50 | $29.09 | 900 |
| 2025-12-30 | 14.12 | $29.42 | 1700 |
| 2025-12-29 | 14.13 | $29.52 | 4013 |
| 2025-12-26 | 14.23 | $29.70 | 903 |
| 2025-12-24 | 14.63 | $29.70 | 609 |
| 2025-12-23 | 15.05 | $29.63 | 5211 |
| 2025-12-22 | 15.38 | $29.72 | 946 |
| 2025-12-19 | 15.86 | $29.48 | 1000 |
| 2025-12-18 | 15.99 | $29.34 | 1000 |
| 2025-12-17 | 16.01 | $29.07 | 1600 |
| 2025-12-16 | 15.83 | $29.29 | 1038 |
| 2025-12-15 | 15.88 | $29.44 | 807 |
| 2025-12-12 | 16.11 | $29.46 | 3200 |
| 2025-12-11 | 16.26 | $29.93 | 311 |
| 2025-12-10 | 17.00 | $29.77 | 217 |
| 2025-12-09 | 17.49 | $29.38 | 1200 |
| 2025-12-08 | 17.71 | $29.48 | 1935 |
| 2025-12-05 | 18.06 | $29.62 | 1307 |
| 2025-12-04 | 18.59 | $29.56 | 400 |
| 2025-12-03 | 18.95 | $29.47 | 1900 |
| 2025-12-02 | 19.16 | $29.37 | 11800 |
| 2025-12-01 | 19.38 | $29.38 | 9800 |
| 2025-11-28 | 19.63 | $29.59 | 2947 |
| 2025-11-26 | 20.00 | $29.41 | 200 |
| 2025-11-25 | 20.09 | $29.22 | 1433 |
| 2025-11-24 | 19.93 | $28.72 | 1400 |
| 2025-11-21 | 19.18 | $28.42 | 2200 |
| 2025-11-20 | 18.07 | $28.01 | 4243 |
| 2025-11-19 | 16.90 | $28.58 | 11300 |
| 2025-11-18 | 16.07 | $28.46 | 2600 |
| 2025-11-17 | 15.12 | $28.43 | 2400 |
| 2025-11-14 | 14.16 | $28.98 | 4000 |
| 2025-11-13 | 13.47 | $29.05 | 2900 |
| 2025-11-12 | 12.98 | $29.67 | 88820 |
| 2025-11-11 | 13.06 | $29.65 | 1700 |
| 2025-11-10 | 12.97 | $29.77 | 1902 |
| 2025-11-07 | 12.89 | $29.47 | 2400 |
| 2025-11-06 | 12.40 | $29.22 | 4316 |
| 2025-11-05 | 11.68 | $29.54 | 7238 |
| 2025-11-04 | 11.32 | $29.28 | 102518 |
| 2025-11-03 | 10.60 | $29.75 | 5100 |
| 2025-10-31 | 10.18 | $29.69 | 2800 |
| 2025-10-30 | 9.69 | $29.65 | 1420 |
| 2025-10-29 | 9.32 | $30.06 | 4422 |
| 2025-10-28 | 9.33 | $30.30 | 2120 |
| 2025-10-27 | 9.56 | $30.63 | 2025 |
| 2025-10-24 | 9.95 | $30.44 | 241 |
| 2025-10-23 | 10.36 | $30.15 | 1100 |
| 2025-10-22 | 10.51 | $29.77 | 3824 |
| 2025-10-21 | 10.41 | $30.13 | 12900 |
| 2025-10-20 | 10.88 | $29.89 | 7843 |
| 2025-10-17 | 11.29 | $29.64 | 847 |
| 2025-10-16 | 11.31 | $29.63 | 3304 |
| 2025-10-15 | 11.45 | $30.06 | 2600 |
| 2025-10-14 | 11.97 | $29.98 | 101900 |
| 2025-10-13 | 12.45 | $29.74 | 341 |
| 2025-10-10 | 12.44 | $29.12 | 1541 |
| 2025-10-09 | 11.89 | $29.95 | 1800 |
| 2025-10-08 | 12.29 | $30.10 | 1200 |
| 2025-10-07 | 12.92 | $29.89 | 2128 |
| 2025-10-06 | 13.53 | $30.13 | 2308 |
