Is SMI 3Fourteen Full-Cycle Trend ETF (FCTE) a Buy, Sell, or Hold?
Enter your email address below for free access to our SMI 3Fourteen Full-Cycle Trend ETF (FCTE) research center and poll results.
NASDAQ : FCTE
SMI 3Fourteen Full-Cycle Trend ETF — Technical Indicators
$30.1831 USD
-$0.15 (-0.48%)
- Volume
- 13.77K
- Average Volume
- 23.03K
- Market Capitalization
- $604.02M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.59
- Year Low
- $23.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
29.19
2026-08-10
Close Price
$30.18
Vol: 13900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.15
Average
26.34
Maximum
29.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 29.19 | $30.18 | 13900 |
| 2026-08-07 | 29.13 | $30.32 | 14240 |
| 2026-08-06 | 29.07 | $30.14 | 42834 |
| 2026-08-05 | 29.01 | $30.21 | 14100 |
| 2026-08-04 | 28.95 | $30.07 | 24247 |
| 2026-08-03 | 28.89 | $29.30 | 48500 |
| 2026-07-31 | 28.88 | $29.10 | 31300 |
| 2026-07-30 | 28.88 | $28.75 | 16124 |
| 2026-07-29 | 28.89 | $28.52 | 8978 |
| 2026-07-28 | 28.93 | $29.07 | 7035 |
| 2026-07-27 | 28.92 | $28.93 | 27123 |
| 2026-07-24 | 28.90 | $28.87 | 15430 |
| 2026-07-23 | 28.90 | $28.82 | 1400 |
| 2026-07-22 | 28.87 | $28.80 | 12322 |
| 2026-07-21 | 28.82 | $28.80 | 3010 |
| 2026-07-20 | 28.79 | $28.53 | 14511 |
| 2026-07-17 | 28.76 | $28.72 | 10238 |
| 2026-07-16 | 28.72 | $28.98 | 13547 |
| 2026-07-15 | 28.68 | $28.86 | 154642 |
| 2026-07-14 | 28.64 | $28.85 | 20400 |
| 2026-07-13 | 28.59 | $28.90 | 31893 |
| 2026-07-10 | 28.54 | $29.16 | 54827 |
| 2026-07-09 | 28.44 | $29.05 | 10824 |
| 2026-07-08 | 28.36 | $28.89 | 32510 |
| 2026-07-07 | 28.28 | $28.92 | 34400 |
| 2026-07-06 | 28.19 | $29.15 | 26665 |
| 2026-07-02 | 28.10 | $28.95 | 31800 |
| 2026-07-01 | 28.01 | $29.07 | 50536 |
| 2026-06-30 | 27.90 | $29.21 | 22324 |
| 2026-06-29 | 27.77 | $28.94 | 35600 |
| 2026-06-26 | 27.67 | $28.62 | 35800 |
| 2026-06-25 | 27.60 | $28.79 | 24361 |
| 2026-06-24 | 27.51 | $28.11 | 11922 |
| 2026-06-23 | 27.45 | $27.87 | 5705 |
| 2026-06-22 | 27.40 | $28.15 | 21434 |
| 2026-06-18 | 27.33 | $28.05 | 23122 |
| 2026-06-17 | 27.26 | $27.88 | 20300 |
| 2026-06-16 | 27.18 | $28.17 | 9218 |
| 2026-06-15 | 27.09 | $28.10 | 9700 |
| 2026-06-12 | 27.00 | $27.89 | 16531 |
| 2026-06-11 | 26.94 | $27.76 | 15616 |
| 2026-06-10 | 26.88 | $27.17 | 27404 |
| 2026-06-09 | 26.85 | $27.59 | 29304 |
| 2026-06-08 | 26.79 | $27.22 | 15508 |
| 2026-06-05 | 26.77 | $27.12 | 7400 |
| 2026-06-04 | 26.75 | $27.36 | 20700 |
| 2026-06-03 | 26.74 | $27.14 | 24000 |
| 2026-06-02 | 26.73 | $26.83 | 21700 |
| 2026-06-01 | 26.73 | $26.63 | 29300 |
| 2026-05-29 | 26.74 | $26.89 | 49300 |
| 2026-05-28 | 26.76 | $27.20 | 21600 |
| 2026-05-27 | 26.73 | $27.05 | 13300 |
| 2026-05-26 | 26.72 | $27.00 | 35600 |
| 2026-05-22 | 26.74 | $26.89 | 7438 |
| 2026-05-21 | 26.78 | $26.68 | 4200 |
| 2026-05-20 | 26.81 | $26.54 | 12330 |
| 2026-05-19 | 26.85 | $26.29 | 9442 |
| 2026-05-18 | 26.89 | $26.49 | 11273 |
| 2026-05-15 | 26.94 | $26.33 | 2724 |
| 2026-05-14 | 27.00 | $26.65 | 18300 |
| 2026-05-13 | 27.01 | $26.50 | 10600 |
| 2026-05-12 | 27.02 | $26.53 | 14844 |
| 2026-05-11 | 27.05 | $26.47 | 32400 |
| 2026-05-08 | 27.08 | $26.72 | 16740 |
| 2026-05-07 | 27.07 | $26.82 | 22223 |
| 2026-05-06 | 27.07 | $27.18 | 25635 |
| 2026-05-05 | 27.03 | $26.92 | 25658 |
| 2026-05-04 | 26.94 | $26.77 | 36129 |
| 2026-05-01 | 26.86 | $26.97 | 30334 |
| 2026-04-30 | 26.76 | $27.11 | 13506 |
| 2026-04-29 | 26.65 | $26.72 | 38400 |
| 2026-04-28 | 26.55 | $26.84 | 29766 |
| 2026-04-27 | 26.40 | $27.42 | 20749 |
| 2026-04-24 | 26.24 | $27.55 | 8702 |
| 2026-04-23 | 26.09 | $27.40 | 20700 |
| 2026-04-22 | 25.98 | $27.29 | 15304 |
| 2026-04-21 | 25.87 | $27.19 | 16600 |
| 2026-04-20 | 25.77 | $27.41 | 30700 |
| 2026-04-17 | 25.64 | $27.44 | 13700 |
| 2026-04-16 | 25.54 | $26.88 | 13382 |
| 2026-04-15 | 25.45 | $26.86 | 6200 |
| 2026-04-14 | 25.39 | $27.12 | 35619 |
| 2026-04-13 | 25.32 | $26.90 | 20400 |
| 2026-04-10 | 25.24 | $26.63 | 27200 |
| 2026-04-09 | 25.18 | $26.72 | 57010 |
| 2026-04-08 | 25.14 | $26.40 | 32300 |
| 2026-04-07 | 25.12 | $25.19 | 12357 |
| 2026-04-06 | 25.17 | $25.09 | 27800 |
| 2026-04-02 | 25.20 | $24.94 | 15713 |
| 2026-04-01 | 25.26 | $25.03 | 24700 |
| 2026-03-31 | 25.33 | $24.65 | 11521 |
| 2026-03-30 | 25.42 | $23.94 | 23600 |
| 2026-03-27 | 25.55 | $24.17 | 9415 |
| 2026-03-26 | 25.69 | $24.56 | 20136 |
| 2026-03-25 | 25.80 | $25.14 | 6702 |
| 2026-03-24 | 25.89 | $25.05 | 9338 |
| 2026-03-23 | 25.98 | $25.18 | 4219 |
| 2026-03-20 | 26.05 | $24.95 | 8325 |
| 2026-03-19 | 26.14 | $25.30 | 46214 |
| 2026-03-18 | 26.21 | $25.25 | 8600 |
| 2026-03-17 | 26.29 | $25.60 | 11431 |
| 2026-03-16 | 26.33 | $25.63 | 30800 |
| 2026-03-13 | 26.39 | $25.41 | 16534 |
| 2026-03-12 | 26.45 | $25.44 | 29600 |
| 2026-03-11 | 26.53 | $25.90 | 9524 |
| 2026-03-10 | 26.59 | $25.92 | 39100 |
| 2026-03-09 | 26.64 | $26.15 | 41415 |
| 2026-03-06 | 26.69 | $25.75 | 22715 |
| 2026-03-05 | 26.72 | $26.17 | 12300 |
| 2026-03-04 | 26.72 | $26.49 | 20300 |
| 2026-03-03 | 26.73 | $26.35 | 54100 |
| 2026-03-02 | 26.75 | $26.66 | 23800 |
| 2026-02-27 | 26.75 | $26.85 | 16203 |
| 2026-02-26 | 26.77 | $26.83 | 11200 |
| 2026-02-25 | 26.79 | $26.94 | 13348 |
| 2026-02-24 | 26.82 | $26.83 | 1343 |
| 2026-02-23 | 26.83 | $26.60 | 12300 |
| 2026-02-20 | 26.83 | $26.73 | 39304 |
| 2026-02-19 | 26.82 | $26.68 | 8500 |
| 2026-02-18 | 26.81 | $26.80 | 9400 |
| 2026-02-17 | 26.77 | $26.54 | 34400 |
| 2026-02-13 | 26.77 | $26.81 | 18700 |
| 2026-02-12 | 26.75 | $26.49 | 74419 |
| 2026-02-11 | 26.72 | $27.09 | 20520 |
| 2026-02-10 | 26.67 | $27.03 | 146904 |
| 2026-02-09 | 26.62 | $27.10 | 27800 |
| 2026-02-06 | 26.56 | $27.01 | 128400 |
| 2026-02-05 | 26.48 | $26.41 | 42224 |
| 2026-02-04 | 26.44 | $26.24 | 14100 |
| 2026-02-03 | 26.42 | $26.59 | 39100 |
| 2026-02-02 | 26.36 | $26.76 | 40800 |
| 2026-01-30 | 26.28 | $26.64 | 32743 |
| 2026-01-29 | 26.20 | $27.21 | 27100 |
| 2026-01-28 | 26.10 | $27.35 | 31050 |
| 2026-01-27 | 25.99 | $27.47 | 23625 |
| 2026-01-26 | 25.89 | $27.00 | 29100 |
| 2026-01-23 | 25.81 | $26.66 | 20800 |
| 2026-01-22 | 25.74 | $26.60 | 13510 |
| 2026-01-21 | 25.67 | $26.46 | 25820 |
| 2026-01-20 | 25.61 | $26.01 | 63300 |
| 2026-01-16 | 25.55 | $26.52 | 20117 |
| 2026-01-15 | 25.45 | $26.40 | 27000 |
| 2026-01-14 | 25.38 | $25.89 | 28000 |
| 2026-01-13 | 25.34 | $26.10 | 46104 |
| 2026-01-12 | 25.28 | $25.98 | 57800 |
| 2026-01-09 | 25.25 | $25.89 | 89321 |
| 2026-01-08 | 25.21 | $25.50 | 18900 |
| 2026-01-07 | 25.20 | $25.55 | 29500 |
| 2026-01-06 | 25.18 | $25.82 | 58300 |
| 2026-01-05 | 25.15 | $25.46 | 110600 |
| 2026-01-02 | 25.14 | $25.15 | 153700 |
| 2025-12-31 | 25.14 | $24.90 | 39200 |
| 2025-12-30 | 25.14 | $25.20 | 219335 |
| 2025-12-29 | 25.12 | $25.27 | 43544 |
| 2025-12-26 | 25.10 | $25.40 | 22300 |
| 2025-12-24 | 25.07 | $25.42 | 15700 |
| 2025-12-23 | 25.04 | $25.29 | 46800 |
| 2025-12-22 | 25.00 | $25.28 | 36407 |
| 2025-12-19 | 24.96 | $25.08 | 34600 |
| 2025-12-18 | 24.92 | $24.86 | 40100 |
| 2025-12-17 | 24.89 | $24.61 | 11100 |
| 2025-12-16 | 24.88 | $25.00 | 17913 |
| 2025-12-15 | 24.84 | $25.03 | 18109 |
| 2025-12-12 | 24.82 | $24.90 | 10438 |
| 2025-12-11 | 24.81 | $25.32 | 95648 |
| 2025-12-10 | 24.78 | $25.23 | 15430 |
| 2025-12-09 | 24.76 | $25.13 | 31600 |
| 2025-12-08 | 24.74 | $25.27 | 102200 |
| 2025-12-05 | 24.71 | $25.26 | 31925 |
| 2025-12-04 | 24.67 | $25.16 | 32003 |
| 2025-12-03 | 24.65 | $25.09 | 55700 |
| 2025-12-02 | 24.63 | $24.91 | 81000 |
| 2025-12-01 | 24.62 | $24.80 | 103100 |
| 2025-11-28 | 24.61 | $24.97 | 25600 |
| 2025-11-26 | 24.60 | $24.86 | 48717 |
| 2025-11-25 | 24.59 | $24.84 | 29619 |
| 2025-11-24 | 24.63 | $24.43 | 12600 |
| 2025-11-21 | 24.69 | $24.49 | 15100 |
| 2025-11-20 | 24.76 | $24.18 | 47628 |
| 2025-11-19 | 24.83 | $24.32 | 47143 |
| 2025-11-18 | 24.91 | $24.31 | 115612 |
| 2025-11-17 | 24.98 | $24.31 | 92717 |
| 2025-11-14 | 25.06 | $24.60 | 88200 |
| 2025-11-13 | 25.11 | $24.65 | 85600 |
| 2025-11-12 | 25.14 | $24.71 | 36144 |
| 2025-11-11 | 25.20 | $24.81 | 20500 |
| 2025-11-10 | 25.26 | $24.78 | 40200 |
| 2025-11-07 | 25.31 | $24.66 | 49300 |
