Is FT Vest U.S. Equity Max Buffer ETF - June (JUNM) a Buy, Sell, or Hold?
Enter your email address below for free access to our FT Vest U.S. Equity Max Buffer ETF - June (JUNM) research center and poll results.
CBOE : JUNM
FT Vest U.S. Equity Max Buffer ETF - June — Technical Indicators
$35.09 USD
-$0.02 (-0.06%)
- Volume
- 2.17K
- Average Volume
- 7.35K
- Market Capitalization
- $64.85M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.22
- Year Low
- $33.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
35.09
2026-07-22
Close Price
$35.09
Vol: 2167
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.63
Average
32.93
Maximum
35.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.09 | $35.09 | 2167 |
| 2026-07-21 | 35.08 | $35.11 | 1100 |
| 2026-07-20 | 35.08 | $35.09 | 2400 |
| 2026-07-17 | 35.08 | $35.10 | 2128 |
| 2026-07-16 | 35.08 | $35.15 | 5818 |
| 2026-07-15 | 35.08 | $35.21 | 22311 |
| 2026-07-14 | 35.07 | $35.18 | 9000 |
| 2026-07-13 | 35.06 | $35.16 | 5022 |
| 2026-07-10 | 35.05 | $35.14 | 1003 |
| 2026-07-09 | 35.05 | $35.13 | 13316 |
| 2026-07-08 | 35.04 | $35.11 | 13100 |
| 2026-07-07 | 35.04 | $35.09 | 7429 |
| 2026-07-06 | 35.03 | $35.12 | 4200 |
| 2026-07-02 | 35.03 | $35.09 | 1414 |
| 2026-07-01 | 35.02 | $35.07 | 8626 |
| 2026-06-30 | 35.02 | $35.09 | 25209 |
| 2026-06-29 | 35.01 | $35.00 | 13641 |
| 2026-06-26 | 35.01 | $34.97 | 8300 |
| 2026-06-25 | 35.01 | $34.95 | 9201 |
| 2026-06-24 | 35.02 | $34.96 | 19100 |
| 2026-06-23 | 35.02 | $34.96 | 29112 |
| 2026-06-22 | 35.02 | $35.07 | 42400 |
| 2026-06-18 | 35.01 | $35.12 | 42900 |
| 2026-06-17 | 35.00 | $35.06 | 9600 |
| 2026-06-16 | 34.99 | $35.06 | 800 |
| 2026-06-15 | 34.99 | $35.03 | 5364 |
| 2026-06-12 | 34.98 | $35.03 | 5400 |
| 2026-06-11 | 34.98 | $35.03 | 2318 |
| 2026-06-10 | 34.97 | $35.01 | 800 |
| 2026-06-09 | 34.97 | $35.00 | 2011 |
| 2026-06-08 | 34.96 | $35.01 | 2800 |
| 2026-06-05 | 34.96 | $35.01 | 729 |
| 2026-06-04 | 34.95 | $35.01 | 100 |
| 2026-06-03 | 34.95 | $35.00 | 1010 |
| 2026-06-02 | 34.94 | $35.01 | 1300 |
| 2026-06-01 | 34.93 | $35.00 | 4343 |
| 2026-05-29 | 34.92 | $34.97 | 8902 |
| 2026-05-28 | 34.92 | $34.99 | 1600 |
| 2026-05-27 | 34.91 | $34.97 | 2210 |
| 2026-05-26 | 34.90 | $34.98 | 2210 |
| 2026-05-22 | 34.89 | $34.96 | 1604 |
| 2026-05-21 | 34.88 | $34.95 | 18733 |
| 2026-05-20 | 34.88 | $34.93 | 1839 |
| 2026-05-19 | 34.87 | $34.94 | 4833 |
| 2026-05-18 | 34.86 | $34.94 | 224 |
| 2026-05-15 | 34.85 | $34.93 | 1602 |
| 2026-05-14 | 34.84 | $34.92 | 2100 |
| 2026-05-13 | 34.83 | $34.92 | 543 |
| 2026-05-12 | 34.82 | $34.92 | 200 |
| 2026-05-11 | 34.81 | $34.91 | 1221 |
| 2026-05-08 | 34.80 | $34.91 | 535 |
| 2026-05-07 | 34.78 | $34.90 | 300 |
| 2026-05-06 | 34.77 | $34.89 | 1500 |
| 2026-05-05 | 34.75 | $34.86 | 6200 |
| 2026-05-04 | 34.73 | $34.85 | 500 |
| 2026-05-01 | 34.71 | $34.82 | 18730 |
| 2026-04-30 | 34.68 | $34.83 | 3900 |
| 2026-04-29 | 34.66 | $34.82 | 1000 |
| 2026-04-28 | 34.64 | $34.81 | 5805 |
| 2026-04-27 | 34.60 | $34.82 | 3244 |
| 2026-04-24 | 34.57 | $34.81 | 4500 |
| 2026-04-23 | 34.54 | $34.77 | 1000 |
| 2026-04-22 | 34.52 | $34.78 | 10900 |
| 2026-04-21 | 34.50 | $34.73 | 30732 |
| 2026-04-20 | 34.48 | $34.74 | 12000 |
| 2026-04-17 | 34.45 | $34.74 | 16841 |
| 2026-04-16 | 34.43 | $34.75 | 12314 |
| 2026-04-15 | 34.41 | $34.70 | 3400 |
| 2026-04-14 | 34.40 | $34.71 | 600 |
| 2026-04-13 | 34.38 | $34.66 | 100 |
| 2026-04-10 | 34.36 | $34.64 | 1206 |
| 2026-04-09 | 34.35 | $34.60 | 1124 |
| 2026-04-08 | 34.34 | $34.58 | 300 |
| 2026-04-07 | 34.33 | $34.42 | 39339 |
| 2026-04-06 | 34.33 | $34.41 | 11213 |
| 2026-04-02 | 34.33 | $34.37 | 628 |
| 2026-04-01 | 34.33 | $34.41 | 7121 |
| 2026-03-31 | 34.33 | $34.30 | 800 |
| 2026-03-30 | 34.34 | $34.10 | 830 |
| 2026-03-27 | 34.35 | $34.13 | 2018 |
| 2026-03-26 | 34.37 | $34.24 | 2018 |
| 2026-03-25 | 34.38 | $34.35 | 1000 |
| 2026-03-24 | 34.39 | $34.32 | 1000 |
| 2026-03-23 | 34.39 | $34.34 | 600 |
| 2026-03-20 | 34.40 | $34.24 | 1500 |
| 2026-03-19 | 34.41 | $34.34 | 1000 |
| 2026-03-18 | 34.41 | $34.34 | 3602 |
| 2026-03-17 | 34.41 | $34.43 | 607 |
| 2026-03-16 | 34.41 | $34.40 | 1100 |
| 2026-03-13 | 34.41 | $34.31 | 500 |
| 2026-03-12 | 34.42 | $34.35 | 500 |
| 2026-03-11 | 34.42 | $34.41 | 5800 |
| 2026-03-10 | 34.42 | $34.41 | 400 |
| 2026-03-09 | 34.42 | $34.40 | 247 |
| 2026-03-06 | 34.42 | $34.37 | 100 |
| 2026-03-05 | 34.41 | $34.42 | 2219 |
| 2026-03-04 | 34.41 | $34.43 | 400 |
| 2026-03-03 | 34.41 | $34.39 | 618 |
| 2026-03-02 | 34.41 | $34.46 | 610 |
| 2026-02-27 | 34.40 | $34.46 | 200 |
| 2026-02-26 | 34.40 | $34.47 | 1700 |
| 2026-02-25 | 34.39 | $34.48 | 826 |
| 2026-02-24 | 34.39 | $34.44 | 40003 |
| 2026-02-23 | 34.38 | $34.39 | 630 |
| 2026-02-20 | 34.38 | $34.44 | 4500 |
| 2026-02-19 | 34.38 | $34.40 | 941 |
| 2026-02-18 | 34.37 | $34.41 | 2703 |
| 2026-02-17 | 34.37 | $34.43 | 800 |
| 2026-02-13 | 34.36 | $34.38 | 3000 |
| 2026-02-12 | 34.36 | $34.36 | 2342 |
| 2026-02-11 | 34.35 | $34.42 | 1727 |
| 2026-02-10 | 34.35 | $34.42 | 4647 |
| 2026-02-09 | 34.35 | $34.42 | 3234 |
| 2026-02-06 | 34.34 | $34.39 | 5159 |
| 2026-02-05 | 34.33 | $34.28 | 5200 |
| 2026-02-04 | 34.33 | $34.32 | 4500 |
| 2026-02-03 | 34.33 | $34.35 | 7233 |
| 2026-02-02 | 34.33 | $34.38 | 13300 |
| 2026-01-30 | 34.32 | $34.37 | 1400 |
| 2026-01-29 | 34.32 | $34.36 | 11008 |
| 2026-01-28 | 34.31 | $34.38 | 1400 |
| 2026-01-27 | 34.30 | $34.39 | 1200 |
| 2026-01-26 | 34.30 | $34.38 | 1000 |
| 2026-01-23 | 34.29 | $34.36 | 1900 |
| 2026-01-22 | 34.28 | $34.35 | 1000 |
| 2026-01-21 | 34.28 | $34.31 | 2026 |
| 2026-01-20 | 34.27 | $34.27 | 900 |
| 2026-01-16 | 34.26 | $34.33 | 1000 |
| 2026-01-15 | 34.25 | $34.31 | 5146 |
| 2026-01-14 | 34.24 | $34.30 | 200 |
| 2026-01-13 | 34.23 | $34.31 | 400 |
| 2026-01-12 | 34.22 | $34.34 | 2527 |
| 2026-01-09 | 34.21 | $34.31 | 1002 |
| 2026-01-08 | 34.20 | $34.29 | 222 |
| 2026-01-07 | 34.19 | $34.27 | 4400 |
| 2026-01-06 | 34.18 | $34.30 | 3700 |
| 2026-01-05 | 34.17 | $34.26 | 6601 |
| 2026-01-02 | 34.16 | $34.25 | 15500 |
| 2025-12-31 | 34.15 | $34.24 | 2508 |
| 2025-12-30 | 34.14 | $34.26 | 700 |
| 2025-12-29 | 34.13 | $34.25 | 3634 |
| 2025-12-26 | 34.12 | $34.25 | 402 |
| 2025-12-24 | 34.11 | $34.24 | 1122 |
| 2025-12-23 | 34.09 | $34.23 | 2221 |
| 2025-12-22 | 34.08 | $34.21 | 207 |
| 2025-12-19 | 34.06 | $34.18 | 3000 |
| 2025-12-18 | 34.04 | $34.12 | 1900 |
| 2025-12-17 | 34.03 | $34.08 | 533 |
| 2025-12-16 | 34.02 | $34.10 | 200 |
| 2025-12-15 | 34.01 | $34.11 | 1136 |
| 2025-12-12 | 34.00 | $34.08 | 6036 |
| 2025-12-11 | 33.99 | $34.13 | 4100 |
| 2025-12-10 | 33.98 | $34.10 | 2227 |
| 2025-12-09 | 33.98 | $34.09 | 634 |
| 2025-12-08 | 33.97 | $34.08 | 500 |
| 2025-12-05 | 33.96 | $34.09 | 500 |
| 2025-12-04 | 33.95 | $34.08 | 600 |
| 2025-12-03 | 33.94 | $34.06 | 239 |
| 2025-12-02 | 33.94 | $34.04 | 2400 |
| 2025-12-01 | 33.93 | $34.03 | 7800 |
| 2025-11-28 | 33.93 | $34.06 | 112 |
| 2025-11-26 | 33.92 | $34.01 | 4338 |
| 2025-11-25 | 33.92 | $33.98 | 11827 |
| 2025-11-24 | 33.92 | $33.92 | 228 |
| 2025-11-21 | 33.93 | $33.86 | 6147 |
| 2025-11-20 | 33.93 | $33.81 | 3738 |
| 2025-11-19 | 33.94 | $33.86 | 2243 |
| 2025-11-18 | 33.94 | $33.84 | 7134 |
| 2025-11-17 | 33.94 | $33.88 | 1941 |
| 2025-11-14 | 33.95 | $33.93 | 2700 |
| 2025-11-13 | 33.94 | $33.92 | 1522 |
| 2025-11-12 | 33.94 | $33.99 | 518 |
| 2025-11-11 | 33.93 | $33.99 | 4700 |
| 2025-11-10 | 33.93 | $33.97 | 4917 |
| 2025-11-07 | 33.92 | $33.93 | 1224 |
| 2025-11-06 | 33.92 | $33.91 | 1038 |
| 2025-11-05 | 33.91 | $33.90 | 1500 |
| 2025-11-04 | 33.91 | $33.93 | 10500 |
| 2025-11-03 | 33.91 | $33.96 | 10600 |
| 2025-10-31 | 33.90 | $33.95 | 3500 |
| 2025-10-30 | 33.90 | $33.94 | 2606 |
| 2025-10-29 | 33.89 | $33.97 | 4200 |
| 2025-10-28 | 33.89 | $33.99 | 4300 |
| 2025-10-27 | 33.88 | $33.99 | 5100 |
| 2025-10-24 | 33.87 | $33.97 | 541 |
| 2025-10-23 | 33.86 | $33.91 | 3600 |
| 2025-10-22 | 33.85 | $33.89 | 10800 |
| 2025-10-21 | 33.85 | $33.94 | 1200 |
| 2025-10-20 | 33.84 | $33.94 | 10000 |
| 2025-10-17 | 33.83 | $33.89 | 540 |
| 2025-10-16 | 33.83 | $33.85 | 3700 |
| 2025-10-15 | 33.82 | $33.87 | 402 |
| 2025-10-14 | 33.82 | $33.85 | 115 |
| 2025-10-13 | 33.82 | $33.86 | 15411 |
| 2025-10-10 | 33.81 | $33.79 | 15411 |
| 2025-10-09 | 33.81 | $33.88 | 1900 |
| 2025-10-08 | 33.80 | $33.88 | 10200 |
| 2025-10-07 | 33.80 | $33.84 | 1310 |
| 2025-10-06 | 33.79 | $33.86 | 1310 |
| 2025-10-03 | 33.78 | $33.85 | 46800 |
| 2025-10-02 | 33.77 | $33.84 | 1000 |
| 2025-10-01 | 33.76 | $33.85 | 3540 |
| 2025-09-30 | 33.75 | $33.82 | 7100 |
| 2025-09-29 | 33.74 | $33.81 | 13500 |
| 2025-09-26 | 33.73 | $33.78 | 1500 |
| 2025-09-25 | 33.72 | $33.76 | 1800 |
| 2025-09-24 | 33.71 | $33.77 | 1800 |
| 2025-09-23 | 33.70 | $33.78 | 2300 |
| 2025-09-22 | 33.69 | $33.81 | 733 |
| 2025-09-19 | 33.68 | $33.80 | 2009 |
| 2025-09-18 | 33.67 | $33.78 | 3400 |
| 2025-09-17 | 33.65 | $33.77 | 4119 |
| 2025-09-16 | 33.64 | $33.77 | 2020 |
| 2025-09-15 | 33.63 | $33.78 | 2300 |
| 2025-09-12 | 33.62 | $33.78 | 54300 |
| 2025-09-11 | 33.61 | $33.76 | 4400 |
| 2025-09-10 | 33.60 | $33.71 | 1344 |
| 2025-09-09 | 33.59 | $33.71 | 1904 |
| 2025-09-08 | 33.58 | $33.69 | 38000 |
| 2025-09-05 | 33.57 | $33.66 | 1113 |
| 2025-09-04 | 33.56 | $33.65 | — |
| 2025-09-03 | 33.55 | $33.60 | 1600 |
| 2025-09-02 | 33.54 | $33.57 | 600 |
| 2025-08-29 | 33.53 | $33.60 | 47721 |
| 2025-08-28 | 33.52 | $33.62 | 7505 |
| 2025-08-27 | 33.51 | $33.62 | 528 |
| 2025-08-26 | 33.50 | $33.59 | 1844 |
| 2025-08-25 | 33.49 | $33.57 | 2138 |
| 2025-08-22 | 33.48 | $33.58 | 602 |
| 2025-08-21 | 33.48 | $33.49 | 2500 |
| 2025-08-20 | 33.47 | $33.52 | 547 |
| 2025-08-19 | 33.46 | $33.52 | 100 |
| 2025-08-18 | 33.46 | $33.54 | 3900 |
| 2025-08-15 | 33.45 | $33.56 | 120 |
| 2025-08-14 | 33.44 | $33.58 | 500 |
| 2025-08-13 | 33.42 | $33.58 | 4303 |
| 2025-08-12 | 33.41 | $33.54 | 3800 |
| 2025-08-11 | 33.40 | $33.49 | 2729 |
| 2025-08-08 | 33.39 | $33.50 | 1100 |
| 2025-08-07 | 33.38 | $33.44 | 3100 |
| 2025-08-06 | 33.37 | $33.46 | 1807 |
| 2025-08-05 | 33.36 | $33.42 | 3100 |
| 2025-08-04 | 33.36 | $33.44 | 3500 |
| 2025-08-01 | 33.35 | $33.37 | 500 |
| 2025-07-31 | 33.34 | $33.37 | 10000 |
| 2025-07-30 | 33.34 | $33.40 | 744 |
| 2025-07-29 | 33.33 | $33.42 | 5430 |
| 2025-07-28 | 33.33 | $33.45 | 10522 |
| 2025-07-25 | 33.32 | $33.42 | 4315 |
| 2025-07-24 | 33.31 | $33.40 | 1100 |
| 2025-07-23 | 33.30 | $33.37 | 7800 |
| 2025-07-22 | 33.29 | $33.37 | 1200 |
| 2025-07-21 | 33.27 | $33.36 | 3734 |
| 2025-07-18 | 33.25 | $33.35 | 13300 |
| 2025-07-17 | 33.23 | $33.31 | 11300 |
| 2025-07-16 | 33.21 | $33.31 | 2600 |
| 2025-07-15 | 33.18 | $33.29 | 2900 |
| 2025-07-14 | 33.16 | $33.31 | 7800 |
| 2025-07-11 | 33.13 | $33.30 | 4100 |
| 2025-07-10 | 33.11 | $33.32 | 6818 |
| 2025-07-09 | 33.08 | $33.30 | 4600 |
| 2025-07-08 | 33.06 | $33.26 | 1305 |
| 2025-07-07 | 33.03 | $33.28 | 2500 |
| 2025-07-03 | 32.99 | $33.30 | 3100 |
| 2025-07-02 | 32.96 | $33.29 | 3922 |
| 2025-07-01 | 32.92 | $33.26 | 5000 |
| 2025-06-30 | 32.89 | $33.28 | 19526 |
| 2025-06-27 | 32.84 | $33.27 | 25300 |
| 2025-06-26 | 32.80 | $33.22 | 11400 |
| 2025-06-25 | 32.75 | $33.16 | 21106 |
| 2025-06-24 | 32.72 | $33.17 | 52811 |
| 2025-06-23 | 32.66 | $33.08 | 106500 |
| 2025-06-20 | 32.62 | $33.03 | 135500 |
| 2025-06-18 | 32.57 | $32.88 | 10133 |
| 2025-06-17 | 32.55 | $32.79 | 14108 |
| 2025-06-16 | 32.53 | $32.90 | 10029 |
| 2025-06-13 | 32.51 | $32.71 | 3224 |
| 2025-06-12 | 32.49 | $32.85 | 122 |
| 2025-06-11 | 32.46 | $32.82 | 1422 |
| 2025-06-10 | 32.43 | $32.81 | 7000 |
| 2025-06-09 | 32.39 | $32.77 | 601 |
| 2025-06-06 | 32.33 | $32.74 | 6720 |
| 2025-06-05 | 32.28 | $32.54 | 600 |
| 2025-06-04 | 32.23 | $32.62 | 8300 |
| 2025-06-03 | 32.17 | $32.60 | 2615 |
| 2025-06-02 | 32.12 | $32.48 | 1900 |
| 2025-05-30 | 32.08 | $32.43 | 300 |
| 2025-05-29 | 32.03 | $32.40 | 7504 |
| 2025-05-28 | 31.98 | $32.32 | 5112 |
| 2025-05-27 | 31.93 | $32.40 | 800 |
| 2025-05-23 | 31.87 | $32.05 | 4414 |
| 2025-05-22 | 31.83 | $32.17 | 1913 |
| 2025-05-21 | 31.78 | $32.19 | 2400 |
| 2025-05-20 | 31.72 | $32.40 | 2400 |
| 2025-05-19 | 31.64 | $32.43 | 1046 |
| 2025-05-16 | 31.54 | $32.41 | 1712 |
| 2025-05-15 | 31.46 | $32.30 | 5600 |
| 2025-05-14 | 31.38 | $32.26 | 1200 |
| 2025-05-13 | 31.32 | $32.25 | 2034 |
| 2025-05-12 | 31.26 | $32.11 | 19500 |
| 2025-05-09 | 31.21 | $31.58 | 8100 |
| 2025-05-08 | 31.18 | $31.61 | 3018 |
| 2025-05-07 | 31.15 | $31.52 | 5126 |
| 2025-05-06 | 31.10 | $31.47 | 2800 |
| 2025-05-05 | 31.06 | $31.59 | 5236 |
| 2025-05-02 | 31.00 | $31.63 | 3000 |
| 2025-05-01 | 30.97 | $31.48 | 9800 |
| 2025-04-30 | 30.98 | $31.38 | 1246 |
| 2025-04-29 | 30.99 | $31.35 | 1100 |
| 2025-04-28 | 30.99 | $31.27 | 46200 |
| 2025-04-25 | 31.00 | $31.25 | 1100 |
| 2025-04-24 | 31.02 | $31.16 | 4900 |
| 2025-04-23 | 31.04 | $30.93 | 3000 |
| 2025-04-22 | 31.09 | $30.75 | 1900 |
| 2025-04-21 | 31.14 | $30.55 | 4427 |
| 2025-04-17 | 31.19 | $30.75 | 200 |
| 2025-04-16 | 31.23 | $30.76 | 2600 |
| 2025-04-15 | 31.27 | $31.02 | 5602 |
| 2025-04-14 | 31.29 | $31.07 | 1244 |
| 2025-04-11 | 31.31 | $31.08 | 608 |
| 2025-04-10 | 31.33 | $30.91 | 7902 |
| 2025-04-09 | 31.35 | $31.17 | 10446 |
| 2025-04-08 | 31.36 | $30.48 | 9843 |
| 2025-04-07 | 31.41 | $30.55 | 5635 |
| 2025-04-04 | 31.46 | $30.54 | 4600 |
| 2025-04-03 | 31.52 | $31.00 | 12600 |
| 2025-04-02 | 31.55 | $31.62 | 4917 |
| 2025-04-01 | 31.56 | $31.51 | 2100 |
| 2025-03-31 | 31.58 | $31.45 | 6000 |
| 2025-03-28 | 31.60 | $31.38 | 10500 |
| 2025-03-27 | 31.63 | $31.62 | 4700 |
| 2025-03-26 | 31.64 | $31.69 | 5800 |
| 2025-03-25 | 31.66 | $31.82 | 3400 |
| 2025-03-24 | 31.67 | $31.80 | 2200 |
| 2025-03-21 | 31.69 | $31.54 | 4700 |
| 2025-03-20 | 31.72 | $31.53 | 300 |
| 2025-03-19 | 31.75 | $31.58 | 4500 |
| 2025-03-18 | 31.78 | $31.43 | 8300 |
| 2025-03-17 | 31.82 | $31.59 | 2900 |
| 2025-03-14 | 31.85 | $31.48 | 7400 |
| 2025-03-13 | 31.89 | $31.24 | 900 |
| 2025-03-12 | 31.93 | $31.43 | 700 |
| 2025-03-11 | 31.96 | $31.40 | 28900 |
| 2025-03-10 | 32.00 | $31.48 | 12100 |
| 2025-03-07 | 32.03 | $31.73 | 8600 |
| 2025-03-06 | 32.05 | $31.70 | 3600 |
| 2025-03-05 | 32.06 | $31.87 | 9400 |
| 2025-03-04 | 32.07 | $31.78 | 4300 |
| 2025-03-03 | 32.09 | $31.87 | 900 |
| 2025-02-28 | 32.09 | $32.03 | 10600 |
| 2025-02-27 | 32.10 | $31.90 | 200 |
| 2025-02-26 | 32.10 | $32.04 | 1800 |
| 2025-02-25 | 32.10 | $32.04 | 8500 |
| 2025-02-24 | 32.10 | $32.08 | 511900 |
| 2025-02-21 | 32.10 | $32.12 | 5200 |
| 2025-02-20 | 32.10 | $32.21 | 11400 |
| 2025-02-19 | 32.09 | $32.22 | 2200 |
| 2025-02-18 | 32.09 | $32.21 | 11200 |
| 2025-02-14 | 32.07 | $32.21 | 9100 |
| 2025-02-13 | 32.06 | $32.18 | 2700 |
| 2025-02-12 | 32.04 | $32.10 | 8000 |
| 2025-02-11 | 32.03 | $32.12 | 900 |
| 2025-02-10 | 32.01 | $32.08 | 6700 |
| 2025-02-07 | 31.99 | $32.06 | 9300 |
| 2025-02-06 | 31.97 | $32.08 | 12100 |
| 2025-02-05 | 31.96 | $32.09 | 1300 |
| 2025-02-04 | 31.95 | $32.05 | 5600 |
| 2025-02-03 | 31.94 | $32.01 | 15700 |
| 2025-01-31 | 31.93 | $32.05 | 31100 |
| 2025-01-30 | 31.91 | $32.06 | 5300 |
| 2025-01-29 | 31.90 | $32.03 | 8200 |
| 2025-01-28 | 31.89 | $32.06 | 2800 |
| 2025-01-27 | 31.88 | $32.00 | 281000 |
| 2025-01-24 | 31.87 | $32.10 | 14500 |
| 2025-01-23 | 31.86 | $32.10 | 20100 |
| 2025-01-22 | 31.84 | $32.08 | 8800 |
| 2025-01-21 | 31.82 | $32.05 | 2400 |
| 2025-01-17 | 31.80 | $31.97 | 3700 |
| 2025-01-16 | 31.80 | $31.90 | 2100 |
| 2025-01-15 | 31.80 | $31.90 | 53700 |
| 2025-01-14 | 31.80 | $31.72 | 5000 |
| 2025-01-13 | 31.80 | $31.72 | 148300 |
| 2025-01-10 | 31.81 | $31.71 | 6300 |
| 2025-01-08 | 31.82 | $31.81 | 18200 |
| 2025-01-07 | 31.82 | $31.81 | 9000 |
| 2025-01-06 | 31.82 | $31.88 | 10100 |
| 2025-01-03 | 31.82 | $31.83 | 90500 |
| 2025-01-02 | 31.82 | $31.76 | 7600 |
| 2024-12-31 | 31.83 | $31.75 | 1600 |
| 2024-12-30 | 31.83 | $31.78 | 11500 |
| 2024-12-27 | 31.83 | $31.83 | 11300 |
| 2024-12-26 | 31.83 | $31.90 | 1900 |
| 2024-12-24 | 31.82 | $31.89 | 1300 |
| 2024-12-23 | 31.81 | $31.81 | 10100 |
| 2024-12-20 | 31.81 | $31.75 | 1200 |
| 2024-12-19 | 31.80 | $31.66 | 3500 |
| 2024-12-18 | 31.80 | $31.70 | 800 |
| 2024-12-17 | 31.80 | $31.87 | 500 |
| 2024-12-16 | 31.78 | $31.89 | 3500 |
| 2024-12-13 | 31.76 | $31.86 | 1500 |
| 2024-12-12 | 31.75 | $31.85 | 3400 |
| 2024-12-11 | 31.75 | $31.88 | 10600 |
| 2024-12-10 | 31.73 | $31.85 | 19700 |
| 2024-12-09 | 31.73 | $31.84 | 4000 |
| 2024-12-06 | 31.72 | $31.88 | 1000 |
| 2024-12-05 | 31.71 | $31.85 | 2800 |
| 2024-12-04 | 31.69 | $31.86 | 1800 |
| 2024-12-03 | 31.67 | $31.83 | 5500 |
| 2024-12-02 | 31.65 | $31.82 | 29900 |
| 2024-11-29 | 31.63 | $31.77 | 1000 |
| 2024-11-27 | 31.61 | $31.76 | 11600 |
| 2024-11-26 | 31.59 | $31.77 | 25600 |
| 2024-11-25 | 31.58 | $31.73 | 800 |
| 2024-11-22 | 31.57 | $31.70 | 2900 |
| 2024-11-21 | 31.56 | $31.67 | 9100 |
| 2024-11-20 | 31.55 | $31.61 | 5200 |
| 2024-11-19 | 31.54 | $31.61 | 5600 |
| 2024-11-18 | 31.54 | $31.59 | 3900 |
| 2024-11-15 | 31.53 | $31.56 | 107900 |
| 2024-11-14 | 31.53 | $31.64 | 2800 |
| 2024-11-13 | 31.52 | $31.68 | 12800 |
| 2024-11-12 | 31.51 | $31.67 | 2300 |
| 2024-11-11 | 31.50 | $31.68 | 1500 |
| 2024-11-08 | 31.49 | $31.69 | 15200 |
| 2024-11-07 | 31.48 | $31.65 | 4100 |
| 2024-11-06 | 31.47 | $31.59 | 3800 |
| 2024-11-05 | 31.46 | $31.44 | 10600 |
| 2024-11-04 | 31.46 | $31.35 | 8400 |
| 2024-11-01 | 31.46 | $31.37 | 6600 |
| 2024-10-31 | 31.46 | $31.39 | 11900 |
| 2024-10-30 | 31.46 | $31.47 | 800 |
| 2024-10-29 | 31.45 | $31.50 | 1700 |
| 2024-10-28 | 31.44 | $31.50 | 2700 |
| 2024-10-25 | 31.44 | $31.47 | 1900 |
| 2024-10-24 | 31.44 | $31.50 | 2400 |
| 2024-10-23 | 31.43 | $31.48 | 3400 |
| 2024-10-22 | 31.42 | $31.51 | 3800 |
| 2024-10-21 | 31.42 | $31.49 | 3300 |
| 2024-10-18 | 31.41 | $31.50 | 2900 |
| 2024-10-17 | 31.40 | $31.47 | 2700 |
| 2024-10-16 | 31.40 | $31.51 | 3600 |
| 2024-10-15 | 31.38 | $31.41 | 9200 |
| 2024-10-14 | 31.37 | $31.48 | 1500 |
| 2024-10-11 | 31.36 | $31.45 | 800 |
| 2024-10-10 | 31.34 | $31.44 | 15000 |
| 2024-10-09 | 31.32 | $31.44 | 12600 |
| 2024-10-08 | 31.30 | $31.40 | 15300 |
| 2024-10-07 | 31.28 | $31.38 | 16700 |
| 2024-10-04 | 31.26 | $31.40 | 4700 |
| 2024-10-03 | 31.23 | $31.31 | 99900 |
| 2024-10-02 | 31.21 | $31.37 | 19400 |
| 2024-10-01 | 31.19 | $31.33 | 4400 |
| 2024-09-30 | 31.17 | $31.42 | 7400 |
| 2024-09-27 | 31.16 | $31.41 | 2200 |
| 2024-09-26 | 31.14 | $31.41 | 100400 |
| 2024-09-25 | 31.12 | $31.36 | 5600 |
| 2024-09-24 | 31.11 | $31.38 | 3300 |
| 2024-09-23 | 31.09 | $31.36 | 51700 |
| 2024-09-20 | 31.08 | $31.34 | 7700 |
| 2024-09-19 | 31.06 | $31.31 | 4800 |
| 2024-09-18 | 31.05 | $31.19 | 4600 |
| 2024-09-17 | 31.04 | $31.21 | 4300 |
| 2024-09-16 | 31.03 | $31.21 | 6400 |
| 2024-09-13 | 31.01 | $31.18 | 4200 |
| 2024-09-12 | 30.99 | $31.07 | 17700 |
| 2024-09-11 | 30.98 | $31.00 | 3000 |
| 2024-09-10 | 30.97 | $30.93 | 9600 |
| 2024-09-09 | 30.95 | $30.92 | 6300 |
| 2024-09-06 | 30.93 | $30.83 | 4800 |
| 2024-09-05 | 30.92 | $30.96 | 12200 |
| 2024-09-04 | 30.90 | $31.01 | 11700 |
| 2024-09-03 | 30.87 | $30.98 | 10300 |
| 2024-08-30 | 30.85 | $31.10 | 9000 |
| 2024-08-29 | 30.82 | $31.05 | 16000 |
| 2024-08-28 | 30.80 | $31.06 | 13200 |
| 2024-08-27 | 30.78 | $31.09 | 19800 |
| 2024-08-26 | 30.76 | $31.07 | 7900 |
| 2024-08-23 | 30.74 | $31.10 | 16400 |
| 2024-08-22 | 30.72 | $30.94 | 11000 |
| 2024-08-21 | 30.70 | $31.06 | 8800 |
| 2024-08-20 | 30.67 | $30.99 | 21100 |
| 2024-08-19 | 30.66 | $30.97 | 9800 |
| 2024-08-16 | 30.65 | $30.89 | 25600 |
| 2024-08-15 | 30.64 | $30.86 | 8800 |
| 2024-08-14 | 30.63 | $30.74 | 13400 |
| 2024-08-13 | 30.63 | $30.78 | 49000 |
| 2024-08-12 | 30.64 | $30.63 | 35600 |
| 2024-08-09 | 30.65 | $30.57 | 24000 |
| 2024-08-08 | 30.66 | $30.61 | 58800 |
| 2024-08-07 | 30.67 | $30.43 | 78200 |
| 2024-08-06 | 30.68 | $30.49 | 52300 |
| 2024-08-05 | 30.70 | $30.49 | 87300 |