| 2025-10-03 | 13.86 | $30.01 | 634 |
| 2025-10-02 | 14.20 | $30.24 | 1535 |
| 2025-10-01 | 14.41 | $30.08 | 3600 |
| 2025-09-30 | 14.81 | $30.17 | 1000 |
| 2025-09-29 | 15.23 | $30.20 | 3800 |
| 2025-09-26 | 15.29 | $30.15 | 734 |
| 2025-09-25 | 15.62 | $29.79 | 4100 |
| 2025-09-24 | 16.39 | $30.13 | 246 |
| 2025-09-23 | 16.59 | $30.45 | 607 |
| 2025-09-22 | 16.25 | $30.56 | 2500 |
| 2025-09-19 | 15.89 | $30.41 | 1200 |
| 2025-09-18 | 15.77 | $30.45 | 3251 |
| 2025-09-17 | 15.55 | $30.13 | 4036 |
| 2025-09-16 | 15.62 | $30.07 | 3900 |
| 2025-09-15 | 15.93 | $30.23 | 1300 |
| 2025-09-12 | 15.76 | $30.20 | 5900 |
| 2025-09-11 | 15.74 | $30.41 | 2821 |
| 2025-09-10 | 15.49 | $29.99 | 715 |
| 2025-09-09 | 15.52 | $29.99 | 6804 |
| 2025-09-08 | 15.77 | $30.09 | 800 |
| 2025-09-05 | 15.88 | $29.93 | 18400 |
| 2025-09-04 | 16.04 | $30.05 | 2700 |
| 2025-09-03 | 16.21 | $29.73 | 731 |
| 2025-09-02 | 16.73 | $29.71 | 1200 |
| 2025-08-29 | 17.38 | $29.86 | 400 |
| 2025-08-28 | 17.46 | $30.12 | 1122 |
| 2025-08-27 | 17.19 | $30.03 | 200 |
| 2025-08-26 | 17.00 | $29.91 | 1949 |
| 2025-08-25 | 16.94 | $29.65 | 900 |
| 2025-08-22 | 17.02 | $29.77 | 913 |
| 2025-08-21 | 16.92 | $29.25 | 1200 |
| 2025-08-20 | 17.50 | $29.36 | 5229 |
| 2025-08-19 | 18.11 | $29.34 | 449 |
| 2025-08-18 | 18.31 | $29.51 | 900 |
| 2025-08-15 | 18.52 | $29.33 | 5750 |
| 2025-08-14 | 18.89 | $29.51 | 1117 |
| 2025-08-13 | 19.06 | $29.80 | 2100 |
| 2025-08-12 | 19.17 | $29.62 | 3400 |
| 2025-08-11 | 19.47 | $29.07 | 1900 |
| 2025-08-08 | 20.19 | $29.09 | 2754 |
| 2025-08-07 | 21.01 | $29.08 | 1142 |
| 2025-08-06 | 21.87 | $29.30 | 6446 |
| 2025-08-05 | 22.75 | $29.34 | 1200 |
| 2025-08-04 | 23.42 | $29.83 | 1720 |
| 2025-08-01 | 23.69 | $29.17 | 6327 |
| 2025-07-31 | 24.72 | $29.58 | 76200 |
| 2025-07-30 | 24.47 | $29.79 | 1485 |
| 2025-07-29 | 24.30 | $29.80 | 3073 |
| 2025-07-28 | 23.94 | $29.96 | 4200 |
| 2025-07-25 | 23.28 | $29.90 | 2546 |
| 2025-07-24 | 22.67 | $29.63 | 7800 |
| 2025-07-23 | 22.20 | $29.76 | 1200 |
| 2025-07-22 | 21.64 | $29.45 | 1900 |
| 2025-07-21 | 21.36 | $29.19 | 7044 |
| 2025-07-18 | 21.06 | $29.40 | 3110 |
| 2025-07-17 | 20.47 | $29.29 | 5945 |
| 2025-07-16 | 19.93 | $28.96 | 12849 |
| 2025-07-15 | 19.66 | $28.88 | 2911 |
| 2025-07-14 | 19.22 | $29.20 | 3422 |
| 2025-07-11 | 18.72 | $28.79 | 28700 |
| 2025-07-10 | 18.35 | $29.12 | 26637 |