| 2025-11-06 | 25.37 | $24.53 | 47800 |
| 2025-11-05 | 25.45 | $24.73 | 71500 |
| 2025-11-04 | 25.53 | $24.71 | 95600 |
| 2025-11-03 | 25.61 | $24.64 | 205400 |
| 2025-10-31 | 25.69 | $24.71 | 348207 |
| 2025-10-30 | 25.77 | $24.76 | 517045 |
| 2025-10-29 | 25.85 | $24.71 | 854646 |
| 2025-10-28 | 25.93 | $25.49 | 317300 |
| 2025-10-27 | 25.99 | $25.75 | 227600 |
| 2025-10-24 | 26.03 | $25.74 | 40004 |
| 2025-10-23 | 26.07 | $25.77 | 28400 |
| 2025-10-22 | 26.10 | $25.73 | 54300 |
| 2025-10-21 | 26.14 | $25.84 | 19300 |
| 2025-10-20 | 26.19 | $25.78 | 34300 |
| 2025-10-17 | 26.24 | $25.63 | 24221 |
| 2025-10-16 | 26.29 | $25.28 | 28343 |
| 2025-10-15 | 26.35 | $25.88 | 27609 |
| 2025-10-14 | 26.38 | $26.06 | 16549 |
| 2025-10-13 | 26.40 | $25.85 | 16900 |
| 2025-10-10 | 26.43 | $25.84 | 90400 |
| 2025-10-09 | 26.47 | $26.14 | 41340 |
| 2025-10-08 | 26.51 | $26.37 | 12513 |
| 2025-10-07 | 26.52 | $26.27 | 54928 |
| 2025-10-06 | 26.52 | $26.25 | 76100 |
| 2025-10-03 | 26.52 | $26.32 | 37839 |
| 2025-10-02 | 26.51 | $26.30 | 84441 |
| 2025-10-01 | 26.49 | $26.35 | 225800 |
| 2025-09-30 | 26.47 | $26.59 | 49400 |
| 2025-09-29 | 26.44 | $26.52 | 63700 |
| 2025-09-26 | 26.42 | $26.54 | 52800 |
| 2025-09-25 | 26.40 | $26.42 | 132800 |
| 2025-09-24 | 26.38 | $26.65 | 24600 |
| 2025-09-23 | 26.35 | $26.68 | 41029 |
| 2025-09-22 | 26.32 | $26.80 | 23822 |
| 2025-09-19 | 26.29 | $26.62 | 49947 |
| 2025-09-18 | 26.27 | $26.53 | 38403 |
| 2025-09-17 | 26.26 | $26.57 | 33700 |
| 2025-09-16 | 26.24 | $26.44 | 59000 |
| 2025-09-15 | 26.22 | $26.49 | 48409 |
| 2025-09-12 | 26.19 | $26.55 | 40828 |
| 2025-09-11 | 26.17 | $26.90 | 66400 |
| 2025-09-10 | 26.13 | $26.52 | 79939 |
| 2025-09-09 | 26.10 | $26.32 | 74415 |
| 2025-09-08 | 26.08 | $26.24 | 116400 |
| 2025-09-05 | 26.08 | $26.07 | 94942 |
| 2025-09-04 | 26.07 | $26.09 | 620800 |
| 2025-09-03 | 26.06 | $25.93 | 123624 |
| 2025-09-02 | 26.06 | $25.87 | 225204 |
| 2025-08-29 | 26.06 | $26.13 | 285225 |
| 2025-08-28 | 26.04 | $26.10 | 442100 |
| 2025-08-27 | 26.03 | $26.07 | 571200 |
| 2025-08-26 | 26.03 | $26.08 | 326522 |
| 2025-08-25 | 26.04 | $26.03 | 292512 |
| 2025-08-22 | 26.05 | $26.33 | 628113 |
| 2025-08-21 | 26.06 | $26.17 | 67502 |
| 2025-08-20 | 26.07 | $26.34 | 11411 |
| 2025-08-19 | 26.06 | $26.16 | 41100 |
| 2025-08-18 | 26.06 | $25.97 | 30105 |
| 2025-08-15 | 26.06 | $26.02 | 62224 |
| 2025-08-14 | 26.07 | $26.05 | 52800 |
| 2025-08-13 | 26.07 | $26.10 | 91900 |
| 2025-08-12 | 26.06 | $25.92 | 80400 |
| 2025-08-11 | 26.06 | $26.02 | 84624 |
| 2025-08-08 | 26.07 | $26.05 | 53400 |
| 2025-08-07 | 26.08 | $25.88 | 43436 |
| 2025-08-06 | 26.11 | $26.04 | 196700 |
| 2025-08-05 | 26.13 | $25.86 | 179319 |
| 2025-08-04 | 26.17 | $25.95 | 47447 |
| 2025-08-01 | 26.20 | $25.65 | 63539 |
| 2025-07-31 | 26.25 | $25.90 | 79500 |
| 2025-07-30 | 26.28 | $26.04 | 76447 |
| 2025-07-29 | 26.31 | $26.22 | 33413 |
| 2025-07-28 | 26.33 | $26.33 | 36804 |
| 2025-07-25 | 26.33 | $26.49 | 56016 |
| 2025-07-24 | 26.32 | $26.32 | 34900 |
| 2025-07-23 | 26.31 | $26.26 | 124137 |
| 2025-07-22 | 26.32 | $26.14 | 33400 |
| 2025-07-21 | 26.32 | $25.99 | 59702 |
| 2025-07-18 | 26.31 | $26.09 | 41117 |
| 2025-07-17 | 26.29 | $26.16 | 186700 |
| 2025-07-16 | 26.27 | $25.92 | 72500 |
| 2025-07-15 | 26.27 | $25.79 | 77000 |
| 2025-07-14 | 26.27 | $26.28 | 264800 |
| 2025-07-11 | 26.28 | $26.22 | 86646 |
| 2025-07-10 | 26.28 | $26.52 | 76900 |
| 2025-07-09 | 26.26 | $26.56 | 64326 |
| 2025-07-08 | 26.25 | $26.48 | 31200 |
| 2025-07-07 | 26.26 | $26.63 | 36829 |
| 2025-07-03 | 26.24 | $26.67 | 107400 |
| 2025-07-02 | 26.24 | $26.44 | 65100 |
| 2025-07-01 | 26.25 | $26.72 | 43800 |
| 2025-06-30 | 26.23 | $26.60 | 47700 |
| 2025-06-27 | 26.22 | $26.36 | 98536 |
| 2025-06-26 | 26.21 | $26.18 | 143849 |
| 2025-06-25 | 26.21 | $26.16 | 14718 |
| 2025-06-24 | 26.22 | $26.40 | 25448 |
| 2025-06-23 | 26.19 | $26.17 | 71300 |
| 2025-06-20 | 26.19 | $25.78 | 30432 |
| 2025-06-18 | 26.20 | $25.66 | 21772 |
| 2025-06-17 | 26.27 | $25.77 | 35630 |
| 2025-06-16 | 26.33 | $26.00 | 15000 |
| 2025-06-13 | 26.38 | $25.88 | 13820 |
| 2025-06-12 | 26.42 | $26.35 | 41400 |
| 2025-06-11 | 26.43 | $26.19 | 22100 |
| 2025-06-10 | 26.46 | $26.28 | 28300 |
| 2025-06-09 | 26.49 | $26.30 | 38900 |
| 2025-06-06 | 26.46 | $26.57 | 37380 |
| 2025-06-05 | 26.42 | $26.38 | 15900 |
| 2025-06-04 | 26.38 | $26.55 | 36201 |
| 2025-06-03 | 26.33 | $26.63 | 86210 |
| 2025-06-02 | 26.29 | $26.42 | 81349 |
| 2025-05-30 | 26.27 | $26.30 | 52936 |
| 2025-05-29 | 26.22 | $26.24 | 125202 |
| 2025-05-28 | 26.18 | $26.20 | 69830 |
| 2025-05-27 | 26.12 | $26.29 | 59645 |
| 2025-05-23 | 26.05 | $25.84 | 64441 |
| 2025-05-22 | 26.01 | $26.09 | 12300 |
| 2025-05-21 | 25.94 | $26.15 | 28600 |
| 2025-05-20 | 25.84 | $26.87 | 22331 |
| 2025-05-19 | 25.69 | $27.05 | 28545 |
| 2025-05-16 | 25.50 | $26.96 | 164700 |
| 2025-05-15 | 25.34 | $26.68 | 60400 |
| 2025-05-14 | 25.19 | $26.70 | 71628 |
| 2025-05-13 | 25.07 | $26.74 | 74421 |
| 2025-05-12 | 24.96 | $26.75 | 107209 |
| 2025-05-09 | 24.83 | $25.71 | 29817 |
| 2025-05-08 | 24.74 | $25.88 | 43900 |
| 2025-05-07 | 24.68 | $25.63 | 54320 |
| 2025-05-06 | 24.52 | $25.52 | 70418 |
| 2025-05-05 | 24.39 | $25.83 | 73400 |
| 2025-05-02 | 24.24 | $25.93 | 76741 |
| 2025-05-01 | 24.15 | $25.40 | 84500 |
| 2025-04-30 | 24.15 | $25.32 | 65308 |
| 2025-04-29 | 24.15 | $25.12 | 56411 |
| 2025-04-28 | 24.15 | $24.92 | 22010 |
| 2025-04-25 | 24.15 | $24.92 | 21200 |
| 2025-04-24 | 24.18 | $24.78 | 27800 |
| 2025-04-23 | 24.22 | $24.16 | 23923 |
| 2025-04-22 | 24.31 | $23.84 | 26600 |
| 2025-04-21 | 24.42 | $23.14 | 22832 |
| 2025-04-17 | 24.53 | $23.82 | 25919 |
| 2025-04-16 | 24.61 | $23.68 | 146900 |
| 2025-04-15 | 24.71 | $24.26 | 46100 |
| 2025-04-14 | 24.77 | $24.51 | 68700 |
| 2025-04-11 | 24.83 | $24.28 | 47500 |
| 2025-04-10 | 24.89 | $23.83 | 49800 |
| 2025-04-09 | 24.95 | $24.68 | 219625 |
| 2025-04-08 | 24.98 | $22.50 | 114045 |
| 2025-04-07 | 25.12 | $22.92 | 179730 |
| 2025-04-04 | 25.25 | $22.82 | 408404 |
| 2025-04-03 | 25.41 | $24.00 | 121400 |
| 2025-04-02 | 25.50 | $25.57 | 73500 |
| 2025-04-01 | 25.53 | $25.27 | 185914 |
| 2025-03-31 | 25.55 | $25.11 | 118100 |
| 2025-03-28 | 25.60 | $24.94 | 107006 |
| 2025-03-27 | 25.67 | $25.50 | 61164 |
| 2025-03-26 | 25.72 | $25.60 | 82336 |
| 2025-03-25 | 25.77 | $25.96 | 31631 |
| 2025-03-24 | 25.80 | $25.92 | 80000 |
| 2025-03-21 | 25.82 | $25.39 | 34933 |
| 2025-03-20 | 25.88 | $25.47 | 53000 |
| 2025-03-19 | 25.94 | $25.73 | 25606 |
| 2025-03-18 | 26.00 | $25.43 | 49200 |
| 2025-03-17 | 26.07 | $25.74 | 30727 |
| 2025-03-14 | 26.12 | $25.48 | 51100 |
| 2025-03-13 | 26.18 | $25.00 | 172935 |
| 2025-03-12 | 26.27 | $25.28 | 130000 |
| 2025-03-11 | 26.36 | $25.20 | 82242 |
| 2025-03-10 | 26.46 | $25.54 | 124529 |
| 2025-03-07 | 26.54 | $26.08 | 117136 |
| 2025-03-06 | 26.59 | $25.81 | 104000 |
| 2025-03-05 | 26.65 | $26.09 | 184215 |
| 2025-03-04 | 26.68 | $25.79 | 447100 |
| 2025-03-03 | 26.73 | $26.00 | 312129 |
| 2025-02-28 | 26.79 | $26.44 | 262338 |
| 2025-02-27 | 26.84 | $26.38 | 168900 |
| 2025-02-26 | 26.86 | $26.64 | 207413 |
| 2025-02-25 | 26.88 | $26.57 | 441300 |
| 2025-02-24 | 26.91 | $26.40 | 38012 |
| 2025-02-21 | 26.97 | $26.49 | 50747 |
| 2025-02-20 | 27.03 | $26.79 | 41800 |
| 2025-02-19 | 27.07 | $26.91 | 43000 |
| 2025-02-18 | 27.10 | $26.76 | 76100 |
| 2025-02-14 | 27.11 | $26.71 | 51700 |
| 2025-02-13 | 27.12 | $26.79 | 39800 |
| 2025-02-12 | 27.11 | $26.77 | 273028 |
| 2025-02-11 | 27.08 | $27.10 | 50200 |
| 2025-02-10 | 27.03 | $27.22 | 39900 |
| 2025-02-07 | 26.96 | $27.05 | 357200 |
| 2025-02-06 | 26.92 | $27.15 | 57816 |
| 2025-02-05 | 26.87 | $26.90 | 85100 |
| 2025-02-04 | 26.83 | $26.78 | 43400 |
| 2025-02-03 | 26.79 | $26.81 | 78642 |
| 2025-01-31 | 26.74 | $27.09 | 67936 |
| 2025-01-30 | 26.69 | $27.42 | 63500 |
| 2025-01-29 | 26.62 | $26.86 | 145441 |
| 2025-01-28 | 26.59 | $27.03 | 71900 |
| 2025-01-27 | 26.57 | $27.25 | 76436 |
| 2025-01-24 | 26.53 | $27.57 | 56900 |
| 2025-01-23 | 26.48 | $27.66 | 54000 |
| 2025-01-22 | 26.41 | $27.63 | 33200 |
| 2025-01-21 | 26.33 | $27.46 | 134843 |
| 2025-01-17 | 26.26 | $26.94 | 86600 |
| 2025-01-16 | 26.26 | $26.82 | 98800 |