| 2024-08-02 | 30.71 | $30.58 | 11300 |
| 2024-08-01 | 30.71 | $30.63 | 43900 |
| 2024-07-31 | 30.71 | $30.76 | 36100 |
| 2024-07-30 | 30.71 | $30.62 | 34400 |
| 2024-07-29 | 30.70 | $30.65 | 40200 |
| 2024-07-26 | 30.70 | $30.61 | 48500 |
| 2024-07-25 | 30.70 | $30.56 | 52600 |
| 2024-07-24 | 30.70 | $30.60 | 44200 |
| 2024-07-23 | 30.69 | $30.76 | 95700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
35.10
2026-07-22
Close Price
$35.09
Vol: 2167
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.61
Average
32.93
Maximum
35.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.10 | $35.09 | 2167 |
| 2026-07-21 | 35.10 | $35.11 | 1100 |
| 2026-07-20 | 35.10 | $35.09 | 2400 |
| 2026-07-17 | 35.10 | $35.10 | 2128 |
| 2026-07-16 | 35.10 | $35.15 | 5818 |
| 2026-07-15 | 35.09 | $35.21 | 22311 |
| 2026-07-14 | 35.08 | $35.18 | 9000 |
| 2026-07-13 | 35.07 | $35.16 | 5022 |
| 2026-07-10 | 35.06 | $35.14 | 1003 |
| 2026-07-09 | 35.05 | $35.13 | 13316 |
| 2026-07-08 | 35.04 | $35.11 | 13100 |
| 2026-07-07 | 35.03 | $35.09 | 7429 |
| 2026-07-06 | 35.03 | $35.12 | 4200 |
| 2026-07-02 | 35.02 | $35.09 | 1414 |
| 2026-07-01 | 35.01 | $35.07 | 8626 |
| 2026-06-30 | 35.00 | $35.09 | 25209 |
| 2026-06-29 | 35.00 | $35.00 | 13641 |
| 2026-06-26 | 35.00 | $34.97 | 8300 |
| 2026-06-25 | 35.00 | $34.95 | 9201 |
| 2026-06-24 | 35.00 | $34.96 | 19100 |
| 2026-06-23 | 35.01 | $34.96 | 29112 |
| 2026-06-22 | 35.01 | $35.07 | 42400 |
| 2026-06-18 | 35.01 | $35.12 | 42900 |
| 2026-06-17 | 34.99 | $35.06 | 9600 |
| 2026-06-16 | 34.99 | $35.06 | 800 |
| 2026-06-15 | 34.98 | $35.03 | 5364 |
| 2026-06-12 | 34.98 | $35.03 | 5400 |
| 2026-06-11 | 34.97 | $35.03 | 2318 |
| 2026-06-10 | 34.96 | $35.01 | 800 |
| 2026-06-09 | 34.96 | $35.00 | 2011 |
| 2026-06-08 | 34.95 | $35.01 | 2800 |
| 2026-06-05 | 34.95 | $35.01 | 729 |
| 2026-06-04 | 34.94 | $35.01 | 100 |
| 2026-06-03 | 34.93 | $35.00 | 1010 |
| 2026-06-02 | 34.93 | $35.01 | 1300 |
| 2026-06-01 | 34.92 | $35.00 | 4343 |
| 2026-05-29 | 34.91 | $34.97 | 8902 |
| 2026-05-28 | 34.90 | $34.99 | 1600 |
| 2026-05-27 | 34.89 | $34.97 | 2210 |
| 2026-05-26 | 34.89 | $34.98 | 2210 |
| 2026-05-22 | 34.88 | $34.96 | 1604 |
| 2026-05-21 | 34.87 | $34.95 | 18733 |
| 2026-05-20 | 34.86 | $34.93 | 1839 |
| 2026-05-19 | 34.85 | $34.94 | 4833 |
| 2026-05-18 | 34.84 | $34.94 | 224 |
| 2026-05-15 | 34.83 | $34.93 | 1602 |
| 2026-05-14 | 34.82 | $34.92 | 2100 |
| 2026-05-13 | 34.81 | $34.92 | 543 |
| 2026-05-12 | 34.80 | $34.92 | 200 |
| 2026-05-11 | 34.79 | $34.91 | 1221 |
| 2026-05-08 | 34.77 | $34.91 | 535 |
| 2026-05-07 | 34.76 | $34.90 | 300 |
| 2026-05-06 | 34.74 | $34.89 | 1500 |
| 2026-05-05 | 34.73 | $34.86 | 6200 |
| 2026-05-04 | 34.72 | $34.85 | 500 |
| 2026-05-01 | 34.70 | $34.82 | 18730 |
| 2026-04-30 | 34.69 | $34.83 | 3900 |
| 2026-04-29 | 34.67 | $34.82 | 1000 |
| 2026-04-28 | 34.66 | $34.81 | 5805 |
| 2026-04-27 | 34.64 | $34.82 | 3244 |
| 2026-04-24 | 34.62 | $34.81 | 4500 |
| 2026-04-23 | 34.60 | $34.77 | 1000 |
| 2026-04-22 | 34.59 | $34.78 | 10900 |
| 2026-04-21 | 34.57 | $34.73 | 30732 |
| 2026-04-20 | 34.55 | $34.74 | 12000 |
| 2026-04-17 | 34.53 | $34.74 | 16841 |
| 2026-04-16 | 34.51 | $34.75 | 12314 |
| 2026-04-15 | 34.48 | $34.70 | 3400 |
| 2026-04-14 | 34.46 | $34.71 | 600 |
| 2026-04-13 | 34.43 | $34.66 | 100 |
| 2026-04-10 | 34.41 | $34.64 | 1206 |
| 2026-04-09 | 34.39 | $34.60 | 1124 |
| 2026-04-08 | 34.36 | $34.58 | 300 |
| 2026-04-07 | 34.34 | $34.42 | 39339 |
| 2026-04-06 | 34.33 | $34.41 | 11213 |
| 2026-04-02 | 34.32 | $34.37 | 628 |
| 2026-04-01 | 34.32 | $34.41 | 7121 |
| 2026-03-31 | 34.31 | $34.30 | 800 |
| 2026-03-30 | 34.31 | $34.10 | 830 |
| 2026-03-27 | 34.33 | $34.13 | 2018 |
| 2026-03-26 | 34.35 | $34.24 | 2018 |
| 2026-03-25 | 34.36 | $34.35 | 1000 |
| 2026-03-24 | 34.37 | $34.32 | 1000 |
| 2026-03-23 | 34.37 | $34.34 | 600 |
| 2026-03-20 | 34.37 | $34.24 | 1500 |
| 2026-03-19 | 34.39 | $34.34 | 1000 |
| 2026-03-18 | 34.39 | $34.34 | 3602 |
| 2026-03-17 | 34.40 | $34.43 | 607 |
| 2026-03-16 | 34.39 | $34.40 | 1100 |
| 2026-03-13 | 34.39 | $34.31 | 500 |
| 2026-03-12 | 34.40 | $34.35 | 500 |
| 2026-03-11 | 34.41 | $34.41 | 5800 |
| 2026-03-10 | 34.41 | $34.41 | 400 |
| 2026-03-09 | 34.41 | $34.40 | 247 |
| 2026-03-06 | 34.41 | $34.37 | 100 |
| 2026-03-05 | 34.41 | $34.42 | 2219 |
| 2026-03-04 | 34.41 | $34.43 | 400 |
| 2026-03-03 | 34.41 | $34.39 | 618 |
| 2026-03-02 | 34.41 | $34.46 | 610 |
| 2026-02-27 | 34.41 | $34.46 | 200 |
| 2026-02-26 | 34.40 | $34.47 | 1700 |
| 2026-02-25 | 34.39 | $34.48 | 826 |
| 2026-02-24 | 34.38 | $34.44 | 40003 |
| 2026-02-23 | 34.38 | $34.39 | 630 |
| 2026-02-20 | 34.38 | $34.44 | 4500 |
| 2026-02-19 | 34.37 | $34.40 | 941 |
| 2026-02-18 | 34.37 | $34.41 | 2703 |
| 2026-02-17 | 34.36 | $34.43 | 800 |
| 2026-02-13 | 34.35 | $34.38 | 3000 |
| 2026-02-12 | 34.35 | $34.36 | 2342 |
| 2026-02-11 | 34.35 | $34.42 | 1727 |
| 2026-02-10 | 34.34 | $34.42 | 4647 |
| 2026-02-09 | 34.34 | $34.42 | 3234 |
| 2026-02-06 | 34.33 | $34.39 | 5159 |
| 2026-02-05 | 34.32 | $34.28 | 5200 |
| 2026-02-04 | 34.32 | $34.32 | 4500 |
| 2026-02-03 | 34.32 | $34.35 | 7233 |
| 2026-02-02 | 34.32 | $34.38 | 13300 |
| 2026-01-30 | 34.32 | $34.37 | 1400 |
| 2026-01-29 | 34.31 | $34.36 | 11008 |
| 2026-01-28 | 34.31 | $34.38 | 1400 |
| 2026-01-27 | 34.30 | $34.39 | 1200 |
| 2026-01-26 | 34.29 | $34.38 | 1000 |
| 2026-01-23 | 34.28 | $34.36 | 1900 |
| 2026-01-22 | 34.27 | $34.35 | 1000 |
| 2026-01-21 | 34.26 | $34.31 | 2026 |
| 2026-01-20 | 34.26 | $34.27 | 900 |
| 2026-01-16 | 34.25 | $34.33 | 1000 |
| 2026-01-15 | 34.25 | $34.31 | 5146 |
| 2026-01-14 | 34.24 | $34.30 | 200 |
| 2026-01-13 | 34.23 | $34.31 | 400 |
| 2026-01-12 | 34.22 | $34.34 | 2527 |
| 2026-01-09 | 34.21 | $34.31 | 1002 |
| 2026-01-08 | 34.20 | $34.29 | 222 |
| 2026-01-07 | 34.19 | $34.27 | 4400 |
| 2026-01-06 | 34.18 | $34.30 | 3700 |
| 2026-01-05 | 34.17 | $34.26 | 6601 |
| 2026-01-02 | 34.16 | $34.25 | 15500 |
| 2025-12-31 | 34.15 | $34.24 | 2508 |
| 2025-12-30 | 34.15 | $34.26 | 700 |
| 2025-12-29 | 34.13 | $34.25 | 3634 |
| 2025-12-26 | 34.12 | $34.25 | 402 |
| 2025-12-24 | 34.11 | $34.24 | 1122 |
| 2025-12-23 | 34.09 | $34.23 | 2221 |
| 2025-12-22 | 34.08 | $34.21 | 207 |
| 2025-12-19 | 34.06 | $34.18 | 3000 |
| 2025-12-18 | 34.05 | $34.12 | 1900 |
| 2025-12-17 | 34.05 | $34.08 | 533 |
| 2025-12-16 | 34.04 | $34.10 | 200 |
| 2025-12-15 | 34.04 | $34.11 | 1136 |
| 2025-12-12 | 34.03 | $34.08 | 6036 |
| 2025-12-11 | 34.02 | $34.13 | 4100 |
| 2025-12-10 | 34.01 | $34.10 | 2227 |
| 2025-12-09 | 34.00 | $34.09 | 634 |
| 2025-12-08 | 33.99 | $34.08 | 500 |
| 2025-12-05 | 33.98 | $34.09 | 500 |
| 2025-12-04 | 33.97 | $34.08 | 600 |
| 2025-12-03 | 33.96 | $34.06 | 239 |
| 2025-12-02 | 33.95 | $34.04 | 2400 |
| 2025-12-01 | 33.94 | $34.03 | 7800 |
| 2025-11-28 | 33.93 | $34.06 | 112 |
| 2025-11-26 | 33.92 | $34.01 | 4338 |
| 2025-11-25 | 33.91 | $33.98 | 11827 |
| 2025-11-24 | 33.90 | $33.92 | 228 |
| 2025-11-21 | 33.90 | $33.86 | 6147 |
| 2025-11-20 | 33.90 | $33.81 | 3738 |
| 2025-11-19 | 33.91 | $33.86 | 2243 |
| 2025-11-18 | 33.92 | $33.84 | 7134 |
| 2025-11-17 | 33.93 | $33.88 | 1941 |
| 2025-11-14 | 33.93 | $33.93 | 2700 |
| 2025-11-13 | 33.93 | $33.92 | 1522 |
| 2025-11-12 | 33.93 | $33.99 | 518 |
| 2025-11-11 | 33.93 | $33.99 | 4700 |
| 2025-11-10 | 33.92 | $33.97 | 4917 |
| 2025-11-07 | 33.91 | $33.93 | 1224 |
| 2025-11-06 | 33.91 | $33.91 | 1038 |
| 2025-11-05 | 33.91 | $33.90 | 1500 |
| 2025-11-04 | 33.91 | $33.93 | 10500 |
| 2025-11-03 | 33.91 | $33.96 | 10600 |
| 2025-10-31 | 33.91 | $33.95 | 3500 |
| 2025-10-30 | 33.90 | $33.94 | 2606 |
| 2025-10-29 | 33.90 | $33.97 | 4200 |
| 2025-10-28 | 33.89 | $33.99 | 4300 |
| 2025-10-27 | 33.88 | $33.99 | 5100 |
| 2025-10-24 | 33.87 | $33.97 | 541 |
| 2025-10-23 | 33.86 | $33.91 | 3600 |
| 2025-10-22 | 33.85 | $33.89 | 10800 |
| 2025-10-21 | 33.85 | $33.94 | 1200 |
| 2025-10-20 | 33.84 | $33.94 | 10000 |
| 2025-10-17 | 33.83 | $33.89 | 540 |
| 2025-10-16 | 33.82 | $33.85 | 3700 |
| 2025-10-15 | 33.82 | $33.87 | 402 |
| 2025-10-14 | 33.81 | $33.85 | 115 |
| 2025-10-13 | 33.81 | $33.86 | 15411 |
| 2025-10-10 | 33.80 | $33.79 | 15411 |
| 2025-10-09 | 33.80 | $33.88 | 1900 |
| 2025-10-08 | 33.79 | $33.88 | 10200 |
| 2025-10-07 | 33.78 | $33.84 | 1310 |
| 2025-10-06 | 33.78 | $33.86 | 1310 |
| 2025-10-03 | 33.77 | $33.85 | 46800 |
| 2025-10-02 | 33.76 | $33.84 | 1000 |
| 2025-10-01 | 33.75 | $33.85 | 3540 |
| 2025-09-30 | 33.74 | $33.82 | 7100 |
| 2025-09-29 | 33.73 | $33.81 | 13500 |
| 2025-09-26 | 33.72 | $33.78 | 1500 |
| 2025-09-25 | 33.72 | $33.76 | 1800 |
| 2025-09-24 | 33.71 | $33.77 | 1800 |
| 2025-09-23 | 33.71 | $33.78 | 2300 |
| 2025-09-22 | 33.70 | $33.81 | 733 |
| 2025-09-19 | 33.69 | $33.80 | 2009 |
| 2025-09-18 | 33.68 | $33.78 | 3400 |
| 2025-09-17 | 33.67 | $33.77 | 4119 |
| 2025-09-16 | 33.65 | $33.77 | 2020 |
| 2025-09-15 | 33.64 | $33.78 | 2300 |
| 2025-09-12 | 33.63 | $33.78 | 54300 |
| 2025-09-11 | 33.61 | $33.76 | 4400 |
| 2025-09-10 | 33.60 | $33.71 | 1344 |
| 2025-09-09 | 33.58 | $33.71 | 1904 |
| 2025-09-08 | 33.57 | $33.69 | 38000 |
| 2025-09-05 | 33.56 | $33.66 | 1113 |
| 2025-09-04 | 33.55 | $33.65 | — |
| 2025-09-03 | 33.54 | $33.60 | 1600 |
| 2025-09-02 | 33.53 | $33.57 | 600 |
| 2025-08-29 | 33.53 | $33.60 | 47721 |
| 2025-08-28 | 33.52 | $33.62 | 7505 |
| 2025-08-27 | 33.51 | $33.62 | 528 |
| 2025-08-26 | 33.50 | $33.59 | 1844 |
| 2025-08-25 | 33.49 | $33.57 | 2138 |
| 2025-08-22 | 33.48 | $33.58 | 602 |
| 2025-08-21 | 33.47 | $33.49 | 2500 |
| 2025-08-20 | 33.47 | $33.52 | 547 |
| 2025-08-19 | 33.46 | $33.52 | 100 |
| 2025-08-18 | 33.45 | $33.54 | 3900 |
| 2025-08-15 | 33.44 | $33.56 | 120 |
| 2025-08-14 | 33.43 | $33.58 | 500 |
| 2025-08-13 | 33.42 | $33.58 | 4303 |
| 2025-08-12 | 33.40 | $33.54 | 3800 |
| 2025-08-11 | 33.38 | $33.49 | 2729 |
| 2025-08-08 | 33.37 | $33.50 | 1100 |
| 2025-08-07 | 33.36 | $33.44 | 3100 |
| 2025-08-06 | 33.35 | $33.46 | 1807 |
| 2025-08-05 | 33.34 | $33.42 | 3100 |
| 2025-08-04 | 33.33 | $33.44 | 3500 |
| 2025-08-01 | 33.32 | $33.37 | 500 |
| 2025-07-31 | 33.31 | $33.37 | 10000 |
| 2025-07-30 | 33.31 | $33.40 | 744 |
| 2025-07-29 | 33.30 | $33.42 | 5430 |
| 2025-07-28 | 33.29 | $33.45 | 10522 |
| 2025-07-25 | 33.27 | $33.42 | 4315 |
| 2025-07-24 | 33.25 | $33.40 | 1100 |
| 2025-07-23 | 33.24 | $33.37 | 7800 |
| 2025-07-22 | 33.22 | $33.37 | 1200 |
| 2025-07-21 | 33.21 | $33.36 | 3734 |
| 2025-07-18 | 33.19 | $33.35 | 13300 |
| 2025-07-17 | 33.17 | $33.31 | 11300 |
| 2025-07-16 | 33.16 | $33.31 | 2600 |
| 2025-07-15 | 33.14 | $33.29 | 2900 |
| 2025-07-14 | 33.13 | $33.31 | 7800 |
| 2025-07-11 | 33.11 | $33.30 | 4100 |
| 2025-07-10 | 33.09 | $33.32 | 6818 |
| 2025-07-09 | 33.07 | $33.30 | 4600 |
| 2025-07-08 | 33.04 | $33.26 | 1305 |
| 2025-07-07 | 33.02 | $33.28 | 2500 |
| 2025-07-03 | 32.99 | $33.30 | 3100 |
| 2025-07-02 | 32.96 | $33.29 | 3922 |
| 2025-07-01 | 32.92 | $33.26 | 5000 |
| 2025-06-30 | 32.89 | $33.28 | 19526 |
| 2025-06-27 | 32.85 | $33.27 | 25300 |
| 2025-06-26 | 32.80 | $33.22 | 11400 |
| 2025-06-25 | 32.76 | $33.16 | 21106 |
| 2025-06-24 | 32.71 | $33.17 | 52811 |
| 2025-06-23 | 32.67 | $33.08 | 106500 |
| 2025-06-20 | 32.62 | $33.03 | 135500 |
| 2025-06-18 | 32.58 | $32.88 | 10133 |
| 2025-06-17 | 32.55 | $32.79 | 14108 |
| 2025-06-16 | 32.52 | $32.90 | 10029 |
| 2025-06-13 | 32.48 | $32.71 | 3224 |
| 2025-06-12 | 32.46 | $32.85 | 122 |
| 2025-06-11 | 32.42 | $32.82 | 1422 |
| 2025-06-10 | 32.37 | $32.81 | 7000 |
| 2025-06-09 | 32.33 | $32.77 | 601 |
| 2025-06-06 | 32.28 | $32.74 | 6720 |
| 2025-06-05 | 32.23 | $32.54 | 600 |
| 2025-06-04 | 32.20 | $32.62 | 8300 |
| 2025-06-03 | 32.16 | $32.60 | 2615 |
| 2025-06-02 | 32.11 | $32.48 | 1900 |
| 2025-05-30 | 32.07 | $32.43 | 300 |
| 2025-05-29 | 32.03 | $32.40 | 7504 |
| 2025-05-28 | 32.00 | $32.32 | 5112 |
| 2025-05-27 | 31.96 | $32.40 | 800 |
| 2025-05-23 | 31.92 | $32.05 | 4414 |
| 2025-05-22 | 31.90 | $32.17 | 1913 |
| 2025-05-21 | 31.87 | $32.19 | 2400 |
| 2025-05-20 | 31.84 | $32.40 | 2400 |
| 2025-05-19 | 31.78 | $32.43 | 1046 |
| 2025-05-16 | 31.71 | $32.41 | 1712 |
| 2025-05-15 | 31.64 | $32.30 | 5600 |
| 2025-05-14 | 31.57 | $32.26 | 1200 |
| 2025-05-13 | 31.50 | $32.25 | 2034 |
| 2025-05-12 | 31.42 | $32.11 | 19500 |
| 2025-05-09 | 31.34 | $31.58 | 8100 |
| 2025-05-08 | 31.32 | $31.61 | 3018 |
| 2025-05-07 | 31.29 | $31.52 | 5126 |
| 2025-05-06 | 31.26 | $31.47 | 2800 |
| 2025-05-05 | 31.24 | $31.59 | 5236 |
| 2025-05-02 | 31.21 | $31.63 | 3000 |
| 2025-05-01 | 31.16 | $31.48 | 9800 |
| 2025-04-30 | 31.13 | $31.38 | 1246 |
| 2025-04-29 | 31.10 | $31.35 | 1100 |
| 2025-04-28 | 31.08 | $31.27 | 46200 |
| 2025-04-25 | 31.06 | $31.25 | 1100 |
| 2025-04-24 | 31.04 | $31.16 | 4900 |
| 2025-04-23 | 31.02 | $30.93 | 3000 |
| 2025-04-22 | 31.03 | $30.75 | 1900 |
| 2025-04-21 | 31.06 | $30.55 | 4427 |
| 2025-04-17 | 31.12 | $30.75 | 200 |
| 2025-04-16 | 31.15 | $30.76 | 2600 |
| 2025-04-15 | 31.20 | $31.02 | 5602 |
| 2025-04-14 | 31.21 | $31.07 | 1244 |
| 2025-04-11 | 31.23 | $31.08 | 608 |
| 2025-04-10 | 31.24 | $30.91 | 7902 |
| 2025-04-09 | 31.28 | $31.17 | 10446 |
| 2025-04-08 | 31.29 | $30.48 | 9843 |
| 2025-04-07 | 31.38 | $30.55 | 5635 |
| 2025-04-04 | 31.46 | $30.54 | 4600 |
| 2025-04-03 | 31.56 | $31.00 | 12600 |
| 2025-04-02 | 31.62 | $31.62 | 4917 |
| 2025-04-01 | 31.62 | $31.51 | 2100 |
| 2025-03-31 | 31.63 | $31.45 | 6000 |
| 2025-03-28 | 31.65 | $31.38 | 10500 |
| 2025-03-27 | 31.68 | $31.62 | 4700 |
| 2025-03-26 | 31.69 | $31.69 | 5800 |
| 2025-03-25 | 31.69 | $31.82 | 3400 |
| 2025-03-24 | 31.67 | $31.80 | 2200 |
| 2025-03-21 | 31.66 | $31.54 | 4700 |
| 2025-03-20 | 31.67 | $31.53 | 300 |
| 2025-03-19 | 31.68 | $31.58 | 4500 |
| 2025-03-18 | 31.70 | $31.43 | 8300 |
| 2025-03-17 | 31.72 | $31.59 | 2900 |
| 2025-03-14 | 31.74 | $31.48 | 7400 |
| 2025-03-13 | 31.76 | $31.24 | 900 |
| 2025-03-12 | 31.82 | $31.43 | 700 |
| 2025-03-11 | 31.86 | $31.40 | 28900 |
| 2025-03-10 | 31.91 | $31.48 | 12100 |
| 2025-03-07 | 31.95 | $31.73 | 8600 |
| 2025-03-06 | 31.98 | $31.70 | 3600 |
| 2025-03-05 | 32.01 | $31.87 | 9400 |
| 2025-03-04 | 32.02 | $31.78 | 4300 |
| 2025-03-03 | 32.05 | $31.87 | 900 |
| 2025-02-28 | 32.07 | $32.03 | 10600 |
| 2025-02-27 | 32.07 | $31.90 | 200 |
| 2025-02-26 | 32.09 | $32.04 | 1800 |
| 2025-02-25 | 32.09 | $32.04 | 8500 |
| 2025-02-24 | 32.10 | $32.08 | 511900 |
| 2025-02-21 | 32.10 | $32.12 | 5200 |
| 2025-02-20 | 32.10 | $32.21 | 11400 |
| 2025-02-19 | 32.09 | $32.22 | 2200 |
| 2025-02-18 | 32.07 | $32.21 | 11200 |
| 2025-02-14 | 32.06 | $32.21 | 9100 |
| 2025-02-13 | 32.04 | $32.18 | 2700 |
| 2025-02-12 | 32.03 | $32.10 | 8000 |
| 2025-02-11 | 32.02 | $32.12 | 900 |
| 2025-02-10 | 32.01 | $32.08 | 6700 |
| 2025-02-07 | 32.00 | $32.06 | 9300 |
| 2025-02-06 | 31.99 | $32.08 | 12100 |
| 2025-02-05 | 31.98 | $32.09 | 1300 |
| 2025-02-04 | 31.97 | $32.05 | 5600 |
| 2025-02-03 | 31.96 | $32.01 | 15700 |
| 2025-01-31 | 31.96 | $32.05 | 31100 |
| 2025-01-30 | 31.95 | $32.06 | 5300 |
| 2025-01-29 | 31.94 | $32.03 | 8200 |
| 2025-01-28 | 31.93 | $32.06 | 2800 |
| 2025-01-27 | 31.92 | $32.00 | 281000 |
| 2025-01-24 | 31.91 | $32.10 | 14500 |
| 2025-01-23 | 31.89 | $32.10 | 20100 |
| 2025-01-22 | 31.86 | $32.08 | 8800 |
| 2025-01-21 | 31.84 | $32.05 | 2400 |
| 2025-01-17 | 31.82 | $31.97 | 3700 |
| 2025-01-16 | 31.80 | $31.90 | 2100 |
| 2025-01-15 | 31.79 | $31.90 | 53700 |
| 2025-01-14 | 31.78 | $31.72 | 5000 |
| 2025-01-13 | 31.79 | $31.72 | 148300 |
| 2025-01-10 | 31.79 | $31.71 | 6300 |
| 2025-01-08 | 31.80 | $31.81 | 18200 |
| 2025-01-07 | 31.80 | $31.81 | 9000 |
| 2025-01-06 | 31.80 | $31.88 | 10100 |
| 2025-01-03 | 31.79 | $31.83 | 90500 |
| 2025-01-02 | 31.79 | $31.76 | 7600 |
| 2024-12-31 | 31.79 | $31.75 | 1600 |
| 2024-12-30 | 31.80 | $31.78 | 11500 |
| 2024-12-27 | 31.80 | $31.83 | 11300 |
| 2024-12-26 | 31.80 | $31.90 | 1900 |
| 2024-12-24 | 31.79 | $31.89 | 1300 |
| 2024-12-23 | 31.78 | $31.81 | 10100 |
| 2024-12-20 | 31.77 | $31.75 | 1200 |
| 2024-12-19 | 31.77 | $31.66 | 3500 |
| 2024-12-18 | 31.79 | $31.70 | 800 |
| 2024-12-17 | 31.79 | $31.87 | 500 |
| 2024-12-16 | 31.79 | $31.89 | 3500 |
| 2024-12-13 | 31.78 | $31.86 | 1500 |
| 2024-12-12 | 31.77 | $31.85 | 3400 |
| 2024-12-11 | 31.76 | $31.88 | 10600 |
| 2024-12-10 | 31.75 | $31.85 | 19700 |
| 2024-12-09 | 31.73 | $31.84 | 4000 |
| 2024-12-06 | 31.72 | $31.88 | 1000 |
| 2024-12-05 | 31.71 | $31.85 | 2800 |
| 2024-12-04 | 31.69 | $31.86 | 1800 |
| 2024-12-03 | 31.67 | $31.83 | 5500 |
| 2024-12-02 | 31.66 | $31.82 | 29900 |
| 2024-11-29 | 31.64 | $31.77 | 1000 |
| 2024-11-27 | 31.63 | $31.76 | 11600 |
| 2024-11-26 | 31.61 | $31.77 | 25600 |
| 2024-11-25 | 31.60 | $31.73 | 800 |
| 2024-11-22 | 31.58 | $31.70 | 2900 |
| 2024-11-21 | 31.57 | $31.67 | 9100 |
| 2024-11-20 | 31.56 | $31.61 | 5200 |
| 2024-11-19 | 31.55 | $31.61 | 5600 |
| 2024-11-18 | 31.55 | $31.59 | 3900 |
| 2024-11-15 | 31.54 | $31.56 | 107900 |
| 2024-11-14 | 31.54 | $31.64 | 2800 |
| 2024-11-13 | 31.53 | $31.68 | 12800 |
| 2024-11-12 | 31.52 | $31.67 | 2300 |
| 2024-11-11 | 31.50 | $31.68 | 1500 |
| 2024-11-08 | 31.48 | $31.69 | 15200 |
| 2024-11-07 | 31.46 | $31.65 | 4100 |
| 2024-11-06 | 31.44 | $31.59 | 3800 |
| 2024-11-05 | 31.43 | $31.44 | 10600 |
| 2024-11-04 | 31.42 | $31.35 | 8400 |
| 2024-11-01 | 31.43 | $31.37 | 6600 |
| 2024-10-31 | 31.44 | $31.39 | 11900 |
| 2024-10-30 | 31.44 | $31.47 | 800 |
| 2024-10-29 | 31.44 | $31.50 | 1700 |
| 2024-10-28 | 31.43 | $31.50 | 2700 |
| 2024-10-25 | 31.43 | $31.47 | 1900 |
| 2024-10-24 | 31.42 | $31.50 | 2400 |
| 2024-10-23 | 31.41 | $31.48 | 3400 |
| 2024-10-22 | 31.41 | $31.51 | 3800 |
| 2024-10-21 | 31.40 | $31.49 | 3300 |
| 2024-10-18 | 31.39 | $31.50 | 2900 |
| 2024-10-17 | 31.37 | $31.47 | 2700 |
| 2024-10-16 | 31.36 | $31.51 | 3600 |
| 2024-10-15 | 31.35 | $31.41 | 9200 |
| 2024-10-14 | 31.34 | $31.48 | 1500 |
| 2024-10-11 | 31.33 | $31.45 | 800 |
| 2024-10-10 | 31.32 | $31.44 | 15000 |
| 2024-10-09 | 31.30 | $31.44 | 12600 |
| 2024-10-08 | 31.29 | $31.40 | 15300 |
| 2024-10-07 | 31.28 | $31.38 | 16700 |
| 2024-10-04 | 31.27 | $31.40 | 4700 |
| 2024-10-03 | 31.25 | $31.31 | 99900 |
| 2024-10-02 | 31.25 | $31.37 | 19400 |
| 2024-10-01 | 31.23 | $31.33 | 4400 |
| 2024-09-30 | 31.22 | $31.42 | 7400 |
| 2024-09-27 | 31.20 | $31.41 | 2200 |
| 2024-09-26 | 31.18 | $31.41 | 100400 |
| 2024-09-25 | 31.16 | $31.36 | 5600 |
| 2024-09-24 | 31.13 | $31.38 | 3300 |
| 2024-09-23 | 31.11 | $31.36 | 51700 |
| 2024-09-20 | 31.08 | $31.34 | 7700 |
| 2024-09-19 | 31.05 | $31.31 | 4800 |
| 2024-09-18 | 31.03 | $31.19 | 4600 |
| 2024-09-17 | 31.01 | $31.21 | 4300 |
| 2024-09-16 | 30.99 | $31.21 | 6400 |
| 2024-09-13 | 30.97 | $31.18 | 4200 |
| 2024-09-12 | 30.94 | $31.07 | 17700 |
| 2024-09-11 | 30.93 | $31.00 | 3000 |
| 2024-09-10 | 30.92 | $30.93 | 9600 |
| 2024-09-09 | 30.92 | $30.92 | 6300 |
| 2024-09-06 | 30.92 | $30.83 | 4800 |
| 2024-09-05 | 30.93 | $30.96 | 12200 |
| 2024-09-04 | 30.93 | $31.01 | 11700 |
| 2024-09-03 | 30.92 | $30.98 | 10300 |
| 2024-08-30 | 30.92 | $31.10 | 9000 |
| 2024-08-29 | 30.90 | $31.05 | 16000 |
| 2024-08-28 | 30.88 | $31.06 | 13200 |
| 2024-08-27 | 30.86 | $31.09 | 19800 |
| 2024-08-26 | 30.84 | $31.07 | 7900 |
| 2024-08-23 | 30.81 | $31.10 | 16400 |
| 2024-08-22 | 30.78 | $30.94 | 11000 |
| 2024-08-21 | 30.77 | $31.06 | 8800 |
| 2024-08-20 | 30.73 | $30.99 | 21100 |
| 2024-08-19 | 30.71 | $30.97 | 9800 |
| 2024-08-16 | 30.68 | $30.89 | 25600 |
| 2024-08-15 | 30.66 | $30.86 | 8800 |
| 2024-08-14 | 30.64 | $30.74 | 13400 |
| 2024-08-13 | 30.63 | $30.78 | 49000 |
| 2024-08-12 | 30.61 | $30.63 | 35600 |
| 2024-08-09 | 30.61 | $30.57 | 24000 |
| 2024-08-08 | 30.61 | $30.61 | 58800 |
| 2024-08-07 | 30.61 | $30.43 | 78200 |
| 2024-08-06 | 30.63 | $30.49 | 52300 |
| 2024-08-05 | 30.64 | $30.49 | 87300 |
| 2024-08-02 | 30.66 | $30.58 | 11300 |
| 2024-08-01 | 30.67 | $30.63 | 43900 |