| 2025-07-09 | 17.50 | $29.20 | 13912 |
| 2025-07-08 | 16.62 | $29.07 | 105200 |
| 2025-07-07 | 15.69 | $29.04 | 2600 |
| 2025-07-03 | 15.48 | $29.15 | 6300 |
| 2025-07-02 | 14.97 | $28.94 | 8000 |
| 2025-07-01 | 14.68 | $28.76 | 2100 |
| 2025-06-30 | 14.45 | $28.92 | 3500 |
| 2025-06-27 | 14.06 | $28.70 | 700 |
| 2025-06-26 | 13.65 | $28.80 | 3400 |
| 2025-06-25 | 13.31 | $28.45 | 300 |
| 2025-06-24 | 13.32 | $28.75 | 1600 |
| 2025-06-23 | 13.17 | $28.31 | 410 |
| 2025-06-20 | 13.45 | $28.02 | 700 |
| 2025-06-18 | 14.02 | $28.01 | 36301 |
| 2025-06-17 | 14.55 | $27.94 | 3200 |
| 2025-06-16 | 15.11 | $28.24 | 800 |
| 2025-06-13 | 15.36 | $27.70 | 1700 |
| 2025-06-12 | 15.85 | $28.09 | 215 |
| 2025-06-11 | 16.01 | $28.07 | 3377 |
| 2025-06-10 | 16.16 | $28.13 | 747 |
| 2025-06-09 | 16.21 | $28.16 | 4200 |
| 2025-06-06 | 16.22 | $28.31 | 500 |
| 2025-06-05 | 16.15 | $28.06 | 138 |
| 2025-06-04 | 16.28 | $28.31 | 210 |
| 2025-06-03 | 16.15 | $28.38 | 2101 |
| 2025-06-02 | 15.97 | $28.05 | 628 |
| 2025-05-30 | 16.03 | $28.02 | 200 |
| 2025-05-29 | 15.90 | $27.73 | 708 |
| 2025-05-28 | 15.97 | $27.78 | 1228 |
| 2025-05-27 | 15.97 | $28.03 | 5200 |
| 2025-05-23 | 15.97 | $27.50 | 4100 |
| 2025-05-22 | 16.29 | $27.71 | 2702 |
| 2025-05-21 | 16.46 | $27.68 | 1401 |
| 2025-05-20 | 16.56 | $28.32 | 4500 |
| 2025-05-19 | 16.11 | $28.46 | 12908 |
| 2025-05-16 | 15.53 | $28.55 | 63410 |
| 2025-05-15 | 14.92 | $28.24 | 818 |
| 2025-05-14 | 14.45 | $28.18 | 800 |
| 2025-05-13 | 13.87 | $28.15 | 1402 |
| 2025-05-12 | 13.29 | $27.67 | 1623 |
| 2025-05-09 | 12.99 | $26.75 | 8300 |
| 2025-05-08 | 13.10 | $26.84 | 112 |
| 2025-05-07 | 13.12 | $26.26 | 118 |
| 2025-05-06 | 13.50 | $25.98 | 18100 |
| 2025-05-05 | 14.02 | $26.42 | 17300 |
| 2025-05-02 | 14.23 | $26.44 | 1928 |
| 2025-05-01 | 14.48 | $25.82 | 1926 |
| 2025-04-30 | 15.05 | $25.80 | 9000 |
| 2025-04-29 | 15.73 | $25.85 | 400 |
| 2025-04-28 | 16.17 | $25.73 | 208 |
| 2025-04-25 | 16.71 | $25.58 | 209 |
| 2025-04-24 | 17.37 | $25.48 | 800 |
| 2025-04-23 | 18.11 | $24.75 | 700 |
| 2025-04-22 | 18.95 | $24.24 | 641 |
| 2025-04-21 | 19.40 | $23.54 | 42800 |
| 2025-04-17 | 19.55 | $24.19 | 316 |
| 2025-04-16 | 20.10 | $24.02 | 1100 |
| 2025-04-15 | 20.68 | $24.45 | 107 |
| 2025-04-14 | 21.59 | $24.32 | 2811 |
| 2025-04-11 | 22.44 | $24.07 | 2100 |
| 2025-04-10 | 23.14 | $23.83 | 6527 |