| 2025-01-15 | 26.27 | $26.63 | 40433 |
| 2025-01-14 | 26.28 | $26.28 | 42537 |
| 2025-01-13 | 26.31 | $26.03 | 88400 |
| 2025-01-10 | 26.36 | $25.90 | 80491 |
| 2025-01-08 | 26.41 | $26.22 | 48400 |
| 2025-01-07 | 26.46 | $26.02 | 48500 |
| 2025-01-06 | 26.51 | $26.12 | 137427 |
| 2025-01-03 | 26.56 | $26.07 | 55700 |
| 2025-01-02 | 26.63 | $25.87 | 89200 |
| 2024-12-31 | 26.70 | $25.93 | 78300 |
| 2024-12-30 | 26.77 | $26.05 | 137800 |
| 2024-12-27 | 26.82 | $26.33 | 72602 |
| 2024-12-26 | 26.85 | $26.58 | 41800 |
| 2024-12-24 | 26.88 | $26.57 | 52616 |
| 2024-12-23 | 26.91 | $26.44 | 47500 |
| 2024-12-20 | 26.92 | $26.22 | 58228 |
| 2024-12-19 | 26.95 | $26.02 | 105792 |
| 2024-12-18 | 26.97 | $26.15 | 101200 |
| 2024-12-17 | 26.98 | $26.89 | 33026 |
| 2024-12-16 | 26.96 | $27.05 | 59310 |
| 2024-12-13 | 26.92 | $26.89 | 39747 |
| 2024-12-12 | 26.91 | $26.88 | 51400 |
| 2024-12-11 | 26.91 | $27.05 | 46541 |
| 2024-12-10 | 26.92 | $26.94 | 432007 |
| 2024-12-09 | 26.94 | $27.07 | 102300 |
| 2024-12-06 | 26.96 | $27.17 | 108921 |
| 2024-12-05 | 26.98 | $27.08 | 71900 |
| 2024-12-04 | 26.98 | $27.34 | 72734 |
| 2024-12-03 | 26.96 | $27.29 | 94100 |
| 2024-12-02 | 26.92 | $27.29 | 87500 |
| 2024-11-29 | 26.88 | $27.13 | 134800 |
| 2024-11-27 | 26.84 | $27.04 | 110227 |
| 2024-11-26 | 26.84 | $27.17 | 81200 |
| 2024-11-25 | 26.83 | $27.04 | 96600 |
| 2024-11-22 | 26.82 | $26.77 | 71400 |
| 2024-11-21 | 26.83 | $26.66 | 38745 |
| 2024-11-20 | 26.83 | $26.41 | 69727 |
| 2024-11-19 | 26.85 | $26.40 | 73000 |
| 2024-11-18 | 26.88 | $26.43 | 89400 |
| 2024-11-15 | 26.92 | $26.30 | 105845 |
| 2024-11-14 | 26.97 | $26.69 | 73555 |
| 2024-11-13 | 27.00 | $27.02 | 79512 |
| 2024-11-12 | 27.02 | $27.19 | 239300 |
| 2024-11-11 | 27.03 | $27.31 | 193500 |
| 2024-11-08 | 27.07 | $27.56 | 68149 |
| 2024-11-07 | 27.08 | $27.45 | 167500 |
| 2024-11-06 | 27.08 | $27.12 | 145446 |
| 2024-11-05 | 27.11 | $26.91 | 114450 |
| 2024-11-04 | 27.14 | $26.51 | 92300 |
| 2024-11-01 | 27.17 | $26.48 | 95838 |
| 2024-10-31 | 27.22 | $26.38 | 79700 |
| 2024-10-30 | 27.26 | $26.91 | 55900 |
| 2024-10-29 | 27.29 | $27.02 | 89734 |
| 2024-10-28 | 27.31 | $26.89 | 94500 |
| 2024-10-25 | 27.35 | $26.94 | 87200 |
| 2024-10-24 | 27.38 | $26.75 | 94410 |
| 2024-10-23 | 27.43 | $26.75 | 122100 |
| 2024-10-22 | 27.46 | $26.92 | 130693 |
| 2024-10-21 | 27.48 | $27.21 | 185400 |
| 2024-10-18 | 27.48 | $27.36 | 81602 |
| 2024-10-17 | 27.48 | $27.28 | 80406 |
| 2024-10-16 | 27.48 | $27.39 | 57000 |
| 2024-10-15 | 27.44 | $27.54 | 245921 |
| 2024-10-14 | 27.40 | $28.06 | 180307 |
| 2024-10-11 | 27.33 | $27.75 | 103118 |
| 2024-10-10 | 27.27 | $27.43 | 53703 |
| 2024-10-09 | 27.21 | $27.65 | 213500 |
| 2024-10-08 | 27.13 | $27.50 | 155208 |
| 2024-10-07 | 27.04 | $27.14 | 104100 |
| 2024-10-04 | 26.96 | $27.45 | 74300 |
| 2024-10-03 | 26.86 | $27.33 | 135000 |
| 2024-10-02 | 26.77 | $27.47 | 73000 |
| 2024-10-01 | 26.70 | $27.46 | 81800 |
| 2024-09-30 | 26.63 | $27.70 | 56644 |
| 2024-09-27 | 26.60 | $27.51 | 79426 |
| 2024-09-26 | 26.56 | $27.75 | 123800 |
| 2024-09-25 | 26.52 | $27.32 | 402448 |
| 2024-09-24 | 26.51 | $27.29 | 42433 |
| 2024-09-23 | 26.49 | $27.31 | 409137 |
| 2024-09-20 | 26.49 | $27.19 | 77100 |
| 2024-09-19 | 26.48 | $27.32 | 125800 |
| 2024-09-18 | 26.47 | $26.69 | 38412 |
| 2024-09-17 | 26.48 | $26.74 | 43344 |
| 2024-09-16 | 26.50 | $26.68 | 71920 |
| 2024-09-13 | 26.51 | $26.55 | 31048 |
| 2024-09-12 | 26.54 | $26.21 | 47612 |
| 2024-09-11 | 26.55 | $26.06 | 49200 |
| 2024-09-10 | 26.58 | $25.64 | 33404 |
| 2024-09-09 | 26.60 | $25.61 | 77628 |
| 2024-09-06 | 26.63 | $25.28 | 110649 |
| 2024-09-05 | 26.67 | $25.71 | 123300 |
| 2024-09-04 | 26.65 | $25.99 | 82449 |
| 2024-09-03 | 26.63 | $26.06 | 215627 |
| 2024-08-30 | 26.59 | $27.04 | 165700 |
| 2024-08-29 | 26.52 | $26.82 | 93635 |
| 2024-08-28 | 26.49 | $26.91 | 197523 |
| 2024-08-27 | 26.47 | $27.02 | 234400 |
| 2024-08-26 | 26.44 | $27.00 | 206535 |
| 2024-08-23 | 26.41 | $27.26 | 137930 |
| 2024-08-22 | 26.35 | $27.00 | 110300 |
| 2024-08-21 | 26.28 | $27.16 | 154411 |
| 2024-08-20 | 26.20 | $26.91 | 219721 |
| 2024-08-19 | 26.16 | $27.01 | 203100 |
| 2024-08-16 | 26.11 | $26.95 | 185236 |
| 2024-08-15 | 26.06 | $27.06 | 593231 |
| 2024-08-14 | 26.00 | $26.59 | 203500 |
| 2024-08-13 | 25.97 | $26.50 | 218500 |
| 2024-08-12 | 25.97 | $26.16 | 209837 |
| 2024-08-09 | 25.94 | $26.16 | 850900 |
| 2024-08-08 | 25.91 | $26.01 | 274000 |
| 2024-08-07 | 25.87 | $25.30 | 468200 |
| 2024-08-06 | 25.85 | $25.58 | 399731 |
| 2024-08-05 | 25.80 | $25.33 | 448503 |
| 2024-08-02 | 25.77 | $25.71 | 549743 |
| 2024-08-01 | 25.72 | $26.14 | 1.4M |
| 2024-07-31 | 25.64 | $26.61 | 1.3M |
| 2024-07-30 | 25.54 | $26.40 | 1.5M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.36
2026-08-10
Close Price
$30.18
Vol: 13900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.25
Average
26.34
Maximum
29.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 29.36 | $30.18 | 13900 |
| 2026-08-07 | 29.28 | $30.32 | 14240 |
| 2026-08-06 | 29.17 | $30.14 | 42834 |
| 2026-08-05 | 29.06 | $30.21 | 14100 |
| 2026-08-04 | 28.94 | $30.07 | 24247 |
| 2026-08-03 | 28.82 | $29.30 | 48500 |
| 2026-07-31 | 28.77 | $29.10 | 31300 |
| 2026-07-30 | 28.74 | $28.75 | 16124 |
| 2026-07-29 | 28.74 | $28.52 | 8978 |
| 2026-07-28 | 28.76 | $29.07 | 7035 |
| 2026-07-27 | 28.73 | $28.93 | 27123 |
| 2026-07-24 | 28.71 | $28.87 | 15430 |
| 2026-07-23 | 28.69 | $28.82 | 1400 |
| 2026-07-22 | 28.68 | $28.80 | 12322 |
| 2026-07-21 | 28.66 | $28.80 | 3010 |
| 2026-07-20 | 28.65 | $28.53 | 14511 |
| 2026-07-17 | 28.66 | $28.72 | 10238 |
| 2026-07-16 | 28.66 | $28.98 | 13547 |
| 2026-07-15 | 28.62 | $28.86 | 154642 |
| 2026-07-14 | 28.60 | $28.85 | 20400 |
| 2026-07-13 | 28.57 | $28.90 | 31893 |
| 2026-07-10 | 28.54 | $29.16 | 54827 |
| 2026-07-09 | 28.47 | $29.05 | 10824 |
| 2026-07-08 | 28.41 | $28.89 | 32510 |
| 2026-07-07 | 28.36 | $28.92 | 34400 |
| 2026-07-06 | 28.30 | $29.15 | 26665 |
| 2026-07-02 | 28.21 | $28.95 | 31800 |
| 2026-07-01 | 28.13 | $29.07 | 50536 |
| 2026-06-30 | 28.03 | $29.21 | 22324 |
| 2026-06-29 | 27.91 | $28.94 | 35600 |
| 2026-06-26 | 27.80 | $28.62 | 35800 |
| 2026-06-25 | 27.71 | $28.79 | 24361 |
| 2026-06-24 | 27.60 | $28.11 | 11922 |
| 2026-06-23 | 27.55 | $27.87 | 5705 |
| 2026-06-22 | 27.51 | $28.15 | 21434 |
| 2026-06-18 | 27.44 | $28.05 | 23122 |
| 2026-06-17 | 27.38 | $27.88 | 20300 |
| 2026-06-16 | 27.33 | $28.17 | 9218 |
| 2026-06-15 | 27.24 | $28.10 | 9700 |
| 2026-06-12 | 27.15 | $27.89 | 16531 |
| 2026-06-11 | 27.07 | $27.76 | 15616 |
| 2026-06-10 | 27.00 | $27.17 | 27404 |
| 2026-06-09 | 26.98 | $27.59 | 29304 |
| 2026-06-08 | 26.92 | $27.22 | 15508 |
| 2026-06-05 | 26.88 | $27.12 | 7400 |
| 2026-06-04 | 26.86 | $27.36 | 20700 |
| 2026-06-03 | 26.81 | $27.14 | 24000 |
| 2026-06-02 | 26.77 | $26.83 | 21700 |
| 2026-06-01 | 26.76 | $26.63 | 29300 |
| 2026-05-29 | 26.78 | $26.89 | 49300 |
| 2026-05-28 | 26.77 | $27.20 | 21600 |
| 2026-05-27 | 26.72 | $27.05 | 13300 |
| 2026-05-26 | 26.69 | $27.00 | 35600 |
| 2026-05-22 | 26.65 | $26.89 | 7438 |
| 2026-05-21 | 26.63 | $26.68 | 4200 |
| 2026-05-20 | 26.62 | $26.54 | 12330 |
| 2026-05-19 | 26.63 | $26.29 | 9442 |
| 2026-05-18 | 26.67 | $26.49 | 11273 |
| 2026-05-15 | 26.69 | $26.33 | 2724 |
| 2026-05-14 | 26.73 | $26.65 | 18300 |
| 2026-05-13 | 26.73 | $26.50 | 10600 |
| 2026-05-12 | 26.76 | $26.53 | 14844 |
| 2026-05-11 | 26.78 | $26.47 | 32400 |
| 2026-05-08 | 26.81 | $26.72 | 16740 |
| 2026-05-07 | 26.82 | $26.82 | 22223 |
| 2026-05-06 | 26.83 | $27.18 | 25635 |
| 2026-05-05 | 26.79 | $26.92 | 25658 |
| 2026-05-04 | 26.77 | $26.77 | 36129 |
| 2026-05-01 | 26.77 | $26.97 | 30334 |
| 2026-04-30 | 26.75 | $27.11 | 13506 |
| 2026-04-29 | 26.72 | $26.72 | 38400 |
| 2026-04-28 | 26.72 | $26.84 | 29766 |
| 2026-04-27 | 26.70 | $27.42 | 20749 |
| 2026-04-24 | 26.63 | $27.55 | 8702 |
| 2026-04-23 | 26.53 | $27.40 | 20700 |
| 2026-04-22 | 26.44 | $27.29 | 15304 |
| 2026-04-21 | 26.35 | $27.19 | 16600 |
| 2026-04-20 | 26.26 | $27.41 | 30700 |
| 2026-04-17 | 26.14 | $27.44 | 13700 |
| 2026-04-16 | 26.00 | $26.88 | 13382 |
| 2026-04-15 | 25.91 | $26.86 | 6200 |
| 2026-04-14 | 25.81 | $27.12 | 35619 |