| 2024-07-31 | 30.67 | $30.76 | 36100 |
| 2024-07-30 | 30.66 | $30.62 | 34400 |
| 2024-07-29 | 30.67 | $30.65 | 40200 |
| 2024-07-26 | 30.67 | $30.61 | 48500 |
| 2024-07-25 | 30.68 | $30.56 | 52600 |
| 2024-07-24 | 30.69 | $30.60 | 44200 |
| 2024-07-23 | 30.70 | $30.76 | 95700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.12
2026-07-22
Close Price
$35.09
Vol: 2167
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.60
Average
32.96
Maximum
35.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.12 | $35.09 | 2167 |
| 2026-07-21 | 35.12 | $35.11 | 1100 |
| 2026-07-20 | 35.11 | $35.09 | 2400 |
| 2026-07-17 | 35.11 | $35.10 | 2128 |
| 2026-07-16 | 35.11 | $35.15 | 5818 |
| 2026-07-15 | 35.10 | $35.21 | 22311 |
| 2026-07-14 | 35.09 | $35.18 | 9000 |
| 2026-07-13 | 35.08 | $35.16 | 5022 |
| 2026-07-10 | 35.07 | $35.14 | 1003 |
| 2026-07-09 | 35.06 | $35.13 | 13316 |
| 2026-07-08 | 35.05 | $35.11 | 13100 |
| 2026-07-07 | 35.05 | $35.09 | 7429 |
| 2026-07-06 | 35.04 | $35.12 | 4200 |
| 2026-07-02 | 35.03 | $35.09 | 1414 |
| 2026-07-01 | 35.02 | $35.07 | 8626 |
| 2026-06-30 | 35.02 | $35.09 | 25209 |
| 2026-06-29 | 35.01 | $35.00 | 13641 |
| 2026-06-26 | 35.01 | $34.97 | 8300 |
| 2026-06-25 | 35.02 | $34.95 | 9201 |
| 2026-06-24 | 35.02 | $34.96 | 19100 |
| 2026-06-23 | 35.03 | $34.96 | 29112 |
| 2026-06-22 | 35.03 | $35.07 | 42400 |
| 2026-06-18 | 35.03 | $35.12 | 42900 |
| 2026-06-17 | 35.02 | $35.06 | 9600 |
| 2026-06-16 | 35.01 | $35.06 | 800 |
| 2026-06-15 | 35.00 | $35.03 | 5364 |
| 2026-06-12 | 35.00 | $35.03 | 5400 |
| 2026-06-11 | 35.00 | $35.03 | 2318 |
| 2026-06-10 | 34.99 | $35.01 | 800 |
| 2026-06-09 | 34.99 | $35.00 | 2011 |
| 2026-06-08 | 34.98 | $35.01 | 2800 |
| 2026-06-05 | 34.98 | $35.01 | 729 |
| 2026-06-04 | 34.97 | $35.01 | 100 |
| 2026-06-03 | 34.97 | $35.00 | 1010 |
| 2026-06-02 | 34.96 | $35.01 | 1300 |
| 2026-06-01 | 34.95 | $35.00 | 4343 |
| 2026-05-29 | 34.95 | $34.97 | 8902 |
| 2026-05-28 | 34.94 | $34.99 | 1600 |
| 2026-05-27 | 34.93 | $34.97 | 2210 |
| 2026-05-26 | 34.93 | $34.98 | 2210 |
| 2026-05-22 | 34.92 | $34.96 | 1604 |
| 2026-05-21 | 34.91 | $34.95 | 18733 |
| 2026-05-20 | 34.90 | $34.93 | 1839 |
| 2026-05-19 | 34.90 | $34.94 | 4833 |
| 2026-05-18 | 34.89 | $34.94 | 224 |
| 2026-05-15 | 34.88 | $34.93 | 1602 |
| 2026-05-14 | 34.87 | $34.92 | 2100 |
| 2026-05-13 | 34.86 | $34.92 | 543 |
| 2026-05-12 | 34.85 | $34.92 | 200 |
| 2026-05-11 | 34.84 | $34.91 | 1221 |
| 2026-05-08 | 34.83 | $34.91 | 535 |
| 2026-05-07 | 34.82 | $34.90 | 300 |
| 2026-05-06 | 34.81 | $34.89 | 1500 |
| 2026-05-05 | 34.79 | $34.86 | 6200 |
| 2026-05-04 | 34.78 | $34.85 | 500 |
| 2026-05-01 | 34.77 | $34.82 | 18730 |
| 2026-04-30 | 34.75 | $34.83 | 3900 |
| 2026-04-29 | 34.74 | $34.82 | 1000 |
| 2026-04-28 | 34.72 | $34.81 | 5805 |
| 2026-04-27 | 34.70 | $34.82 | 3244 |
| 2026-04-24 | 34.68 | $34.81 | 4500 |
| 2026-04-23 | 34.65 | $34.77 | 1000 |
| 2026-04-22 | 34.63 | $34.78 | 10900 |
| 2026-04-21 | 34.60 | $34.73 | 30732 |
| 2026-04-20 | 34.58 | $34.74 | 12000 |
| 2026-04-17 | 34.55 | $34.74 | 16841 |
| 2026-04-16 | 34.52 | $34.75 | 12314 |
| 2026-04-15 | 34.49 | $34.70 | 3400 |
| 2026-04-14 | 34.46 | $34.71 | 600 |
| 2026-04-13 | 34.43 | $34.66 | 100 |
| 2026-04-10 | 34.40 | $34.64 | 1206 |
| 2026-04-09 | 34.37 | $34.60 | 1124 |
| 2026-04-08 | 34.35 | $34.58 | 300 |
| 2026-04-07 | 34.32 | $34.42 | 39339 |
| 2026-04-06 | 34.31 | $34.41 | 11213 |
| 2026-04-02 | 34.31 | $34.37 | 628 |
| 2026-04-01 | 34.30 | $34.41 | 7121 |
| 2026-03-31 | 34.29 | $34.30 | 800 |
| 2026-03-30 | 34.30 | $34.10 | 830 |
| 2026-03-27 | 34.32 | $34.13 | 2018 |
| 2026-03-26 | 34.34 | $34.24 | 2018 |
| 2026-03-25 | 34.36 | $34.35 | 1000 |
| 2026-03-24 | 34.36 | $34.32 | 1000 |
| 2026-03-23 | 34.37 | $34.34 | 600 |
| 2026-03-20 | 34.37 | $34.24 | 1500 |
| 2026-03-19 | 34.39 | $34.34 | 1000 |
| 2026-03-18 | 34.40 | $34.34 | 3602 |
| 2026-03-17 | 34.40 | $34.43 | 607 |
| 2026-03-16 | 34.40 | $34.40 | 1100 |
| 2026-03-13 | 34.40 | $34.31 | 500 |
| 2026-03-12 | 34.41 | $34.35 | 500 |
| 2026-03-11 | 34.42 | $34.41 | 5800 |
| 2026-03-10 | 34.42 | $34.41 | 400 |
| 2026-03-09 | 34.42 | $34.40 | 247 |
| 2026-03-06 | 34.42 | $34.37 | 100 |
| 2026-03-05 | 34.43 | $34.42 | 2219 |
| 2026-03-04 | 34.43 | $34.43 | 400 |
| 2026-03-03 | 34.42 | $34.39 | 618 |
| 2026-03-02 | 34.43 | $34.46 | 610 |
| 2026-02-27 | 34.42 | $34.46 | 200 |
| 2026-02-26 | 34.41 | $34.47 | 1700 |
| 2026-02-25 | 34.41 | $34.48 | 826 |
| 2026-02-24 | 34.40 | $34.44 | 40003 |
| 2026-02-23 | 34.39 | $34.39 | 630 |
| 2026-02-20 | 34.39 | $34.44 | 4500 |
| 2026-02-19 | 34.39 | $34.40 | 941 |
| 2026-02-18 | 34.38 | $34.41 | 2703 |
| 2026-02-17 | 34.38 | $34.43 | 800 |
| 2026-02-13 | 34.37 | $34.38 | 3000 |
| 2026-02-12 | 34.37 | $34.36 | 2342 |
| 2026-02-11 | 34.37 | $34.42 | 1727 |
| 2026-02-10 | 34.36 | $34.42 | 4647 |
| 2026-02-09 | 34.36 | $34.42 | 3234 |
| 2026-02-06 | 34.35 | $34.39 | 5159 |
| 2026-02-05 | 34.34 | $34.28 | 5200 |
| 2026-02-04 | 34.35 | $34.32 | 4500 |
| 2026-02-03 | 34.35 | $34.35 | 7233 |
| 2026-02-02 | 34.35 | $34.38 | 13300 |
| 2026-01-30 | 34.34 | $34.37 | 1400 |
| 2026-01-29 | 34.34 | $34.36 | 11008 |
| 2026-01-28 | 34.33 | $34.38 | 1400 |
| 2026-01-27 | 34.32 | $34.39 | 1200 |
| 2026-01-26 | 34.32 | $34.38 | 1000 |
| 2026-01-23 | 34.31 | $34.36 | 1900 |
| 2026-01-22 | 34.30 | $34.35 | 1000 |
| 2026-01-21 | 34.29 | $34.31 | 2026 |
| 2026-01-20 | 34.29 | $34.27 | 900 |
| 2026-01-16 | 34.29 | $34.33 | 1000 |
| 2026-01-15 | 34.28 | $34.31 | 5146 |
| 2026-01-14 | 34.27 | $34.30 | 200 |
| 2026-01-13 | 34.27 | $34.31 | 400 |
| 2026-01-12 | 34.26 | $34.34 | 2527 |
| 2026-01-09 | 34.25 | $34.31 | 1002 |
| 2026-01-08 | 34.24 | $34.29 | 222 |
| 2026-01-07 | 34.23 | $34.27 | 4400 |
| 2026-01-06 | 34.22 | $34.30 | 3700 |
| 2026-01-05 | 34.20 | $34.26 | 6601 |
| 2026-01-02 | 34.19 | $34.25 | 15500 |
| 2025-12-31 | 34.18 | $34.24 | 2508 |
| 2025-12-30 | 34.18 | $34.26 | 700 |
| 2025-12-29 | 34.16 | $34.25 | 3634 |
| 2025-12-26 | 34.15 | $34.25 | 402 |
| 2025-12-24 | 34.14 | $34.24 | 1122 |
| 2025-12-23 | 34.12 | $34.23 | 2221 |
| 2025-12-22 | 34.11 | $34.21 | 207 |
| 2025-12-19 | 34.09 | $34.18 | 3000 |
| 2025-12-18 | 34.08 | $34.12 | 1900 |
| 2025-12-17 | 34.07 | $34.08 | 533 |
| 2025-12-16 | 34.07 | $34.10 | 200 |
| 2025-12-15 | 34.06 | $34.11 | 1136 |
| 2025-12-12 | 34.05 | $34.08 | 6036 |
| 2025-12-11 | 34.04 | $34.13 | 4100 |
| 2025-12-10 | 34.02 | $34.10 | 2227 |
| 2025-12-09 | 34.01 | $34.09 | 634 |
| 2025-12-08 | 34.00 | $34.08 | 500 |
| 2025-12-05 | 33.99 | $34.09 | 500 |
| 2025-12-04 | 33.98 | $34.08 | 600 |
| 2025-12-03 | 33.96 | $34.06 | 239 |
| 2025-12-02 | 33.95 | $34.04 | 2400 |
| 2025-12-01 | 33.94 | $34.03 | 7800 |
| 2025-11-28 | 33.93 | $34.06 | 112 |
| 2025-11-26 | 33.92 | $34.01 | 4338 |
| 2025-11-25 | 33.91 | $33.98 | 11827 |
| 2025-11-24 | 33.90 | $33.92 | 228 |
| 2025-11-21 | 33.90 | $33.86 | 6147 |
| 2025-11-20 | 33.91 | $33.81 | 3738 |
| 2025-11-19 | 33.92 | $33.86 | 2243 |
| 2025-11-18 | 33.93 | $33.84 | 7134 |
| 2025-11-17 | 33.94 | $33.88 | 1941 |
| 2025-11-14 | 33.95 | $33.93 | 2700 |
| 2025-11-13 | 33.95 | $33.92 | 1522 |
| 2025-11-12 | 33.95 | $33.99 | 518 |
| 2025-11-11 | 33.95 | $33.99 | 4700 |
| 2025-11-10 | 33.94 | $33.97 | 4917 |
| 2025-11-07 | 33.93 | $33.93 | 1224 |
| 2025-11-06 | 33.93 | $33.91 | 1038 |
| 2025-11-05 | 33.93 | $33.90 | 1500 |
| 2025-11-04 | 33.93 | $33.93 | 10500 |
| 2025-11-03 | 33.93 | $33.96 | 10600 |
| 2025-10-31 | 33.93 | $33.95 | 3500 |
| 2025-10-30 | 33.92 | $33.94 | 2606 |
| 2025-10-29 | 33.92 | $33.97 | 4200 |
| 2025-10-28 | 33.91 | $33.99 | 4300 |
| 2025-10-27 | 33.90 | $33.99 | 5100 |
| 2025-10-24 | 33.89 | $33.97 | 541 |
| 2025-10-23 | 33.88 | $33.91 | 3600 |
| 2025-10-22 | 33.87 | $33.89 | 10800 |
| 2025-10-21 | 33.87 | $33.94 | 1200 |
| 2025-10-20 | 33.86 | $33.94 | 10000 |
| 2025-10-17 | 33.85 | $33.89 | 540 |
| 2025-10-16 | 33.84 | $33.85 | 3700 |
| 2025-10-15 | 33.84 | $33.87 | 402 |
| 2025-10-14 | 33.83 | $33.85 | 115 |
| 2025-10-13 | 33.83 | $33.86 | 15411 |
| 2025-10-10 | 33.83 | $33.79 | 15411 |
| 2025-10-09 | 33.83 | $33.88 | 1900 |
| 2025-10-08 | 33.82 | $33.88 | 10200 |
| 2025-10-07 | 33.81 | $33.84 | 1310 |
| 2025-10-06 | 33.81 | $33.86 | 1310 |
| 2025-10-03 | 33.80 | $33.85 | 46800 |
| 2025-10-02 | 33.79 | $33.84 | 1000 |
| 2025-10-01 | 33.79 | $33.85 | 3540 |
| 2025-09-30 | 33.78 | $33.82 | 7100 |
| 2025-09-29 | 33.77 | $33.81 | 13500 |
| 2025-09-26 | 33.76 | $33.78 | 1500 |
| 2025-09-25 | 33.75 | $33.76 | 1800 |
| 2025-09-24 | 33.75 | $33.77 | 1800 |
| 2025-09-23 | 33.74 | $33.78 | 2300 |
| 2025-09-22 | 33.74 | $33.81 | 733 |
| 2025-09-19 | 33.72 | $33.80 | 2009 |
| 2025-09-18 | 33.71 | $33.78 | 3400 |
| 2025-09-17 | 33.70 | $33.77 | 4119 |
| 2025-09-16 | 33.69 | $33.77 | 2020 |
| 2025-09-15 | 33.67 | $33.78 | 2300 |
| 2025-09-12 | 33.66 | $33.78 | 54300 |
| 2025-09-11 | 33.64 | $33.76 | 4400 |
| 2025-09-10 | 33.62 | $33.71 | 1344 |
| 2025-09-09 | 33.61 | $33.71 | 1904 |
| 2025-09-08 | 33.60 | $33.69 | 38000 |
| 2025-09-05 | 33.59 | $33.66 | 1113 |
| 2025-09-04 | 33.58 | $33.65 | — |
| 2025-09-03 | 33.57 | $33.60 | 1600 |
| 2025-09-02 | 33.56 | $33.57 | 600 |
| 2025-08-29 | 33.56 | $33.60 | 47721 |
| 2025-08-28 | 33.55 | $33.62 | 7505 |
| 2025-08-27 | 33.54 | $33.62 | 528 |
| 2025-08-26 | 33.53 | $33.59 | 1844 |
| 2025-08-25 | 33.52 | $33.57 | 2138 |
| 2025-08-22 | 33.51 | $33.58 | 602 |
| 2025-08-21 | 33.50 | $33.49 | 2500 |
| 2025-08-20 | 33.50 | $33.52 | 547 |
| 2025-08-19 | 33.50 | $33.52 | 100 |
| 2025-08-18 | 33.49 | $33.54 | 3900 |
| 2025-08-15 | 33.48 | $33.56 | 120 |
| 2025-08-14 | 33.47 | $33.58 | 500 |
| 2025-08-13 | 33.45 | $33.58 | 4303 |
| 2025-08-12 | 33.44 | $33.54 | 3800 |
| 2025-08-11 | 33.42 | $33.49 | 2729 |
| 2025-08-08 | 33.41 | $33.50 | 1100 |
| 2025-08-07 | 33.40 | $33.44 | 3100 |
| 2025-08-06 | 33.40 | $33.46 | 1807 |
| 2025-08-05 | 33.39 | $33.42 | 3100 |
| 2025-08-04 | 33.38 | $33.44 | 3500 |
| 2025-08-01 | 33.37 | $33.37 | 500 |
| 2025-07-31 | 33.37 | $33.37 | 10000 |
| 2025-07-30 | 33.37 | $33.40 | 744 |
| 2025-07-29 | 33.36 | $33.42 | 5430 |
| 2025-07-28 | 33.35 | $33.45 | 10522 |
| 2025-07-25 | 33.34 | $33.42 | 4315 |
| 2025-07-24 | 33.33 | $33.40 | 1100 |
| 2025-07-23 | 33.32 | $33.37 | 7800 |
| 2025-07-22 | 33.31 | $33.37 | 1200 |
| 2025-07-21 | 33.30 | $33.36 | 3734 |
| 2025-07-18 | 33.29 | $33.35 | 13300 |
| 2025-07-17 | 33.28 | $33.31 | 11300 |
| 2025-07-16 | 33.27 | $33.31 | 2600 |
| 2025-07-15 | 33.26 | $33.29 | 2900 |
| 2025-07-14 | 33.25 | $33.31 | 7800 |
| 2025-07-11 | 33.23 | $33.30 | 4100 |
| 2025-07-10 | 33.21 | $33.32 | 6818 |
| 2025-07-09 | 33.19 | $33.30 | 4600 |
| 2025-07-08 | 33.16 | $33.26 | 1305 |
| 2025-07-07 | 33.14 | $33.28 | 2500 |
| 2025-07-03 | 33.12 | $33.30 | 3100 |
| 2025-07-02 | 33.08 | $33.29 | 3922 |
| 2025-07-01 | 33.05 | $33.26 | 5000 |
| 2025-06-30 | 33.01 | $33.28 | 19526 |
| 2025-06-27 | 32.97 | $33.27 | 25300 |
| 2025-06-26 | 32.93 | $33.22 | 11400 |
| 2025-06-25 | 32.88 | $33.16 | 21106 |
| 2025-06-24 | 32.84 | $33.17 | 52811 |
| 2025-06-23 | 32.79 | $33.08 | 106500 |
| 2025-06-20 | 32.75 | $33.03 | 135500 |
| 2025-06-18 | 32.70 | $32.88 | 10133 |
| 2025-06-17 | 32.67 | $32.79 | 14108 |
| 2025-06-16 | 32.65 | $32.90 | 10029 |
| 2025-06-13 | 32.61 | $32.71 | 3224 |
| 2025-06-12 | 32.59 | $32.85 | 122 |
| 2025-06-11 | 32.55 | $32.82 | 1422 |
| 2025-06-10 | 32.51 | $32.81 | 7000 |
| 2025-06-09 | 32.47 | $32.77 | 601 |
| 2025-06-06 | 32.43 | $32.74 | 6720 |
| 2025-06-05 | 32.39 | $32.54 | 600 |
| 2025-06-04 | 32.36 | $32.62 | 8300 |
| 2025-06-03 | 32.32 | $32.60 | 2615 |
| 2025-06-02 | 32.27 | $32.48 | 1900 |
| 2025-05-30 | 32.23 | $32.43 | 300 |
| 2025-05-29 | 32.19 | $32.40 | 7504 |
| 2025-05-28 | 32.15 | $32.32 | 5112 |
| 2025-05-27 | 32.12 | $32.40 | 800 |
| 2025-05-23 | 32.07 | $32.05 | 4414 |
| 2025-05-22 | 32.04 | $32.17 | 1913 |
| 2025-05-21 | 32.01 | $32.19 | 2400 |
| 2025-05-20 | 31.96 | $32.40 | 2400 |
| 2025-05-19 | 31.89 | $32.43 | 1046 |
| 2025-05-16 | 31.81 | $32.41 | 1712 |
| 2025-05-15 | 31.72 | $32.30 | 5600 |
| 2025-05-14 | 31.63 | $32.26 | 1200 |
| 2025-05-13 | 31.54 | $32.25 | 2034 |
| 2025-05-12 | 31.44 | $32.11 | 19500 |
| 2025-05-09 | 31.36 | $31.58 | 8100 |
| 2025-05-08 | 31.32 | $31.61 | 3018 |
| 2025-05-07 | 31.28 | $31.52 | 5126 |
| 2025-05-06 | 31.24 | $31.47 | 2800 |
| 2025-05-05 | 31.20 | $31.59 | 5236 |
| 2025-05-02 | 31.14 | $31.63 | 3000 |
| 2025-05-01 | 31.08 | $31.48 | 9800 |
| 2025-04-30 | 31.03 | $31.38 | 1246 |
| 2025-04-29 | 30.99 | $31.35 | 1100 |
| 2025-04-28 | 30.96 | $31.27 | 46200 |
| 2025-04-25 | 30.93 | $31.25 | 1100 |
| 2025-04-24 | 30.91 | $31.16 | 4900 |
| 2025-04-23 | 30.90 | $30.93 | 3000 |
| 2025-04-22 | 30.91 | $30.75 | 1900 |
| 2025-04-21 | 30.95 | $30.55 | 4427 |
| 2025-04-17 | 31.01 | $30.75 | 200 |
| 2025-04-16 | 31.06 | $30.76 | 2600 |
| 2025-04-15 | 31.11 | $31.02 | 5602 |
| 2025-04-14 | 31.13 | $31.07 | 1244 |
| 2025-04-11 | 31.16 | $31.08 | 608 |
| 2025-04-10 | 31.18 | $30.91 | 7902 |
| 2025-04-09 | 31.22 | $31.17 | 10446 |
| 2025-04-08 | 31.24 | $30.48 | 9843 |
| 2025-04-07 | 31.33 | $30.55 | 5635 |
| 2025-04-04 | 31.41 | $30.54 | 4600 |
| 2025-04-03 | 31.51 | $31.00 | 12600 |
| 2025-04-02 | 31.56 | $31.62 | 4917 |
| 2025-04-01 | 31.55 | $31.51 | 2100 |
| 2025-03-31 | 31.56 | $31.45 | 6000 |
| 2025-03-28 | 31.58 | $31.38 | 10500 |
| 2025-03-27 | 31.60 | $31.62 | 4700 |
| 2025-03-26 | 31.60 | $31.69 | 5800 |
| 2025-03-25 | 31.60 | $31.82 | 3400 |
| 2025-03-24 | 31.58 | $31.80 | 2200 |
| 2025-03-21 | 31.57 | $31.54 | 4700 |
| 2025-03-20 | 31.59 | $31.53 | 300 |
| 2025-03-19 | 31.61 | $31.58 | 4500 |
| 2025-03-18 | 31.63 | $31.43 | 8300 |
| 2025-03-17 | 31.67 | $31.59 | 2900 |
| 2025-03-14 | 31.69 | $31.48 | 7400 |
| 2025-03-13 | 31.73 | $31.24 | 900 |
| 2025-03-12 | 31.80 | $31.43 | 700 |
| 2025-03-11 | 31.85 | $31.40 | 28900 |
| 2025-03-10 | 31.91 | $31.48 | 12100 |
| 2025-03-07 | 31.96 | $31.73 | 8600 |
| 2025-03-06 | 31.99 | $31.70 | 3600 |
| 2025-03-05 | 32.02 | $31.87 | 9400 |
| 2025-03-04 | 32.04 | $31.78 | 4300 |
| 2025-03-03 | 32.07 | $31.87 | 900 |
| 2025-02-28 | 32.09 | $32.03 | 10600 |
| 2025-02-27 | 32.10 | $31.90 | 200 |
| 2025-02-26 | 32.12 | $32.04 | 1800 |
| 2025-02-25 | 32.12 | $32.04 | 8500 |
| 2025-02-24 | 32.13 | $32.08 | 511900 |
| 2025-02-21 | 32.13 | $32.12 | 5200 |
| 2025-02-20 | 32.13 | $32.21 | 11400 |
| 2025-02-19 | 32.12 | $32.22 | 2200 |
| 2025-02-18 | 32.11 | $32.21 | 11200 |
| 2025-02-14 | 32.09 | $32.21 | 9100 |
| 2025-02-13 | 32.08 | $32.18 | 2700 |
| 2025-02-12 | 32.07 | $32.10 | 8000 |
| 2025-02-11 | 32.06 | $32.12 | 900 |
| 2025-02-10 | 32.05 | $32.08 | 6700 |
| 2025-02-07 | 32.04 | $32.06 | 9300 |
| 2025-02-06 | 32.03 | $32.08 | 12100 |
| 2025-02-05 | 32.02 | $32.09 | 1300 |
| 2025-02-04 | 32.01 | $32.05 | 5600 |
| 2025-02-03 | 32.00 | $32.01 | 15700 |
| 2025-01-31 | 31.99 | $32.05 | 31100 |
| 2025-01-30 | 31.97 | $32.06 | 5300 |
| 2025-01-29 | 31.96 | $32.03 | 8200 |
| 2025-01-28 | 31.95 | $32.06 | 2800 |
| 2025-01-27 | 31.93 | $32.00 | 281000 |
| 2025-01-24 | 31.92 | $32.10 | 14500 |
| 2025-01-23 | 31.89 | $32.10 | 20100 |
| 2025-01-22 | 31.87 | $32.08 | 8800 |
| 2025-01-21 | 31.84 | $32.05 | 2400 |
| 2025-01-17 | 31.82 | $31.97 | 3700 |
| 2025-01-16 | 31.80 | $31.90 | 2100 |
| 2025-01-15 | 31.80 | $31.90 | 53700 |
| 2025-01-14 | 31.79 | $31.72 | 5000 |
| 2025-01-13 | 31.79 | $31.72 | 148300 |
| 2025-01-10 | 31.80 | $31.71 | 6300 |
| 2025-01-08 | 31.81 | $31.81 | 18200 |
| 2025-01-07 | 31.81 | $31.81 | 9000 |
| 2025-01-06 | 31.81 | $31.88 | 10100 |
| 2025-01-03 | 31.81 | $31.83 | 90500 |
| 2025-01-02 | 31.81 | $31.76 | 7600 |
| 2024-12-31 | 31.81 | $31.75 | 1600 |
| 2024-12-30 | 31.82 | $31.78 | 11500 |
| 2024-12-27 | 31.83 | $31.83 | 11300 |
| 2024-12-26 | 31.83 | $31.90 | 1900 |
| 2024-12-24 | 31.82 | $31.89 | 1300 |
| 2024-12-23 | 31.81 | $31.81 | 10100 |
| 2024-12-20 | 31.81 | $31.75 | 1200 |
| 2024-12-19 | 31.82 | $31.66 | 3500 |
| 2024-12-18 | 31.83 | $31.70 | 800 |
| 2024-12-17 | 31.84 | $31.87 | 500 |
| 2024-12-16 | 31.83 | $31.89 | 3500 |
| 2024-12-13 | 31.82 | $31.86 | 1500 |
| 2024-12-12 | 31.81 | $31.85 | 3400 |
| 2024-12-11 | 31.80 | $31.88 | 10600 |
| 2024-12-10 | 31.78 | $31.85 | 19700 |
| 2024-12-09 | 31.77 | $31.84 | 4000 |
| 2024-12-06 | 31.76 | $31.88 | 1000 |
| 2024-12-05 | 31.74 | $31.85 | 2800 |
| 2024-12-04 | 31.73 | $31.86 | 1800 |
| 2024-12-03 | 31.71 | $31.83 | 5500 |
| 2024-12-02 | 31.69 | $31.82 | 29900 |
| 2024-11-29 | 31.68 | $31.77 | 1000 |
| 2024-11-27 | 31.66 | $31.76 | 11600 |
| 2024-11-26 | 31.64 | $31.77 | 25600 |
| 2024-11-25 | 31.63 | $31.73 | 800 |
| 2024-11-22 | 31.61 | $31.70 | 2900 |
| 2024-11-21 | 31.60 | $31.67 | 9100 |
| 2024-11-20 | 31.59 | $31.61 | 5200 |
| 2024-11-19 | 31.58 | $31.61 | 5600 |
| 2024-11-18 | 31.57 | $31.59 | 3900 |
| 2024-11-15 | 31.57 | $31.56 | 107900 |
| 2024-11-14 | 31.56 | $31.64 | 2800 |
| 2024-11-13 | 31.55 | $31.68 | 12800 |
| 2024-11-12 | 31.54 | $31.67 | 2300 |
| 2024-11-11 | 31.52 | $31.68 | 1500 |
| 2024-11-08 | 31.50 | $31.69 | 15200 |
| 2024-11-07 | 31.48 | $31.65 | 4100 |
| 2024-11-06 | 31.46 | $31.59 | 3800 |
| 2024-11-05 | 31.45 | $31.44 | 10600 |
| 2024-11-04 | 31.45 | $31.35 | 8400 |
| 2024-11-01 | 31.46 | $31.37 | 6600 |
| 2024-10-31 | 31.47 | $31.39 | 11900 |
| 2024-10-30 | 31.48 | $31.47 | 800 |
| 2024-10-29 | 31.48 | $31.50 | 1700 |
| 2024-10-28 | 31.47 | $31.50 | 2700 |
| 2024-10-25 | 31.46 | $31.47 | 1900 |
| 2024-10-24 | 31.46 | $31.50 | 2400 |
| 2024-10-23 | 31.45 | $31.48 | 3400 |
| 2024-10-22 | 31.45 | $31.51 | 3800 |
| 2024-10-21 | 31.44 | $31.49 | 3300 |
| 2024-10-18 | 31.43 | $31.50 | 2900 |
| 2024-10-17 | 31.42 | $31.47 | 2700 |
| 2024-10-16 | 31.42 | $31.51 | 3600 |
| 2024-10-15 | 31.40 | $31.41 | 9200 |
| 2024-10-14 | 31.40 | $31.48 | 1500 |
| 2024-10-11 | 31.39 | $31.45 | 800 |
| 2024-10-10 | 31.38 | $31.44 | 15000 |
| 2024-10-09 | 31.37 | $31.44 | 12600 |
| 2024-10-08 | 31.35 | $31.40 | 15300 |
| 2024-10-07 | 31.34 | $31.38 | 16700 |
| 2024-10-04 | 31.33 | $31.40 | 4700 |
| 2024-10-03 | 31.31 | $31.31 | 99900 |
| 2024-10-02 | 31.30 | $31.37 | 19400 |
| 2024-10-01 | 31.29 | $31.33 | 4400 |
| 2024-09-30 | 31.27 | $31.42 | 7400 |
| 2024-09-27 | 31.25 | $31.41 | 2200 |
| 2024-09-26 | 31.22 | $31.41 | 100400 |
| 2024-09-25 | 31.19 | $31.36 | 5600 |
| 2024-09-24 | 31.17 | $31.38 | 3300 |
| 2024-09-23 | 31.14 | $31.36 | 51700 |
| 2024-09-20 | 31.12 | $31.34 | 7700 |
| 2024-09-19 | 31.09 | $31.31 | 4800 |
| 2024-09-18 | 31.07 | $31.19 | 4600 |
| 2024-09-17 | 31.05 | $31.21 | 4300 |
| 2024-09-16 | 31.03 | $31.21 | 6400 |
| 2024-09-13 | 31.01 | $31.18 | 4200 |
| 2024-09-12 | 31.00 | $31.07 | 17700 |
| 2024-09-11 | 30.99 | $31.00 | 3000 |
| 2024-09-10 | 30.98 | $30.93 | 9600 |
| 2024-09-09 | 30.99 | $30.92 | 6300 |
| 2024-09-06 | 30.99 | $30.83 | 4800 |
| 2024-09-05 | 31.00 | $30.96 | 12200 |
| 2024-09-04 | 30.99 | $31.01 | 11700 |
| 2024-09-03 | 30.98 | $30.98 | 10300 |
| 2024-08-30 | 30.96 | $31.10 | 9000 |
| 2024-08-29 | 30.94 | $31.05 | 16000 |
| 2024-08-28 | 30.91 | $31.06 | 13200 |
| 2024-08-27 | 30.89 | $31.09 | 19800 |
| 2024-08-26 | 30.86 | $31.07 | 7900 |
| 2024-08-23 | 30.82 | $31.10 | 16400 |
| 2024-08-22 | 30.79 | $30.94 | 11000 |
| 2024-08-21 | 30.76 | $31.06 | 8800 |
| 2024-08-20 | 30.73 | $30.99 | 21100 |
| 2024-08-19 | 30.70 | $30.97 | 9800 |
| 2024-08-16 | 30.67 | $30.89 | 25600 |
| 2024-08-15 | 30.64 | $30.86 | 8800 |
| 2024-08-14 | 30.62 | $30.74 | 13400 |
| 2024-08-13 | 30.61 | $30.78 | 49000 |
| 2024-08-12 | 30.60 | $30.63 | 35600 |
| 2024-08-09 | 30.60 | $30.57 | 24000 |
| 2024-08-08 | 30.61 | $30.61 | 58800 |
| 2024-08-07 | 30.61 | $30.43 | 78200 |
| 2024-08-06 | 30.64 | $30.49 | 52300 |
| 2024-08-05 | 30.66 | $30.49 | 87300 |
| 2024-08-02 | 30.68 | $30.58 | 11300 |
| 2024-08-01 | 30.69 | $30.63 | 43900 |
| 2024-07-31 | 30.70 | $30.76 | 36100 |
| 2024-07-30 | 30.69 | $30.62 | 34400 |