| 2025-04-09 | 23.88 | $24.82 | 2700 |
| 2025-04-08 | 24.66 | $22.47 | 2232 |
| 2025-04-07 | 23.88 | $22.90 | 905 |
| 2025-04-04 | 23.32 | $22.91 | 2600 |
| 2025-04-03 | 22.35 | $24.46 | 1442 |
| 2025-04-02 | 21.99 | $26.21 | 627 |
| 2025-04-01 | 22.30 | $25.72 | 545 |
| 2025-03-31 | 22.24 | $25.49 | 932 |
| 2025-03-28 | 21.98 | $25.60 | 1720 |
| 2025-03-27 | 21.98 | $26.07 | 100 |
| 2025-03-26 | 22.34 | $26.52 | 506 |
| 2025-03-25 | 23.04 | $26.91 | 1800 |
| 2025-03-24 | 24.04 | $26.92 | 600 |
| 2025-03-21 | 25.03 | $26.16 | 200 |
| 2025-03-20 | 25.35 | $26.09 | 405 |
| 2025-03-19 | 25.69 | $26.26 | 133 |
| 2025-03-18 | 26.03 | $25.77 | 1425 |
| 2025-03-17 | 26.13 | $26.21 | 306 |
| 2025-03-14 | 26.47 | $25.77 | 10600 |
| 2025-03-13 | 26.38 | $24.94 | 200 |
| 2025-03-12 | 25.35 | $25.60 | 2130 |
| 2025-03-11 | 24.60 | $25.38 | 28000 |
| 2025-03-10 | 23.70 | $25.53 | 1304 |
| 2025-03-07 | 22.84 | $26.37 | 643 |
| 2025-03-06 | 22.14 | $26.00 | 2625 |
| 2025-03-05 | 21.22 | $26.91 | 1100 |
| 2025-03-04 | 20.51 | $26.53 | 21500 |
| 2025-03-03 | 19.72 | $26.90 | 13619 |
| 2025-02-28 | 19.24 | $27.45 | 300 |
| 2025-02-27 | 19.09 | $27.23 | 200 |
| 2025-02-26 | 18.72 | $27.63 | 3620 |
| 2025-02-25 | 18.61 | $27.61 | 6300 |
| 2025-02-24 | 18.50 | $27.73 | 7148 |
| 2025-02-21 | 18.49 | $28.05 | 6008 |
| 2025-02-20 | 18.71 | $28.98 | 5700 |
| 2025-02-19 | 19.47 | $29.54 | 1100 |
| 2025-02-18 | 19.91 | $29.83 | 2800 |
| 2025-02-14 | 20.23 | $29.62 | 339 |
| 2025-02-13 | 20.65 | $29.79 | 3600 |
| 2025-02-12 | 21.09 | $29.21 | 200 |
| 2025-02-11 | 22.05 | $29.43 | 100 |
| 2025-02-10 | 22.77 | $29.77 | 4200 |
| 2025-02-07 | 23.40 | $29.66 | 3300 |
| 2025-02-06 | 23.96 | $29.89 | 16418 |
| 2025-02-05 | 24.71 | $29.67 | 16800 |
| 2025-02-04 | 25.70 | $29.57 | 2500 |
| 2025-02-03 | 26.72 | $29.12 | 11000 |
| 2025-01-31 | 28.10 | $29.29 | 7041 |
| 2025-01-30 | 29.02 | $29.64 | 803 |
| 2025-01-29 | 29.74 | $29.22 | 5600 |
| 2025-01-28 | 30.74 | $29.54 | 2606 |
| 2025-01-27 | 31.49 | $29.12 | 13300 |
| 2025-01-24 | 32.48 | $29.75 | 6100 |
| 2025-01-23 | 32.73 | $29.69 | 1447 |
| 2025-01-22 | 33.09 | $29.65 | 6810 |
| 2025-01-21 | 33.24 | $29.48 | 1013 |
| 2025-01-17 | 33.51 | $29.02 | 7900 |
| 2025-01-16 | 34.05 | $28.87 | 65500 |
| 2025-01-15 | 34.73 | $28.56 | 14600 |
| 2025-01-14 | 35.63 | $28.08 | 5603 |