| 2026-04-13 | 25.67 | $26.90 | 20400 |
| 2026-04-10 | 25.54 | $26.63 | 27200 |
| 2026-04-09 | 25.43 | $26.72 | 57010 |
| 2026-04-08 | 25.29 | $26.40 | 32300 |
| 2026-04-07 | 25.18 | $25.19 | 12357 |
| 2026-04-06 | 25.17 | $25.09 | 27800 |
| 2026-04-02 | 25.18 | $24.94 | 15713 |
| 2026-04-01 | 25.21 | $25.03 | 24700 |
| 2026-03-31 | 25.23 | $24.65 | 11521 |
| 2026-03-30 | 25.29 | $23.94 | 23600 |
| 2026-03-27 | 25.43 | $24.17 | 9415 |
| 2026-03-26 | 25.56 | $24.56 | 20136 |
| 2026-03-25 | 25.67 | $25.14 | 6702 |
| 2026-03-24 | 25.72 | $25.05 | 9338 |
| 2026-03-23 | 25.79 | $25.18 | 4219 |
| 2026-03-20 | 25.86 | $24.95 | 8325 |
| 2026-03-19 | 25.96 | $25.30 | 46214 |
| 2026-03-18 | 26.02 | $25.25 | 8600 |
| 2026-03-17 | 26.11 | $25.60 | 11431 |
| 2026-03-16 | 26.16 | $25.63 | 30800 |
| 2026-03-13 | 26.21 | $25.41 | 16534 |
| 2026-03-12 | 26.30 | $25.44 | 29600 |
| 2026-03-11 | 26.39 | $25.90 | 9524 |
| 2026-03-10 | 26.44 | $25.92 | 39100 |
| 2026-03-09 | 26.50 | $26.15 | 41415 |
| 2026-03-06 | 26.53 | $25.75 | 22715 |
| 2026-03-05 | 26.62 | $26.17 | 12300 |
| 2026-03-04 | 26.66 | $26.49 | 20300 |
| 2026-03-03 | 26.68 | $26.35 | 54100 |
| 2026-03-02 | 26.71 | $26.66 | 23800 |
| 2026-02-27 | 26.72 | $26.85 | 16203 |
| 2026-02-26 | 26.71 | $26.83 | 11200 |
| 2026-02-25 | 26.69 | $26.94 | 13348 |
| 2026-02-24 | 26.67 | $26.83 | 1343 |
| 2026-02-23 | 26.65 | $26.60 | 12300 |
| 2026-02-20 | 26.66 | $26.73 | 39304 |
| 2026-02-19 | 26.65 | $26.68 | 8500 |
| 2026-02-18 | 26.65 | $26.80 | 9400 |
| 2026-02-17 | 26.63 | $26.54 | 34400 |
| 2026-02-13 | 26.64 | $26.81 | 18700 |
| 2026-02-12 | 26.62 | $26.49 | 74419 |
| 2026-02-11 | 26.63 | $27.09 | 20520 |
| 2026-02-10 | 26.59 | $27.03 | 146904 |
| 2026-02-09 | 26.54 | $27.10 | 27800 |
| 2026-02-06 | 26.48 | $27.01 | 128400 |
| 2026-02-05 | 26.42 | $26.41 | 42224 |
| 2026-02-04 | 26.43 | $26.24 | 14100 |
| 2026-02-03 | 26.44 | $26.59 | 39100 |
| 2026-02-02 | 26.43 | $26.76 | 40800 |
| 2026-01-30 | 26.39 | $26.64 | 32743 |
| 2026-01-29 | 26.37 | $27.21 | 27100 |
| 2026-01-28 | 26.28 | $27.35 | 31050 |
| 2026-01-27 | 26.17 | $27.47 | 23625 |
| 2026-01-26 | 26.03 | $27.00 | 29100 |
| 2026-01-23 | 25.93 | $26.66 | 20800 |
| 2026-01-22 | 25.85 | $26.60 | 13510 |
| 2026-01-21 | 25.77 | $26.46 | 25820 |
| 2026-01-20 | 25.70 | $26.01 | 63300 |
| 2026-01-16 | 25.67 | $26.52 | 20117 |
| 2026-01-15 | 25.58 | $26.40 | 27000 |
| 2026-01-14 | 25.49 | $25.89 | 28000 |
| 2026-01-13 | 25.45 | $26.10 | 46104 |
| 2026-01-12 | 25.38 | $25.98 | 57800 |
| 2026-01-09 | 25.32 | $25.89 | 89321 |
| 2026-01-08 | 25.26 | $25.50 | 18900 |
| 2026-01-07 | 25.23 | $25.55 | 29500 |
| 2026-01-06 | 25.20 | $25.82 | 58300 |
| 2026-01-05 | 25.14 | $25.46 | 110600 |
| 2026-01-02 | 25.10 | $25.15 | 153700 |
| 2025-12-31 | 25.10 | $24.90 | 39200 |
| 2025-12-30 | 25.12 | $25.20 | 219335 |
| 2025-12-29 | 25.11 | $25.27 | 43544 |
| 2025-12-26 | 25.09 | $25.40 | 22300 |
| 2025-12-24 | 25.06 | $25.42 | 15700 |
| 2025-12-23 | 25.02 | $25.29 | 46800 |
| 2025-12-22 | 24.99 | $25.28 | 36407 |
| 2025-12-19 | 24.96 | $25.08 | 34600 |
| 2025-12-18 | 24.95 | $24.86 | 40100 |
| 2025-12-17 | 24.96 | $24.61 | 11100 |
| 2025-12-16 | 25.00 | $25.00 | 17913 |
| 2025-12-15 | 24.99 | $25.03 | 18109 |
| 2025-12-12 | 24.99 | $24.90 | 10438 |
| 2025-12-11 | 25.00 | $25.32 | 95648 |
| 2025-12-10 | 24.97 | $25.23 | 15430 |
| 2025-12-09 | 24.94 | $25.13 | 31600 |
| 2025-12-08 | 24.92 | $25.27 | 102200 |
| 2025-12-05 | 24.88 | $25.26 | 31925 |
| 2025-12-04 | 24.84 | $25.16 | 32003 |
| 2025-12-03 | 24.81 | $25.09 | 55700 |
| 2025-12-02 | 24.78 | $24.91 | 81000 |
| 2025-12-01 | 24.77 | $24.80 | 103100 |
| 2025-11-28 | 24.76 | $24.97 | 25600 |
| 2025-11-26 | 24.74 | $24.86 | 48717 |
| 2025-11-25 | 24.73 | $24.84 | 29619 |
| 2025-11-24 | 24.72 | $24.43 | 12600 |
| 2025-11-21 | 24.75 | $24.49 | 15100 |
| 2025-11-20 | 24.77 | $24.18 | 47628 |
| 2025-11-19 | 24.83 | $24.32 | 47143 |
| 2025-11-18 | 24.89 | $24.31 | 115612 |
| 2025-11-17 | 24.95 | $24.31 | 92717 |
| 2025-11-14 | 25.02 | $24.60 | 88200 |
| 2025-11-13 | 25.06 | $24.65 | 85600 |
| 2025-11-12 | 25.10 | $24.71 | 36144 |
| 2025-11-11 | 25.15 | $24.81 | 20500 |
| 2025-11-10 | 25.18 | $24.78 | 40200 |
| 2025-11-07 | 25.22 | $24.66 | 49300 |
| 2025-11-06 | 25.28 | $24.53 | 47800 |
| 2025-11-05 | 25.36 | $24.73 | 71500 |
| 2025-11-04 | 25.43 | $24.71 | 95600 |
| 2025-11-03 | 25.50 | $24.64 | 205400 |
| 2025-10-31 | 25.59 | $24.71 | 348207 |
| 2025-10-30 | 25.69 | $24.76 | 517045 |
| 2025-10-29 | 25.78 | $24.71 | 854646 |
| 2025-10-28 | 25.90 | $25.49 | 317300 |
| 2025-10-27 | 25.94 | $25.75 | 227600 |
| 2025-10-24 | 25.96 | $25.74 | 40004 |
| 2025-10-23 | 25.98 | $25.77 | 28400 |
| 2025-10-22 | 26.01 | $25.73 | 54300 |
| 2025-10-21 | 26.04 | $25.84 | 19300 |
| 2025-10-20 | 26.06 | $25.78 | 34300 |
| 2025-10-17 | 26.09 | $25.63 | 24221 |
| 2025-10-16 | 26.13 | $25.28 | 28343 |
| 2025-10-15 | 26.22 | $25.88 | 27609 |
| 2025-10-14 | 26.26 | $26.06 | 16549 |
| 2025-10-13 | 26.28 | $25.85 | 16900 |
| 2025-10-10 | 26.32 | $25.84 | 90400 |
| 2025-10-09 | 26.38 | $26.14 | 41340 |
| 2025-10-08 | 26.40 | $26.37 | 12513 |
| 2025-10-07 | 26.40 | $26.27 | 54928 |
| 2025-10-06 | 26.42 | $26.25 | 76100 |
| 2025-10-03 | 26.44 | $26.32 | 37839 |
| 2025-10-02 | 26.45 | $26.30 | 84441 |
| 2025-10-01 | 26.46 | $26.35 | 225800 |
| 2025-09-30 | 26.48 | $26.59 | 49400 |
| 2025-09-29 | 26.46 | $26.52 | 63700 |
| 2025-09-26 | 26.46 | $26.54 | 52800 |
| 2025-09-25 | 26.45 | $26.42 | 132800 |
| 2025-09-24 | 26.45 | $26.65 | 24600 |
| 2025-09-23 | 26.43 | $26.68 | 41029 |
| 2025-09-22 | 26.40 | $26.80 | 23822 |
| 2025-09-19 | 26.36 | $26.62 | 49947 |
| 2025-09-18 | 26.34 | $26.53 | 38403 |
| 2025-09-17 | 26.32 | $26.57 | 33700 |
| 2025-09-16 | 26.29 | $26.44 | 59000 |
| 2025-09-15 | 26.27 | $26.49 | 48409 |
| 2025-09-12 | 26.25 | $26.55 | 40828 |
| 2025-09-11 | 26.22 | $26.90 | 66400 |
| 2025-09-10 | 26.15 | $26.52 | 79939 |
| 2025-09-09 | 26.11 | $26.32 | 74415 |
| 2025-09-08 | 26.09 | $26.24 | 116400 |
| 2025-09-05 | 26.07 | $26.07 | 94942 |
| 2025-09-04 | 26.07 | $26.09 | 620800 |
| 2025-09-03 | 26.07 | $25.93 | 123624 |
| 2025-09-02 | 26.08 | $25.87 | 225204 |
| 2025-08-29 | 26.10 | $26.13 | 285225 |
| 2025-08-28 | 26.10 | $26.10 | 442100 |
| 2025-08-27 | 26.10 | $26.07 | 571200 |
| 2025-08-26 | 26.10 | $26.08 | 326522 |
| 2025-08-25 | 26.11 | $26.03 | 292512 |
| 2025-08-22 | 26.12 | $26.33 | 628113 |
| 2025-08-21 | 26.09 | $26.17 | 67502 |
| 2025-08-20 | 26.08 | $26.34 | 11411 |
| 2025-08-19 | 26.06 | $26.16 | 41100 |
| 2025-08-18 | 26.05 | $25.97 | 30105 |
| 2025-08-15 | 26.06 | $26.02 | 62224 |
| 2025-08-14 | 26.06 | $26.05 | 52800 |
| 2025-08-13 | 26.06 | $26.10 | 91900 |
| 2025-08-12 | 26.06 | $25.92 | 80400 |
| 2025-08-11 | 26.07 | $26.02 | 84624 |
| 2025-08-08 | 26.08 | $26.05 | 53400 |
| 2025-08-07 | 26.08 | $25.88 | 43436 |
| 2025-08-06 | 26.10 | $26.04 | 196700 |
| 2025-08-05 | 26.10 | $25.86 | 179319 |
| 2025-08-04 | 26.13 | $25.95 | 47447 |
| 2025-08-01 | 26.15 | $25.65 | 63539 |
| 2025-07-31 | 26.20 | $25.90 | 79500 |
| 2025-07-30 | 26.23 | $26.04 | 76447 |
| 2025-07-29 | 26.25 | $26.22 | 33413 |
| 2025-07-28 | 26.26 | $26.33 | 36804 |
| 2025-07-25 | 26.25 | $26.49 | 56016 |
| 2025-07-24 | 26.22 | $26.32 | 34900 |
| 2025-07-23 | 26.21 | $26.26 | 124137 |
| 2025-07-22 | 26.21 | $26.14 | 33400 |
| 2025-07-21 | 26.22 | $25.99 | 59702 |
| 2025-07-18 | 26.24 | $26.09 | 41117 |
| 2025-07-17 | 26.26 | $26.16 | 186700 |
| 2025-07-16 | 26.27 | $25.92 | 72500 |
| 2025-07-15 | 26.30 | $25.79 | 77000 |
| 2025-07-14 | 26.36 | $26.28 | 264800 |
| 2025-07-11 | 26.37 | $26.22 | 86646 |
| 2025-07-10 | 26.38 | $26.52 | 76900 |
| 2025-07-09 | 26.37 | $26.56 | 64326 |
| 2025-07-08 | 26.35 | $26.48 | 31200 |
| 2025-07-07 | 26.33 | $26.63 | 36829 |
| 2025-07-03 | 26.30 | $26.67 | 107400 |
| 2025-07-02 | 26.26 | $26.44 | 65100 |
| 2025-07-01 | 26.24 | $26.72 | 43800 |
| 2025-06-30 | 26.19 | $26.60 | 47700 |
| 2025-06-27 | 26.15 | $26.36 | 98536 |
| 2025-06-26 | 26.13 | $26.18 | 143849 |
| 2025-06-25 | 26.12 | $26.16 | 14718 |
| 2025-06-24 | 26.12 | $26.40 | 25448 |
| 2025-06-23 | 26.09 | $26.17 | 71300 |
| 2025-06-20 | 26.08 | $25.78 | 30432 |