| 2024-07-29 | 30.70 | $30.65 | 40200 |
| 2024-07-26 | 30.70 | $30.61 | 48500 |
| 2024-07-25 | 30.71 | $30.56 | 52600 |
| 2024-07-24 | 30.73 | $30.60 | 44200 |
| 2024-07-23 | 30.73 | $30.76 | 95700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.14
2026-07-22
Close Price
$35.09
Vol: 2167
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.58
Average
33.01
Maximum
35.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.14 | $35.09 | 2167 |
| 2026-07-21 | 35.15 | $35.11 | 1100 |
| 2026-07-20 | 35.15 | $35.09 | 2400 |
| 2026-07-17 | 35.16 | $35.10 | 2128 |
| 2026-07-16 | 35.16 | $35.15 | 5818 |
| 2026-07-15 | 35.16 | $35.21 | 22311 |
| 2026-07-14 | 35.14 | $35.18 | 9000 |
| 2026-07-13 | 35.13 | $35.16 | 5022 |
| 2026-07-10 | 35.11 | $35.14 | 1003 |
| 2026-07-09 | 35.10 | $35.13 | 13316 |
| 2026-07-08 | 35.09 | $35.11 | 13100 |
| 2026-07-07 | 35.08 | $35.09 | 7429 |
| 2026-07-06 | 35.08 | $35.12 | 4200 |
| 2026-07-02 | 35.06 | $35.09 | 1414 |
| 2026-07-01 | 35.05 | $35.07 | 8626 |
| 2026-06-30 | 35.04 | $35.09 | 25209 |
| 2026-06-29 | 35.03 | $35.00 | 13641 |
| 2026-06-26 | 35.03 | $34.97 | 8300 |
| 2026-06-25 | 35.04 | $34.95 | 9201 |
| 2026-06-24 | 35.06 | $34.96 | 19100 |
| 2026-06-23 | 35.07 | $34.96 | 29112 |
| 2026-06-22 | 35.09 | $35.07 | 42400 |
| 2026-06-18 | 35.08 | $35.12 | 42900 |
| 2026-06-17 | 35.07 | $35.06 | 9600 |
| 2026-06-16 | 35.06 | $35.06 | 800 |
| 2026-06-15 | 35.05 | $35.03 | 5364 |
| 2026-06-12 | 35.05 | $35.03 | 5400 |
| 2026-06-11 | 35.05 | $35.03 | 2318 |
| 2026-06-10 | 35.04 | $35.01 | 800 |
| 2026-06-09 | 35.04 | $35.00 | 2011 |
| 2026-06-08 | 35.04 | $35.01 | 2800 |
| 2026-06-05 | 35.04 | $35.01 | 729 |
| 2026-06-04 | 35.03 | $35.01 | 100 |
| 2026-06-03 | 35.03 | $35.00 | 1010 |
| 2026-06-02 | 35.02 | $35.01 | 1300 |
| 2026-06-01 | 35.02 | $35.00 | 4343 |
| 2026-05-29 | 35.01 | $34.97 | 8902 |
| 2026-05-28 | 35.01 | $34.99 | 1600 |
| 2026-05-27 | 35.00 | $34.97 | 2210 |
| 2026-05-26 | 35.00 | $34.98 | 2210 |
| 2026-05-22 | 34.99 | $34.96 | 1604 |
| 2026-05-21 | 34.98 | $34.95 | 18733 |
| 2026-05-20 | 34.98 | $34.93 | 1839 |
| 2026-05-19 | 34.97 | $34.94 | 4833 |
| 2026-05-18 | 34.97 | $34.94 | 224 |
| 2026-05-15 | 34.96 | $34.93 | 1602 |
| 2026-05-14 | 34.95 | $34.92 | 2100 |
| 2026-05-13 | 34.95 | $34.92 | 543 |
| 2026-05-12 | 34.94 | $34.92 | 200 |
| 2026-05-11 | 34.93 | $34.91 | 1221 |
| 2026-05-08 | 34.92 | $34.91 | 535 |
| 2026-05-07 | 34.90 | $34.90 | 300 |
| 2026-05-06 | 34.89 | $34.89 | 1500 |
| 2026-05-05 | 34.87 | $34.86 | 6200 |
| 2026-05-04 | 34.86 | $34.85 | 500 |
| 2026-05-01 | 34.85 | $34.82 | 18730 |
| 2026-04-30 | 34.84 | $34.83 | 3900 |
| 2026-04-29 | 34.82 | $34.82 | 1000 |
| 2026-04-28 | 34.81 | $34.81 | 5805 |
| 2026-04-27 | 34.79 | $34.82 | 3244 |
| 2026-04-24 | 34.77 | $34.81 | 4500 |
| 2026-04-23 | 34.74 | $34.77 | 1000 |
| 2026-04-22 | 34.72 | $34.78 | 10900 |
| 2026-04-21 | 34.70 | $34.73 | 30732 |
| 2026-04-20 | 34.68 | $34.74 | 12000 |
| 2026-04-17 | 34.65 | $34.74 | 16841 |
| 2026-04-16 | 34.62 | $34.75 | 12314 |
| 2026-04-15 | 34.58 | $34.70 | 3400 |
| 2026-04-14 | 34.54 | $34.71 | 600 |
| 2026-04-13 | 34.50 | $34.66 | 100 |
| 2026-04-10 | 34.46 | $34.64 | 1206 |
| 2026-04-09 | 34.41 | $34.60 | 1124 |
| 2026-04-08 | 34.37 | $34.58 | 300 |
| 2026-04-07 | 34.33 | $34.42 | 39339 |
| 2026-04-06 | 34.31 | $34.41 | 11213 |
| 2026-04-02 | 34.29 | $34.37 | 628 |
| 2026-04-01 | 34.28 | $34.41 | 7121 |
| 2026-03-31 | 34.25 | $34.30 | 800 |
| 2026-03-30 | 34.25 | $34.10 | 830 |
| 2026-03-27 | 34.29 | $34.13 | 2018 |
| 2026-03-26 | 34.33 | $34.24 | 2018 |
| 2026-03-25 | 34.35 | $34.35 | 1000 |
| 2026-03-24 | 34.35 | $34.32 | 1000 |
| 2026-03-23 | 34.35 | $34.34 | 600 |
| 2026-03-20 | 34.36 | $34.24 | 1500 |
| 2026-03-19 | 34.39 | $34.34 | 1000 |
| 2026-03-18 | 34.40 | $34.34 | 3602 |
| 2026-03-17 | 34.41 | $34.43 | 607 |
| 2026-03-16 | 34.40 | $34.40 | 1100 |
| 2026-03-13 | 34.40 | $34.31 | 500 |
| 2026-03-12 | 34.42 | $34.35 | 500 |
| 2026-03-11 | 34.43 | $34.41 | 5800 |
| 2026-03-10 | 34.43 | $34.41 | 400 |
| 2026-03-09 | 34.44 | $34.40 | 247 |
| 2026-03-06 | 34.44 | $34.37 | 100 |
| 2026-03-05 | 34.45 | $34.42 | 2219 |
| 2026-03-04 | 34.45 | $34.43 | 400 |
| 2026-03-03 | 34.46 | $34.39 | 618 |
| 2026-03-02 | 34.46 | $34.46 | 610 |
| 2026-02-27 | 34.46 | $34.46 | 200 |
| 2026-02-26 | 34.45 | $34.47 | 1700 |
| 2026-02-25 | 34.44 | $34.48 | 826 |
| 2026-02-24 | 34.43 | $34.44 | 40003 |
| 2026-02-23 | 34.43 | $34.39 | 630 |
| 2026-02-20 | 34.43 | $34.44 | 4500 |
| 2026-02-19 | 34.42 | $34.40 | 941 |
| 2026-02-18 | 34.42 | $34.41 | 2703 |
| 2026-02-17 | 34.41 | $34.43 | 800 |
| 2026-02-13 | 34.41 | $34.38 | 3000 |
| 2026-02-12 | 34.41 | $34.36 | 2342 |
| 2026-02-11 | 34.41 | $34.42 | 1727 |
| 2026-02-10 | 34.40 | $34.42 | 4647 |
| 2026-02-09 | 34.39 | $34.42 | 3234 |
| 2026-02-06 | 34.38 | $34.39 | 5159 |
| 2026-02-05 | 34.37 | $34.28 | 5200 |
| 2026-02-04 | 34.39 | $34.32 | 4500 |
| 2026-02-03 | 34.39 | $34.35 | 7233 |
| 2026-02-02 | 34.40 | $34.38 | 13300 |
| 2026-01-30 | 34.39 | $34.37 | 1400 |
| 2026-01-29 | 34.39 | $34.36 | 11008 |
| 2026-01-28 | 34.39 | $34.38 | 1400 |
| 2026-01-27 | 34.38 | $34.39 | 1200 |
| 2026-01-26 | 34.37 | $34.38 | 1000 |
| 2026-01-23 | 34.36 | $34.36 | 1900 |
| 2026-01-22 | 34.35 | $34.35 | 1000 |
| 2026-01-21 | 34.34 | $34.31 | 2026 |
| 2026-01-20 | 34.34 | $34.27 | 900 |
| 2026-01-16 | 34.34 | $34.33 | 1000 |
| 2026-01-15 | 34.33 | $34.31 | 5146 |
| 2026-01-14 | 34.33 | $34.30 | 200 |
| 2026-01-13 | 34.33 | $34.31 | 400 |
| 2026-01-12 | 34.32 | $34.34 | 2527 |
| 2026-01-09 | 34.31 | $34.31 | 1002 |
| 2026-01-08 | 34.29 | $34.29 | 222 |
| 2026-01-07 | 34.29 | $34.27 | 4400 |
| 2026-01-06 | 34.28 | $34.30 | 3700 |
| 2026-01-05 | 34.27 | $34.26 | 6601 |
| 2026-01-02 | 34.26 | $34.25 | 15500 |
| 2025-12-31 | 34.25 | $34.24 | 2508 |
| 2025-12-30 | 34.24 | $34.26 | 700 |
| 2025-12-29 | 34.23 | $34.25 | 3634 |
| 2025-12-26 | 34.21 | $34.25 | 402 |
| 2025-12-24 | 34.19 | $34.24 | 1122 |
| 2025-12-23 | 34.17 | $34.23 | 2221 |
| 2025-12-22 | 34.15 | $34.21 | 207 |
| 2025-12-19 | 34.13 | $34.18 | 3000 |
| 2025-12-18 | 34.12 | $34.12 | 1900 |
| 2025-12-17 | 34.11 | $34.08 | 533 |
| 2025-12-16 | 34.11 | $34.10 | 200 |
| 2025-12-15 | 34.10 | $34.11 | 1136 |
| 2025-12-12 | 34.09 | $34.08 | 6036 |
| 2025-12-11 | 34.09 | $34.13 | 4100 |
| 2025-12-10 | 34.08 | $34.10 | 2227 |
| 2025-12-09 | 34.06 | $34.09 | 634 |
| 2025-12-08 | 34.05 | $34.08 | 500 |
| 2025-12-05 | 34.04 | $34.09 | 500 |
| 2025-12-04 | 34.02 | $34.08 | 600 |
| 2025-12-03 | 34.01 | $34.06 | 239 |
| 2025-12-02 | 33.99 | $34.04 | 2400 |
| 2025-12-01 | 33.97 | $34.03 | 7800 |
| 2025-11-28 | 33.96 | $34.06 | 112 |
| 2025-11-26 | 33.93 | $34.01 | 4338 |
| 2025-11-25 | 33.92 | $33.98 | 11827 |
| 2025-11-24 | 33.90 | $33.92 | 228 |
| 2025-11-21 | 33.90 | $33.86 | 6147 |
| 2025-11-20 | 33.91 | $33.81 | 3738 |
| 2025-11-19 | 33.93 | $33.86 | 2243 |
| 2025-11-18 | 33.94 | $33.84 | 7134 |
| 2025-11-17 | 33.96 | $33.88 | 1941 |
| 2025-11-14 | 33.97 | $33.93 | 2700 |
| 2025-11-13 | 33.98 | $33.92 | 1522 |
| 2025-11-12 | 33.98 | $33.99 | 518 |
| 2025-11-11 | 33.97 | $33.99 | 4700 |
| 2025-11-10 | 33.97 | $33.97 | 4917 |
| 2025-11-07 | 33.96 | $33.93 | 1224 |
| 2025-11-06 | 33.96 | $33.91 | 1038 |
| 2025-11-05 | 33.97 | $33.90 | 1500 |
| 2025-11-04 | 33.98 | $33.93 | 10500 |
| 2025-11-03 | 33.98 | $33.96 | 10600 |
| 2025-10-31 | 33.98 | $33.95 | 3500 |
| 2025-10-30 | 33.97 | $33.94 | 2606 |
| 2025-10-29 | 33.97 | $33.97 | 4200 |
| 2025-10-28 | 33.97 | $33.99 | 4300 |
| 2025-10-27 | 33.95 | $33.99 | 5100 |
| 2025-10-24 | 33.94 | $33.97 | 541 |
| 2025-10-23 | 33.92 | $33.91 | 3600 |
| 2025-10-22 | 33.92 | $33.89 | 10800 |
| 2025-10-21 | 33.92 | $33.94 | 1200 |
| 2025-10-20 | 33.91 | $33.94 | 10000 |
| 2025-10-17 | 33.89 | $33.89 | 540 |
| 2025-10-16 | 33.88 | $33.85 | 3700 |
| 2025-10-15 | 33.88 | $33.87 | 402 |
| 2025-10-14 | 33.88 | $33.85 | 115 |
| 2025-10-13 | 33.88 | $33.86 | 15411 |
| 2025-10-10 | 33.88 | $33.79 | 15411 |
| 2025-10-09 | 33.89 | $33.88 | 1900 |
| 2025-10-08 | 33.88 | $33.88 | 10200 |
| 2025-10-07 | 33.87 | $33.84 | 1310 |
| 2025-10-06 | 33.87 | $33.86 | 1310 |
| 2025-10-03 | 33.86 | $33.85 | 46800 |
| 2025-10-02 | 33.85 | $33.84 | 1000 |
| 2025-10-01 | 33.84 | $33.85 | 3540 |
| 2025-09-30 | 33.83 | $33.82 | 7100 |
| 2025-09-29 | 33.82 | $33.81 | 13500 |
| 2025-09-26 | 33.82 | $33.78 | 1500 |
| 2025-09-25 | 33.81 | $33.76 | 1800 |
| 2025-09-24 | 33.82 | $33.77 | 1800 |
| 2025-09-23 | 33.82 | $33.78 | 2300 |
| 2025-09-22 | 33.81 | $33.81 | 733 |
| 2025-09-19 | 33.80 | $33.80 | 2009 |
| 2025-09-18 | 33.79 | $33.78 | 3400 |
| 2025-09-17 | 33.78 | $33.77 | 4119 |
| 2025-09-16 | 33.77 | $33.77 | 2020 |
| 2025-09-15 | 33.76 | $33.78 | 2300 |
| 2025-09-12 | 33.74 | $33.78 | 54300 |
| 2025-09-11 | 33.72 | $33.76 | 4400 |
| 2025-09-10 | 33.70 | $33.71 | 1344 |
| 2025-09-09 | 33.68 | $33.71 | 1904 |
| 2025-09-08 | 33.67 | $33.69 | 38000 |
| 2025-09-05 | 33.65 | $33.66 | 1113 |
| 2025-09-04 | 33.64 | $33.65 | — |
| 2025-09-03 | 33.63 | $33.60 | 1600 |
| 2025-09-02 | 33.63 | $33.57 | 600 |
| 2025-08-29 | 33.63 | $33.60 | 47721 |
| 2025-08-28 | 33.62 | $33.62 | 7505 |
| 2025-08-27 | 33.61 | $33.62 | 528 |
| 2025-08-26 | 33.60 | $33.59 | 1844 |
| 2025-08-25 | 33.59 | $33.57 | 2138 |
| 2025-08-22 | 33.59 | $33.58 | 602 |
| 2025-08-21 | 33.58 | $33.49 | 2500 |
| 2025-08-20 | 33.58 | $33.52 | 547 |
| 2025-08-19 | 33.59 | $33.52 | 100 |
| 2025-08-18 | 33.59 | $33.54 | 3900 |
| 2025-08-15 | 33.58 | $33.56 | 120 |
| 2025-08-14 | 33.57 | $33.58 | 500 |
| 2025-08-13 | 33.56 | $33.58 | 4303 |
| 2025-08-12 | 33.54 | $33.54 | 3800 |
| 2025-08-11 | 33.52 | $33.49 | 2729 |
| 2025-08-08 | 33.51 | $33.50 | 1100 |
| 2025-08-07 | 33.50 | $33.44 | 3100 |
| 2025-08-06 | 33.50 | $33.46 | 1807 |
| 2025-08-05 | 33.49 | $33.42 | 3100 |
| 2025-08-04 | 33.49 | $33.44 | 3500 |
| 2025-08-01 | 33.48 | $33.37 | 500 |
| 2025-07-31 | 33.49 | $33.37 | 10000 |
| 2025-07-30 | 33.50 | $33.40 | 744 |
| 2025-07-29 | 33.50 | $33.42 | 5430 |
| 2025-07-28 | 33.49 | $33.45 | 10522 |
| 2025-07-25 | 33.48 | $33.42 | 4315 |
| 2025-07-24 | 33.47 | $33.40 | 1100 |
| 2025-07-23 | 33.46 | $33.37 | 7800 |
| 2025-07-22 | 33.45 | $33.37 | 1200 |
| 2025-07-21 | 33.45 | $33.36 | 3734 |
| 2025-07-18 | 33.44 | $33.35 | 13300 |
| 2025-07-17 | 33.43 | $33.31 | 11300 |
| 2025-07-16 | 33.43 | $33.31 | 2600 |
| 2025-07-15 | 33.43 | $33.29 | 2900 |
| 2025-07-14 | 33.43 | $33.31 | 7800 |
| 2025-07-11 | 33.42 | $33.30 | 4100 |
| 2025-07-10 | 33.42 | $33.32 | 6818 |
| 2025-07-09 | 33.40 | $33.30 | 4600 |
| 2025-07-08 | 33.39 | $33.26 | 1305 |
| 2025-07-07 | 33.38 | $33.28 | 2500 |
| 2025-07-03 | 33.36 | $33.30 | 3100 |
| 2025-07-02 | 33.33 | $33.29 | 3922 |
| 2025-07-01 | 33.30 | $33.26 | 5000 |
| 2025-06-30 | 33.27 | $33.28 | 19526 |
| 2025-06-27 | 33.23 | $33.27 | 25300 |
| 2025-06-26 | 33.18 | $33.22 | 11400 |
| 2025-06-25 | 33.13 | $33.16 | 21106 |
| 2025-06-24 | 33.09 | $33.17 | 52811 |
| 2025-06-23 | 33.03 | $33.08 | 106500 |
| 2025-06-20 | 32.98 | $33.03 | 135500 |
| 2025-06-18 | 32.93 | $32.88 | 10133 |
| 2025-06-17 | 32.91 | $32.79 | 14108 |
| 2025-06-16 | 32.89 | $32.90 | 10029 |
| 2025-06-13 | 32.85 | $32.71 | 3224 |
| 2025-06-12 | 32.84 | $32.85 | 122 |
| 2025-06-11 | 32.80 | $32.82 | 1422 |
| 2025-06-10 | 32.76 | $32.81 | 7000 |
| 2025-06-09 | 32.71 | $32.77 | 601 |
| 2025-06-06 | 32.65 | $32.74 | 6720 |
| 2025-06-05 | 32.60 | $32.54 | 600 |
| 2025-06-04 | 32.57 | $32.62 | 8300 |
| 2025-06-03 | 32.52 | $32.60 | 2615 |
| 2025-06-02 | 32.46 | $32.48 | 1900 |
| 2025-05-30 | 32.42 | $32.43 | 300 |
| 2025-05-29 | 32.39 | $32.40 | 7504 |
| 2025-05-28 | 32.35 | $32.32 | 5112 |
| 2025-05-27 | 32.31 | $32.40 | 800 |
| 2025-05-23 | 32.26 | $32.05 | 4414 |
| 2025-05-22 | 32.27 | $32.17 | 1913 |
| 2025-05-21 | 32.25 | $32.19 | 2400 |
| 2025-05-20 | 32.22 | $32.40 | 2400 |
| 2025-05-19 | 32.14 | $32.43 | 1046 |
| 2025-05-16 | 32.05 | $32.41 | 1712 |
| 2025-05-15 | 31.93 | $32.30 | 5600 |
| 2025-05-14 | 31.83 | $32.26 | 1200 |
| 2025-05-13 | 31.71 | $32.25 | 2034 |
| 2025-05-12 | 31.57 | $32.11 | 19500 |
| 2025-05-09 | 31.44 | $31.58 | 8100 |
| 2025-05-08 | 31.40 | $31.61 | 3018 |
| 2025-05-07 | 31.35 | $31.52 | 5126 |
| 2025-05-06 | 31.31 | $31.47 | 2800 |
| 2025-05-05 | 31.27 | $31.59 | 5236 |
| 2025-05-02 | 31.20 | $31.63 | 3000 |
| 2025-05-01 | 31.11 | $31.48 | 9800 |
| 2025-04-30 | 31.03 | $31.38 | 1246 |
| 2025-04-29 | 30.97 | $31.35 | 1100 |
| 2025-04-28 | 30.91 | $31.27 | 46200 |
| 2025-04-25 | 30.85 | $31.25 | 1100 |
| 2025-04-24 | 30.78 | $31.16 | 4900 |
| 2025-04-23 | 30.73 | $30.93 | 3000 |
| 2025-04-22 | 30.72 | $30.75 | 1900 |
| 2025-04-21 | 30.75 | $30.55 | 4427 |
| 2025-04-17 | 30.82 | $30.75 | 200 |
| 2025-04-16 | 30.87 | $30.76 | 2600 |
| 2025-04-15 | 30.92 | $31.02 | 5602 |
| 2025-04-14 | 30.93 | $31.07 | 1244 |
| 2025-04-11 | 30.93 | $31.08 | 608 |
| 2025-04-10 | 30.93 | $30.91 | 7902 |
| 2025-04-09 | 30.97 | $31.17 | 10446 |
| 2025-04-08 | 30.96 | $30.48 | 9843 |
| 2025-04-07 | 31.09 | $30.55 | 5635 |
| 2025-04-04 | 31.23 | $30.54 | 4600 |
| 2025-04-03 | 31.40 | $31.00 | 12600 |
| 2025-04-02 | 31.51 | $31.62 | 4917 |
| 2025-04-01 | 31.49 | $31.51 | 2100 |
| 2025-03-31 | 31.50 | $31.45 | 6000 |
| 2025-03-28 | 31.53 | $31.38 | 10500 |
| 2025-03-27 | 31.57 | $31.62 | 4700 |
| 2025-03-26 | 31.57 | $31.69 | 5800 |
| 2025-03-25 | 31.56 | $31.82 | 3400 |
| 2025-03-24 | 31.52 | $31.80 | 2200 |
| 2025-03-21 | 31.48 | $31.54 | 4700 |
| 2025-03-20 | 31.48 | $31.53 | 300 |
| 2025-03-19 | 31.49 | $31.58 | 4500 |
| 2025-03-18 | 31.50 | $31.43 | 8300 |
| 2025-03-17 | 31.53 | $31.59 | 2900 |
| 2025-03-14 | 31.54 | $31.48 | 7400 |
| 2025-03-13 | 31.57 | $31.24 | 900 |
| 2025-03-12 | 31.66 | $31.43 | 700 |
| 2025-03-11 | 31.73 | $31.40 | 28900 |
| 2025-03-10 | 31.81 | $31.48 | 12100 |
| 2025-03-07 | 31.89 | $31.73 | 8600 |
| 2025-03-06 | 31.93 | $31.70 | 3600 |
| 2025-03-05 | 31.98 | $31.87 | 9400 |
| 2025-03-04 | 32.01 | $31.78 | 4300 |
| 2025-03-03 | 32.06 | $31.87 | 900 |
| 2025-02-28 | 32.10 | $32.03 | 10600 |
| 2025-02-27 | 32.11 | $31.90 | 200 |
| 2025-02-26 | 32.15 | $32.04 | 1800 |
| 2025-02-25 | 32.17 | $32.04 | 8500 |
| 2025-02-24 | 32.18 | $32.08 | 511900 |
| 2025-02-21 | 32.20 | $32.12 | 5200 |
| 2025-02-20 | 32.20 | $32.21 | 11400 |
| 2025-02-19 | 32.19 | $32.22 | 2200 |
| 2025-02-18 | 32.17 | $32.21 | 11200 |
| 2025-02-14 | 32.15 | $32.21 | 9100 |
| 2025-02-13 | 32.13 | $32.18 | 2700 |
| 2025-02-12 | 32.11 | $32.10 | 8000 |
| 2025-02-11 | 32.11 | $32.12 | 900 |
| 2025-02-10 | 32.09 | $32.08 | 6700 |
| 2025-02-07 | 32.09 | $32.06 | 9300 |
| 2025-02-06 | 32.08 | $32.08 | 12100 |
| 2025-02-05 | 32.08 | $32.09 | 1300 |
| 2025-02-04 | 32.06 | $32.05 | 5600 |
| 2025-02-03 | 32.06 | $32.01 | 15700 |
| 2025-01-31 | 32.06 | $32.05 | 31100 |
| 2025-01-30 | 32.05 | $32.06 | 5300 |
| 2025-01-29 | 32.03 | $32.03 | 8200 |
| 2025-01-28 | 32.03 | $32.06 | 2800 |
| 2025-01-27 | 32.01 | $32.00 | 281000 |
| 2025-01-24 | 32.00 | $32.10 | 14500 |
| 2025-01-23 | 31.97 | $32.10 | 20100 |
| 2025-01-22 | 31.93 | $32.08 | 8800 |
| 2025-01-21 | 31.89 | $32.05 | 2400 |
| 2025-01-17 | 31.86 | $31.97 | 3700 |
| 2025-01-16 | 31.83 | $31.90 | 2100 |
| 2025-01-15 | 31.81 | $31.90 | 53700 |
| 2025-01-14 | 31.79 | $31.72 | 5000 |
| 2025-01-13 | 31.80 | $31.72 | 148300 |
| 2025-01-10 | 31.82 | $31.71 | 6300 |
| 2025-01-08 | 31.84 | $31.81 | 18200 |
| 2025-01-07 | 31.84 | $31.81 | 9000 |
| 2025-01-06 | 31.85 | $31.88 | 10100 |
| 2025-01-03 | 31.83 | $31.83 | 90500 |
| 2025-01-02 | 31.83 | $31.76 | 7600 |
| 2024-12-31 | 31.84 | $31.75 | 1600 |
| 2024-12-30 | 31.85 | $31.78 | 11500 |
| 2024-12-27 | 31.86 | $31.83 | 11300 |
| 2024-12-26 | 31.86 | $31.90 | 1900 |
| 2024-12-24 | 31.85 | $31.89 | 1300 |
| 2024-12-23 | 31.84 | $31.81 | 10100 |
| 2024-12-20 | 31.83 | $31.75 | 1200 |
| 2024-12-19 | 31.85 | $31.66 | 3500 |
| 2024-12-18 | 31.88 | $31.70 | 800 |
| 2024-12-17 | 31.90 | $31.87 | 500 |
| 2024-12-16 | 31.90 | $31.89 | 3500 |
| 2024-12-13 | 31.89 | $31.86 | 1500 |
| 2024-12-12 | 31.88 | $31.85 | 3400 |
| 2024-12-11 | 31.88 | $31.88 | 10600 |
| 2024-12-10 | 31.87 | $31.85 | 19700 |
| 2024-12-09 | 31.86 | $31.84 | 4000 |
| 2024-12-06 | 31.85 | $31.88 | 1000 |
| 2024-12-05 | 31.83 | $31.85 | 2800 |
| 2024-12-04 | 31.81 | $31.86 | 1800 |
| 2024-12-03 | 31.79 | $31.83 | 5500 |
| 2024-12-02 | 31.77 | $31.82 | 29900 |
| 2024-11-29 | 31.74 | $31.77 | 1000 |
| 2024-11-27 | 31.73 | $31.76 | 11600 |
| 2024-11-26 | 31.71 | $31.77 | 25600 |
| 2024-11-25 | 31.69 | $31.73 | 800 |
| 2024-11-22 | 31.67 | $31.70 | 2900 |
| 2024-11-21 | 31.65 | $31.67 | 9100 |
| 2024-11-20 | 31.64 | $31.61 | 5200 |
| 2024-11-19 | 31.64 | $31.61 | 5600 |
| 2024-11-18 | 31.64 | $31.59 | 3900 |
| 2024-11-15 | 31.64 | $31.56 | 107900 |
| 2024-11-14 | 31.65 | $31.64 | 2800 |
| 2024-11-13 | 31.64 | $31.68 | 12800 |
| 2024-11-12 | 31.62 | $31.67 | 2300 |
| 2024-11-11 | 31.59 | $31.68 | 1500 |
| 2024-11-08 | 31.57 | $31.69 | 15200 |
| 2024-11-07 | 31.53 | $31.65 | 4100 |
| 2024-11-06 | 31.50 | $31.59 | 3800 |
| 2024-11-05 | 31.47 | $31.44 | 10600 |
| 2024-11-04 | 31.48 | $31.35 | 8400 |
| 2024-11-01 | 31.50 | $31.37 | 6600 |
| 2024-10-31 | 31.52 | $31.39 | 11900 |
| 2024-10-30 | 31.54 | $31.47 | 800 |
| 2024-10-29 | 31.54 | $31.50 | 1700 |
| 2024-10-28 | 31.54 | $31.50 | 2700 |
| 2024-10-25 | 31.53 | $31.47 | 1900 |
| 2024-10-24 | 31.54 | $31.50 | 2400 |
| 2024-10-23 | 31.53 | $31.48 | 3400 |
| 2024-10-22 | 31.53 | $31.51 | 3800 |
| 2024-10-21 | 31.52 | $31.49 | 3300 |
| 2024-10-18 | 31.52 | $31.50 | 2900 |
| 2024-10-17 | 31.51 | $31.47 | 2700 |
| 2024-10-16 | 31.50 | $31.51 | 3600 |
| 2024-10-15 | 31.48 | $31.41 | 9200 |
| 2024-10-14 | 31.48 | $31.48 | 1500 |
| 2024-10-11 | 31.47 | $31.45 | 800 |
| 2024-10-10 | 31.46 | $31.44 | 15000 |
| 2024-10-09 | 31.45 | $31.44 | 12600 |
| 2024-10-08 | 31.44 | $31.40 | 15300 |
| 2024-10-07 | 31.43 | $31.38 | 16700 |
| 2024-10-04 | 31.42 | $31.40 | 4700 |
| 2024-10-03 | 31.41 | $31.31 | 99900 |
| 2024-10-02 | 31.41 | $31.37 | 19400 |
| 2024-10-01 | 31.41 | $31.33 | 4400 |
| 2024-09-30 | 31.40 | $31.42 | 7400 |
| 2024-09-27 | 31.38 | $31.41 | 2200 |
| 2024-09-26 | 31.36 | $31.41 | 100400 |
| 2024-09-25 | 31.33 | $31.36 | 5600 |
| 2024-09-24 | 31.30 | $31.38 | 3300 |
| 2024-09-23 | 31.27 | $31.36 | 51700 |
| 2024-09-20 | 31.23 | $31.34 | 7700 |
| 2024-09-19 | 31.19 | $31.31 | 4800 |
| 2024-09-18 | 31.15 | $31.19 | 4600 |
| 2024-09-17 | 31.13 | $31.21 | 4300 |
| 2024-09-16 | 31.10 | $31.21 | 6400 |
| 2024-09-13 | 31.07 | $31.18 | 4200 |
| 2024-09-12 | 31.03 | $31.07 | 17700 |
| 2024-09-11 | 31.02 | $31.00 | 3000 |
| 2024-09-10 | 31.01 | $30.93 | 9600 |
| 2024-09-09 | 31.02 | $30.92 | 6300 |
| 2024-09-06 | 31.03 | $30.83 | 4800 |
| 2024-09-05 | 31.06 | $30.96 | 12200 |
| 2024-09-04 | 31.07 | $31.01 | 11700 |
| 2024-09-03 | 31.06 | $30.98 | 10300 |
| 2024-08-30 | 31.07 | $31.10 | 9000 |
| 2024-08-29 | 31.04 | $31.05 | 16000 |
| 2024-08-28 | 31.03 | $31.06 | 13200 |
| 2024-08-27 | 31.00 | $31.09 | 19800 |
| 2024-08-26 | 30.97 | $31.07 | 7900 |
| 2024-08-23 | 30.93 | $31.10 | 16400 |
| 2024-08-22 | 30.89 | $30.94 | 11000 |
| 2024-08-21 | 30.86 | $31.06 | 8800 |
| 2024-08-20 | 30.81 | $30.99 | 21100 |
| 2024-08-19 | 30.77 | $30.97 | 9800 |
| 2024-08-16 | 30.72 | $30.89 | 25600 |
| 2024-08-15 | 30.68 | $30.86 | 8800 |
| 2024-08-14 | 30.64 | $30.74 | 13400 |
| 2024-08-13 | 30.62 | $30.78 | 49000 |
| 2024-08-12 | 30.58 | $30.63 | 35600 |
| 2024-08-09 | 30.58 | $30.57 | 24000 |
| 2024-08-08 | 30.58 | $30.61 | 58800 |
| 2024-08-07 | 30.58 | $30.43 | 78200 |
| 2024-08-06 | 30.61 | $30.49 | 52300 |
| 2024-08-05 | 30.64 | $30.49 | 87300 |
| 2024-08-02 | 30.67 | $30.58 | 11300 |
| 2024-08-01 | 30.69 | $30.63 | 43900 |
| 2024-07-31 | 30.70 | $30.76 | 36100 |
| 2024-07-30 | 30.68 | $30.62 | 34400 |
| 2024-07-29 | 30.70 | $30.65 | 40200 |
| 2024-07-26 | 30.70 | $30.61 | 48500 |
| 2024-07-25 | 30.72 | $30.56 | 52600 |