| 2025-01-13 | 37.03 | $27.62 | 59300 |
| 2025-01-10 | 38.86 | $27.72 | 19800 |
| 2025-01-08 | 40.49 | $28.07 | 39113 |
| 2025-01-07 | 42.01 | $27.99 | 6600 |
| 2025-01-06 | 43.47 | $28.45 | 13922 |
| 2025-01-03 | 44.62 | $28.34 | 100 |
| 2025-01-02 | 45.99 | $27.96 | 240 |
| 2024-12-31 | 47.73 | $27.77 | 6010 |
| 2024-12-30 | 49.63 | $27.91 | 4139 |
| 2024-12-27 | 51.62 | $28.22 | 212 |
| 2024-12-26 | 53.25 | $28.67 | 212 |
| 2024-12-24 | 54.53 | $28.59 | 235 |
| 2024-12-23 | 55.93 | $28.37 | 1100 |
| 2024-12-20 | 57.52 | $28.45 | 702 |
| 2024-12-19 | 59.20 | $27.94 | 1817 |
| 2024-12-18 | 61.07 | $27.95 | 58000 |
| 2024-12-17 | 63.05 | $28.96 | 500 |
| 2024-12-16 | 64.14 | $29.24 | 900 |
| 2024-12-13 | 64.98 | $29.13 | 300 |
| 2024-12-12 | 65.94 | $29.31 | 4222 |
| 2024-12-11 | 66.70 | $29.40 | 300 |
| 2024-12-10 | 67.41 | $29.12 | 300 |
| 2024-12-09 | 68.22 | $29.58 | 83247 |
| 2024-12-06 | 68.59 | $30.28 | 1300 |
| 2024-12-05 | 68.17 | $29.96 | 1404 |
| 2024-12-04 | 67.74 | $30.02 | 117 |
| 2024-12-03 | 67.31 | $29.76 | 1300 |
| 2024-12-02 | 66.90 | $29.54 | 3047 |
| 2024-11-29 | 66.49 | $29.62 | 800 |
| 2024-11-27 | 65.97 | $29.62 | 6927 |
| 2024-11-26 | 65.42 | $29.84 | 1503 |
| 2024-11-25 | 64.69 | $29.72 | 2425 |
| 2024-11-22 | 63.91 | $29.47 | 12700 |
| 2024-11-21 | 63.14 | $29.07 | 9500 |
| 2024-11-20 | 62.37 | $28.74 | 705 |
| 2024-11-19 | 61.60 | $28.59 | 900 |
| 2024-11-18 | 60.81 | $28.36 | 1400 |
| 2024-11-15 | 60.00 | $28.30 | 831 |
| 2024-11-14 | 59.16 | $28.41 | 721 |
| 2024-11-13 | 58.15 | $28.74 | 82100 |
| 2024-11-12 | 56.84 | $28.97 | 1200 |
| 2024-11-11 | 55.32 | $29.12 | 526 |
| 2024-11-08 | 53.58 | $28.74 | 85300 |
| 2024-11-07 | 51.76 | $28.16 | 614 |
| 2024-11-06 | 49.88 | $27.76 | 200 |
| 2024-11-05 | 47.92 | $26.67 | — |
| 2024-11-04 | 45.92 | $26.08 | 710 |
| 2024-11-01 | 43.83 | $26.05 | 100 |
| 2024-10-31 | 41.64 | $26.02 | 110 |
| 2024-10-30 | 39.33 | $26.26 | 125 |
| 2024-10-29 | 36.75 | $26.32 | 200 |
| 2024-10-28 | 34.00 | $26.30 | 103 |
| 2024-10-25 | 31.11 | $26.07 | 100 |
| 2024-10-24 | 28.07 | $26.19 | 204 |
| 2024-10-23 | 24.81 | $26.09 | 533 |
| 2024-10-22 | 21.37 | $26.32 | 400 |
| 2024-10-21 | 17.66 | $26.47 | 130 |
| 2024-10-18 | 13.68 | $26.59 | 613 |
| 2024-10-17 | 9.43 | $26.45 | 200 |
| 2024-10-16 | 4.95 | $26.48 | 200 |
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