| 2025-06-18 | 26.12 | $25.66 | 21772 |
| 2025-06-17 | 26.16 | $25.77 | 35630 |
| 2025-06-16 | 26.20 | $26.00 | 15000 |
| 2025-06-13 | 26.23 | $25.88 | 13820 |
| 2025-06-12 | 26.26 | $26.35 | 41400 |
| 2025-06-11 | 26.25 | $26.19 | 22100 |
| 2025-06-10 | 26.26 | $26.28 | 28300 |
| 2025-06-09 | 26.26 | $26.30 | 38900 |
| 2025-06-06 | 26.25 | $26.57 | 37380 |
| 2025-06-05 | 26.22 | $26.38 | 15900 |
| 2025-06-04 | 26.20 | $26.55 | 36201 |
| 2025-06-03 | 26.17 | $26.63 | 86210 |
| 2025-06-02 | 26.12 | $26.42 | 81349 |
| 2025-05-30 | 26.09 | $26.30 | 52936 |
| 2025-05-29 | 26.06 | $26.24 | 125202 |
| 2025-05-28 | 26.04 | $26.20 | 69830 |
| 2025-05-27 | 26.03 | $26.29 | 59645 |
| 2025-05-23 | 26.00 | $25.84 | 64441 |
| 2025-05-22 | 26.02 | $26.09 | 12300 |
| 2025-05-21 | 26.01 | $26.15 | 28600 |
| 2025-05-20 | 26.00 | $26.87 | 22331 |
| 2025-05-19 | 25.90 | $27.05 | 28545 |
| 2025-05-16 | 25.78 | $26.96 | 164700 |
| 2025-05-15 | 25.66 | $26.68 | 60400 |
| 2025-05-14 | 25.55 | $26.70 | 71628 |
| 2025-05-13 | 25.43 | $26.74 | 74421 |
| 2025-05-12 | 25.29 | $26.75 | 107209 |
| 2025-05-09 | 25.14 | $25.71 | 29817 |
| 2025-05-08 | 25.08 | $25.88 | 43900 |
| 2025-05-07 | 24.99 | $25.63 | 54320 |
| 2025-05-06 | 24.93 | $25.52 | 70418 |
| 2025-05-05 | 24.86 | $25.83 | 73400 |
| 2025-05-02 | 24.76 | $25.93 | 76741 |
| 2025-05-01 | 24.64 | $25.40 | 84500 |
| 2025-04-30 | 24.56 | $25.32 | 65308 |
| 2025-04-29 | 24.48 | $25.12 | 56411 |
| 2025-04-28 | 24.41 | $24.92 | 22010 |
| 2025-04-25 | 24.36 | $24.92 | 21200 |
| 2025-04-24 | 24.30 | $24.78 | 27800 |
| 2025-04-23 | 24.25 | $24.16 | 23923 |
| 2025-04-22 | 24.26 | $23.84 | 26600 |
| 2025-04-21 | 24.30 | $23.14 | 22832 |
| 2025-04-17 | 24.43 | $23.82 | 25919 |
| 2025-04-16 | 24.49 | $23.68 | 146900 |
| 2025-04-15 | 24.57 | $24.26 | 46100 |
| 2025-04-14 | 24.61 | $24.51 | 68700 |
| 2025-04-11 | 24.62 | $24.28 | 47500 |
| 2025-04-10 | 24.65 | $23.83 | 49800 |
| 2025-04-09 | 24.74 | $24.68 | 219625 |
| 2025-04-08 | 24.75 | $22.50 | 114045 |
| 2025-04-07 | 24.98 | $22.92 | 179730 |
| 2025-04-04 | 25.20 | $22.82 | 408404 |
| 2025-04-03 | 25.45 | $24.00 | 121400 |
| 2025-04-02 | 25.60 | $25.57 | 73500 |
| 2025-04-01 | 25.61 | $25.27 | 185914 |
| 2025-03-31 | 25.64 | $25.11 | 118100 |
| 2025-03-28 | 25.70 | $24.94 | 107006 |
| 2025-03-27 | 25.78 | $25.50 | 61164 |
| 2025-03-26 | 25.81 | $25.60 | 82336 |
| 2025-03-25 | 25.83 | $25.96 | 31631 |
| 2025-03-24 | 25.81 | $25.92 | 80000 |
| 2025-03-21 | 25.80 | $25.39 | 34933 |
| 2025-03-20 | 25.85 | $25.47 | 53000 |
| 2025-03-19 | 25.89 | $25.73 | 25606 |
| 2025-03-18 | 25.90 | $25.43 | 49200 |
| 2025-03-17 | 25.95 | $25.74 | 30727 |
| 2025-03-14 | 25.97 | $25.48 | 51100 |
| 2025-03-13 | 26.03 | $25.00 | 172935 |
| 2025-03-12 | 26.13 | $25.28 | 130000 |
| 2025-03-11 | 26.22 | $25.20 | 82242 |
| 2025-03-10 | 26.33 | $25.54 | 124529 |
| 2025-03-07 | 26.41 | $26.08 | 117136 |
| 2025-03-06 | 26.45 | $25.81 | 104000 |
| 2025-03-05 | 26.52 | $26.09 | 184215 |
| 2025-03-04 | 26.56 | $25.79 | 447100 |
| 2025-03-03 | 26.64 | $26.00 | 312129 |
| 2025-02-28 | 26.71 | $26.44 | 262338 |
| 2025-02-27 | 26.74 | $26.38 | 168900 |
| 2025-02-26 | 26.78 | $26.64 | 207413 |
| 2025-02-25 | 26.79 | $26.57 | 441300 |
| 2025-02-24 | 26.81 | $26.40 | 38012 |
| 2025-02-21 | 26.86 | $26.49 | 50747 |
| 2025-02-20 | 26.90 | $26.79 | 41800 |
| 2025-02-19 | 26.91 | $26.91 | 43000 |
| 2025-02-18 | 26.91 | $26.76 | 76100 |
| 2025-02-14 | 26.92 | $26.71 | 51700 |
| 2025-02-13 | 26.95 | $26.79 | 39800 |
| 2025-02-12 | 26.96 | $26.77 | 273028 |
| 2025-02-11 | 26.98 | $27.10 | 50200 |
| 2025-02-10 | 26.97 | $27.22 | 39900 |
| 2025-02-07 | 26.94 | $27.05 | 357200 |
| 2025-02-06 | 26.93 | $27.15 | 57816 |
| 2025-02-05 | 26.91 | $26.90 | 85100 |
| 2025-02-04 | 26.91 | $26.78 | 43400 |
| 2025-02-03 | 26.92 | $26.81 | 78642 |
| 2025-01-31 | 26.93 | $27.09 | 67936 |
| 2025-01-30 | 26.92 | $27.42 | 63500 |
| 2025-01-29 | 26.87 | $26.86 | 145441 |
| 2025-01-28 | 26.87 | $27.03 | 71900 |
| 2025-01-27 | 26.85 | $27.25 | 76436 |
| 2025-01-24 | 26.81 | $27.57 | 56900 |
| 2025-01-23 | 26.73 | $27.66 | 54000 |
| 2025-01-22 | 26.63 | $27.63 | 33200 |
| 2025-01-21 | 26.52 | $27.46 | 134843 |
| 2025-01-17 | 26.42 | $26.94 | 86600 |
| 2025-01-16 | 26.37 | $26.82 | 98800 |
| 2025-01-15 | 26.32 | $26.63 | 40433 |
| 2025-01-14 | 26.29 | $26.28 | 42537 |
| 2025-01-13 | 26.29 | $26.03 | 88400 |
| 2025-01-10 | 26.32 | $25.90 | 80491 |
| 2025-01-08 | 26.36 | $26.22 | 48400 |
| 2025-01-07 | 26.38 | $26.02 | 48500 |
| 2025-01-06 | 26.41 | $26.12 | 137427 |
| 2025-01-03 | 26.45 | $26.07 | 55700 |
| 2025-01-02 | 26.48 | $25.87 | 89200 |
| 2024-12-31 | 26.55 | $25.93 | 78300 |
| 2024-12-30 | 26.61 | $26.05 | 137800 |
| 2024-12-27 | 26.67 | $26.33 | 72602 |
| 2024-12-26 | 26.71 | $26.58 | 41800 |
| 2024-12-24 | 26.72 | $26.57 | 52616 |
| 2024-12-23 | 26.74 | $26.44 | 47500 |
| 2024-12-20 | 26.77 | $26.22 | 58228 |
| 2024-12-19 | 26.83 | $26.02 | 105792 |
| 2024-12-18 | 26.92 | $26.15 | 101200 |
| 2024-12-17 | 27.00 | $26.89 | 33026 |
| 2024-12-16 | 27.01 | $27.05 | 59310 |
| 2024-12-13 | 27.00 | $26.89 | 39747 |
| 2024-12-12 | 27.01 | $26.88 | 51400 |
| 2024-12-11 | 27.03 | $27.05 | 46541 |
| 2024-12-10 | 27.03 | $26.94 | 432007 |
| 2024-12-09 | 27.03 | $27.07 | 102300 |
| 2024-12-06 | 27.03 | $27.17 | 108921 |
| 2024-12-05 | 27.02 | $27.08 | 71900 |
| 2024-12-04 | 27.01 | $27.34 | 72734 |
| 2024-12-03 | 26.97 | $27.29 | 94100 |
| 2024-12-02 | 26.94 | $27.29 | 87500 |
| 2024-11-29 | 26.91 | $27.13 | 134800 |
| 2024-11-27 | 26.88 | $27.04 | 110227 |
| 2024-11-26 | 26.86 | $27.17 | 81200 |
| 2024-11-25 | 26.83 | $27.04 | 96600 |
| 2024-11-22 | 26.81 | $26.77 | 71400 |
| 2024-11-21 | 26.81 | $26.66 | 38745 |
| 2024-11-20 | 26.83 | $26.41 | 69727 |
| 2024-11-19 | 26.88 | $26.40 | 73000 |
| 2024-11-18 | 26.93 | $26.43 | 89400 |
| 2024-11-15 | 26.98 | $26.30 | 105845 |
| 2024-11-14 | 27.05 | $26.69 | 73555 |
| 2024-11-13 | 27.09 | $27.02 | 79512 |
| 2024-11-12 | 27.09 | $27.19 | 239300 |
| 2024-11-11 | 27.08 | $27.31 | 193500 |
| 2024-11-08 | 27.06 | $27.56 | 68149 |
| 2024-11-07 | 27.01 | $27.45 | 167500 |
| 2024-11-06 | 26.96 | $27.12 | 145446 |
| 2024-11-05 | 26.94 | $26.91 | 114450 |
| 2024-11-04 | 26.95 | $26.51 | 92300 |
| 2024-11-01 | 26.99 | $26.48 | 95838 |
| 2024-10-31 | 27.05 | $26.38 | 79700 |
| 2024-10-30 | 27.12 | $26.91 | 55900 |
| 2024-10-29 | 27.14 | $27.02 | 89734 |
| 2024-10-28 | 27.15 | $26.89 | 94500 |
| 2024-10-25 | 27.18 | $26.94 | 87200 |
| 2024-10-24 | 27.21 | $26.75 | 94410 |
| 2024-10-23 | 27.25 | $26.75 | 122100 |
| 2024-10-22 | 27.31 | $26.92 | 130693 |
| 2024-10-21 | 27.35 | $27.21 | 185400 |
| 2024-10-18 | 27.36 | $27.36 | 81602 |
| 2024-10-17 | 27.36 | $27.28 | 80406 |
| 2024-10-16 | 27.37 | $27.39 | 57000 |
| 2024-10-15 | 27.37 | $27.54 | 245921 |
| 2024-10-14 | 27.35 | $28.06 | 180307 |
| 2024-10-11 | 27.28 | $27.75 | 103118 |
| 2024-10-10 | 27.23 | $27.43 | 53703 |
| 2024-10-09 | 27.20 | $27.65 | 213500 |
| 2024-10-08 | 27.16 | $27.50 | 155208 |
| 2024-10-07 | 27.12 | $27.14 | 104100 |
| 2024-10-04 | 27.12 | $27.45 | 74300 |
| 2024-10-03 | 27.08 | $27.33 | 135000 |
| 2024-10-02 | 27.06 | $27.47 | 73000 |
| 2024-10-01 | 27.02 | $27.46 | 81800 |
| 2024-09-30 | 26.97 | $27.70 | 56644 |
| 2024-09-27 | 26.89 | $27.51 | 79426 |
| 2024-09-26 | 26.83 | $27.75 | 123800 |
| 2024-09-25 | 26.73 | $27.32 | 402448 |
| 2024-09-24 | 26.67 | $27.29 | 42433 |
| 2024-09-23 | 26.60 | $27.31 | 409137 |
| 2024-09-20 | 26.53 | $27.19 | 77100 |
| 2024-09-19 | 26.46 | $27.32 | 125800 |
| 2024-09-18 | 26.37 | $26.69 | 38412 |
| 2024-09-17 | 26.33 | $26.74 | 43344 |
| 2024-09-16 | 26.29 | $26.68 | 71920 |
| 2024-09-13 | 26.25 | $26.55 | 31048 |
| 2024-09-12 | 26.22 | $26.21 | 47612 |
| 2024-09-11 | 26.22 | $26.06 | 49200 |
| 2024-09-10 | 26.23 | $25.64 | 33404 |
| 2024-09-09 | 26.30 | $25.61 | 77628 |
| 2024-09-06 | 26.37 | $25.28 | 110649 |
| 2024-09-05 | 26.48 | $25.71 | 123300 |
| 2024-09-04 | 26.56 | $25.99 | 82449 |
| 2024-09-03 | 26.63 | $26.06 | 215627 |
| 2024-08-30 | 26.68 | $27.04 | 165700 |
| 2024-08-29 | 26.65 | $26.82 | 93635 |
| 2024-08-28 | 26.63 | $26.91 | 197523 |
| 2024-08-27 | 26.60 | $27.02 | 234400 |