| 2024-07-24 | 30.75 | $30.60 | 44200 |
| 2024-07-23 | 30.77 | $30.76 | 95700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.13
2026-07-22
Close Price
$35.09
Vol: 2167
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.52
Average
33.01
Maximum
35.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.13 | $35.09 | 2167 |
| 2026-07-21 | 35.14 | $35.11 | 1100 |
| 2026-07-20 | 35.15 | $35.09 | 2400 |
| 2026-07-17 | 35.16 | $35.10 | 2128 |
| 2026-07-16 | 35.17 | $35.15 | 5818 |
| 2026-07-15 | 35.17 | $35.21 | 22311 |
| 2026-07-14 | 35.15 | $35.18 | 9000 |
| 2026-07-13 | 35.13 | $35.16 | 5022 |
| 2026-07-10 | 35.11 | $35.14 | 1003 |
| 2026-07-09 | 35.10 | $35.13 | 13316 |
| 2026-07-08 | 35.08 | $35.11 | 13100 |
| 2026-07-07 | 35.07 | $35.09 | 7429 |
| 2026-07-06 | 35.06 | $35.12 | 4200 |
| 2026-07-02 | 35.04 | $35.09 | 1414 |
| 2026-07-01 | 35.03 | $35.07 | 8626 |
| 2026-06-30 | 35.01 | $35.09 | 25209 |
| 2026-06-29 | 34.99 | $35.00 | 13641 |
| 2026-06-26 | 34.99 | $34.97 | 8300 |
| 2026-06-25 | 35.01 | $34.95 | 9201 |
| 2026-06-24 | 35.03 | $34.96 | 19100 |
| 2026-06-23 | 35.05 | $34.96 | 29112 |
| 2026-06-22 | 35.07 | $35.07 | 42400 |
| 2026-06-18 | 35.07 | $35.12 | 42900 |
| 2026-06-17 | 35.05 | $35.06 | 9600 |
| 2026-06-16 | 35.04 | $35.06 | 800 |
| 2026-06-15 | 35.03 | $35.03 | 5364 |
| 2026-06-12 | 35.03 | $35.03 | 5400 |
| 2026-06-11 | 35.02 | $35.03 | 2318 |
| 2026-06-10 | 35.02 | $35.01 | 800 |
| 2026-06-09 | 35.02 | $35.00 | 2011 |
| 2026-06-08 | 35.02 | $35.01 | 2800 |
| 2026-06-05 | 35.02 | $35.01 | 729 |
| 2026-06-04 | 35.02 | $35.01 | 100 |
| 2026-06-03 | 35.01 | $35.00 | 1010 |
| 2026-06-02 | 35.01 | $35.01 | 1300 |
| 2026-06-01 | 35.00 | $35.00 | 4343 |
| 2026-05-29 | 34.99 | $34.97 | 8902 |
| 2026-05-28 | 34.99 | $34.99 | 1600 |
| 2026-05-27 | 34.99 | $34.97 | 2210 |
| 2026-05-26 | 34.98 | $34.98 | 2210 |
| 2026-05-22 | 34.98 | $34.96 | 1604 |
| 2026-05-21 | 34.97 | $34.95 | 18733 |
| 2026-05-20 | 34.97 | $34.93 | 1839 |
| 2026-05-19 | 34.97 | $34.94 | 4833 |
| 2026-05-18 | 34.97 | $34.94 | 224 |
| 2026-05-15 | 34.96 | $34.93 | 1602 |
| 2026-05-14 | 34.96 | $34.92 | 2100 |
| 2026-05-13 | 34.96 | $34.92 | 543 |
| 2026-05-12 | 34.95 | $34.92 | 200 |
| 2026-05-11 | 34.95 | $34.91 | 1221 |
| 2026-05-08 | 34.94 | $34.91 | 535 |
| 2026-05-07 | 34.93 | $34.90 | 300 |
| 2026-05-06 | 34.91 | $34.89 | 1500 |
| 2026-05-05 | 34.90 | $34.86 | 6200 |
| 2026-05-04 | 34.89 | $34.85 | 500 |
| 2026-05-01 | 34.88 | $34.82 | 18730 |
| 2026-04-30 | 34.88 | $34.83 | 3900 |
| 2026-04-29 | 34.87 | $34.82 | 1000 |
| 2026-04-28 | 34.86 | $34.81 | 5805 |
| 2026-04-27 | 34.85 | $34.82 | 3244 |
| 2026-04-24 | 34.83 | $34.81 | 4500 |
| 2026-04-23 | 34.81 | $34.77 | 1000 |
| 2026-04-22 | 34.80 | $34.78 | 10900 |
| 2026-04-21 | 34.77 | $34.73 | 30732 |
| 2026-04-20 | 34.76 | $34.74 | 12000 |
| 2026-04-17 | 34.73 | $34.74 | 16841 |
| 2026-04-16 | 34.70 | $34.75 | 12314 |
| 2026-04-15 | 34.65 | $34.70 | 3400 |
| 2026-04-14 | 34.61 | $34.71 | 600 |
| 2026-04-13 | 34.56 | $34.66 | 100 |
| 2026-04-10 | 34.51 | $34.64 | 1206 |
| 2026-04-09 | 34.45 | $34.60 | 1124 |
| 2026-04-08 | 34.39 | $34.58 | 300 |
| 2026-04-07 | 34.33 | $34.42 | 39339 |
| 2026-04-06 | 34.30 | $34.41 | 11213 |
| 2026-04-02 | 34.27 | $34.37 | 628 |
| 2026-04-01 | 34.25 | $34.41 | 7121 |
| 2026-03-31 | 34.21 | $34.30 | 800 |
| 2026-03-30 | 34.19 | $34.10 | 830 |
| 2026-03-27 | 34.24 | $34.13 | 2018 |
| 2026-03-26 | 34.29 | $34.24 | 2018 |
| 2026-03-25 | 34.32 | $34.35 | 1000 |
| 2026-03-24 | 34.31 | $34.32 | 1000 |
| 2026-03-23 | 34.32 | $34.34 | 600 |
| 2026-03-20 | 34.32 | $34.24 | 1500 |
| 2026-03-19 | 34.36 | $34.34 | 1000 |
| 2026-03-18 | 34.37 | $34.34 | 3602 |
| 2026-03-17 | 34.38 | $34.43 | 607 |
| 2026-03-16 | 34.37 | $34.40 | 1100 |
| 2026-03-13 | 34.37 | $34.31 | 500 |
| 2026-03-12 | 34.39 | $34.35 | 500 |
| 2026-03-11 | 34.41 | $34.41 | 5800 |
| 2026-03-10 | 34.41 | $34.41 | 400 |
| 2026-03-09 | 34.42 | $34.40 | 247 |
| 2026-03-06 | 34.42 | $34.37 | 100 |
| 2026-03-05 | 34.44 | $34.42 | 2219 |
| 2026-03-04 | 34.44 | $34.43 | 400 |
| 2026-03-03 | 34.45 | $34.39 | 618 |
| 2026-03-02 | 34.46 | $34.46 | 610 |
| 2026-02-27 | 34.46 | $34.46 | 200 |
| 2026-02-26 | 34.45 | $34.47 | 1700 |
| 2026-02-25 | 34.44 | $34.48 | 826 |
| 2026-02-24 | 34.42 | $34.44 | 40003 |
| 2026-02-23 | 34.41 | $34.39 | 630 |
| 2026-02-20 | 34.42 | $34.44 | 4500 |
| 2026-02-19 | 34.41 | $34.40 | 941 |
| 2026-02-18 | 34.41 | $34.41 | 2703 |
| 2026-02-17 | 34.40 | $34.43 | 800 |
| 2026-02-13 | 34.39 | $34.38 | 3000 |
| 2026-02-12 | 34.39 | $34.36 | 2342 |
| 2026-02-11 | 34.40 | $34.42 | 1727 |
| 2026-02-10 | 34.39 | $34.42 | 4647 |
| 2026-02-09 | 34.38 | $34.42 | 3234 |
| 2026-02-06 | 34.36 | $34.39 | 5159 |
| 2026-02-05 | 34.35 | $34.28 | 5200 |
| 2026-02-04 | 34.37 | $34.32 | 4500 |
| 2026-02-03 | 34.38 | $34.35 | 7233 |
| 2026-02-02 | 34.39 | $34.38 | 13300 |
| 2026-01-30 | 34.38 | $34.37 | 1400 |
| 2026-01-29 | 34.38 | $34.36 | 11008 |
| 2026-01-28 | 34.38 | $34.38 | 1400 |
| 2026-01-27 | 34.38 | $34.39 | 1200 |
| 2026-01-26 | 34.36 | $34.38 | 1000 |
| 2026-01-23 | 34.35 | $34.36 | 1900 |
| 2026-01-22 | 34.34 | $34.35 | 1000 |
| 2026-01-21 | 34.33 | $34.31 | 2026 |
| 2026-01-20 | 34.33 | $34.27 | 900 |
| 2026-01-16 | 34.34 | $34.33 | 1000 |
| 2026-01-15 | 34.34 | $34.31 | 5146 |
| 2026-01-14 | 34.34 | $34.30 | 200 |
| 2026-01-13 | 34.34 | $34.31 | 400 |
| 2026-01-12 | 34.33 | $34.34 | 2527 |
| 2026-01-09 | 34.32 | $34.31 | 1002 |
| 2026-01-08 | 34.31 | $34.29 | 222 |
| 2026-01-07 | 34.30 | $34.27 | 4400 |
| 2026-01-06 | 34.30 | $34.30 | 3700 |
| 2026-01-05 | 34.28 | $34.26 | 6601 |
| 2026-01-02 | 34.28 | $34.25 | 15500 |
| 2025-12-31 | 34.27 | $34.24 | 2508 |
| 2025-12-30 | 34.26 | $34.26 | 700 |
| 2025-12-29 | 34.25 | $34.25 | 3634 |
| 2025-12-26 | 34.24 | $34.25 | 402 |
| 2025-12-24 | 34.22 | $34.24 | 1122 |
| 2025-12-23 | 34.20 | $34.23 | 2221 |
| 2025-12-22 | 34.17 | $34.21 | 207 |
| 2025-12-19 | 34.15 | $34.18 | 3000 |
| 2025-12-18 | 34.13 | $34.12 | 1900 |
| 2025-12-17 | 34.12 | $34.08 | 533 |
| 2025-12-16 | 34.12 | $34.10 | 200 |
| 2025-12-15 | 34.12 | $34.11 | 1136 |
| 2025-12-12 | 34.11 | $34.08 | 6036 |
| 2025-12-11 | 34.11 | $34.13 | 4100 |
| 2025-12-10 | 34.10 | $34.10 | 2227 |
| 2025-12-09 | 34.08 | $34.09 | 634 |
| 2025-12-08 | 34.07 | $34.08 | 500 |
| 2025-12-05 | 34.06 | $34.09 | 500 |
| 2025-12-04 | 34.04 | $34.08 | 600 |
| 2025-12-03 | 34.02 | $34.06 | 239 |
| 2025-12-02 | 33.99 | $34.04 | 2400 |
| 2025-12-01 | 33.97 | $34.03 | 7800 |
| 2025-11-28 | 33.95 | $34.06 | 112 |
| 2025-11-26 | 33.92 | $34.01 | 4338 |
| 2025-11-25 | 33.89 | $33.98 | 11827 |
| 2025-11-24 | 33.87 | $33.92 | 228 |
| 2025-11-21 | 33.86 | $33.86 | 6147 |
| 2025-11-20 | 33.87 | $33.81 | 3738 |
| 2025-11-19 | 33.89 | $33.86 | 2243 |
| 2025-11-18 | 33.91 | $33.84 | 7134 |
| 2025-11-17 | 33.93 | $33.88 | 1941 |
| 2025-11-14 | 33.95 | $33.93 | 2700 |
| 2025-11-13 | 33.96 | $33.92 | 1522 |
| 2025-11-12 | 33.97 | $33.99 | 518 |
| 2025-11-11 | 33.96 | $33.99 | 4700 |
| 2025-11-10 | 33.95 | $33.97 | 4917 |
| 2025-11-07 | 33.94 | $33.93 | 1224 |
| 2025-11-06 | 33.94 | $33.91 | 1038 |
| 2025-11-05 | 33.95 | $33.90 | 1500 |
| 2025-11-04 | 33.96 | $33.93 | 10500 |
| 2025-11-03 | 33.97 | $33.96 | 10600 |
| 2025-10-31 | 33.97 | $33.95 | 3500 |
| 2025-10-30 | 33.97 | $33.94 | 2606 |
| 2025-10-29 | 33.97 | $33.97 | 4200 |
| 2025-10-28 | 33.97 | $33.99 | 4300 |
| 2025-10-27 | 33.95 | $33.99 | 5100 |
| 2025-10-24 | 33.93 | $33.97 | 541 |
| 2025-10-23 | 33.91 | $33.91 | 3600 |
| 2025-10-22 | 33.91 | $33.89 | 10800 |
| 2025-10-21 | 33.91 | $33.94 | 1200 |
| 2025-10-20 | 33.89 | $33.94 | 10000 |
| 2025-10-17 | 33.87 | $33.89 | 540 |
| 2025-10-16 | 33.86 | $33.85 | 3700 |
| 2025-10-15 | 33.87 | $33.87 | 402 |
| 2025-10-14 | 33.86 | $33.85 | 115 |
| 2025-10-13 | 33.86 | $33.86 | 15411 |
| 2025-10-10 | 33.86 | $33.79 | 15411 |
| 2025-10-09 | 33.87 | $33.88 | 1900 |
| 2025-10-08 | 33.87 | $33.88 | 10200 |
| 2025-10-07 | 33.86 | $33.84 | 1310 |
| 2025-10-06 | 33.85 | $33.86 | 1310 |
| 2025-10-03 | 33.85 | $33.85 | 46800 |
| 2025-10-02 | 33.84 | $33.84 | 1000 |
| 2025-10-01 | 33.83 | $33.85 | 3540 |
| 2025-09-30 | 33.82 | $33.82 | 7100 |
| 2025-09-29 | 33.81 | $33.81 | 13500 |
| 2025-09-26 | 33.80 | $33.78 | 1500 |
| 2025-09-25 | 33.80 | $33.76 | 1800 |
| 2025-09-24 | 33.81 | $33.77 | 1800 |
| 2025-09-23 | 33.81 | $33.78 | 2300 |
| 2025-09-22 | 33.81 | $33.81 | 733 |
| 2025-09-19 | 33.80 | $33.80 | 2009 |
| 2025-09-18 | 33.79 | $33.78 | 3400 |
| 2025-09-17 | 33.78 | $33.77 | 4119 |
| 2025-09-16 | 33.77 | $33.77 | 2020 |
| 2025-09-15 | 33.75 | $33.78 | 2300 |
| 2025-09-12 | 33.73 | $33.78 | 54300 |
| 2025-09-11 | 33.71 | $33.76 | 4400 |
| 2025-09-10 | 33.68 | $33.71 | 1344 |
| 2025-09-09 | 33.67 | $33.71 | 1904 |
| 2025-09-08 | 33.65 | $33.69 | 38000 |
| 2025-09-05 | 33.63 | $33.66 | 1113 |
| 2025-09-04 | 33.61 | $33.65 | — |
| 2025-09-03 | 33.60 | $33.60 | 1600 |
| 2025-09-02 | 33.59 | $33.57 | 600 |
| 2025-08-29 | 33.60 | $33.60 | 47721 |
| 2025-08-28 | 33.59 | $33.62 | 7505 |
| 2025-08-27 | 33.58 | $33.62 | 528 |
| 2025-08-26 | 33.56 | $33.59 | 1844 |
| 2025-08-25 | 33.55 | $33.57 | 2138 |
| 2025-08-22 | 33.54 | $33.58 | 602 |
| 2025-08-21 | 33.53 | $33.49 | 2500 |
| 2025-08-20 | 33.54 | $33.52 | 547 |
| 2025-08-19 | 33.54 | $33.52 | 100 |
| 2025-08-18 | 33.54 | $33.54 | 3900 |
| 2025-08-15 | 33.54 | $33.56 | 120 |
| 2025-08-14 | 33.53 | $33.58 | 500 |
| 2025-08-13 | 33.51 | $33.58 | 4303 |
| 2025-08-12 | 33.48 | $33.54 | 3800 |
| 2025-08-11 | 33.46 | $33.49 | 2729 |
| 2025-08-08 | 33.45 | $33.50 | 1100 |
| 2025-08-07 | 33.43 | $33.44 | 3100 |
| 2025-08-06 | 33.43 | $33.46 | 1807 |
| 2025-08-05 | 33.41 | $33.42 | 3100 |
| 2025-08-04 | 33.41 | $33.44 | 3500 |
| 2025-08-01 | 33.40 | $33.37 | 500 |
| 2025-07-31 | 33.41 | $33.37 | 10000 |
| 2025-07-30 | 33.42 | $33.40 | 744 |
| 2025-07-29 | 33.43 | $33.42 | 5430 |
| 2025-07-28 | 33.42 | $33.45 | 10522 |
| 2025-07-25 | 33.41 | $33.42 | 4315 |
| 2025-07-24 | 33.39 | $33.40 | 1100 |
| 2025-07-23 | 33.39 | $33.37 | 7800 |
| 2025-07-22 | 33.38 | $33.37 | 1200 |
| 2025-07-21 | 33.38 | $33.36 | 3734 |
| 2025-07-18 | 33.37 | $33.35 | 13300 |
| 2025-07-17 | 33.37 | $33.31 | 11300 |
| 2025-07-16 | 33.37 | $33.31 | 2600 |
| 2025-07-15 | 33.38 | $33.29 | 2900 |
| 2025-07-14 | 33.38 | $33.31 | 7800 |
| 2025-07-11 | 33.39 | $33.30 | 4100 |
| 2025-07-10 | 33.39 | $33.32 | 6818 |
| 2025-07-09 | 33.38 | $33.30 | 4600 |
| 2025-07-08 | 33.37 | $33.26 | 1305 |
| 2025-07-07 | 33.38 | $33.28 | 2500 |
| 2025-07-03 | 33.37 | $33.30 | 3100 |
| 2025-07-02 | 33.35 | $33.29 | 3922 |
| 2025-07-01 | 33.33 | $33.26 | 5000 |
| 2025-06-30 | 33.30 | $33.28 | 19526 |
| 2025-06-27 | 33.26 | $33.27 | 25300 |
| 2025-06-26 | 33.21 | $33.22 | 11400 |
| 2025-06-25 | 33.16 | $33.16 | 21106 |
| 2025-06-24 | 33.12 | $33.17 | 52811 |
| 2025-06-23 | 33.06 | $33.08 | 106500 |
| 2025-06-20 | 33.00 | $33.03 | 135500 |
| 2025-06-18 | 32.95 | $32.88 | 10133 |
| 2025-06-17 | 32.94 | $32.79 | 14108 |
| 2025-06-16 | 32.94 | $32.90 | 10029 |
| 2025-06-13 | 32.90 | $32.71 | 3224 |
| 2025-06-12 | 32.91 | $32.85 | 122 |
| 2025-06-11 | 32.88 | $32.82 | 1422 |
| 2025-06-10 | 32.84 | $32.81 | 7000 |
| 2025-06-09 | 32.79 | $32.77 | 601 |
| 2025-06-06 | 32.74 | $32.74 | 6720 |
| 2025-06-05 | 32.68 | $32.54 | 600 |
| 2025-06-04 | 32.67 | $32.62 | 8300 |
| 2025-06-03 | 32.63 | $32.60 | 2615 |
| 2025-06-02 | 32.57 | $32.48 | 1900 |
| 2025-05-30 | 32.54 | $32.43 | 300 |
| 2025-05-29 | 32.52 | $32.40 | 7504 |
| 2025-05-28 | 32.49 | $32.32 | 5112 |
| 2025-05-27 | 32.48 | $32.40 | 800 |
| 2025-05-23 | 32.43 | $32.05 | 4414 |
| 2025-05-22 | 32.48 | $32.17 | 1913 |
| 2025-05-21 | 32.49 | $32.19 | 2400 |
| 2025-05-20 | 32.49 | $32.40 | 2400 |
| 2025-05-19 | 32.43 | $32.43 | 1046 |
| 2025-05-16 | 32.33 | $32.41 | 1712 |
| 2025-05-15 | 32.21 | $32.30 | 5600 |
| 2025-05-14 | 32.09 | $32.26 | 1200 |
| 2025-05-13 | 31.95 | $32.25 | 2034 |
| 2025-05-12 | 31.79 | $32.11 | 19500 |
| 2025-05-09 | 31.62 | $31.58 | 8100 |
| 2025-05-08 | 31.59 | $31.61 | 3018 |
| 2025-05-07 | 31.53 | $31.52 | 5126 |
| 2025-05-06 | 31.49 | $31.47 | 2800 |
| 2025-05-05 | 31.45 | $31.59 | 5236 |
| 2025-05-02 | 31.37 | $31.63 | 3000 |
| 2025-05-01 | 31.25 | $31.48 | 9800 |
| 2025-04-30 | 31.15 | $31.38 | 1246 |
| 2025-04-29 | 31.07 | $31.35 | 1100 |
| 2025-04-28 | 30.97 | $31.27 | 46200 |
| 2025-04-25 | 30.88 | $31.25 | 1100 |
| 2025-04-24 | 30.78 | $31.16 | 4900 |
| 2025-04-23 | 30.69 | $30.93 | 3000 |
| 2025-04-22 | 30.65 | $30.75 | 1900 |
| 2025-04-21 | 30.67 | $30.55 | 4427 |
| 2025-04-17 | 30.76 | $30.75 | 200 |
| 2025-04-16 | 30.80 | $30.76 | 2600 |
| 2025-04-15 | 30.86 | $31.02 | 5602 |
| 2025-04-14 | 30.85 | $31.07 | 1244 |
| 2025-04-11 | 30.83 | $31.08 | 608 |
| 2025-04-10 | 30.80 | $30.91 | 7902 |
| 2025-04-09 | 30.83 | $31.17 | 10446 |
| 2025-04-08 | 30.78 | $30.48 | 9843 |
| 2025-04-07 | 30.95 | $30.55 | 5635 |
| 2025-04-04 | 31.13 | $30.54 | 4600 |
| 2025-04-03 | 31.36 | $31.00 | 12600 |
| 2025-04-02 | 31.50 | $31.62 | 4917 |
| 2025-04-01 | 31.48 | $31.51 | 2100 |
| 2025-03-31 | 31.49 | $31.45 | 6000 |
| 2025-03-28 | 31.52 | $31.38 | 10500 |
| 2025-03-27 | 31.57 | $31.62 | 4700 |
| 2025-03-26 | 31.57 | $31.69 | 5800 |
| 2025-03-25 | 31.55 | $31.82 | 3400 |
| 2025-03-24 | 31.48 | $31.80 | 2200 |
| 2025-03-21 | 31.40 | $31.54 | 4700 |
| 2025-03-20 | 31.39 | $31.53 | 300 |
| 2025-03-19 | 31.39 | $31.58 | 4500 |
| 2025-03-18 | 31.37 | $31.43 | 8300 |
| 2025-03-17 | 31.39 | $31.59 | 2900 |
| 2025-03-14 | 31.38 | $31.48 | 7400 |
| 2025-03-13 | 31.41 | $31.24 | 900 |
| 2025-03-12 | 31.51 | $31.43 | 700 |
| 2025-03-11 | 31.59 | $31.40 | 28900 |
| 2025-03-10 | 31.69 | $31.48 | 12100 |
| 2025-03-07 | 31.79 | $31.73 | 8600 |
| 2025-03-06 | 31.84 | $31.70 | 3600 |
| 2025-03-05 | 31.91 | $31.87 | 9400 |
| 2025-03-04 | 31.94 | $31.78 | 4300 |
| 2025-03-03 | 32.00 | $31.87 | 900 |
| 2025-02-28 | 32.05 | $32.03 | 10600 |
| 2025-02-27 | 32.07 | $31.90 | 200 |
| 2025-02-26 | 32.13 | $32.04 | 1800 |
| 2025-02-25 | 32.15 | $32.04 | 8500 |
| 2025-02-24 | 32.18 | $32.08 | 511900 |
| 2025-02-21 | 32.20 | $32.12 | 5200 |
| 2025-02-20 | 32.22 | $32.21 | 11400 |
| 2025-02-19 | 32.21 | $32.22 | 2200 |
| 2025-02-18 | 32.19 | $32.21 | 11200 |
| 2025-02-14 | 32.17 | $32.21 | 9100 |
| 2025-02-13 | 32.14 | $32.18 | 2700 |
| 2025-02-12 | 32.12 | $32.10 | 8000 |
| 2025-02-11 | 32.11 | $32.12 | 900 |
| 2025-02-10 | 32.10 | $32.08 | 6700 |
| 2025-02-07 | 32.10 | $32.06 | 9300 |
| 2025-02-06 | 32.10 | $32.08 | 12100 |
| 2025-02-05 | 32.09 | $32.09 | 1300 |
| 2025-02-04 | 32.08 | $32.05 | 5600 |
| 2025-02-03 | 32.07 | $32.01 | 15700 |
| 2025-01-31 | 32.08 | $32.05 | 31100 |
| 2025-01-30 | 32.08 | $32.06 | 5300 |
| 2025-01-29 | 32.06 | $32.03 | 8200 |
| 2025-01-28 | 32.06 | $32.06 | 2800 |
| 2025-01-27 | 32.04 | $32.00 | 281000 |
| 2025-01-24 | 32.04 | $32.10 | 14500 |
| 2025-01-23 | 32.00 | $32.10 | 20100 |
| 2025-01-22 | 31.95 | $32.08 | 8800 |
| 2025-01-21 | 31.90 | $32.05 | 2400 |
| 2025-01-17 | 31.85 | $31.97 | 3700 |
| 2025-01-16 | 31.81 | $31.90 | 2100 |
| 2025-01-15 | 31.78 | $31.90 | 53700 |
| 2025-01-14 | 31.75 | $31.72 | 5000 |
| 2025-01-13 | 31.76 | $31.72 | 148300 |
| 2025-01-10 | 31.78 | $31.71 | 6300 |
| 2025-01-08 | 31.81 | $31.81 | 18200 |
| 2025-01-07 | 31.81 | $31.81 | 9000 |
| 2025-01-06 | 31.82 | $31.88 | 10100 |
| 2025-01-03 | 31.80 | $31.83 | 90500 |
| 2025-01-02 | 31.79 | $31.76 | 7600 |
| 2024-12-31 | 31.81 | $31.75 | 1600 |
| 2024-12-30 | 31.83 | $31.78 | 11500 |
| 2024-12-27 | 31.84 | $31.83 | 11300 |
| 2024-12-26 | 31.84 | $31.90 | 1900 |
| 2024-12-24 | 31.82 | $31.89 | 1300 |
| 2024-12-23 | 31.80 | $31.81 | 10100 |
| 2024-12-20 | 31.80 | $31.75 | 1200 |
| 2024-12-19 | 31.81 | $31.66 | 3500 |
| 2024-12-18 | 31.86 | $31.70 | 800 |
| 2024-12-17 | 31.90 | $31.87 | 500 |
| 2024-12-16 | 31.90 | $31.89 | 3500 |
| 2024-12-13 | 31.89 | $31.86 | 1500 |
| 2024-12-12 | 31.89 | $31.85 | 3400 |
| 2024-12-11 | 31.89 | $31.88 | 10600 |
| 2024-12-10 | 31.88 | $31.85 | 19700 |
| 2024-12-09 | 31.87 | $31.84 | 4000 |
| 2024-12-06 | 31.87 | $31.88 | 1000 |
| 2024-12-05 | 31.85 | $31.85 | 2800 |
| 2024-12-04 | 31.83 | $31.86 | 1800 |
| 2024-12-03 | 31.80 | $31.83 | 5500 |
| 2024-12-02 | 31.78 | $31.82 | 29900 |
| 2024-11-29 | 31.75 | $31.77 | 1000 |
| 2024-11-27 | 31.74 | $31.76 | 11600 |
| 2024-11-26 | 31.72 | $31.77 | 25600 |
| 2024-11-25 | 31.69 | $31.73 | 800 |
| 2024-11-22 | 31.67 | $31.70 | 2900 |
| 2024-11-21 | 31.65 | $31.67 | 9100 |
| 2024-11-20 | 31.63 | $31.61 | 5200 |
| 2024-11-19 | 31.63 | $31.61 | 5600 |
| 2024-11-18 | 31.63 | $31.59 | 3900 |
| 2024-11-15 | 31.64 | $31.56 | 107900 |
| 2024-11-14 | 31.65 | $31.64 | 2800 |
| 2024-11-13 | 31.64 | $31.68 | 12800 |
| 2024-11-12 | 31.62 | $31.67 | 2300 |
| 2024-11-11 | 31.59 | $31.68 | 1500 |
| 2024-11-08 | 31.56 | $31.69 | 15200 |
| 2024-11-07 | 31.51 | $31.65 | 4100 |
| 2024-11-06 | 31.46 | $31.59 | 3800 |
| 2024-11-05 | 31.42 | $31.44 | 10600 |
| 2024-11-04 | 31.42 | $31.35 | 8400 |
| 2024-11-01 | 31.45 | $31.37 | 6600 |
| 2024-10-31 | 31.48 | $31.39 | 11900 |
| 2024-10-30 | 31.51 | $31.47 | 800 |
| 2024-10-29 | 31.51 | $31.50 | 1700 |
| 2024-10-28 | 31.51 | $31.50 | 2700 |
| 2024-10-25 | 31.51 | $31.47 | 1900 |
| 2024-10-24 | 31.52 | $31.50 | 2400 |
| 2024-10-23 | 31.51 | $31.48 | 3400 |
| 2024-10-22 | 31.52 | $31.51 | 3800 |
| 2024-10-21 | 31.51 | $31.49 | 3300 |
| 2024-10-18 | 31.50 | $31.50 | 2900 |
| 2024-10-17 | 31.49 | $31.47 | 2700 |
| 2024-10-16 | 31.49 | $31.51 | 3600 |
| 2024-10-15 | 31.47 | $31.41 | 9200 |
| 2024-10-14 | 31.48 | $31.48 | 1500 |
| 2024-10-11 | 31.47 | $31.45 | 800 |
| 2024-10-10 | 31.46 | $31.44 | 15000 |
| 2024-10-09 | 31.45 | $31.44 | 12600 |
| 2024-10-08 | 31.44 | $31.40 | 15300 |
| 2024-10-07 | 31.43 | $31.38 | 16700 |
| 2024-10-04 | 31.43 | $31.40 | 4700 |
| 2024-10-03 | 31.42 | $31.31 | 99900 |
| 2024-10-02 | 31.44 | $31.37 | 19400 |
| 2024-10-01 | 31.44 | $31.33 | 4400 |
| 2024-09-30 | 31.45 | $31.42 | 7400 |
| 2024-09-27 | 31.43 | $31.41 | 2200 |
| 2024-09-26 | 31.40 | $31.41 | 100400 |
| 2024-09-25 | 31.37 | $31.36 | 5600 |
| 2024-09-24 | 31.35 | $31.38 | 3300 |
| 2024-09-23 | 31.31 | $31.36 | 51700 |
| 2024-09-20 | 31.27 | $31.34 | 7700 |
| 2024-09-19 | 31.22 | $31.31 | 4800 |
| 2024-09-18 | 31.17 | $31.19 | 4600 |
| 2024-09-17 | 31.15 | $31.21 | 4300 |
| 2024-09-16 | 31.12 | $31.21 | 6400 |
| 2024-09-13 | 31.07 | $31.18 | 4200 |
| 2024-09-12 | 31.03 | $31.07 | 17700 |
| 2024-09-11 | 31.00 | $31.00 | 3000 |
| 2024-09-10 | 31.00 | $30.93 | 9600 |
| 2024-09-09 | 31.01 | $30.92 | 6300 |
| 2024-09-06 | 31.03 | $30.83 | 4800 |
| 2024-09-05 | 31.09 | $30.96 | 12200 |
| 2024-09-04 | 31.11 | $31.01 | 11700 |
| 2024-09-03 | 31.11 | $30.98 | 10300 |
| 2024-08-30 | 31.13 | $31.10 | 9000 |
| 2024-08-29 | 31.11 | $31.05 | 16000 |
| 2024-08-28 | 31.10 | $31.06 | 13200 |
| 2024-08-27 | 31.08 | $31.09 | 19800 |
| 2024-08-26 | 31.05 | $31.07 | 7900 |
| 2024-08-23 | 31.01 | $31.10 | 16400 |
| 2024-08-22 | 30.95 | $30.94 | 11000 |
| 2024-08-21 | 30.93 | $31.06 | 8800 |
| 2024-08-20 | 30.87 | $30.99 | 21100 |
| 2024-08-19 | 30.81 | $30.97 | 9800 |
| 2024-08-16 | 30.75 | $30.89 | 25600 |
| 2024-08-15 | 30.69 | $30.86 | 8800 |
| 2024-08-14 | 30.63 | $30.74 | 13400 |
| 2024-08-13 | 30.60 | $30.78 | 49000 |
| 2024-08-12 | 30.55 | $30.63 | 35600 |
| 2024-08-09 | 30.53 | $30.57 | 24000 |
| 2024-08-08 | 30.53 | $30.61 | 58800 |
| 2024-08-07 | 30.52 | $30.43 | 78200 |
| 2024-08-06 | 30.56 | $30.49 | 52300 |
| 2024-08-05 | 30.60 | $30.49 | 87300 |
| 2024-08-02 | 30.64 | $30.58 | 11300 |
| 2024-08-01 | 30.67 | $30.63 | 43900 |
| 2024-07-31 | 30.68 | $30.76 | 36100 |
| 2024-07-30 | 30.66 | $30.62 | 34400 |
| 2024-07-29 | 30.67 | $30.65 | 40200 |
| 2024-07-26 | 30.68 | $30.61 | 48500 |
| 2024-07-25 | 30.70 | $30.56 | 52600 |
| 2024-07-24 | 30.75 | $30.60 | 44200 |
| 2024-07-23 | 30.79 | $30.76 | 95700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.95