| 2024-08-26 | 26.56 | $27.00 | 206535 |
| 2024-08-23 | 26.51 | $27.26 | 137930 |
| 2024-08-22 | 26.43 | $27.00 | 110300 |
| 2024-08-21 | 26.37 | $27.16 | 154411 |
| 2024-08-20 | 26.29 | $26.91 | 219721 |
| 2024-08-19 | 26.22 | $27.01 | 203100 |
| 2024-08-16 | 26.14 | $26.95 | 185236 |
| 2024-08-15 | 26.05 | $27.06 | 593231 |
| 2024-08-14 | 25.95 | $26.59 | 203500 |
| 2024-08-13 | 25.88 | $26.50 | 218500 |
| 2024-08-12 | 25.81 | $26.16 | 209837 |
| 2024-08-09 | 25.78 | $26.16 | 850900 |
| 2024-08-08 | 25.74 | $26.01 | 274000 |
| 2024-08-07 | 25.71 | $25.30 | 468200 |
| 2024-08-06 | 25.75 | $25.58 | 399731 |
| 2024-08-05 | 25.77 | $25.33 | 448503 |
| 2024-08-02 | 25.81 | $25.71 | 549743 |
| 2024-08-01 | 25.83 | $26.14 | 1.4M |
| 2024-07-31 | 25.79 | $26.61 | 1.3M |
| 2024-07-30 | 25.71 | $26.40 | 1.5M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.45
2026-08-10
Close Price
$30.18
Vol: 13900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.95
Average
26.36
Maximum
29.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 29.45 | $30.18 | 13900 |
| 2026-08-07 | 29.35 | $30.32 | 14240 |
| 2026-08-06 | 29.23 | $30.14 | 42834 |
| 2026-08-05 | 29.12 | $30.21 | 14100 |
| 2026-08-04 | 29.00 | $30.07 | 24247 |
| 2026-08-03 | 28.89 | $29.30 | 48500 |
| 2026-07-31 | 28.85 | $29.10 | 31300 |
| 2026-07-30 | 28.83 | $28.75 | 16124 |
| 2026-07-29 | 28.84 | $28.52 | 8978 |
| 2026-07-28 | 28.88 | $29.07 | 7035 |
| 2026-07-27 | 28.87 | $28.93 | 27123 |
| 2026-07-24 | 28.87 | $28.87 | 15430 |
| 2026-07-23 | 28.87 | $28.82 | 1400 |
| 2026-07-22 | 28.87 | $28.80 | 12322 |
| 2026-07-21 | 28.88 | $28.80 | 3010 |
| 2026-07-20 | 28.87 | $28.53 | 14511 |
| 2026-07-17 | 28.90 | $28.72 | 10238 |
| 2026-07-16 | 28.90 | $28.98 | 13547 |
| 2026-07-15 | 28.87 | $28.86 | 154642 |
| 2026-07-14 | 28.85 | $28.85 | 20400 |
| 2026-07-13 | 28.82 | $28.90 | 31893 |
| 2026-07-10 | 28.79 | $29.16 | 54827 |
| 2026-07-09 | 28.72 | $29.05 | 10824 |
| 2026-07-08 | 28.65 | $28.89 | 32510 |
| 2026-07-07 | 28.60 | $28.92 | 34400 |
| 2026-07-06 | 28.53 | $29.15 | 26665 |
| 2026-07-02 | 28.43 | $28.95 | 31800 |
| 2026-07-01 | 28.34 | $29.07 | 50536 |
| 2026-06-30 | 28.22 | $29.21 | 22324 |
| 2026-06-29 | 28.09 | $28.94 | 35600 |
| 2026-06-26 | 27.97 | $28.62 | 35800 |
| 2026-06-25 | 27.87 | $28.79 | 24361 |
| 2026-06-24 | 27.75 | $28.11 | 11922 |
| 2026-06-23 | 27.68 | $27.87 | 5705 |
| 2026-06-22 | 27.64 | $28.15 | 21434 |
| 2026-06-18 | 27.56 | $28.05 | 23122 |
| 2026-06-17 | 27.49 | $27.88 | 20300 |
| 2026-06-16 | 27.42 | $28.17 | 9218 |
| 2026-06-15 | 27.32 | $28.10 | 9700 |
| 2026-06-12 | 27.21 | $27.89 | 16531 |
| 2026-06-11 | 27.12 | $27.76 | 15616 |
| 2026-06-10 | 27.04 | $27.17 | 27404 |
| 2026-06-09 | 27.01 | $27.59 | 29304 |
| 2026-06-08 | 26.93 | $27.22 | 15508 |
| 2026-06-05 | 26.89 | $27.12 | 7400 |
| 2026-06-04 | 26.85 | $27.36 | 20700 |
| 2026-06-03 | 26.79 | $27.14 | 24000 |
| 2026-06-02 | 26.75 | $26.83 | 21700 |
| 2026-06-01 | 26.74 | $26.63 | 29300 |
| 2026-05-29 | 26.76 | $26.89 | 49300 |
| 2026-05-28 | 26.74 | $27.20 | 21600 |
| 2026-05-27 | 26.70 | $27.05 | 13300 |
| 2026-05-26 | 26.67 | $27.00 | 35600 |
| 2026-05-22 | 26.64 | $26.89 | 7438 |
| 2026-05-21 | 26.63 | $26.68 | 4200 |
| 2026-05-20 | 26.64 | $26.54 | 12330 |
| 2026-05-19 | 26.67 | $26.29 | 9442 |
| 2026-05-18 | 26.73 | $26.49 | 11273 |
| 2026-05-15 | 26.77 | $26.33 | 2724 |
| 2026-05-14 | 26.84 | $26.65 | 18300 |
| 2026-05-13 | 26.87 | $26.50 | 10600 |
| 2026-05-12 | 26.92 | $26.53 | 14844 |
| 2026-05-11 | 26.97 | $26.47 | 32400 |
| 2026-05-08 | 27.03 | $26.72 | 16740 |
| 2026-05-07 | 27.06 | $26.82 | 22223 |
| 2026-05-06 | 27.09 | $27.18 | 25635 |
| 2026-05-05 | 27.07 | $26.92 | 25658 |
| 2026-05-04 | 27.07 | $26.77 | 36129 |
| 2026-05-01 | 27.08 | $26.97 | 30334 |
| 2026-04-30 | 27.06 | $27.11 | 13506 |
| 2026-04-29 | 27.02 | $26.72 | 38400 |
| 2026-04-28 | 27.00 | $26.84 | 29766 |
| 2026-04-27 | 26.96 | $27.42 | 20749 |
| 2026-04-24 | 26.85 | $27.55 | 8702 |
| 2026-04-23 | 26.71 | $27.40 | 20700 |
| 2026-04-22 | 26.57 | $27.29 | 15304 |
| 2026-04-21 | 26.44 | $27.19 | 16600 |
| 2026-04-20 | 26.30 | $27.41 | 30700 |
| 2026-04-17 | 26.13 | $27.44 | 13700 |
| 2026-04-16 | 25.95 | $26.88 | 13382 |
| 2026-04-15 | 25.81 | $26.86 | 6200 |
| 2026-04-14 | 25.67 | $27.12 | 35619 |
| 2026-04-13 | 25.50 | $26.90 | 20400 |
| 2026-04-10 | 25.35 | $26.63 | 27200 |
| 2026-04-09 | 25.21 | $26.72 | 57010 |
| 2026-04-08 | 25.06 | $26.40 | 32300 |
| 2026-04-07 | 24.93 | $25.19 | 12357 |
| 2026-04-06 | 24.93 | $25.09 | 27800 |
| 2026-04-02 | 24.94 | $24.94 | 15713 |
| 2026-04-01 | 24.97 | $25.03 | 24700 |
| 2026-03-31 | 25.00 | $24.65 | 11521 |
| 2026-03-30 | 25.07 | $23.94 | 23600 |
| 2026-03-27 | 25.23 | $24.17 | 9415 |
| 2026-03-26 | 25.37 | $24.56 | 20136 |
| 2026-03-25 | 25.49 | $25.14 | 6702 |
| 2026-03-24 | 25.56 | $25.05 | 9338 |
| 2026-03-23 | 25.65 | $25.18 | 4219 |
| 2026-03-20 | 25.73 | $24.95 | 8325 |
| 2026-03-19 | 25.85 | $25.30 | 46214 |
| 2026-03-18 | 25.93 | $25.25 | 8600 |
| 2026-03-17 | 26.03 | $25.60 | 11431 |
| 2026-03-16 | 26.10 | $25.63 | 30800 |
| 2026-03-13 | 26.18 | $25.41 | 16534 |
| 2026-03-12 | 26.27 | $25.44 | 29600 |
| 2026-03-11 | 26.38 | $25.90 | 9524 |
| 2026-03-10 | 26.44 | $25.92 | 39100 |
| 2026-03-09 | 26.51 | $26.15 | 41415 |
| 2026-03-06 | 26.56 | $25.75 | 22715 |
| 2026-03-05 | 26.66 | $26.17 | 12300 |
| 2026-03-04 | 26.71 | $26.49 | 20300 |
| 2026-03-03 | 26.73 | $26.35 | 54100 |
| 2026-03-02 | 26.77 | $26.66 | 23800 |
| 2026-02-27 | 26.78 | $26.85 | 16203 |
| 2026-02-26 | 26.77 | $26.83 | 11200 |
| 2026-02-25 | 26.77 | $26.94 | 13348 |
| 2026-02-24 | 26.75 | $26.83 | 1343 |
| 2026-02-23 | 26.75 | $26.60 | 12300 |
| 2026-02-20 | 26.78 | $26.73 | 39304 |
| 2026-02-19 | 26.79 | $26.68 | 8500 |
| 2026-02-18 | 26.80 | $26.80 | 9400 |
| 2026-02-17 | 26.80 | $26.54 | 34400 |
| 2026-02-13 | 26.82 | $26.81 | 18700 |
| 2026-02-12 | 26.81 | $26.49 | 74419 |
| 2026-02-11 | 26.83 | $27.09 | 20520 |
| 2026-02-10 | 26.79 | $27.03 | 146904 |
| 2026-02-09 | 26.76 | $27.10 | 27800 |
| 2026-02-06 | 26.70 | $27.01 | 128400 |
| 2026-02-05 | 26.65 | $26.41 | 42224 |
| 2026-02-04 | 26.66 | $26.24 | 14100 |
| 2026-02-03 | 26.67 | $26.59 | 39100 |
| 2026-02-02 | 26.65 | $26.76 | 40800 |
| 2026-01-30 | 26.61 | $26.64 | 32743 |
| 2026-01-29 | 26.56 | $27.21 | 27100 |
| 2026-01-28 | 26.46 | $27.35 | 31050 |
| 2026-01-27 | 26.33 | $27.47 | 23625 |
| 2026-01-26 | 26.18 | $27.00 | 29100 |
| 2026-01-23 | 26.07 | $26.66 | 20800 |
| 2026-01-22 | 25.98 | $26.60 | 13510 |
| 2026-01-21 | 25.89 | $26.46 | 25820 |
| 2026-01-20 | 25.81 | $26.01 | 63300 |
| 2026-01-16 | 25.76 | $26.52 | 20117 |
| 2026-01-15 | 25.66 | $26.40 | 27000 |
| 2026-01-14 | 25.57 | $25.89 | 28000 |
| 2026-01-13 | 25.51 | $26.10 | 46104 |
| 2026-01-12 | 25.43 | $25.98 | 57800 |
| 2026-01-09 | 25.36 | $25.89 | 89321 |
| 2026-01-08 | 25.30 | $25.50 | 18900 |
| 2026-01-07 | 25.27 | $25.55 | 29500 |
| 2026-01-06 | 25.24 | $25.82 | 58300 |
| 2026-01-05 | 25.17 | $25.46 | 110600 |
| 2026-01-02 | 25.14 | $25.15 | 153700 |
| 2025-12-31 | 25.14 | $24.90 | 39200 |
| 2025-12-30 | 25.16 | $25.20 | 219335 |
| 2025-12-29 | 25.16 | $25.27 | 43544 |
| 2025-12-26 | 25.14 | $25.40 | 22300 |
| 2025-12-24 | 25.11 | $25.42 | 15700 |
| 2025-12-23 | 25.07 | $25.29 | 46800 |
| 2025-12-22 | 25.04 | $25.28 | 36407 |
| 2025-12-19 | 25.01 | $25.08 | 34600 |
| 2025-12-18 | 25.00 | $24.86 | 40100 |
| 2025-12-17 | 25.00 | $24.61 | 11100 |
| 2025-12-16 | 25.03 | $25.00 | 17913 |
| 2025-12-15 | 25.01 | $25.03 | 18109 |
| 2025-12-12 | 24.99 | $24.90 | 10438 |
| 2025-12-11 | 24.98 | $25.32 | 95648 |
| 2025-12-10 | 24.93 | $25.23 | 15430 |
| 2025-12-09 | 24.89 | $25.13 | 31600 |
| 2025-12-08 | 24.85 | $25.27 | 102200 |
| 2025-12-05 | 24.79 | $25.26 | 31925 |
| 2025-12-04 | 24.74 | $25.16 | 32003 |
| 2025-12-03 | 24.69 | $25.09 | 55700 |
| 2025-12-02 | 24.65 | $24.91 | 81000 |
| 2025-12-01 | 24.62 | $24.80 | 103100 |
| 2025-11-28 | 24.60 | $24.97 | 25600 |
| 2025-11-26 | 24.57 | $24.86 | 48717 |
| 2025-11-25 | 24.54 | $24.84 | 29619 |
| 2025-11-24 | 24.52 | $24.43 | 12600 |
| 2025-11-21 | 24.54 | $24.49 | 15100 |
| 2025-11-20 | 24.57 | $24.18 | 47628 |
| 2025-11-19 | 24.63 | $24.32 | 47143 |
| 2025-11-18 | 24.69 | $24.31 | 115612 |
| 2025-11-17 | 24.75 | $24.31 | 92717 |
| 2025-11-14 | 24.82 | $24.60 | 88200 |
| 2025-11-13 | 24.87 | $24.65 | 85600 |
| 2025-11-12 | 24.92 | $24.71 | 36144 |
| 2025-11-11 | 24.96 | $24.81 | 20500 |
| 2025-11-10 | 25.01 | $24.78 | 40200 |
| 2025-11-07 | 25.06 | $24.66 | 49300 |
| 2025-11-06 | 25.12 | $24.53 | 47800 |
| 2025-11-05 | 25.21 | $24.73 | 71500 |
| 2025-11-04 | 25.29 | $24.71 | 95600 |
| 2025-11-03 | 25.38 | $24.64 | 205400 |
| 2025-10-31 | 25.48 | $24.71 | 348207 |
| 2025-10-30 | 25.58 | $24.76 | 517045 |
| 2025-10-29 | 25.68 | $24.71 | 854646 |
| 2025-10-28 | 25.80 | $25.49 | 317300 |
| 2025-10-27 | 25.84 | $25.75 | 227600 |
| 2025-10-24 | 25.87 | $25.74 | 40004 |
| 2025-10-23 | 25.90 | $25.77 | 28400 |
| 2025-10-22 | 25.93 | $25.73 | 54300 |
| 2025-10-21 | 25.97 | $25.84 | 19300 |
| 2025-10-20 | 26.01 | $25.78 | 34300 |
| 2025-10-17 | 26.05 | $25.63 | 24221 |
| 2025-10-16 | 26.11 | $25.28 | 28343 |
| 2025-10-15 | 26.21 | $25.88 | 27609 |
| 2025-10-14 | 26.26 | $26.06 | 16549 |
| 2025-10-13 | 26.29 | $25.85 | 16900 |
| 2025-10-10 | 26.35 | $25.84 | 90400 |
| 2025-10-09 | 26.41 | $26.14 | 41340 |
| 2025-10-08 | 26.44 | $26.37 | 12513 |
| 2025-10-07 | 26.46 | $26.27 | 54928 |
| 2025-10-06 | 26.48 | $26.25 | 76100 |
| 2025-10-03 | 26.51 | $26.32 | 37839 |
| 2025-10-02 | 26.52 | $26.30 | 84441 |
| 2025-10-01 | 26.54 | $26.35 | 225800 |
| 2025-09-30 | 26.56 | $26.59 | 49400 |
| 2025-09-29 | 26.54 | $26.52 | 63700 |
| 2025-09-26 | 26.53 | $26.54 | 52800 |
| 2025-09-25 | 26.52 | $26.42 | 132800 |
| 2025-09-24 | 26.51 | $26.65 | 24600 |
| 2025-09-23 | 26.48 | $26.68 | 41029 |
| 2025-09-22 | 26.45 | $26.80 | 23822 |
| 2025-09-19 | 26.40 | $26.62 | 49947 |
| 2025-09-18 | 26.37 | $26.53 | 38403 |
| 2025-09-17 | 26.34 | $26.57 | 33700 |
| 2025-09-16 | 26.31 | $26.44 | 59000 |
| 2025-09-15 | 26.29 | $26.49 | 48409 |
| 2025-09-12 | 26.26 | $26.55 | 40828 |
| 2025-09-11 | 26.23 | $26.90 | 66400 |
| 2025-09-10 | 26.15 | $26.52 | 79939 |
| 2025-09-09 | 26.11 | $26.32 | 74415 |
| 2025-09-08 | 26.09 | $26.24 | 116400 |
| 2025-09-05 | 26.07 | $26.07 | 94942 |
| 2025-09-04 | 26.07 | $26.09 | 620800 |
| 2025-09-03 | 26.07 | $25.93 | 123624 |
| 2025-09-02 | 26.08 | $25.87 | 225204 |
| 2025-08-29 | 26.10 | $26.13 | 285225 |
| 2025-08-28 | 26.09 | $26.10 | 442100 |
| 2025-08-27 | 26.09 | $26.07 | 571200 |
| 2025-08-26 | 26.08 | $26.08 | 326522 |
| 2025-08-25 | 26.08 | $26.03 | 292512 |
| 2025-08-22 | 26.08 | $26.33 | 628113 |
| 2025-08-21 | 26.05 | $26.17 | 67502 |
| 2025-08-20 | 26.04 | $26.34 | 11411 |
| 2025-08-19 | 26.02 | $26.16 | 41100 |
| 2025-08-18 | 26.01 | $25.97 | 30105 |
| 2025-08-15 | 26.02 | $26.02 | 62224 |
| 2025-08-14 | 26.02 | $26.05 | 52800 |
| 2025-08-13 | 26.02 | $26.10 | 91900 |
| 2025-08-12 | 26.02 | $25.92 | 80400 |
| 2025-08-11 | 26.03 | $26.02 | 84624 |
| 2025-08-08 | 26.04 | $26.05 | 53400 |
| 2025-08-07 | 26.04 | $25.88 | 43436 |
| 2025-08-06 | 26.06 | $26.04 | 196700 |
| 2025-08-05 | 26.07 | $25.86 | 179319 |
| 2025-08-04 | 26.10 | $25.95 | 47447 |
| 2025-08-01 | 26.12 | $25.65 | 63539 |
| 2025-07-31 | 26.18 | $25.90 | 79500 |
| 2025-07-30 | 26.22 | $26.04 | 76447 |
| 2025-07-29 | 26.24 | $26.22 | 33413 |
| 2025-07-28 | 26.25 | $26.33 | 36804 |
| 2025-07-25 | 26.25 | $26.49 | 56016 |
| 2025-07-24 | 26.24 | $26.32 | 34900 |
| 2025-07-23 | 26.24 | $26.26 | 124137 |
| 2025-07-22 | 26.24 | $26.14 | 33400 |
| 2025-07-21 | 26.26 | $25.99 | 59702 |
| 2025-07-18 | 26.29 | $26.09 | 41117 |
| 2025-07-17 | 26.31 | $26.16 | 186700 |
| 2025-07-16 | 26.32 | $25.92 | 72500 |
| 2025-07-15 | 26.35 | $25.79 | 77000 |
| 2025-07-14 | 26.40 | $26.28 | 264800 |
| 2025-07-11 | 26.40 | $26.22 | 86646 |
| 2025-07-10 | 26.40 | $26.52 | 76900 |
| 2025-07-09 | 26.38 | $26.56 | 64326 |
| 2025-07-08 | 26.35 | $26.48 | 31200 |
| 2025-07-07 | 26.33 | $26.63 | 36829 |
| 2025-07-03 | 26.29 | $26.67 | 107400 |
| 2025-07-02 | 26.25 | $26.44 | 65100 |
| 2025-07-01 | 26.23 | $26.72 | 43800 |
| 2025-06-30 | 26.18 | $26.60 | 47700 |
| 2025-06-27 | 26.15 | $26.36 | 98536 |
| 2025-06-26 | 26.13 | $26.18 | 143849 |
| 2025-06-25 | 26.14 | $26.16 | 14718 |
| 2025-06-24 | 26.14 | $26.40 | 25448 |
| 2025-06-23 | 26.12 | $26.17 | 71300 |
| 2025-06-20 | 26.12 | $25.78 | 30432 |
| 2025-06-18 | 26.16 | $25.66 | 21772 |
| 2025-06-17 | 26.22 | $25.77 | 35630 |
| 2025-06-16 | 26.27 | $26.00 | 15000 |
| 2025-06-13 | 26.31 | $25.88 | 13820 |
| 2025-06-12 | 26.36 | $26.35 | 41400 |
| 2025-06-11 | 26.37 | $26.19 | 22100 |
| 2025-06-10 | 26.39 | $26.28 | 28300 |
| 2025-06-09 | 26.41 | $26.30 | 38900 |
| 2025-06-06 | 26.43 | $26.57 | 37380 |
| 2025-06-05 | 26.41 | $26.38 | 15900 |
| 2025-06-04 | 26.42 | $26.55 | 36201 |
| 2025-06-03 | 26.39 | $26.63 | 86210 |
| 2025-06-02 | 26.36 | $26.42 | 81349 |
| 2025-05-30 | 26.35 | $26.30 | 52936 |
| 2025-05-29 | 26.34 | $26.24 | 125202 |
| 2025-05-28 | 26.33 | $26.20 | 69830 |
| 2025-05-27 | 26.33 | $26.29 | 59645 |
| 2025-05-23 | 26.30 | $25.84 | 64441 |
| 2025-05-22 | 26.32 | $26.09 | 12300 |
| 2025-05-21 | 26.31 | $26.15 | 28600 |
| 2025-05-20 | 26.28 | $26.87 | 22331 |
| 2025-05-19 | 26.17 | $27.05 | 28545 |
| 2025-05-16 | 26.02 | $26.96 | 164700 |
| 2025-05-15 | 25.86 | $26.68 | 60400 |
| 2025-05-14 | 25.72 | $26.70 | 71628 |
| 2025-05-13 | 25.57 | $26.74 | 74421 |
| 2025-05-12 | 25.40 | $26.75 | 107209 |
| 2025-05-09 | 25.21 | $25.71 | 29817 |
| 2025-05-08 | 25.12 | $25.88 | 43900 |
| 2025-05-07 | 25.01 | $25.63 | 54320 |
| 2025-05-06 | 24.90 | $25.52 | 70418 |
| 2025-05-05 | 24.79 | $25.83 | 73400 |
| 2025-05-02 | 24.64 | $25.93 | 76741 |
| 2025-05-01 | 24.47 | $25.40 | 84500 |
| 2025-04-30 | 24.35 | $25.32 | 65308 |
| 2025-04-29 | 24.24 | $25.12 | 56411 |
| 2025-04-28 | 24.15 | $24.92 | 22010 |
| 2025-04-25 | 24.08 | $24.92 | 21200 |
| 2025-04-24 | 24.01 | $24.78 | 27800 |
| 2025-04-23 | 23.95 | $24.16 | 23923 |
| 2025-04-22 | 23.97 | $23.84 | 26600 |
| 2025-04-21 | 24.02 | $23.14 | 22832 |
| 2025-04-17 | 24.15 | $23.82 | 25919 |
| 2025-04-16 | 24.23 | $23.68 | 146900 |
| 2025-04-15 | 24.33 | $24.26 | 46100 |
| 2025-04-14 | 24.38 | $24.51 | 68700 |
| 2025-04-11 | 24.41 | $24.28 | 47500 |
| 2025-04-10 | 24.47 | $23.83 | 49800 |
| 2025-04-09 | 24.57 | $24.68 | 219625 |
| 2025-04-08 | 24.60 | $22.50 | 114045 |
| 2025-04-07 | 24.85 | $22.92 | 179730 |
| 2025-04-04 | 25.07 | $22.82 | 408404 |
| 2025-04-03 | 25.32 | $24.00 | 121400 |
| 2025-04-02 | 25.46 | $25.57 | 73500 |
| 2025-04-01 | 25.46 | $25.27 | 185914 |
| 2025-03-31 | 25.48 | $25.11 | 118100 |
| 2025-03-28 | 25.53 | $24.94 | 107006 |
| 2025-03-27 | 25.60 | $25.50 | 61164 |
| 2025-03-26 | 25.62 | $25.60 | 82336 |
| 2025-03-25 | 25.64 | $25.96 | 31631 |
| 2025-03-24 | 25.62 | $25.92 | 80000 |
| 2025-03-21 | 25.61 | $25.39 | 34933 |
| 2025-03-20 | 25.66 | $25.47 | 53000 |
| 2025-03-19 | 25.70 | $25.73 | 25606 |
| 2025-03-18 | 25.73 | $25.43 | 49200 |
| 2025-03-17 | 25.79 | $25.74 | 30727 |
| 2025-03-14 | 25.83 | $25.48 | 51100 |
| 2025-03-13 | 25.89 | $25.00 | 172935 |
| 2025-03-12 | 26.02 | $25.28 | 130000 |
| 2025-03-11 | 26.12 | $25.20 | 82242 |
| 2025-03-10 | 26.24 | $25.54 | 124529 |
| 2025-03-07 | 26.33 | $26.08 | 117136 |
| 2025-03-06 | 26.38 | $25.81 | 104000 |
| 2025-03-05 | 26.46 | $26.09 | 184215 |
| 2025-03-04 | 26.52 | $25.79 | 447100 |
| 2025-03-03 | 26.61 | $26.00 | 312129 |
| 2025-02-28 | 26.68 | $26.44 | 262338 |
| 2025-02-27 | 26.72 | $26.38 | 168900 |
| 2025-02-26 | 26.77 | $26.64 | 207413 |
| 2025-02-25 | 26.79 | $26.57 | 441300 |
| 2025-02-24 | 26.82 | $26.40 | 38012 |
| 2025-02-21 | 26.88 | $26.49 | 50747 |
| 2025-02-20 | 26.93 | $26.79 | 41800 |
| 2025-02-19 | 26.96 | $26.91 | 43000 |
| 2025-02-18 | 26.97 | $26.76 | 76100 |
| 2025-02-14 | 27.01 | $26.71 | 51700 |
| 2025-02-13 | 27.05 | $26.79 | 39800 |
| 2025-02-12 | 27.08 | $26.77 | 273028 |
| 2025-02-11 | 27.11 | $27.10 | 50200 |
| 2025-02-10 | 27.10 | $27.22 | 39900 |
| 2025-02-07 | 27.08 | $27.05 | 357200 |
| 2025-02-06 | 27.06 | $27.15 | 57816 |
| 2025-02-05 | 27.04 | $26.90 | 85100 |
| 2025-02-04 | 27.03 | $26.78 | 43400 |
| 2025-02-03 | 27.03 | $26.81 | 78642 |
| 2025-01-31 | 27.02 | $27.09 | 67936 |
| 2025-01-30 | 26.98 | $27.42 | 63500 |