2026-07-22
Close Price
$35.09
Vol: 2167
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.16
Average
61.41
Maximum
79.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 54.95 | $35.09 | 2167 |
| 2026-07-21 | 57.17 | $35.11 | 1100 |
| 2026-07-20 | 55.46 | $35.09 | 2400 |
| 2026-07-17 | 56.54 | $35.10 | 2128 |
| 2026-07-16 | 62.26 | $35.15 | 5818 |
| 2026-07-15 | 70.38 | $35.21 | 22311 |
| 2026-07-14 | 68.43 | $35.18 | 9000 |
| 2026-07-13 | 67.05 | $35.16 | 5022 |
| 2026-07-10 | 65.62 | $35.14 | 1003 |
| 2026-07-09 | 64.90 | $35.13 | 13316 |
| 2026-07-08 | 63.44 | $35.11 | 13100 |
| 2026-07-07 | 61.94 | $35.09 | 7429 |
| 2026-07-06 | 65.79 | $35.12 | 4200 |
| 2026-07-02 | 63.64 | $35.09 | 1414 |
| 2026-07-01 | 62.14 | $35.07 | 8626 |
| 2026-06-30 | 64.68 | $35.09 | 25209 |
| 2026-06-29 | 57.19 | $35.00 | 13641 |
| 2026-06-26 | 54.10 | $34.97 | 8300 |
| 2026-06-25 | 51.91 | $34.95 | 9201 |
| 2026-06-24 | 53.11 | $34.96 | 19100 |
| 2026-06-23 | 53.11 | $34.96 | 29112 |
| 2026-06-22 | 69.04 | $35.07 | 42400 |
| 2026-06-18 | 79.31 | $35.12 | 42900 |
| 2026-06-17 | 75.09 | $35.06 | 9600 |
| 2026-06-16 | 75.09 | $35.06 | 800 |
| 2026-06-15 | 72.56 | $35.03 | 5364 |
| 2026-06-12 | 72.56 | $35.03 | 5400 |
| 2026-06-11 | 72.56 | $35.03 | 2318 |
| 2026-06-10 | 70.87 | $35.01 | 800 |
| 2026-06-09 | 69.99 | $35.00 | 2011 |
| 2026-06-08 | 72.06 | $35.01 | 2800 |
| 2026-06-05 | 72.06 | $35.01 | 729 |
| 2026-06-04 | 72.06 | $35.01 | 100 |
| 2026-06-03 | 71.33 | $35.00 | 1010 |
| 2026-06-02 | 73.13 | $35.01 | 1300 |
| 2026-06-01 | 72.47 | $35.00 | 4343 |
| 2026-05-29 | 70.40 | $34.97 | 8902 |
| 2026-05-28 | 73.93 | $34.99 | 1600 |
| 2026-05-27 | 72.62 | $34.97 | 2210 |
| 2026-05-26 | 74.39 | $34.98 | 2210 |
| 2026-05-22 | 73.15 | $34.96 | 1604 |
| 2026-05-21 | 72.52 | $34.95 | 18733 |
| 2026-05-20 | 71.23 | $34.93 | 1839 |
| 2026-05-19 | 72.85 | $34.94 | 4833 |
| 2026-05-18 | 72.85 | $34.94 | 224 |
| 2026-05-15 | 72.28 | $34.93 | 1602 |
| 2026-05-14 | 71.72 | $34.92 | 2100 |
| 2026-05-13 | 71.72 | $34.92 | 543 |
| 2026-05-12 | 71.72 | $34.92 | 200 |
| 2026-05-11 | 71.22 | $34.91 | 1221 |
| 2026-05-08 | 71.22 | $34.91 | 535 |
| 2026-05-07 | 70.75 | $34.90 | 300 |
| 2026-05-06 | 70.29 | $34.89 | 1500 |
| 2026-05-05 | 68.90 | $34.86 | 6200 |
| 2026-05-04 | 68.43 | $34.85 | 500 |
| 2026-05-01 | 67.01 | $34.82 | 18730 |
| 2026-04-30 | 67.98 | $34.83 | 3900 |
| 2026-04-29 | 67.53 | $34.82 | 1000 |
| 2026-04-28 | 67.10 | $34.81 | 5805 |
| 2026-04-27 | 67.96 | $34.82 | 3244 |
| 2026-04-24 | 67.57 | $34.81 | 4500 |
| 2026-04-23 | 65.97 | $34.77 | 1000 |
| 2026-04-22 | 66.75 | $34.78 | 10900 |
| 2026-04-21 | 64.77 | $34.73 | 30732 |
| 2026-04-20 | 65.51 | $34.74 | 12000 |
| 2026-04-17 | 65.51 | $34.74 | 16841 |
| 2026-04-16 | 66.20 | $34.75 | 12314 |
| 2026-04-15 | 64.43 | $34.70 | 3400 |
| 2026-04-14 | 65.08 | $34.71 | 600 |
| 2026-04-13 | 63.33 | $34.66 | 100 |
| 2026-04-10 | 62.62 | $34.64 | 1206 |
| 2026-04-09 | 61.20 | $34.60 | 1124 |
| 2026-04-08 | 60.48 | $34.58 | 300 |
| 2026-04-07 | 54.04 | $34.42 | 39339 |
| 2026-04-06 | 53.59 | $34.41 | 11213 |
| 2026-04-02 | 51.80 | $34.37 | 628 |
| 2026-04-01 | 53.77 | $34.41 | 7121 |
| 2026-03-31 | 48.66 | $34.30 | 800 |
| 2026-03-30 | 36.56 | $34.10 | 830 |
| 2026-03-27 | 37.83 | $34.13 | 2018 |
| 2026-03-26 | 43.04 | $34.24 | 2018 |
| 2026-03-25 | 49.52 | $34.35 | 1000 |
| 2026-03-24 | 47.47 | $34.32 | 1000 |
| 2026-03-23 | 48.73 | $34.34 | 600 |
| 2026-03-20 | 41.38 | $34.24 | 1500 |
| 2026-03-19 | 47.90 | $34.34 | 1000 |
| 2026-03-18 | 47.90 | $34.34 | 3602 |
| 2026-03-17 | 54.93 | $34.43 | 607 |
| 2026-03-16 | 52.73 | $34.40 | 1100 |
| 2026-03-13 | 45.11 | $34.31 | 500 |
| 2026-03-12 | 48.40 | $34.35 | 500 |
| 2026-03-11 | 54.03 | $34.41 | 5800 |
| 2026-03-10 | 54.03 | $34.41 | 400 |
| 2026-03-09 | 53.21 | $34.40 | 247 |
| 2026-03-06 | 50.71 | $34.37 | 100 |
| 2026-03-05 | 55.40 | $34.42 | 2219 |
| 2026-03-04 | 56.39 | $34.43 | 400 |
| 2026-03-03 | 53.21 | $34.39 | 618 |
| 2026-03-02 | 60.55 | $34.46 | 610 |
| 2026-02-27 | 60.55 | $34.46 | 200 |
| 2026-02-26 | 61.65 | $34.47 | 1700 |
| 2026-02-25 | 62.73 | $34.48 | 826 |
| 2026-02-24 | 60.07 | $34.44 | 40003 |
| 2026-02-23 | 56.38 | $34.39 | 630 |
| 2026-02-20 | 61.81 | $34.44 | 4500 |
| 2026-02-19 | 58.79 | $34.40 | 941 |
| 2026-02-18 | 59.92 | $34.41 | 2703 |
| 2026-02-17 | 62.17 | $34.43 | 800 |
| 2026-02-13 | 58.46 | $34.38 | 3000 |
| 2026-02-12 | 56.85 | $34.36 | 2342 |
| 2026-02-11 | 63.91 | $34.42 | 1727 |
| 2026-02-10 | 63.91 | $34.42 | 4647 |
| 2026-02-09 | 63.91 | $34.42 | 3234 |
| 2026-02-06 | 61.88 | $34.39 | 5159 |
| 2026-02-05 | 52.59 | $34.28 | 5200 |
| 2026-02-04 | 57.42 | $34.32 | 4500 |
| 2026-02-03 | 61.44 | $34.35 | 7233 |
| 2026-02-02 | 65.82 | $34.38 | 13300 |
| 2026-01-30 | 65.03 | $34.37 | 1400 |
| 2026-01-29 | 64.25 | $34.36 | 11008 |
| 2026-01-28 | 67.11 | $34.38 | 1400 |
| 2026-01-27 | 68.56 | $34.39 | 1200 |
| 2026-01-26 | 67.90 | $34.38 | 1000 |
| 2026-01-23 | 66.57 | $34.36 | 1900 |
| 2026-01-22 | 65.90 | $34.35 | 1000 |
| 2026-01-21 | 63.08 | $34.31 | 2026 |
| 2026-01-20 | 59.94 | $34.27 | 900 |
| 2026-01-16 | 68.21 | $34.33 | 1000 |
| 2026-01-15 | 66.76 | $34.31 | 5146 |
| 2026-01-14 | 66.02 | $34.30 | 200 |
| 2026-01-13 | 67.45 | $34.31 | 400 |
| 2026-01-12 | 71.86 | $34.34 | 2527 |
| 2026-01-09 | 69.99 | $34.31 | 1002 |
| 2026-01-08 | 68.68 | $34.29 | 222 |
| 2026-01-07 | 67.32 | $34.27 | 4400 |
| 2026-01-06 | 71.76 | $34.30 | 3700 |
| 2026-01-05 | 69.18 | $34.26 | 6601 |
| 2026-01-02 | 68.50 | $34.25 | 15500 |
| 2025-12-31 | 67.82 | $34.24 | 2508 |
| 2025-12-30 | 70.71 | $34.26 | 700 |
| 2025-12-29 | 70.11 | $34.25 | 3634 |
| 2025-12-26 | 70.11 | $34.25 | 402 |
| 2025-12-24 | 69.54 | $34.24 | 1122 |
| 2025-12-23 | 68.98 | $34.23 | 2221 |
| 2025-12-22 | 67.86 | $34.21 | 207 |
| 2025-12-19 | 66.11 | $34.18 | 3000 |
| 2025-12-18 | 62.22 | $34.12 | 1900 |
| 2025-12-17 | 59.25 | $34.08 | 533 |
| 2025-12-16 | 61.55 | $34.10 | 200 |
| 2025-12-15 | 62.70 | $34.11 | 1136 |
| 2025-12-12 | 60.59 | $34.08 | 6036 |
| 2025-12-11 | 66.54 | $34.13 | 4100 |
| 2025-12-10 | 64.56 | $34.10 | 2227 |
| 2025-12-09 | 63.88 | $34.09 | 634 |
| 2025-12-08 | 63.21 | $34.08 | 500 |
| 2025-12-05 | 64.35 | $34.09 | 500 |
| 2025-12-04 | 63.73 | $34.08 | 600 |
| 2025-12-03 | 62.49 | $34.06 | 239 |
| 2025-12-02 | 61.24 | $34.04 | 2400 |
| 2025-12-01 | 60.62 | $34.03 | 7800 |
| 2025-11-28 | 63.54 | $34.06 | 112 |
| 2025-11-26 | 60.53 | $34.01 | 4338 |
| 2025-11-25 | 58.58 | $33.98 | 11827 |
| 2025-11-24 | 54.29 | $33.92 | 228 |
| 2025-11-21 | 49.31 | $33.86 | 6147 |
| 2025-11-20 | 44.53 | $33.81 | 3738 |
| 2025-11-19 | 48.91 | $33.86 | 2243 |
| 2025-11-18 | 46.93 | $33.84 | 7134 |
| 2025-11-17 | 50.67 | $33.88 | 1941 |
| 2025-11-14 | 55.98 | $33.93 | 2700 |
| 2025-11-13 | 55.09 | $33.92 | 1522 |
| 2025-11-12 | 63.68 | $33.99 | 518 |
| 2025-11-11 | 63.68 | $33.99 | 4700 |
| 2025-11-10 | 62.16 | $33.97 | 4917 |
| 2025-11-07 | 58.88 | $33.93 | 1224 |
| 2025-11-06 | 57.12 | $33.91 | 1038 |
| 2025-11-05 | 56.23 | $33.90 | 1500 |
| 2025-11-04 | 59.77 | $33.93 | 10500 |
| 2025-11-03 | 63.58 | $33.96 | 10600 |
| 2025-10-31 | 62.83 | $33.95 | 3500 |
| 2025-10-30 | 62.09 | $33.94 | 2606 |
| 2025-10-29 | 65.83 | $33.97 | 4200 |
| 2025-10-28 | 68.44 | $33.99 | 4300 |
| 2025-10-27 | 68.44 | $33.99 | 5100 |
| 2025-10-24 | 67.26 | $33.97 | 541 |
| 2025-10-23 | 63.39 | $33.91 | 3600 |
| 2025-10-22 | 61.97 | $33.89 | 10800 |
| 2025-10-21 | 68.28 | $33.94 | 1200 |
| 2025-10-20 | 68.28 | $33.94 | 10000 |
| 2025-10-17 | 65.07 | $33.89 | 540 |
| 2025-10-16 | 62.16 | $33.85 | 3700 |
| 2025-10-15 | 64.72 | $33.87 | 402 |
| 2025-10-14 | 63.28 | $33.85 | 115 |
| 2025-10-13 | 64.53 | $33.86 | 15411 |
| 2025-10-10 | 59.17 | $33.79 | 15411 |
| 2025-10-09 | 72.56 | $33.88 | 1900 |
| 2025-10-08 | 72.56 | $33.88 | 10200 |
| 2025-10-07 | 69.82 | $33.84 | 1310 |
| 2025-10-06 | 73.30 | $33.86 | 1310 |
| 2025-10-03 | 72.65 | $33.85 | 46800 |
| 2025-10-02 | 72.01 | $33.84 | 1000 |
| 2025-10-01 | 73.66 | $33.85 | 3540 |
| 2025-09-30 | 71.82 | $33.82 | 7100 |
| 2025-09-29 | 71.18 | $33.81 | 13500 |
| 2025-09-26 | 69.20 | $33.78 | 1500 |
| 2025-09-25 | 67.79 | $33.76 | 1800 |
| 2025-09-24 | 69.29 | $33.77 | 1800 |
| 2025-09-23 | 70.78 | $33.78 | 2300 |
| 2025-09-22 | 75.40 | $33.81 | 733 |
| 2025-09-19 | 74.88 | $33.80 | 2009 |
| 2025-09-18 | 73.83 | $33.78 | 3400 |
| 2025-09-17 | 73.30 | $33.77 | 4119 |
| 2025-09-16 | 73.30 | $33.77 | 2020 |
| 2025-09-15 | 74.67 | $33.78 | 2300 |
| 2025-09-12 | 74.67 | $33.78 | 54300 |
| 2025-09-11 | 73.79 | $33.76 | 4400 |
| 2025-09-10 | 71.43 | $33.71 | 1344 |
| 2025-09-09 | 71.43 | $33.71 | 1904 |
| 2025-09-08 | 70.47 | $33.69 | 38000 |
| 2025-09-05 | 68.99 | $33.66 | 1113 |
| 2025-09-04 | 68.49 | $33.65 | — |
| 2025-09-03 | 65.87 | $33.60 | 1600 |
| 2025-09-02 | 64.17 | $33.57 | 600 |
| 2025-08-29 | 67.35 | $33.60 | 47721 |
| 2025-08-28 | 69.54 | $33.62 | 7505 |
| 2025-08-27 | 69.54 | $33.62 | 528 |
| 2025-08-26 | 68.14 | $33.59 | 1844 |
| 2025-08-25 | 67.18 | $33.57 | 2138 |
| 2025-08-22 | 68.15 | $33.58 | 602 |
| 2025-08-21 | 63.67 | $33.49 | 2500 |
| 2025-08-20 | 66.64 | $33.52 | 547 |
| 2025-08-19 | 66.64 | $33.52 | 100 |
| 2025-08-18 | 68.57 | $33.54 | 3900 |
| 2025-08-15 | 70.50 | $33.56 | 120 |
| 2025-08-14 | 72.44 | $33.58 | 500 |
| 2025-08-13 | 72.44 | $33.58 | 4303 |
| 2025-08-12 | 71.00 | $33.54 | 3800 |
| 2025-08-11 | 69.08 | $33.49 | 2729 |
| 2025-08-08 | 69.96 | $33.50 | 1100 |
| 2025-08-07 | 67.61 | $33.44 | 3100 |
| 2025-08-06 | 69.33 | $33.46 | 1807 |
| 2025-08-05 | 67.77 | $33.42 | 3100 |
| 2025-08-04 | 69.45 | $33.44 | 3500 |
| 2025-08-01 | 66.71 | $33.37 | 500 |
| 2025-07-31 | 66.71 | $33.37 | 10000 |
| 2025-07-30 | 69.10 | $33.40 | 744 |
| 2025-07-29 | 70.71 | $33.42 | 5430 |
| 2025-07-28 | 73.13 | $33.45 | 10522 |
| 2025-07-25 | 72.23 | $33.42 | 4315 |
| 2025-07-24 | 71.62 | $33.40 | 1100 |
| 2025-07-23 | 70.72 | $33.37 | 7800 |
| 2025-07-22 | 70.72 | $33.37 | 1200 |
| 2025-07-21 | 70.43 | $33.36 | 3734 |
| 2025-07-18 | 70.16 | $33.35 | 13300 |
| 2025-07-17 | 69.06 | $33.31 | 11300 |
| 2025-07-16 | 69.06 | $33.31 | 2600 |
| 2025-07-15 | 68.54 | $33.29 | 2900 |
| 2025-07-14 | 69.65 | $33.31 | 7800 |
| 2025-07-11 | 69.42 | $33.30 | 4100 |
| 2025-07-10 | 70.46 | $33.32 | 6818 |
| 2025-07-09 | 70.03 | $33.30 | 4600 |
| 2025-07-08 | 69.18 | $33.26 | 1305 |
| 2025-07-07 | 70.13 | $33.28 | 2500 |
| 2025-07-03 | 71.05 | $33.30 | 3100 |
| 2025-07-02 | 70.86 | $33.29 | 3922 |
| 2025-07-01 | 70.33 | $33.26 | 5000 |
| 2025-06-30 | 71.15 | $33.28 | 19526 |
| 2025-06-27 | 70.99 | $33.27 | 25300 |
| 2025-06-26 | 70.21 | $33.22 | 11400 |
| 2025-06-25 | 69.25 | $33.16 | 21106 |
| 2025-06-24 | 69.61 | $33.17 | 52811 |
| 2025-06-23 | 68.22 | $33.08 | 106500 |
| 2025-06-20 | 67.44 | $33.03 | 135500 |
| 2025-06-18 | 64.99 | $32.88 | 10133 |
| 2025-06-17 | 63.42 | $32.79 | 14108 |
| 2025-06-16 | 66.90 | $32.90 | 10029 |
| 2025-06-13 | 63.62 | $32.71 | 3224 |
| 2025-06-12 | 68.37 | $32.85 | 122 |
| 2025-06-11 | 67.84 | $32.82 | 1422 |
| 2025-06-10 | 67.72 | $32.81 | 7000 |
| 2025-06-09 | 67.11 | $32.77 | 601 |
| 2025-06-06 | 66.66 | $32.74 | 6720 |
| 2025-06-05 | 63.49 | $32.54 | 600 |
| 2025-06-04 | 65.87 | $32.62 | 8300 |
| 2025-06-03 | 65.56 | $32.60 | 2615 |
| 2025-06-02 | 63.70 | $32.48 | 1900 |
| 2025-05-30 | 62.91 | $32.43 | 300 |
| 2025-05-29 | 62.44 | $32.40 | 7504 |
| 2025-05-28 | 61.20 | $32.32 | 5112 |
| 2025-05-27 | 63.18 | $32.40 | 800 |
| 2025-05-23 | 57.46 | $32.05 | 4414 |
| 2025-05-22 | 60.52 | $32.17 | 1913 |
| 2025-05-21 | 61.04 | $32.19 | 2400 |
| 2025-05-20 | 66.70 | $32.40 | 2400 |
| 2025-05-19 | 67.55 | $32.43 | 1046 |
| 2025-05-16 | 67.29 | $32.41 | 1712 |
| 2025-05-15 | 65.83 | $32.30 | 5600 |
| 2025-05-14 | 65.30 | $32.26 | 1200 |
| 2025-05-13 | 65.17 | $32.25 | 2034 |
| 2025-05-12 | 63.36 | $32.11 | 19500 |
| 2025-05-09 | 54.94 | $31.58 | 8100 |
| 2025-05-08 | 55.63 | $31.61 | 3018 |
| 2025-05-07 | 53.98 | $31.52 | 5126 |
| 2025-05-06 | 53.07 | $31.47 | 2800 |
| 2025-05-05 | 55.59 | $31.59 | 5236 |
| 2025-05-02 | 56.44 | $31.63 | 3000 |
| 2025-05-01 | 53.93 | $31.48 | 9800 |
| 2025-04-30 | 52.19 | $31.38 | 1246 |
| 2025-04-29 | 51.67 | $31.35 | 1100 |
| 2025-04-28 | 50.29 | $31.27 | 46200 |
| 2025-04-25 | 49.95 | $31.25 | 1100 |
| 2025-04-24 | 48.45 | $31.16 | 4900 |
| 2025-04-23 | 44.42 | $30.93 | 3000 |
| 2025-04-22 | 40.98 | $30.75 | 1900 |
| 2025-04-21 | 36.85 | $30.55 | 4427 |
| 2025-04-17 | 39.47 | $30.75 | 200 |
| 2025-04-16 | 39.61 | $30.76 | 2600 |
| 2025-04-15 | 43.22 | $31.02 | 5602 |
| 2025-04-14 | 43.96 | $31.07 | 1244 |
| 2025-04-11 | 44.10 | $31.08 | 608 |
| 2025-04-10 | 41.02 | $30.91 | 7902 |
| 2025-04-09 | 44.59 | $31.17 | 10446 |
| 2025-04-08 | 29.01 | $30.48 | 9843 |
| 2025-04-07 | 29.82 | $30.55 | 5635 |
| 2025-04-04 | 29.55 | $30.54 | 4600 |
| 2025-04-03 | 35.42 | $31.00 | 12600 |
| 2025-04-02 | 47.52 | $31.62 | 4917 |
| 2025-04-01 | 44.32 | $31.51 | 2100 |
| 2025-03-31 | 42.50 | $31.45 | 6000 |
| 2025-03-28 | 40.34 | $31.38 | 10500 |
| 2025-03-27 | 45.96 | $31.62 | 4700 |
| 2025-03-26 | 47.81 | $31.69 | 5800 |
| 2025-03-25 | 51.46 | $31.82 | 3400 |
| 2025-03-24 | 50.91 | $31.80 | 2200 |
| 2025-03-21 | 42.96 | $31.54 | 4700 |
| 2025-03-20 | 42.62 | $31.53 | 300 |
| 2025-03-19 | 43.86 | $31.58 | 4500 |
| 2025-03-18 | 38.79 | $31.43 | 8300 |
| 2025-03-17 | 42.70 | $31.59 | 2900 |
| 2025-03-14 | 38.66 | $31.48 | 7400 |
| 2025-03-13 | 28.16 | $31.24 | 900 |
| 2025-03-12 | 32.32 | $31.43 | 700 |
| 2025-03-11 | 30.79 | $31.40 | 28900 |
| 2025-03-10 | 32.66 | $31.48 | 12100 |
| 2025-03-07 | 39.87 | $31.73 | 8600 |
| 2025-03-06 | 38.32 | $31.70 | 3600 |
| 2025-03-05 | 44.51 | $31.87 | 9400 |
| 2025-03-04 | 39.60 | $31.78 | 4300 |
| 2025-03-03 | 43.23 | $31.87 | 900 |
| 2025-02-28 | 51.14 | $32.03 | 10600 |
| 2025-02-27 | 43.11 | $31.90 | 200 |
| 2025-02-26 | 51.83 | $32.04 | 1800 |
| 2025-02-25 | 51.83 | $32.04 | 8500 |
| 2025-02-24 | 54.68 | $32.08 | 511900 |
| 2025-02-21 | 57.70 | $32.12 | 5200 |
| 2025-02-20 | 65.42 | $32.21 | 11400 |
| 2025-02-19 | 66.36 | $32.22 | 2200 |
| 2025-02-18 | 65.89 | $32.21 | 11200 |
| 2025-02-14 | 65.89 | $32.21 | 9100 |
| 2025-02-13 | 64.57 | $32.18 | 2700 |
| 2025-02-12 | 60.71 | $32.10 | 8000 |
| 2025-02-11 | 62.32 | $32.12 | 900 |
| 2025-02-10 | 60.32 | $32.08 | 6700 |
| 2025-02-07 | 59.29 | $32.06 | 9300 |
| 2025-02-06 | 60.79 | $32.08 | 12100 |
| 2025-02-05 | 61.52 | $32.09 | 1300 |
| 2025-02-04 | 59.66 | $32.05 | 5600 |
| 2025-02-03 | 57.72 | $32.01 | 15700 |
| 2025-01-31 | 60.49 | $32.05 | 31100 |
| 2025-01-30 | 61.18 | $32.06 | 5300 |
| 2025-01-29 | 59.87 | $32.03 | 8200 |
| 2025-01-28 | 61.86 | $32.06 | 2800 |
| 2025-01-27 | 59.29 | $32.00 | 281000 |
| 2025-01-24 | 66.38 | $32.10 | 14500 |
| 2025-01-23 | 66.38 | $32.10 | 20100 |
| 2025-01-22 | 65.64 | $32.08 | 8800 |
| 2025-01-21 | 64.52 | $32.05 | 2400 |
| 2025-01-17 | 61.34 | $31.97 | 3700 |
| 2025-01-16 | 58.23 | $31.90 | 2100 |
| 2025-01-15 | 58.23 | $31.90 | 53700 |
| 2025-01-14 | 48.63 | $31.72 | 5000 |
| 2025-01-13 | 48.63 | $31.72 | 148300 |
| 2025-01-10 | 48.03 | $31.71 | 6300 |
| 2025-01-08 | 54.01 | $31.81 | 18200 |
| 2025-01-07 | 54.01 | $31.81 | 9000 |
| 2025-01-06 | 58.62 | $31.88 | 10100 |
| 2025-01-03 | 56.08 | $31.83 | 90500 |
| 2025-01-02 | 52.16 | $31.76 | 7600 |
| 2024-12-31 | 51.58 | $31.75 | 1600 |
| 2024-12-30 | 53.44 | $31.78 | 11500 |
| 2024-12-27 | 56.69 | $31.83 | 11300 |
| 2024-12-26 | 61.67 | $31.90 | 1900 |
| 2024-12-24 | 61.20 | $31.89 | 1300 |
| 2024-12-23 | 57.29 | $31.81 | 10100 |
| 2024-12-20 | 53.97 | $31.75 | 1200 |
| 2024-12-19 | 48.26 | $31.66 | 3500 |
| 2024-12-18 | 50.93 | $31.70 | 800 |
| 2024-12-17 | 65.58 | $31.87 | 500 |
| 2024-12-16 | 67.76 | $31.89 | 3500 |
| 2024-12-13 | 66.16 | $31.86 | 1500 |
| 2024-12-12 | 65.61 | $31.85 | 3400 |
| 2024-12-11 | 68.75 | $31.88 | 10600 |
| 2024-12-10 | 67.26 | $31.85 | 19700 |
| 2024-12-09 | 66.76 | $31.84 | 4000 |
| 2024-12-06 | 70.87 | $31.88 | 1000 |
| 2024-12-05 | 69.54 | $31.85 | 2800 |
| 2024-12-04 | 70.56 | $31.86 | 1800 |
| 2024-12-03 | 69.27 | $31.83 | 5500 |
| 2024-12-02 | 68.84 | $31.82 | 29900 |
| 2024-11-29 | 66.60 | $31.77 | 1000 |
| 2024-11-27 | 66.14 | $31.76 | 11600 |
| 2024-11-26 | 67.02 | $31.77 | 25600 |
| 2024-11-25 | 65.26 | $31.73 | 800 |
| 2024-11-22 | 63.89 | $31.70 | 2900 |
| 2024-11-21 | 62.49 | $31.67 | 9100 |
| 2024-11-20 | 59.49 | $31.61 | 5200 |
| 2024-11-19 | 59.49 | $31.61 | 5600 |
| 2024-11-18 | 58.50 | $31.59 | 3900 |
| 2024-11-15 | 56.99 | $31.56 | 107900 |
| 2024-11-14 | 62.77 | $31.64 | 2800 |
| 2024-11-13 | 65.95 | $31.68 | 12800 |
| 2024-11-12 | 65.53 | $31.67 | 2300 |
| 2024-11-11 | 66.30 | $31.68 | 1500 |
| 2024-11-08 | 67.04 | $31.69 | 15200 |
| 2024-11-07 | 65.57 | $31.65 | 4100 |
| 2024-11-06 | 63.24 | $31.59 | 3800 |
| 2024-11-05 | 56.17 | $31.44 | 10600 |
| 2024-11-04 | 50.78 | $31.35 | 8400 |
| 2024-11-01 | 52.13 | $31.37 | 6600 |
| 2024-10-31 | 53.49 | $31.39 | 11900 |
| 2024-10-30 | 59.35 | $31.47 | 800 |
| 2024-10-29 | 61.76 | $31.50 | 1700 |
| 2024-10-28 | 61.76 | $31.50 | 2700 |
| 2024-10-25 | 60.31 | $31.47 | 1900 |
| 2024-10-24 | 62.57 | $31.50 | 2400 |
| 2024-10-23 | 61.66 | $31.48 | 3400 |
| 2024-10-22 | 63.87 | $31.51 | 3800 |
| 2024-10-21 | 63.03 | $31.49 | 3300 |
| 2024-10-18 | 63.73 | $31.50 | 2900 |
| 2024-10-17 | 62.54 | $31.47 | 2700 |
| 2024-10-16 | 65.26 | $31.51 | 3600 |
| 2024-10-15 | 61.26 | $31.41 | 9200 |
| 2024-10-14 | 66.34 | $31.48 | 1500 |
| 2024-10-11 | 65.17 | $31.45 | 800 |
| 2024-10-10 | 64.78 | $31.44 | 15000 |
| 2024-10-09 | 64.78 | $31.44 | 12600 |
| 2024-10-08 | 63.29 | $31.40 | 15300 |
| 2024-10-07 | 62.54 | $31.38 | 16700 |
| 2024-10-04 | 63.78 | $31.40 | 4700 |
| 2024-10-03 | 60.43 | $31.31 | 99900 |
| 2024-10-02 | 64.19 | $31.37 | 19400 |
| 2024-10-01 | 62.72 | $31.33 | 4400 |
| 2024-09-30 | 68.74 | $31.42 | 7400 |
| 2024-09-27 | 68.42 | $31.41 | 2200 |
| 2024-09-26 | 68.42 | $31.41 | 100400 |
| 2024-09-25 | 66.89 | $31.36 | 5600 |
| 2024-09-24 | 68.15 | $31.38 | 3300 |
| 2024-09-23 | 67.57 | $31.36 | 51700 |
| 2024-09-20 | 67.00 | $31.34 | 7700 |
| 2024-09-19 | 66.16 | $31.31 | 4800 |
| 2024-09-18 | 62.51 | $31.19 | 4600 |
| 2024-09-17 | 63.59 | $31.21 | 4300 |
| 2024-09-16 | 63.59 | $31.21 | 6400 |
| 2024-09-13 | 62.72 | $31.18 | 4200 |
| 2024-09-12 | 59.30 | $31.07 | 17700 |
| 2024-09-11 | 56.92 | $31.00 | 3000 |
| 2024-09-10 | 54.38 | $30.93 | 9600 |
| 2024-09-09 | 54.01 | $30.92 | 6300 |
| 2024-09-06 | 50.60 | $30.83 | 4800 |
| 2024-09-05 | 56.33 | $30.96 | 12200 |
| 2024-09-04 | 58.76 | $31.01 | 11700 |
| 2024-09-03 | 57.72 | $30.98 | 10300 |
| 2024-08-30 | 63.83 | $31.10 | 9000 |
| 2024-08-29 | 62.25 | $31.05 | 16000 |
| 2024-08-28 | 62.77 | $31.06 | 13200 |
| 2024-08-27 | 64.30 | $31.09 | 19800 |
| 2024-08-26 | 63.74 | $31.07 | 7900 |
| 2024-08-23 | 65.20 | $31.10 | 16400 |
| 2024-08-22 | 60.63 | $30.94 | 11000 |
| 2024-08-21 | 66.90 | $31.06 | 8800 |
| 2024-08-20 | 64.88 | $30.99 | 21100 |
| 2024-08-19 | 64.30 | $30.97 | 9800 |
| 2024-08-16 | 61.86 | $30.89 | 25600 |
| 2024-08-15 | 60.91 | $30.86 | 8800 |
| 2024-08-14 | 56.83 | $30.74 | 13400 |
| 2024-08-13 | 58.78 | $30.78 | 49000 |
| 2024-08-12 | 53.06 | $30.63 | 35600 |
| 2024-08-09 | 50.45 | $30.57 | 24000 |
| 2024-08-08 | 52.29 | $30.61 | 58800 |
| 2024-08-07 | 43.46 | $30.43 | 78200 |
| 2024-08-06 | 46.17 | $30.49 | 52300 |
| 2024-08-05 | 46.17 | $30.49 | 87300 |
| 2024-08-02 | 50.41 | $30.58 | 11300 |
| 2024-08-01 | 52.99 | $30.63 | 43900 |
| 2024-07-31 | 60.63 | $30.76 | 36100 |
| 2024-07-30 | 53.81 | $30.62 | 34400 |
| 2024-07-29 | 55.78 | $30.65 | 40200 |
| 2024-07-26 | 53.63 | $30.61 | 48500 |
| 2024-07-25 | 50.80 | $30.56 | 52600 |
| 2024-07-24 | 53.28 | $30.60 | 44200 |
| 2024-07-23 | 65.38 | $30.76 | 95700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.24
2026-07-22
Close Price
$35.09
Vol: 2167
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-24.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -38.24 | $35.09 | 2167 |
| 2026-07-21 | -32.35 | $35.11 | 1100 |
| 2026-07-20 | -38.24 | $35.09 | 2400 |
| 2026-07-17 | -35.29 | $35.10 | 2128 |
| 2026-07-16 | -20.59 | $35.15 | 5818 |
| 2026-07-15 | -2.94 | $35.21 | 22311 |
| 2026-07-14 | -6.25 | $35.18 | 9000 |
| 2026-07-13 | -6.67 | $35.16 | 5022 |
| 2026-07-10 | -13.33 | $35.14 | 1003 |
| 2026-07-09 | -16.67 | $35.13 | 13316 |
| 2026-07-08 | -20.69 | $35.11 | 13100 |
| 2026-07-07 | -27.59 | $35.09 | 7429 |
| 2026-07-06 | -17.24 | $35.12 | 4200 |
| 2026-07-02 | -27.59 | $35.09 | 1414 |
| 2026-07-01 | -33.33 | $35.07 | 8626 |
| 2026-06-30 | -26.67 | $35.09 | 25209 |
| 2026-06-29 | -56.67 | $35.00 | 13641 |
| 2026-06-26 | -66.67 | $34.97 | 8300 |
| 2026-06-25 | -73.33 | $34.95 | 9201 |
| 2026-06-24 | -70.00 | $34.96 | 19100 |
| 2026-06-23 | -64.00 | $34.96 | 29112 |
| 2026-06-22 | -20.00 | $35.07 | 42400 |
| 2026-06-18 | 0.00 | $35.12 | 42900 |
| 2026-06-17 | -24.00 | $35.06 | 9600 |
| 2026-06-16 | 0.00 | $35.06 | 800 |
| 2026-06-15 | -15.79 | $35.03 | 5364 |
| 2026-06-12 | -15.79 | $35.03 | 5400 |
| 2026-06-11 | -15.79 | $35.03 | 2318 |
| 2026-06-10 | -26.32 | $35.01 | 800 |
| 2026-06-09 | -31.58 | $35.00 | 2011 |
| 2026-06-08 | -17.65 | $35.01 | 2800 |
| 2026-06-05 | -17.65 | $35.01 | 729 |
| 2026-06-04 | -11.11 | $35.01 | 100 |
| 2026-06-03 | -13.79 | $35.00 | 1010 |
| 2026-06-02 | -10.34 | $35.01 | 1300 |
| 2026-06-01 | -13.79 | $35.00 | 4343 |
| 2026-05-29 | -8.33 | $34.97 | 8902 |
| 2026-05-28 | 0.00 | $34.99 | 1600 |
| 2026-05-27 | -4.35 | $34.97 | 2210 |
| 2026-05-26 | 0.00 | $34.98 | 2210 |
| 2026-05-22 | 0.00 | $34.96 | 1604 |
| 2026-05-21 | -4.76 | $34.95 | 18733 |
| 2026-05-20 | -14.29 | $34.93 | 1839 |
| 2026-05-19 | -8.70 | $34.94 | 4833 |
| 2026-05-18 | -8.33 | $34.94 | 224 |
| 2026-05-15 | -12.50 | $34.93 | 1602 |
| 2026-05-14 | -16.67 | $34.92 | 2100 |
| 2026-05-13 | -15.38 | $34.92 | 543 |
| 2026-05-12 | -14.29 | $34.92 | 200 |
| 2026-05-11 | -13.89 | $34.91 | 1221 |
| 2026-05-08 | -13.89 | $34.91 | 535 |
| 2026-05-07 | 0.00 | $34.90 | 300 |
| 2026-05-06 | 0.00 | $34.89 | 1500 |
| 2026-05-05 | -3.03 | $34.86 | 6200 |
| 2026-05-04 | 0.00 | $34.85 | 500 |
| 2026-05-01 | -3.45 | $34.82 | 18730 |
| 2026-04-30 | 0.00 | $34.83 | 3900 |
| 2026-04-29 | -1.56 | $34.82 | 1000 |
| 2026-04-28 | -3.03 | $34.81 | 5805 |
| 2026-04-27 | -1.37 | $34.82 | 3244 |
| 2026-04-24 | -2.74 | $34.81 | 4500 |
| 2026-04-23 | -8.22 | $34.77 | 1000 |
| 2026-04-22 | -6.85 | $34.78 | 10900 |
| 2026-04-21 | -5.97 | $34.73 | 30732 |
| 2026-04-20 | -4.48 | $34.74 | 12000 |
| 2026-04-17 | -1.54 | $34.74 | 16841 |
| 2026-04-16 | 0.00 | $34.75 | 12314 |
| 2026-04-15 | -1.64 | $34.70 | 3400 |
| 2026-04-14 | 0.00 | $34.71 | 600 |
| 2026-04-13 | 0.00 | $34.66 | 100 |
| 2026-04-10 | 0.00 | $34.64 | 1206 |
| 2026-04-09 | 0.00 | $34.60 | 1124 |
| 2026-04-08 | 0.00 | $34.58 | 300 |
| 2026-04-07 | -8.57 | $34.42 | 39339 |
| 2026-04-06 | -11.43 | $34.41 | 11213 |
| 2026-04-02 | -20.59 | $34.37 | 628 |
| 2026-04-01 | -13.89 | $34.41 | 7121 |
| 2026-03-31 | -44.44 | $34.30 | 800 |
| 2026-03-30 | -100.00 | $34.10 | 830 |
| 2026-03-27 | -100.00 | $34.13 | 2018 |
| 2026-03-26 | -100.00 | $34.24 | 2018 |
| 2026-03-25 | -52.17 | $34.35 | 1000 |
| 2026-03-24 | -66.67 | $34.32 | 1000 |
| 2026-03-23 | -58.33 | $34.34 | 600 |
| 2026-03-20 | -100.00 | $34.24 | 1500 |
| 2026-03-19 | -60.87 | $34.34 | 1000 |
| 2026-03-18 | -60.87 | $34.34 | 3602 |
| 2026-03-17 | -21.74 | $34.43 | 607 |
| 2026-03-16 | -34.78 | $34.40 | 1100 |
| 2026-03-13 | -73.91 | $34.31 | 500 |
| 2026-03-12 | -56.52 | $34.35 | 500 |
| 2026-03-11 | -30.43 | $34.41 | 5800 |
| 2026-03-10 | -30.43 | $34.41 | 400 |
| 2026-03-09 | -34.78 | $34.40 | 247 |
| 2026-03-06 | -47.83 | $34.37 | 100 |
| 2026-03-05 | -26.09 | $34.42 | 2219 |
| 2026-03-04 | -21.74 | $34.43 | 400 |
| 2026-03-03 | -39.13 | $34.39 | 618 |
| 2026-03-02 | -10.00 | $34.46 | 610 |
| 2026-02-27 | -10.00 | $34.46 | 200 |
| 2026-02-26 | -5.00 | $34.47 | 1700 |
| 2026-02-25 | 0.00 | $34.48 | 826 |
| 2026-02-24 | -11.11 | $34.44 | 40003 |
| 2026-02-23 | -38.89 | $34.39 | 630 |
| 2026-02-20 | -11.11 | $34.44 | 4500 |
| 2026-02-19 | -33.33 | $34.40 | 941 |
| 2026-02-18 | -27.78 | $34.41 | 2703 |
| 2026-02-17 | -10.00 | $34.43 | 800 |
| 2026-02-13 | -35.00 | $34.38 | 3000 |
| 2026-02-12 | -36.84 | $34.36 | 2342 |
| 2026-02-11 | -5.26 | $34.42 | 1727 |
| 2026-02-10 | -5.26 | $34.42 | 4647 |
| 2026-02-09 | 0.00 | $34.42 | 3234 |
| 2026-02-06 | 0.00 | $34.39 | 5159 |
| 2026-02-05 | -73.33 | $34.28 | 5200 |
| 2026-02-04 | -46.67 | $34.32 | 4500 |
| 2026-02-03 | -26.67 | $34.35 | 7233 |
| 2026-02-02 | -6.67 | $34.38 | 13300 |
| 2026-01-30 | -12.50 | $34.37 | 1400 |
| 2026-01-29 | -18.75 | $34.36 | 11008 |
| 2026-01-28 | -6.25 | $34.38 | 1400 |
| 2026-01-27 | 0.00 | $34.39 | 1200 |
| 2026-01-26 | 0.00 | $34.38 | 1000 |
| 2026-01-23 | 0.00 | $34.36 | 1900 |
| 2026-01-22 | -5.56 | $34.35 | 1000 |
| 2026-01-21 | -27.78 | $34.31 | 2026 |
| 2026-01-20 | -40.91 | $34.27 | 900 |
| 2026-01-16 | -11.54 | $34.33 | 1000 |
| 2026-01-15 | -17.86 | $34.31 | 5146 |
| 2026-01-14 | -20.69 | $34.30 | 200 |
| 2026-01-13 | -17.24 | $34.31 | 400 |
| 2026-01-12 | -6.90 | $34.34 | 2527 |
| 2026-01-09 | -17.24 | $34.31 | 1002 |
| 2026-01-08 | -8.33 | $34.29 | 222 |
| 2026-01-07 | -16.67 | $34.27 | 4400 |
| 2026-01-06 | -4.17 | $34.30 | 3700 |
| 2026-01-05 | -9.52 | $34.26 | 6601 |
| 2026-01-02 | -9.09 | $34.25 | 15500 |
| 2025-12-31 | -13.04 | $34.24 | 2508 |
| 2025-12-30 | -4.00 | $34.26 | 700 |
| 2025-12-29 | -8.00 | $34.25 | 3634 |
| 2025-12-26 | 0.00 | $34.25 | 402 |
| 2025-12-24 | -3.70 | $34.24 | 1122 |
| 2025-12-23 | -6.67 | $34.23 | 2221 |
| 2025-12-22 | 0.00 | $34.21 | 207 |
| 2025-12-19 | 0.00 | $34.18 | 3000 |
| 2025-12-18 | -5.56 | $34.12 | 1900 |
| 2025-12-17 | -16.67 | $34.08 | 533 |
| 2025-12-16 | -11.11 | $34.10 | 200 |
| 2025-12-15 | -8.33 | $34.11 | 1136 |
| 2025-12-12 | -13.89 | $34.08 | 6036 |
| 2025-12-11 | 0.00 | $34.13 | 4100 |
| 2025-12-10 | 0.00 | $34.10 | 2227 |
| 2025-12-09 | -3.03 | $34.09 | 634 |
| 2025-12-08 | -6.06 | $34.08 | 500 |
| 2025-12-05 | -3.03 | $34.09 | 500 |
| 2025-12-04 | 0.00 | $34.08 | 600 |
| 2025-12-03 | 0.00 | $34.06 | 239 |
| 2025-12-02 | -6.90 | $34.04 | 2400 |
| 2025-12-01 | -10.34 | $34.03 | 7800 |
| 2025-11-28 | 0.00 | $34.06 | 112 |
| 2025-11-26 | -7.69 | $34.01 | 4338 |
| 2025-11-25 | -19.23 | $33.98 | 11827 |
| 2025-11-24 | -46.43 | $33.92 | 228 |
| 2025-11-21 | -67.86 | $33.86 | 6147 |
| 2025-11-20 | -85.71 | $33.81 | 3738 |
| 2025-11-19 | -67.86 | $33.86 | 2243 |
| 2025-11-18 | -75.00 | $33.84 | 7134 |
| 2025-11-17 | -60.71 | $33.88 | 1941 |
| 2025-11-14 | -42.86 | $33.93 | 2700 |
| 2025-11-13 | -59.09 | $33.92 | 1522 |
| 2025-11-12 | -27.27 | $33.99 | 518 |
| 2025-11-11 | -27.27 | $33.99 | 4700 |
| 2025-11-10 | -30.77 | $33.97 | 4917 |
| 2025-11-07 | -46.15 | $33.93 | 1224 |
| 2025-11-06 | -53.85 | $33.91 | 1038 |
| 2025-11-05 | -57.69 | $33.90 | 1500 |
| 2025-11-04 | -46.15 | $33.93 | 10500 |
| 2025-11-03 | -34.62 | $33.96 | 10600 |
| 2025-10-31 | -38.46 | $33.95 | 3500 |
| 2025-10-30 | -42.31 | $33.94 | 2606 |
| 2025-10-29 | -30.77 | $33.97 | 4200 |
| 2025-10-28 | -23.08 | $33.99 | 4300 |
| 2025-10-27 | -4.76 | $33.99 | 5100 |
| 2025-10-24 | 0.00 | $33.97 | 541 |
| 2025-10-23 | -18.75 | $33.91 | 3600 |
| 2025-10-22 | -26.32 | $33.89 | 10800 |
| 2025-10-21 | 0.00 | $33.94 | 1200 |
| 2025-10-20 | 0.00 | $33.94 | 10000 |
| 2025-10-17 | 0.00 | $33.89 | 540 |
| 2025-10-16 | -28.57 | $33.85 | 3700 |
| 2025-10-15 | -14.29 | $33.87 | 402 |
| 2025-10-14 | -28.57 | $33.85 | 115 |
| 2025-10-13 | -21.43 | $33.86 | 15411 |
| 2025-10-10 | -71.43 | $33.79 | 15411 |
| 2025-10-09 | -7.14 | $33.88 | 1900 |
| 2025-10-08 | 0.00 | $33.88 | 10200 |
| 2025-10-07 | -17.65 | $33.84 | 1310 |
| 2025-10-06 | -5.00 | $33.86 | 1310 |
| 2025-10-03 | -9.52 | $33.85 | 46800 |
| 2025-10-02 | -9.52 | $33.84 | 1000 |
| 2025-10-01 | 0.00 | $33.85 | 3540 |
| 2025-09-30 | -3.85 | $33.82 | 7100 |
| 2025-09-29 | -3.57 | $33.81 | 13500 |
| 2025-09-26 | -14.29 | $33.78 | 1500 |
| 2025-09-25 | -21.43 | $33.76 | 1800 |
| 2025-09-24 | -17.86 | $33.77 | 1800 |
| 2025-09-23 | -14.29 | $33.78 | 2300 |
| 2025-09-22 | -3.57 | $33.81 | 733 |
| 2025-09-19 | -7.14 | $33.80 | 2009 |
| 2025-09-18 | -6.25 | $33.78 | 3400 |
| 2025-09-17 | -6.45 | $33.77 | 4119 |
| 2025-09-16 | -6.45 | $33.77 | 2020 |
| 2025-09-15 | -3.23 | $33.78 | 2300 |
| 2025-09-12 | -3.23 | $33.78 | 54300 |
| 2025-09-11 | 0.00 | $33.76 | 4400 |
| 2025-09-10 | -4.17 | $33.71 | 1344 |
| 2025-09-09 | 0.00 | $33.71 | 1904 |
| 2025-09-08 | -4.55 | $33.69 | 38000 |
| 2025-09-05 | -10.00 | $33.66 | 1113 |
| 2025-09-04 | -12.50 | $33.65 | — |
| 2025-09-03 | -29.63 | $33.60 | 1600 |
| 2025-09-02 | -27.27 | $33.57 | 600 |
| 2025-08-29 | -13.64 | $33.60 | 47721 |
| 2025-08-28 | -3.57 | $33.62 | 7505 |
| 2025-08-27 | 0.00 | $33.62 | 528 |
| 2025-08-26 | -4.00 | $33.59 | 1844 |
| 2025-08-25 | -12.00 | $33.57 | 2138 |
| 2025-08-22 | -4.17 | $33.58 | 602 |
| 2025-08-21 | -39.13 | $33.49 | 2500 |
| 2025-08-20 | -26.09 | $33.52 | 547 |
| 2025-08-19 | -25.00 | $33.52 | 100 |
| 2025-08-18 | -12.50 | $33.54 | 3900 |
| 2025-08-15 | -6.25 | $33.56 | 120 |
| 2025-08-14 | 0.00 | $33.58 | 500 |
| 2025-08-13 | 0.00 | $33.58 | 4303 |
| 2025-08-12 | 0.00 | $33.54 | 3800 |
| 2025-08-11 | -10.71 | $33.49 | 2729 |
| 2025-08-08 | -7.14 | $33.50 | 1100 |
| 2025-08-07 | -20.00 | $33.44 | 3100 |
| 2025-08-06 | -12.00 | $33.46 | 1807 |
| 2025-08-05 | -28.00 | $33.42 | 3100 |
| 2025-08-04 | -20.00 | $33.44 | 3500 |
| 2025-08-01 | -48.00 | $33.37 | 500 |
| 2025-07-31 | -48.00 | $33.37 | 10000 |
| 2025-07-30 | -36.00 | $33.40 | 744 |
| 2025-07-29 | -25.00 | $33.42 | 5430 |
| 2025-07-28 | -3.70 | $33.45 | 10522 |
| 2025-07-25 | -3.70 | $33.42 | 4315 |
| 2025-07-24 | -7.69 | $33.40 | 1100 |
| 2025-07-23 | -15.63 | $33.37 | 7800 |
| 2025-07-22 | -6.25 | $33.37 | 1200 |
| 2025-07-21 | -7.50 | $33.36 | 3734 |
| 2025-07-18 | -7.55 | $33.35 | 13300 |
| 2025-07-17 | -14.29 | $33.31 | 11300 |
| 2025-07-16 | -11.59 | $33.31 | 2600 |
| 2025-07-15 | -14.49 | $33.29 | 2900 |
| 2025-07-14 | -11.59 | $33.31 | 7800 |
| 2025-07-11 | -13.04 | $33.30 | 4100 |
| 2025-07-10 | -10.14 | $33.32 | 6818 |
| 2025-07-09 | -13.04 | $33.30 | 4600 |
| 2025-07-08 | -15.15 | $33.26 | 1305 |
| 2025-07-07 | -11.76 | $33.28 | 2500 |
| 2025-07-03 | -7.32 | $33.30 | 3100 |
| 2025-07-02 | -7.41 | $33.29 | 3922 |
| 2025-07-01 | -11.11 | $33.26 | 5000 |
| 2025-06-30 | -6.54 | $33.28 | 19526 |
| 2025-06-27 | -7.48 | $33.27 | 25300 |
| 2025-06-26 | -6.00 | $33.22 | 11400 |
| 2025-06-25 | -12.00 | $33.16 | 21106 |
| 2025-06-24 | -9.18 | $33.17 | 52811 |
| 2025-06-23 | -6.56 | $33.08 | 106500 |
| 2025-06-20 | -6.84 | $33.03 | 135500 |
| 2025-06-18 | -6.93 | $32.88 | 10133 |
| 2025-06-17 | -15.84 | $32.79 | 14108 |
| 2025-06-16 | -4.95 | $32.90 | 10029 |
| 2025-06-13 | -16.30 | $32.71 | 3224 |
| 2025-06-12 | -1.09 | $32.85 | 122 |
| 2025-06-11 | -3.55 | $32.82 | 1422 |
| 2025-06-10 | -3.33 | $32.81 | 7000 |
| 2025-06-09 | 0.00 | $32.77 | 601 |
| 2025-06-06 | -2.42 | $32.74 | 6720 |
| 2025-06-05 | -11.40 | $32.54 | 600 |
| 2025-06-04 | -3.91 | $32.62 | 8300 |
| 2025-06-03 | -0.82 | $32.60 | 2615 |
| 2025-06-02 | 0.00 | $32.48 | 1900 |
| 2025-05-30 | -0.95 | $32.43 | 300 |
| 2025-05-29 | -3.81 | $32.40 | 7504 |
| 2025-05-28 | -9.60 | $32.32 | 5112 |
| 2025-05-27 | -2.42 | $32.40 | 800 |
| 2025-05-23 | -29.23 | $32.05 | 4414 |
| 2025-05-22 | -20.00 | $32.17 | 1913 |
| 2025-05-21 | -18.05 | $32.19 | 2400 |
| 2025-05-20 | -1.96 | $32.40 | 2400 |
| 2025-05-19 | 0.00 | $32.43 | 1046 |
| 2025-05-16 | 0.00 | $32.41 | 1712 |
| 2025-05-15 | -1.65 | $32.30 | 5600 |
| 2025-05-14 | -3.85 | $32.26 | 1200 |
| 2025-05-13 | -0.57 | $32.25 | 2034 |
| 2025-05-12 | 0.00 | $32.11 | 19500 |
| 2025-05-09 | -10.08 | $31.58 | 8100 |
| 2025-05-08 | -7.56 | $31.61 | 3018 |
| 2025-05-07 | -15.13 | $31.52 | 5126 |
| 2025-05-06 | -17.04 | $31.47 | 2800 |
| 2025-05-05 | -8.15 | $31.59 | 5236 |
| 2025-05-02 | -5.19 | $31.63 | 3000 |
| 2025-05-01 | -7.38 | $31.48 | 9800 |
| 2025-04-30 | -18.90 | $31.38 | 1246 |
| 2025-04-29 | -21.26 | $31.35 | 1100 |
| 2025-04-28 | -27.56 | $31.27 | 46200 |
| 2025-04-25 | -29.13 | $31.25 | 1100 |
| 2025-04-24 | -40.44 | $31.16 | 4900 |
| 2025-04-23 | -61.07 | $30.93 | 3000 |
| 2025-04-22 | -73.15 | $30.75 | 1900 |
| 2025-04-21 | -86.58 | $30.55 | 4427 |
| 2025-04-17 | -73.15 | $30.75 | 200 |
| 2025-04-16 | -72.48 | $30.76 | 2600 |
| 2025-04-15 | -55.03 | $31.02 | 5602 |
| 2025-04-14 | -51.68 | $31.07 | 1244 |
| 2025-04-11 | -51.01 | $31.08 | 608 |
| 2025-04-10 | -62.42 | $30.91 | 7902 |
| 2025-04-09 | -44.97 | $31.17 | 10446 |
| 2025-04-08 | -91.28 | $30.48 | 9843 |
| 2025-04-07 | -89.58 | $30.55 | 5635 |
| 2025-04-04 | -100.00 | $30.54 | 4600 |
| 2025-04-03 | -100.00 | $31.00 | 12600 |
| 2025-04-02 | -30.99 | $31.62 | 4917 |
| 2025-04-01 | -50.00 | $31.51 | 2100 |
| 2025-03-31 | -57.89 | $31.45 | 6000 |
| 2025-03-28 | -80.52 | $31.38 | 10500 |
| 2025-03-27 | -51.25 | $31.62 | 4700 |
| 2025-03-26 | -42.50 | $31.69 | 5800 |
| 2025-03-25 | -27.16 | $31.82 | 3400 |
| 2025-03-24 | -30.49 | $31.80 | 2200 |
| 2025-03-21 | -67.71 | $31.54 | 4700 |
| 2025-03-20 | -71.15 | $31.53 | 300 |
| 2025-03-19 | -66.35 | $31.58 | 4500 |
| 2025-03-18 | -80.77 | $31.43 | 8300 |
| 2025-03-17 | -65.38 | $31.59 | 2900 |
| 2025-03-14 | -75.96 | $31.48 | 7400 |
| 2025-03-13 | -99.04 | $31.24 | 900 |
| 2025-03-12 | -87.50 | $31.43 | 700 |
| 2025-03-11 | -90.63 | $31.40 | 28900 |
| 2025-03-10 | -88.76 | $31.48 | 12100 |
| 2025-03-07 | -84.38 | $31.73 | 8600 |
| 2025-03-06 | -89.06 | $31.70 | 3600 |
| 2025-03-05 | -67.80 | $31.87 | 9400 |
| 2025-03-04 | -96.08 | $31.78 | 4300 |
| 2025-03-03 | -100.00 | $31.87 | 900 |
| 2025-02-28 | -60.00 | $32.03 | 10600 |
| 2025-02-27 | -97.37 | $31.90 | 200 |
| 2025-02-26 | -60.53 | $32.04 | 1800 |
| 2025-02-25 | -60.53 | $32.04 | 8500 |
| 2025-02-24 | -50.00 | $32.08 | 511900 |
| 2025-02-21 | -39.47 | $32.12 | 5200 |
| 2025-02-20 | -8.57 | $32.21 | 11400 |
| 2025-02-19 | -5.71 | $32.22 | 2200 |
| 2025-02-18 | -8.57 | $32.21 | 11200 |
| 2025-02-14 | 0.00 | $32.21 | 9100 |
| 2025-02-13 | 0.00 | $32.18 | 2700 |
| 2025-02-12 | -21.21 | $32.10 | 8000 |
| 2025-02-11 | -10.87 | $32.12 | 900 |
| 2025-02-10 | -16.36 | $32.08 | 6700 |
| 2025-02-07 | -20.00 | $32.06 | 9300 |
| 2025-02-06 | -16.36 | $32.08 | 12100 |
| 2025-02-05 | -14.55 | $32.09 | 1300 |
| 2025-02-04 | -21.82 | $32.05 | 5600 |
| 2025-02-03 | -29.09 | $32.01 | 15700 |
| 2025-01-31 | -21.82 | $32.05 | 31100 |
| 2025-01-30 | -20.00 | $32.06 | 5300 |
| 2025-01-29 | -25.45 | $32.03 | 8200 |
| 2025-01-28 | -20.00 | $32.06 | 2800 |
| 2025-01-27 | -30.91 | $32.00 | 281000 |
| 2025-01-24 | -12.73 | $32.10 | 14500 |
| 2025-01-23 | -7.69 | $32.10 | 20100 |
| 2025-01-22 | -9.62 | $32.08 | 8800 |
| 2025-01-21 | -8.33 | $32.05 | 2400 |
| 2025-01-17 | -12.20 | $31.97 | 3700 |
| 2025-01-16 | -17.14 | $31.90 | 2100 |
| 2025-01-15 | -17.14 | $31.90 | 53700 |
| 2025-01-14 | -68.57 | $31.72 | 5000 |
| 2025-01-13 | -68.57 | $31.72 | 148300 |
| 2025-01-10 | -71.43 | $31.71 | 6300 |
| 2025-01-08 | -42.86 | $31.81 | 18200 |
| 2025-01-07 | -42.86 | $31.81 | 9000 |
| 2025-01-06 | -22.86 | $31.88 | 10100 |
| 2025-01-03 | -33.33 | $31.83 | 90500 |
| 2025-01-02 | -54.55 | $31.76 | 7600 |
| 2024-12-31 | -57.58 | $31.75 | 1600 |
| 2024-12-30 | -48.48 | $31.78 | 11500 |
| 2024-12-27 | -33.33 | $31.83 | 11300 |
| 2024-12-26 | -12.12 | $31.90 | 1900 |
| 2024-12-24 | -15.15 | $31.89 | 1300 |
| 2024-12-23 | -39.39 | $31.81 | 10100 |
| 2024-12-20 | -57.58 | $31.75 | 1200 |
| 2024-12-19 | -80.00 | $31.66 | 3500 |
| 2024-12-18 | -58.54 | $31.70 | 800 |
| 2024-12-17 | -17.07 | $31.87 | 500 |
| 2024-12-16 | -12.20 | $31.89 | 3500 |
| 2024-12-13 | -14.63 | $31.86 | 1500 |
| 2024-12-12 | -17.07 | $31.85 | 3400 |
| 2024-12-11 | -7.50 | $31.88 | 10600 |
| 2024-12-10 | -12.82 | $31.85 | 19700 |
| 2024-12-09 | -13.16 | $31.84 | 4000 |
| 2024-12-06 | -2.63 | $31.88 | 1000 |
| 2024-12-05 | -10.53 | $31.85 | 2800 |
| 2024-12-04 | -7.89 | $31.86 | 1800 |
| 2024-12-03 | -9.43 | $31.83 | 5500 |
| 2024-12-02 | -7.55 | $31.82 | 29900 |
| 2024-11-29 | -8.33 | $31.77 | 1000 |
| 2024-11-27 | -8.51 | $31.76 | 11600 |
| 2024-11-26 | -6.38 | $31.77 | 25600 |
| 2024-11-25 | -11.11 | $31.73 | 800 |
| 2024-11-22 | -9.76 | $31.70 | 2900 |
| 2024-11-21 | -17.07 | $31.67 | 9100 |
| 2024-11-20 | -31.71 | $31.61 | 5200 |
| 2024-11-19 | -31.71 | $31.61 | 5600 |
| 2024-11-18 | -36.59 | $31.59 | 3900 |
| 2024-11-15 | -43.90 | $31.56 | 107900 |
| 2024-11-14 | -24.39 | $31.64 | 2800 |
| 2024-11-13 | -14.63 | $31.68 | 12800 |
| 2024-11-12 | -17.07 | $31.67 | 2300 |
| 2024-11-11 | -14.63 | $31.68 | 1500 |
| 2024-11-08 | -12.20 | $31.69 | 15200 |
| 2024-11-07 | -8.57 | $31.65 | 4100 |
| 2024-11-06 | -13.33 | $31.59 | 3800 |
| 2024-11-05 | -50.00 | $31.44 | 10600 |
| 2024-11-04 | -76.92 | $31.35 | 8400 |
| 2024-11-01 | -69.23 | $31.37 | 6600 |
| 2024-10-31 | -61.54 | $31.39 | 11900 |
| 2024-10-30 | -27.59 | $31.47 | 800 |
| 2024-10-29 | -14.29 | $31.50 | 1700 |
| 2024-10-28 | -14.29 | $31.50 | 2700 |
| 2024-10-25 | -22.22 | $31.47 | 1900 |
| 2024-10-24 | -11.11 | $31.50 | 2400 |
| 2024-10-23 | -18.52 | $31.48 | 3400 |
| 2024-10-22 | -7.41 | $31.51 | 3800 |
| 2024-10-21 | -14.81 | $31.49 | 3300 |
| 2024-10-18 | -10.71 | $31.50 | 2900 |
| 2024-10-17 | -18.18 | $31.47 | 2700 |
| 2024-10-16 | -3.13 | $31.51 | 3600 |
| 2024-10-15 | -27.50 | $31.41 | 9200 |
| 2024-10-14 | -10.00 | $31.48 | 1500 |
| 2024-10-11 | -2.86 | $31.45 | 800 |
| 2024-10-10 | 0.00 | $31.44 | 15000 |
| 2024-10-09 | 0.00 | $31.44 | 12600 |
| 2024-10-08 | -3.57 | $31.40 | 15300 |
| 2024-10-07 | -7.14 | $31.38 | 16700 |
| 2024-10-04 | -3.39 | $31.40 | 4700 |
| 2024-10-03 | -17.74 | $31.31 | 99900 |
| 2024-10-02 | -8.06 | $31.37 | 19400 |
| 2024-10-01 | -14.52 | $31.33 | 4400 |
| 2024-09-30 | 0.00 | $31.42 | 7400 |
| 2024-09-27 | 0.00 | $31.41 | 2200 |
| 2024-09-26 | 0.00 | $31.41 | 100400 |
| 2024-09-25 | -3.45 | $31.36 | 5600 |
| 2024-09-24 | 0.00 | $31.38 | 3300 |
| 2024-09-23 | -1.75 | $31.36 | 51700 |
| 2024-09-20 | 0.00 | $31.34 | 7700 |
| 2024-09-19 | -1.92 | $31.31 | 4800 |
| 2024-09-18 | -18.75 | $31.19 | 4600 |
| 2024-09-17 | -14.58 | $31.21 | 4300 |
| 2024-09-16 | -14.58 | $31.21 | 6400 |
| 2024-09-13 | -9.52 | $31.18 | 4200 |
| 2024-09-12 | -35.71 | $31.07 | 17700 |
| 2024-09-11 | -42.31 | $31.00 | 3000 |
| 2024-09-10 | -50.00 | $30.93 | 9600 |
| 2024-09-09 | -41.67 | $30.92 | 6300 |
| 2024-09-06 | -54.17 | $30.83 | 4800 |
| 2024-09-05 | -32.91 | $30.96 | 12200 |
| 2024-09-04 | -25.61 | $31.01 | 11700 |
| 2024-09-03 | -29.27 | $30.98 | 10300 |
| 2024-08-30 | -14.63 | $31.10 | 9000 |
| 2024-08-29 | -20.73 | $31.05 | 16000 |
| 2024-08-28 | -19.51 | $31.06 | 13200 |
| 2024-08-27 | -15.85 | $31.09 | 19800 |
| 2024-08-26 | -18.29 | $31.07 | 7900 |
| 2024-08-23 | -14.63 | $31.10 | 16400 |
| 2024-08-22 | -34.15 | $30.94 | 11000 |
| 2024-08-21 | 0.00 | $31.06 | 8800 |
| 2024-08-20 | -4.84 | $30.99 | 21100 |
| 2024-08-19 | -1.72 | $30.97 | 9800 |
| 2024-08-16 | -14.04 | $30.89 | 25600 |
| 2024-08-15 | -8.00 | $30.86 | 8800 |
| 2024-08-14 | -32.00 | $30.74 | 13400 |
| 2024-08-13 | -24.00 | $30.78 | 49000 |
| 2024-08-12 | -54.00 | $30.63 | 35600 |
| 2024-08-09 | -66.00 | $30.57 | 24000 |
| 2024-08-08 | -58.00 | $30.61 | 58800 |
| 2024-08-07 | -94.00 | $30.43 | 78200 |
| 2024-08-06 | -85.42 | $30.49 | 52300 |
| 2024-08-05 | -85.42 | $30.49 | 87300 |
| 2024-08-02 | -82.05 | $30.58 | 11300 |
| 2024-08-01 | -79.41 | $30.63 | 43900 |
| 2024-07-31 | -41.18 | $30.76 | 36100 |
| 2024-07-30 | -68.29 | $30.62 | 34400 |
| 2024-07-29 | -60.98 | $30.65 | 40200 |
| 2024-07-26 | -70.73 | $30.61 | 48500 |
| 2024-07-25 | -82.93 | $30.56 | 52600 |
| 2024-07-24 | -73.17 | $30.60 | 44200 |
| 2024-07-23 | -55.74 | $30.76 | 95700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.05
2026-07-22
Close Price
$35.09
Vol: 2167Average Directional Index - Detailed Analysis
Minimum
5.17
Average
32.87
Maximum
81.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.05 | $35.09 | 2167 |
| 2026-07-21 | 10.38 | $35.11 | 1100 |
| 2026-07-20 | 10.92 | $35.09 | 2400 |
| 2026-07-17 | 11.39 | $35.10 | 2128 |
| 2026-07-16 | 11.88 | $35.15 | 5818 |
| 2026-07-15 | 12.15 | $35.21 | 22311 |
| 2026-07-14 | 12.44 | $35.18 | 9000 |
| 2026-07-13 | 12.90 | $35.16 | 5022 |
| 2026-07-10 | 13.42 | $35.14 | 1003 |
| 2026-07-09 | 13.98 | $35.13 | 13316 |
| 2026-07-08 | 14.64 | $35.11 | 13100 |
| 2026-07-07 | 14.83 | $35.09 | 7429 |
| 2026-07-06 | 15.58 | $35.12 | 4200 |
| 2026-07-02 | 16.37 | $35.09 | 1414 |
| 2026-07-01 | 17.18 | $35.07 | 8626 |
| 2026-06-30 | 17.89 | $35.09 | 25209 |
| 2026-06-29 | 18.65 | $35.00 | 13641 |
| 2026-06-26 | 18.88 | $34.97 | 8300 |
| 2026-06-25 | 19.35 | $34.95 | 9201 |
| 2026-06-24 | 19.66 | $34.96 | 19100 |
| 2026-06-23 | 19.98 | $34.96 | 29112 |
| 2026-06-22 | 20.45 | $35.07 | 42400 |
| 2026-06-18 | 20.95 | $35.12 | 42900 |
| 2026-06-17 | 21.48 | $35.06 | 9600 |
| 2026-06-16 | 22.04 | $35.06 | 800 |
| 2026-06-15 | 21.71 | $35.03 | 5364 |
| 2026-06-12 | 21.63 | $35.03 | 5400 |
| 2026-06-11 | 21.54 | $35.03 | 2318 |
| 2026-06-10 | 21.30 | $35.01 | 800 |
| 2026-06-09 | 21.31 | $35.00 | 2011 |
| 2026-06-08 | 21.31 | $35.01 | 2800 |
| 2026-06-05 | 21.66 | $35.01 | 729 |
| 2026-06-04 | 22.11 | $35.01 | 100 |
| 2026-06-03 | 22.23 | $35.00 | 1010 |
| 2026-06-02 | 22.44 | $35.01 | 1300 |
| 2026-06-01 | 22.54 | $35.00 | 4343 |
| 2026-05-29 | 21.58 | $34.97 | 8902 |
| 2026-05-28 | 21.07 | $34.99 | 1600 |
| 2026-05-27 | 20.54 | $34.97 | 2210 |
| 2026-05-26 | 20.13 | $34.98 | 2210 |
| 2026-05-22 | 19.71 | $34.96 | 1604 |
| 2026-05-21 | 19.42 | $34.95 | 18733 |
| 2026-05-20 | 19.19 | $34.93 | 1839 |
| 2026-05-19 | 19.11 | $34.94 | 4833 |
| 2026-05-18 | 19.02 | $34.94 | 224 |
| 2026-05-15 | 18.93 | $34.93 | 1602 |
| 2026-05-14 | 18.98 | $34.92 | 2100 |
| 2026-05-13 | 19.04 | $34.92 | 543 |
| 2026-05-12 | 19.09 | $34.92 | 200 |
| 2026-05-11 | 19.15 | $34.91 | 1221 |
| 2026-05-08 | 19.28 | $34.91 | 535 |
| 2026-05-07 | 19.15 | $34.90 | 300 |
| 2026-05-06 | 19.37 | $34.89 | 1500 |
| 2026-05-05 | 19.68 | $34.86 | 6200 |
| 2026-05-04 | 19.27 | $34.85 | 500 |
| 2026-05-01 | 18.95 | $34.82 | 18730 |
| 2026-04-30 | 18.67 | $34.83 | 3900 |
| 2026-04-29 | 18.44 | $34.82 | 1000 |
| 2026-04-28 | 18.24 | $34.81 | 5805 |
| 2026-04-27 | 18.09 | $34.82 | 3244 |
| 2026-04-24 | 17.85 | $34.81 | 4500 |
| 2026-04-23 | 17.64 | $34.77 | 1000 |
| 2026-04-22 | 17.62 | $34.78 | 10900 |
| 2026-04-21 | 17.60 | $34.73 | 30732 |
| 2026-04-20 | 18.03 | $34.74 | 12000 |
| 2026-04-17 | 18.42 | $34.74 | 16841 |
| 2026-04-16 | 18.98 | $34.75 | 12314 |
| 2026-04-15 | 19.58 | $34.70 | 3400 |
| 2026-04-14 | 20.46 | $34.71 | 600 |
| 2026-04-13 | 21.39 | $34.66 | 100 |
| 2026-04-10 | 22.04 | $34.64 | 1206 |
| 2026-04-09 | 22.82 | $34.60 | 1124 |
| 2026-04-08 | 23.82 | $34.58 | 300 |
| 2026-04-07 | 24.98 | $34.42 | 39339 |
| 2026-04-06 | 25.54 | $34.41 | 11213 |
| 2026-04-02 | 26.14 | $34.37 | 628 |
| 2026-04-01 | 26.41 | $34.41 | 7121 |
| 2026-03-31 | 27.37 | $34.30 | 800 |
| 2026-03-30 | 27.66 | $34.10 | 830 |
| 2026-03-27 | 26.69 | $34.13 | 2018 |
| 2026-03-26 | 25.78 | $34.24 | 2018 |
| 2026-03-25 | 25.28 | $34.35 | 1000 |
| 2026-03-24 | 25.30 | $34.32 | 1000 |
| 2026-03-23 | 25.01 | $34.34 | 600 |
| 2026-03-20 | 24.82 | $34.24 | 1500 |
| 2026-03-19 | 24.08 | $34.34 | 1000 |
| 2026-03-18 | 23.51 | $34.34 | 3602 |
| 2026-03-17 | 23.02 | $34.43 | 607 |
| 2026-03-16 | 23.05 | $34.40 | 1100 |
| 2026-03-13 | 22.74 | $34.31 | 500 |
| 2026-03-12 | 21.95 | $34.35 | 500 |
| 2026-03-11 | 21.12 | $34.41 | 5800 |
| 2026-03-10 | 20.52 | $34.41 | 400 |
| 2026-03-09 | 20.01 | $34.40 | 247 |
| 2026-03-06 | 19.36 | $34.37 | 100 |
| 2026-03-05 | 18.91 | $34.42 | 2219 |
| 2026-03-04 | 18.55 | $34.43 | 400 |
| 2026-03-03 | 18.44 | $34.39 | 618 |
| 2026-03-02 | 17.90 | $34.46 | 610 |
| 2026-02-27 | 18.58 | $34.46 | 200 |
| 2026-02-26 | 19.50 | $34.47 | 1700 |
| 2026-02-25 | 20.26 | $34.48 | 826 |
| 2026-02-24 | 21.06 | $34.44 | 40003 |
| 2026-02-23 | 22.03 | $34.39 | 630 |
| 2026-02-20 | 22.48 | $34.44 | 4500 |
| 2026-02-19 | 23.05 | $34.40 | 941 |
| 2026-02-18 | 23.74 | $34.41 | 2703 |
| 2026-02-17 | 24.46 | $34.43 | 800 |
| 2026-02-13 | 24.89 | $34.38 | 3000 |
| 2026-02-12 | 25.35 | $34.36 | 2342 |
| 2026-02-11 | 26.34 | $34.42 | 1727 |
| 2026-02-10 | 27.47 | $34.42 | 4647 |
| 2026-02-09 | 28.65 | $34.42 | 3234 |
| 2026-02-06 | 28.94 | $34.39 | 5159 |
| 2026-02-05 | 29.51 | $34.28 | 5200 |
| 2026-02-04 | 30.85 | $34.32 | 4500 |
| 2026-02-03 | 31.70 | $34.35 | 7233 |
| 2026-02-02 | 32.59 | $34.38 | 13300 |
| 2026-01-30 | 32.74 | $34.37 | 1400 |
| 2026-01-29 | 33.09 | $34.36 | 11008 |
| 2026-01-28 | 33.55 | $34.38 | 1400 |
| 2026-01-27 | 33.71 | $34.39 | 1200 |
| 2026-01-26 | 33.88 | $34.38 | 1000 |
| 2026-01-23 | 34.14 | $34.36 | 1900 |
| 2026-01-22 | 34.59 | $34.35 | 1000 |
| 2026-01-21 | 35.15 | $34.31 | 2026 |
| 2026-01-20 | 35.92 | $34.27 | 900 |
| 2026-01-16 | 37.13 | $34.33 | 1000 |
| 2026-01-15 | 37.48 | $34.31 | 5146 |
| 2026-01-14 | 37.86 | $34.30 | 200 |
| 2026-01-13 | 37.13 | $34.31 | 400 |
| 2026-01-12 | 36.16 | $34.34 | 2527 |
| 2026-01-09 | 35.14 | $34.31 | 1002 |
| 2026-01-08 | 34.07 | $34.29 | 222 |
| 2026-01-07 | 33.38 | $34.27 | 4400 |
| 2026-01-06 | 32.65 | $34.30 | 3700 |
| 2026-01-05 | 31.88 | $34.26 | 6601 |
| 2026-01-02 | 31.28 | $34.25 | 15500 |
| 2025-12-31 | 30.88 | $34.24 | 2508 |
| 2025-12-30 | 30.45 | $34.26 | 700 |
| 2025-12-29 | 29.65 | $34.25 | 3634 |
| 2025-12-26 | 28.81 | $34.25 | 402 |
| 2025-12-24 | 27.92 | $34.24 | 1122 |
| 2025-12-23 | 26.99 | $34.23 | 2221 |
| 2025-12-22 | 26.00 | $34.21 | 207 |
| 2025-12-19 | 25.20 | $34.18 | 3000 |
| 2025-12-18 | 24.54 | $34.12 | 1900 |
| 2025-12-17 | 24.11 | $34.08 | 533 |
| 2025-12-16 | 24.13 | $34.10 | 200 |
| 2025-12-15 | 24.16 | $34.11 | 1136 |
| 2025-12-12 | 23.61 | $34.08 | 6036 |
| 2025-12-11 | 23.19 | $34.13 | 4100 |
| 2025-12-10 | 22.75 | $34.10 | 2227 |
| 2025-12-09 | 22.51 | $34.09 | 634 |
| 2025-12-08 | 22.12 | $34.08 | 500 |
| 2025-12-05 | 21.85 | $34.09 | 500 |
| 2025-12-04 | 21.44 | $34.08 | 600 |
| 2025-12-03 | 21.16 | $34.06 | 239 |
| 2025-12-02 | 21.00 | $34.04 | 2400 |
| 2025-12-01 | 20.97 | $34.03 | 7800 |
| 2025-11-28 | 20.95 | $34.06 | 112 |
| 2025-11-26 | 20.93 | $34.01 | 4338 |
| 2025-11-25 | 21.25 | $33.98 | 11827 |
| 2025-11-24 | 21.83 | $33.92 | 228 |
| 2025-11-21 | 22.94 | $33.86 | 6147 |
| 2025-11-20 | 23.59 | $33.81 | 3738 |
| 2025-11-19 | 24.27 | $33.86 | 2243 |
| 2025-11-18 | 25.43 | $33.84 | 7134 |
| 2025-11-17 | 26.45 | $33.88 | 1941 |
| 2025-11-14 | 27.61 | $33.93 | 2700 |
| 2025-11-13 | 28.83 | $33.92 | 1522 |
| 2025-11-12 | 29.37 | $33.99 | 518 |
| 2025-11-11 | 29.28 | $33.99 | 4700 |
| 2025-11-10 | 29.42 | $33.97 | 4917 |
| 2025-11-07 | 29.82 | $33.93 | 1224 |
| 2025-11-06 | 30.23 | $33.91 | 1038 |
| 2025-11-05 | 30.27 | $33.90 | 1500 |
| 2025-11-04 | 30.55 | $33.93 | 10500 |
| 2025-11-03 | 31.00 | $33.96 | 10600 |
| 2025-10-31 | 31.08 | $33.95 | 3500 |
| 2025-10-30 | 31.23 | $33.94 | 2606 |
| 2025-10-29 | 31.71 | $33.97 | 4200 |
| 2025-10-28 | 31.95 | $33.99 | 4300 |
| 2025-10-27 | 31.64 | $33.99 | 5100 |
| 2025-10-24 | 31.67 | $33.97 | 541 |
| 2025-10-23 | 31.95 | $33.91 | 3600 |
| 2025-10-22 | 32.71 | $33.89 | 10800 |
| 2025-10-21 | 33.51 | $33.94 | 1200 |
| 2025-10-20 | 33.93 | $33.94 | 10000 |
| 2025-10-17 | 34.36 | $33.89 | 540 |
| 2025-10-16 | 35.28 | $33.85 | 3700 |
| 2025-10-15 | 36.34 | $33.87 | 402 |
| 2025-10-14 | 37.55 | $33.85 | 115 |
| 2025-10-13 | 39.03 | $33.86 | 15411 |
| 2025-10-10 | 39.61 | $33.79 | 15411 |
| 2025-10-09 | 40.22 | $33.88 | 1900 |
| 2025-10-08 | 39.85 | $33.88 | 10200 |
| 2025-10-07 | 39.46 | $33.84 | 1310 |
| 2025-10-06 | 39.32 | $33.86 | 1310 |
| 2025-10-03 | 39.00 | $33.85 | 46800 |
| 2025-10-02 | 38.66 | $33.84 | 1000 |
| 2025-10-01 | 38.37 | $33.85 | 3540 |
| 2025-09-30 | 38.12 | $33.82 | 7100 |
| 2025-09-29 | 38.00 | $33.81 | 13500 |
| 2025-09-26 | 37.99 | $33.78 | 1500 |
| 2025-09-25 | 38.06 | $33.76 | 1800 |
| 2025-09-24 | 38.33 | $33.77 | 1800 |
| 2025-09-23 | 38.34 | $33.78 | 2300 |
| 2025-09-22 | 38.19 | $33.81 | 733 |
| 2025-09-19 | 37.60 | $33.80 | 2009 |
| 2025-09-18 | 36.97 | $33.78 | 3400 |
| 2025-09-17 | 36.40 | $33.77 | 4119 |
| 2025-09-16 | 35.97 | $33.77 | 2020 |
| 2025-09-15 | 35.51 | $33.78 | 2300 |
| 2025-09-12 | 34.89 | $33.78 | 54300 |
| 2025-09-11 | 34.25 | $33.76 | 4400 |
| 2025-09-10 | 33.70 | $33.71 | 1344 |
| 2025-09-09 | 33.32 | $33.71 | 1904 |
| 2025-09-08 | 32.97 | $33.69 | 38000 |
| 2025-09-05 | 32.66 | $33.66 | 1113 |
| 2025-09-04 | 32.52 | $33.65 | — |
| 2025-09-03 | 32.43 | $33.60 | 1600 |
| 2025-09-02 | 32.34 | $33.57 | 600 |
| 2025-08-29 | 32.85 | $33.60 | 47721 |
| 2025-08-28 | 32.97 | $33.62 | 7505 |
| 2025-08-27 | 32.88 | $33.62 | 528 |
| 2025-08-26 | 32.83 | $33.59 | 1844 |
| 2025-08-25 | 32.94 | $33.57 | 2138 |
| 2025-08-22 | 32.86 | $33.58 | 602 |
| 2025-08-21 | 32.76 | $33.49 | 2500 |
| 2025-08-20 | 33.08 | $33.52 | 547 |
| 2025-08-19 | 33.12 | $33.52 | 100 |
| 2025-08-18 | 33.05 | $33.54 | 3900 |
| 2025-08-15 | 32.89 | $33.56 | 120 |
| 2025-08-14 | 32.42 | $33.58 | 500 |
| 2025-08-13 | 31.93 | $33.58 | 4303 |
| 2025-08-12 | 31.32 | $33.54 | 3800 |
| 2025-08-11 | 30.82 | $33.49 | 2729 |
| 2025-08-08 | 30.46 | $33.50 | 1100 |
| 2025-08-07 | 30.07 | $33.44 | 3100 |
| 2025-08-06 | 29.95 | $33.46 | 1807 |
| 2025-08-05 | 29.81 | $33.42 | 3100 |
| 2025-08-04 | 29.80 | $33.44 | 3500 |
| 2025-08-01 | 29.63 | $33.37 | 500 |
| 2025-07-31 | 29.77 | $33.37 | 10000 |
| 2025-07-30 | 29.78 | $33.40 | 744 |
| 2025-07-29 | 29.56 | $33.42 | 5430 |
| 2025-07-28 | 29.25 | $33.45 | 10522 |
| 2025-07-25 | 29.04 | $33.42 | 4315 |
| 2025-07-24 | 28.91 | $33.40 | 1100 |
| 2025-07-23 | 28.89 | $33.37 | 7800 |
| 2025-07-22 | 28.87 | $33.37 | 1200 |
| 2025-07-21 | 29.02 | $33.36 | 3734 |
| 2025-07-18 | 28.67 | $33.35 | 13300 |
| 2025-07-17 | 28.37 | $33.31 | 11300 |
| 2025-07-16 | 28.05 | $33.31 | 2600 |
| 2025-07-15 | 27.86 | $33.29 | 2900 |
| 2025-07-14 | 27.75 | $33.31 | 7800 |
| 2025-07-11 | 27.53 | $33.30 | 4100 |
| 2025-07-10 | 27.41 | $33.32 | 6818 |
| 2025-07-09 | 26.96 | $33.30 | 4600 |
| 2025-07-08 | 26.48 | $33.26 | 1305 |
| 2025-07-07 | 26.27 | $33.28 | 2500 |
| 2025-07-03 | 25.94 | $33.30 | 3100 |
| 2025-07-02 | 25.60 | $33.29 | 3922 |
| 2025-07-01 | 25.04 | $33.26 | 5000 |
| 2025-06-30 | 24.52 | $33.28 | 19526 |
| 2025-06-27 | 23.98 | $33.27 | 25300 |
| 2025-06-26 | 23.40 | $33.22 | 11400 |
| 2025-06-25 | 22.99 | $33.16 | 21106 |
| 2025-06-24 | 22.55 | $33.17 | 52811 |
| 2025-06-23 | 22.13 | $33.08 | 106500 |
| 2025-06-20 | 21.89 | $33.03 | 135500 |
| 2025-06-18 | 21.75 | $32.88 | 10133 |
| 2025-06-17 | 21.98 | $32.79 | 14108 |
| 2025-06-16 | 22.23 | $32.90 | 10029 |
| 2025-06-13 | 21.97 | $32.71 | 3224 |
| 2025-06-12 | 22.03 | $32.85 | 122 |
| 2025-06-11 | 21.52 | $32.82 | 1422 |
| 2025-06-10 | 21.01 | $32.81 | 7000 |
| 2025-06-09 | 20.49 | $32.77 | 601 |
| 2025-06-06 | 20.08 | $32.74 | 6720 |
| 2025-06-05 | 19.65 | $32.54 | 600 |
| 2025-06-04 | 19.43 | $32.62 | 8300 |
| 2025-06-03 | 19.10 | $32.60 | 2615 |
| 2025-06-02 | 18.86 | $32.48 | 1900 |
| 2025-05-30 | 18.87 | $32.43 | 300 |
| 2025-05-29 | 18.88 | $32.40 | 7504 |
| 2025-05-28 | 18.89 | $32.32 | 5112 |
| 2025-05-27 | 18.90 | $32.40 | 800 |
| 2025-05-23 | 18.84 | $32.05 | 4414 |
| 2025-05-22 | 19.36 | $32.17 | 1913 |
| 2025-05-21 | 19.39 | $32.19 | 2400 |
| 2025-05-20 | 19.31 | $32.40 | 2400 |
| 2025-05-19 | 18.68 | $32.43 | 1046 |
| 2025-05-16 | 18.02 | $32.41 | 1712 |
| 2025-05-15 | 17.35 | $32.30 | 5600 |
| 2025-05-14 | 16.79 | $32.26 | 1200 |
| 2025-05-13 | 16.21 | $32.25 | 2034 |
| 2025-05-12 | 15.70 | $32.11 | 19500 |
| 2025-05-09 | 15.37 | $31.58 | 8100 |
| 2025-05-08 | 15.93 | $31.61 | 3018 |
| 2025-05-07 | 16.52 | $31.52 | 5126 |
| 2025-05-06 | 17.35 | $31.47 | 2800 |
| 2025-05-05 | 18.19 | $31.59 | 5236 |
| 2025-05-02 | 18.68 | $31.63 | 3000 |
| 2025-05-01 | 19.11 | $31.48 | 9800 |
| 2025-04-30 | 19.79 | $31.38 | 1246 |
| 2025-04-29 | 20.79 | $31.35 | 1100 |
| 2025-04-28 | 21.81 | $31.27 | 46200 |
| 2025-04-25 | 22.87 | $31.25 | 1100 |
| 2025-04-24 | 23.96 | $31.16 | 4900 |
| 2025-04-23 | 24.97 | $30.93 | 3000 |
| 2025-04-22 | 25.79 | $30.75 | 1900 |
| 2025-04-21 | 26.09 | $30.55 | 4427 |
| 2025-04-17 | 26.00 | $30.75 | 200 |
| 2025-04-16 | 26.24 | $30.76 | 2600 |
| 2025-04-15 | 26.49 | $31.02 | 5602 |
| 2025-04-14 | 27.16 | $31.07 | 1244 |
| 2025-04-11 | 28.04 | $31.08 | 608 |
| 2025-04-10 | 28.61 | $30.91 | 7902 |
| 2025-04-09 | 28.87 | $31.17 | 10446 |
| 2025-04-08 | 29.15 | $30.48 | 9843 |
| 2025-04-07 | 27.77 | $30.55 | 5635 |
| 2025-04-04 | 26.37 | $30.54 | 4600 |
| 2025-04-03 | 25.03 | $31.00 | 12600 |
| 2025-04-02 | 24.17 | $31.62 | 4917 |
| 2025-04-01 | 24.14 | $31.51 | 2100 |
| 2025-03-31 | 23.69 | $31.45 | 6000 |
| 2025-03-28 | 23.02 | $31.38 | 10500 |
| 2025-03-27 | 22.76 | $31.62 | 4700 |
| 2025-03-26 | 23.20 | $31.69 | 5800 |
| 2025-03-25 | 23.71 | $31.82 | 3400 |
| 2025-03-24 | 24.63 | $31.80 | 2200 |
| 2025-03-21 | 25.53 | $31.54 | 4700 |
| 2025-03-20 | 25.37 | $31.53 | 300 |
| 2025-03-19 | 25.59 | $31.58 | 4500 |
| 2025-03-18 | 25.77 | $31.43 | 8300 |
| 2025-03-17 | 25.07 | $31.59 | 2900 |
| 2025-03-14 | 24.58 | $31.48 | 7400 |
| 2025-03-13 | 23.33 | $31.24 | 900 |
| 2025-03-12 | 21.46 | $31.43 | 700 |
| 2025-03-11 | 19.78 | $31.40 | 28900 |
| 2025-03-10 | 18.01 | $31.48 | 12100 |
| 2025-03-07 | 16.30 | $31.73 | 8600 |
| 2025-03-06 | 15.22 | $31.70 | 3600 |
| 2025-03-05 | 14.09 | $31.87 | 9400 |
| 2025-03-04 | 13.07 | $31.78 | 4300 |
| 2025-03-03 | 12.30 | $31.87 | 900 |
| 2025-02-28 | 11.97 | $32.03 | 10600 |
| 2025-02-27 | 11.62 | $31.90 | 200 |
| 2025-02-26 | 11.40 | $32.04 | 1800 |
| 2025-02-25 | 11.55 | $32.04 | 8500 |
| 2025-02-24 | 11.88 | $32.08 | 511900 |
| 2025-02-21 | 12.40 | $32.12 | 5200 |
| 2025-02-20 | 12.71 | $32.21 | 11400 |
| 2025-02-19 | 13.31 | $32.22 | 2200 |
| 2025-02-18 | 13.82 | $32.21 | 11200 |
| 2025-02-14 | 14.37 | $32.21 | 9100 |
| 2025-02-13 | 14.42 | $32.18 | 2700 |
| 2025-02-12 | 14.61 | $32.10 | 8000 |
| 2025-02-11 | 15.11 | $32.12 | 900 |
| 2025-02-10 | 15.35 | $32.08 | 6700 |
| 2025-02-07 | 15.60 | $32.06 | 9300 |
| 2025-02-06 | 16.10 | $32.08 | 12100 |
| 2025-02-05 | 16.40 | $32.09 | 1300 |
| 2025-02-04 | 17.05 | $32.05 | 5600 |
| 2025-02-03 | 17.69 | $32.01 | 15700 |
| 2025-01-31 | 18.35 | $32.05 | 31100 |
| 2025-01-30 | 18.41 | $32.06 | 5300 |
| 2025-01-29 | 18.77 | $32.03 | 8200 |
| 2025-01-28 | 19.33 | $32.06 | 2800 |
| 2025-01-27 | 19.92 | $32.00 | 281000 |
| 2025-01-24 | 20.76 | $32.10 | 14500 |
| 2025-01-23 | 20.95 | $32.10 | 20100 |
| 2025-01-22 | 21.27 | $32.08 | 8800 |
| 2025-01-21 | 21.38 | $32.05 | 2400 |
| 2025-01-17 | 21.65 | $31.97 | 3700 |
| 2025-01-16 | 22.24 | $31.90 | 2100 |
| 2025-01-15 | 23.22 | $31.90 | 53700 |
| 2025-01-14 | 24.25 | $31.72 | 5000 |
| 2025-01-13 | 24.63 | $31.72 | 148300 |
| 2025-01-10 | 25.03 | $31.71 | 6300 |
| 2025-01-08 | 25.63 | $31.81 | 18200 |
| 2025-01-07 | 26.79 | $31.81 | 9000 |
| 2025-01-06 | 28.18 | $31.88 | 10100 |
| 2025-01-03 | 29.24 | $31.83 | 90500 |
| 2025-01-02 | 30.73 | $31.76 | 7600 |
| 2024-12-31 | 31.92 | $31.75 | 1600 |
| 2024-12-30 | 33.50 | $31.78 | 11500 |
| 2024-12-27 | 35.17 | $31.83 | 11300 |
| 2024-12-26 | 36.61 | $31.90 | 1900 |
| 2024-12-24 | 37.44 | $31.89 | 1300 |
| 2024-12-23 | 38.37 | $31.81 | 10100 |
| 2024-12-20 | 39.64 | $31.75 | 1200 |
| 2024-12-19 | 41.03 | $31.66 | 3500 |
| 2024-12-18 | 43.13 | $31.70 | 800 |
| 2024-12-17 | 44.92 | $31.87 | 500 |
| 2024-12-16 | 45.74 | $31.89 | 3500 |
| 2024-12-13 | 46.52 | $31.86 | 1500 |
| 2024-12-12 | 47.48 | $31.85 | 3400 |
| 2024-12-11 | 48.22 | $31.88 | 10600 |
| 2024-12-10 | 49.04 | $31.85 | 19700 |
| 2024-12-09 | 49.96 | $31.84 | 4000 |
| 2024-12-06 | 50.83 | $31.88 | 1000 |
| 2024-12-05 | 51.80 | $31.85 | 2800 |
| 2024-12-04 | 52.58 | $31.86 | 1800 |
| 2024-12-03 | 53.40 | $31.83 | 5500 |
| 2024-12-02 | 54.29 | $31.82 | 29900 |
| 2024-11-29 | 54.87 | $31.77 | 1000 |
| 2024-11-27 | 55.63 | $31.76 | 11600 |
| 2024-11-26 | 56.52 | $31.77 | 25600 |
| 2024-11-25 | 57.17 | $31.73 | 800 |
| 2024-11-22 | 57.91 | $31.70 | 2900 |
| 2024-11-21 | 58.83 | $31.67 | 9100 |
| 2024-11-20 | 59.84 | $31.61 | 5200 |
| 2024-11-19 | 61.16 | $31.61 | 5600 |
| 2024-11-18 | 62.29 | $31.59 | 3900 |
| 2024-11-15 | 63.47 | $31.56 | 107900 |
| 2024-11-14 | 64.75 | $31.64 | 2800 |
| 2024-11-13 | 65.24 | $31.68 | 12800 |
| 2024-11-12 | 65.75 | $31.67 | 2300 |
| 2024-11-11 | 66.22 | $31.68 | 1500 |
| 2024-11-08 | 66.74 | $31.69 | 15200 |
| 2024-11-07 | 67.09 | $31.65 | 4100 |
| 2024-11-06 | 67.56 | $31.59 | 3800 |
| 2024-11-05 | 68.13 | $31.44 | 10600 |
| 2024-11-04 | 69.03 | $31.35 | 8400 |
| 2024-11-01 | 69.97 | $31.37 | 6600 |
| 2024-10-31 | 71.06 | $31.39 | 11900 |
| 2024-10-30 | 72.29 | $31.47 | 800 |
| 2024-10-29 | 72.87 | $31.50 | 1700 |
| 2024-10-28 | 73.50 | $31.50 | 2700 |
| 2024-10-25 | 74.04 | $31.47 | 1900 |
| 2024-10-24 | 74.63 | $31.50 | 2400 |
| 2024-10-23 | 75.29 | $31.48 | 3400 |
| 2024-10-22 | 76.00 | $31.51 | 3800 |
| 2024-10-21 | 76.60 | $31.49 | 3300 |
| 2024-10-18 | 77.07 | $31.50 | 2900 |
| 2024-10-17 | 77.48 | $31.47 | 2700 |
| 2024-10-16 | 77.90 | $31.51 | 3600 |
| 2024-10-15 | 78.36 | $31.41 | 9200 |
| 2024-10-14 | 78.81 | $31.48 | 1500 |
| 2024-10-11 | 79.02 | $31.45 | 800 |
| 2024-10-10 | 79.28 | $31.44 | 15000 |
| 2024-10-09 | 79.56 | $31.44 | 12600 |
| 2024-10-08 | 79.87 | $31.40 | 15300 |
| 2024-10-07 | 80.21 | $31.38 | 16700 |
| 2024-10-04 | 80.46 | $31.40 | 4700 |
| 2024-10-03 | 80.72 | $31.31 | 99900 |
| 2024-10-02 | 81.01 | $31.37 | 19400 |
| 2024-10-01 | 81.19 | $31.33 | 4400 |
| 2024-09-30 | 81.38 | $31.42 | 7400 |
| 2024-09-27 | 81.55 | $31.41 | 2200 |
| 2024-09-26 | 81.50 | $31.41 | 100400 |
| 2024-09-25 | 81.45 | $31.36 | 5600 |
| 2024-09-24 | 81.29 | $31.38 | 3300 |
| 2024-09-23 | 81.12 | $31.36 | 51700 |
| 2024-09-20 | 80.94 | $31.34 | 7700 |
| 2024-09-19 | 80.76 | $31.31 | 4800 |
| 2024-09-18 | 80.44 | $31.19 | 4600 |
| 2024-09-17 | 80.11 | $31.21 | 4300 |
| 2024-09-16 | 79.67 | $31.21 | 6400 |
| 2024-09-13 | 79.22 | $31.18 | 4200 |
| 2024-09-12 | 78.75 | $31.07 | 17700 |
| 2024-09-11 | 78.27 | $31.00 | 3000 |
| 2024-09-10 | 77.77 | $30.93 | 9600 |
| 2024-09-09 | 77.19 | $30.92 | 6300 |
| 2024-09-06 | 76.59 | $30.83 | 4800 |
| 2024-09-05 | 75.96 | $30.96 | 12200 |
| 2024-09-04 | 75.18 | $31.01 | 11700 |
| 2024-09-03 | 74.29 | $30.98 | 10300 |
| 2024-08-30 | 73.29 | $31.10 | 9000 |
| 2024-08-29 | 72.19 | $31.05 | 16000 |
| 2024-08-28 | 71.04 | $31.06 | 13200 |
| 2024-08-27 | 69.82 | $31.09 | 19800 |
| 2024-08-26 | 68.54 | $31.07 | 7900 |
| 2024-08-23 | 67.20 | $31.10 | 16400 |
| 2024-08-22 | 65.78 | $30.94 | 11000 |
| 2024-08-21 | 64.29 | $31.06 | 8800 |
| 2024-08-20 | 62.72 | $30.99 | 21100 |
| 2024-08-19 | 61.08 | $30.97 | 9800 |
| 2024-08-16 | 59.35 | $30.89 | 25600 |
| 2024-08-15 | 57.53 | $30.86 | 8800 |
| 2024-08-14 | 55.61 | $30.74 | 13400 |
| 2024-08-13 | 53.59 | $30.78 | 49000 |
| 2024-08-12 | 51.47 | $30.63 | 35600 |
| 2024-08-09 | 49.25 | $30.57 | 24000 |
| 2024-08-08 | 46.90 | $30.61 | 58800 |
| 2024-08-07 | 44.43 | $30.43 | 78200 |
| 2024-08-06 | 41.83 | $30.49 | 52300 |
| 2024-08-05 | 39.05 | $30.49 | 87300 |
| 2024-08-02 | 36.11 | $30.58 | 11300 |
| 2024-08-01 | 32.98 | $30.63 | 43900 |
| 2024-07-31 | 29.63 | $30.76 | 36100 |
| 2024-07-30 | 26.07 | $30.62 | 34400 |
| 2024-07-29 | 22.32 | $30.65 | 40200 |
| 2024-07-26 | 18.35 | $30.61 | 48500 |
| 2024-07-25 | 14.18 | $30.56 | 52600 |
| 2024-07-24 | 9.80 | $30.60 | 44200 |
| 2024-07-23 | 5.17 | $30.76 | 95700 |
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