| 2025-01-29 | 26.91 | $26.86 | 145441 |
| 2025-01-28 | 26.88 | $27.03 | 71900 |
| 2025-01-27 | 26.84 | $27.25 | 76436 |
| 2025-01-24 | 26.77 | $27.57 | 56900 |
| 2025-01-23 | 26.67 | $27.66 | 54000 |
| 2025-01-22 | 26.55 | $27.63 | 33200 |
| 2025-01-21 | 26.42 | $27.46 | 134843 |
| 2025-01-17 | 26.31 | $26.94 | 86600 |
| 2025-01-16 | 26.24 | $26.82 | 98800 |
| 2025-01-15 | 26.19 | $26.63 | 40433 |
| 2025-01-14 | 26.16 | $26.28 | 42537 |
| 2025-01-13 | 26.16 | $26.03 | 88400 |
| 2025-01-10 | 26.19 | $25.90 | 80491 |
| 2025-01-08 | 26.24 | $26.22 | 48400 |
| 2025-01-07 | 26.26 | $26.02 | 48500 |
| 2025-01-06 | 26.31 | $26.12 | 137427 |
| 2025-01-03 | 26.35 | $26.07 | 55700 |
| 2025-01-02 | 26.41 | $25.87 | 89200 |
| 2024-12-31 | 26.48 | $25.93 | 78300 |
| 2024-12-30 | 26.56 | $26.05 | 137800 |
| 2024-12-27 | 26.64 | $26.33 | 72602 |
| 2024-12-26 | 26.69 | $26.58 | 41800 |
| 2024-12-24 | 26.72 | $26.57 | 52616 |
| 2024-12-23 | 26.75 | $26.44 | 47500 |
| 2024-12-20 | 26.79 | $26.22 | 58228 |
| 2024-12-19 | 26.86 | $26.02 | 105792 |
| 2024-12-18 | 26.95 | $26.15 | 101200 |
| 2024-12-17 | 27.03 | $26.89 | 33026 |
| 2024-12-16 | 27.04 | $27.05 | 59310 |
| 2024-12-13 | 27.03 | $26.89 | 39747 |
| 2024-12-12 | 27.03 | $26.88 | 51400 |
| 2024-12-11 | 27.03 | $27.05 | 46541 |
| 2024-12-10 | 27.02 | $26.94 | 432007 |
| 2024-12-09 | 27.02 | $27.07 | 102300 |
| 2024-12-06 | 27.01 | $27.17 | 108921 |
| 2024-12-05 | 26.99 | $27.08 | 71900 |
| 2024-12-04 | 26.98 | $27.34 | 72734 |
| 2024-12-03 | 26.94 | $27.29 | 94100 |
| 2024-12-02 | 26.91 | $27.29 | 87500 |
| 2024-11-29 | 26.87 | $27.13 | 134800 |
| 2024-11-27 | 26.84 | $27.04 | 110227 |
| 2024-11-26 | 26.82 | $27.17 | 81200 |
| 2024-11-25 | 26.79 | $27.04 | 96600 |
| 2024-11-22 | 26.77 | $26.77 | 71400 |
| 2024-11-21 | 26.78 | $26.66 | 38745 |
| 2024-11-20 | 26.79 | $26.41 | 69727 |
| 2024-11-19 | 26.83 | $26.40 | 73000 |
| 2024-11-18 | 26.88 | $26.43 | 89400 |
| 2024-11-15 | 26.93 | $26.30 | 105845 |
| 2024-11-14 | 26.99 | $26.69 | 73555 |
| 2024-11-13 | 27.02 | $27.02 | 79512 |
| 2024-11-12 | 27.02 | $27.19 | 239300 |
| 2024-11-11 | 27.00 | $27.31 | 193500 |
| 2024-11-08 | 26.98 | $27.56 | 68149 |
| 2024-11-07 | 26.94 | $27.45 | 167500 |
| 2024-11-06 | 26.90 | $27.12 | 145446 |
| 2024-11-05 | 26.90 | $26.91 | 114450 |
| 2024-11-04 | 26.92 | $26.51 | 92300 |
| 2024-11-01 | 26.98 | $26.48 | 95838 |
| 2024-10-31 | 27.05 | $26.38 | 79700 |
| 2024-10-30 | 27.14 | $26.91 | 55900 |
| 2024-10-29 | 27.17 | $27.02 | 89734 |
| 2024-10-28 | 27.20 | $26.89 | 94500 |
| 2024-10-25 | 27.25 | $26.94 | 87200 |
| 2024-10-24 | 27.29 | $26.75 | 94410 |
| 2024-10-23 | 27.35 | $26.75 | 122100 |
| 2024-10-22 | 27.42 | $26.92 | 130693 |
| 2024-10-21 | 27.47 | $27.21 | 185400 |
| 2024-10-18 | 27.50 | $27.36 | 81602 |
| 2024-10-17 | 27.51 | $27.28 | 80406 |
| 2024-10-16 | 27.53 | $27.39 | 57000 |
| 2024-10-15 | 27.53 | $27.54 | 245921 |
| 2024-10-14 | 27.52 | $28.06 | 180307 |
| 2024-10-11 | 27.45 | $27.75 | 103118 |
| 2024-10-10 | 27.41 | $27.43 | 53703 |
| 2024-10-09 | 27.39 | $27.65 | 213500 |
| 2024-10-08 | 27.34 | $27.50 | 155208 |
| 2024-10-07 | 27.29 | $27.14 | 104100 |
| 2024-10-04 | 27.28 | $27.45 | 74300 |
| 2024-10-03 | 27.22 | $27.33 | 135000 |
| 2024-10-02 | 27.17 | $27.47 | 73000 |
| 2024-10-01 | 27.09 | $27.46 | 81800 |
| 2024-09-30 | 27.02 | $27.70 | 56644 |
| 2024-09-27 | 26.91 | $27.51 | 79426 |
| 2024-09-26 | 26.82 | $27.75 | 123800 |
| 2024-09-25 | 26.70 | $27.32 | 402448 |
| 2024-09-24 | 26.63 | $27.29 | 42433 |
| 2024-09-23 | 26.55 | $27.31 | 409137 |
| 2024-09-20 | 26.47 | $27.19 | 77100 |
| 2024-09-19 | 26.40 | $27.32 | 125800 |
| 2024-09-18 | 26.32 | $26.69 | 38412 |
| 2024-09-17 | 26.30 | $26.74 | 43344 |
| 2024-09-16 | 26.28 | $26.68 | 71920 |
| 2024-09-13 | 26.26 | $26.55 | 31048 |
| 2024-09-12 | 26.26 | $26.21 | 47612 |
| 2024-09-11 | 26.29 | $26.06 | 49200 |
| 2024-09-10 | 26.34 | $25.64 | 33404 |
| 2024-09-09 | 26.44 | $25.61 | 77628 |
| 2024-09-06 | 26.53 | $25.28 | 110649 |
| 2024-09-05 | 26.66 | $25.71 | 123300 |
| 2024-09-04 | 26.75 | $25.99 | 82449 |
| 2024-09-03 | 26.81 | $26.06 | 215627 |
| 2024-08-30 | 26.86 | $27.04 | 165700 |
| 2024-08-29 | 26.82 | $26.82 | 93635 |
| 2024-08-28 | 26.78 | $26.91 | 197523 |
| 2024-08-27 | 26.74 | $27.02 | 234400 |
| 2024-08-26 | 26.69 | $27.00 | 206535 |
| 2024-08-23 | 26.63 | $27.26 | 137930 |
| 2024-08-22 | 26.54 | $27.00 | 110300 |
| 2024-08-21 | 26.48 | $27.16 | 154411 |
| 2024-08-20 | 26.38 | $26.91 | 219721 |
| 2024-08-19 | 26.31 | $27.01 | 203100 |
| 2024-08-16 | 26.23 | $26.95 | 185236 |
| 2024-08-15 | 26.14 | $27.06 | 593231 |
| 2024-08-14 | 26.04 | $26.59 | 203500 |
| 2024-08-13 | 25.98 | $26.50 | 218500 |
| 2024-08-12 | 25.93 | $26.16 | 209837 |
| 2024-08-09 | 25.91 | $26.16 | 850900 |
| 2024-08-08 | 25.89 | $26.01 | 274000 |
| 2024-08-07 | 25.87 | $25.30 | 468200 |
| 2024-08-06 | 25.93 | $25.58 | 399731 |
| 2024-08-05 | 25.95 | $25.33 | 448503 |
| 2024-08-02 | 25.99 | $25.71 | 549743 |
| 2024-08-01 | 25.99 | $26.14 | 1.4M |
| 2024-07-31 | 25.94 | $26.61 | 1.3M |
| 2024-07-30 | 25.84 | $26.40 | 1.5M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.92
2026-08-10
Close Price
$30.18
Vol: 13900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.56
Average
26.40
Maximum
29.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 29.92 | $30.18 | 13900 |
| 2026-08-07 | 29.81 | $30.32 | 14240 |
| 2026-08-06 | 29.65 | $30.14 | 42834 |
| 2026-08-05 | 29.49 | $30.21 | 14100 |
| 2026-08-04 | 29.30 | $30.07 | 24247 |
| 2026-08-03 | 29.10 | $29.30 | 48500 |
| 2026-07-31 | 29.02 | $29.10 | 31300 |
| 2026-07-30 | 28.98 | $28.75 | 16124 |
| 2026-07-29 | 29.01 | $28.52 | 8978 |
| 2026-07-28 | 29.08 | $29.07 | 7035 |
| 2026-07-27 | 29.05 | $28.93 | 27123 |
| 2026-07-24 | 29.04 | $28.87 | 15430 |
| 2026-07-23 | 29.04 | $28.82 | 1400 |
| 2026-07-22 | 29.05 | $28.80 | 12322 |
| 2026-07-21 | 29.06 | $28.80 | 3010 |
| 2026-07-20 | 29.08 | $28.53 | 14511 |
| 2026-07-17 | 29.15 | $28.72 | 10238 |
| 2026-07-16 | 29.19 | $28.98 | 13547 |
| 2026-07-15 | 29.17 | $28.86 | 154642 |
| 2026-07-14 | 29.18 | $28.85 | 20400 |
| 2026-07-13 | 29.19 | $28.90 | 31893 |
| 2026-07-10 | 29.19 | $29.16 | 54827 |
| 2026-07-09 | 29.12 | $29.05 | 10824 |
| 2026-07-08 | 29.07 | $28.89 | 32510 |
| 2026-07-07 | 29.04 | $28.92 | 34400 |
| 2026-07-06 | 28.99 | $29.15 | 26665 |
| 2026-07-02 | 28.88 | $28.95 | 31800 |
| 2026-07-01 | 28.80 | $29.07 | 50536 |
| 2026-06-30 | 28.67 | $29.21 | 22324 |
| 2026-06-29 | 28.49 | $28.94 | 35600 |
| 2026-06-26 | 28.34 | $28.62 | 35800 |
| 2026-06-25 | 28.22 | $28.79 | 24361 |
| 2026-06-24 | 28.05 | $28.11 | 11922 |
| 2026-06-23 | 27.98 | $27.87 | 5705 |
| 2026-06-22 | 27.96 | $28.15 | 21434 |
| 2026-06-18 | 27.88 | $28.05 | 23122 |
| 2026-06-17 | 27.79 | $27.88 | 20300 |
| 2026-06-16 | 27.73 | $28.17 | 9218 |
| 2026-06-15 | 27.60 | $28.10 | 9700 |
| 2026-06-12 | 27.45 | $27.89 | 16531 |
| 2026-06-11 | 27.33 | $27.76 | 15616 |
| 2026-06-10 | 27.21 | $27.17 | 27404 |
| 2026-06-09 | 27.20 | $27.59 | 29304 |
| 2026-06-08 | 27.09 | $27.22 | 15508 |
| 2026-06-05 | 27.05 | $27.12 | 7400 |
| 2026-06-04 | 27.01 | $27.36 | 20700 |
| 2026-06-03 | 26.92 | $27.14 | 24000 |
| 2026-06-02 | 26.87 | $26.83 | 21700 |
| 2026-06-01 | 26.86 | $26.63 | 29300 |
| 2026-05-29 | 26.90 | $26.89 | 49300 |
| 2026-05-28 | 26.89 | $27.20 | 21600 |
| 2026-05-27 | 26.82 | $27.05 | 13300 |
| 2026-05-26 | 26.76 | $27.00 | 35600 |
| 2026-05-22 | 26.70 | $26.89 | 7438 |
| 2026-05-21 | 26.65 | $26.68 | 4200 |
| 2026-05-20 | 26.64 | $26.54 | 12330 |
| 2026-05-19 | 26.66 | $26.29 | 9442 |
| 2026-05-18 | 26.74 | $26.49 | 11273 |
| 2026-05-15 | 26.78 | $26.33 | 2724 |
| 2026-05-14 | 26.87 | $26.65 | 18300 |
| 2026-05-13 | 26.90 | $26.50 | 10600 |
| 2026-05-12 | 26.97 | $26.53 | 14844 |
| 2026-05-11 | 27.04 | $26.47 | 32400 |
| 2026-05-08 | 27.13 | $26.72 | 16740 |
| 2026-05-07 | 27.18 | $26.82 | 22223 |
| 2026-05-06 | 27.22 | $27.18 | 25635 |
| 2026-05-05 | 27.19 | $26.92 | 25658 |
| 2026-05-04 | 27.20 | $26.77 | 36129 |
| 2026-05-01 | 27.25 | $26.97 | 30334 |
| 2026-04-30 | 27.26 | $27.11 | 13506 |
| 2026-04-29 | 27.24 | $26.72 | 38400 |
| 2026-04-28 | 27.29 | $26.84 | 29766 |
| 2026-04-27 | 27.32 | $27.42 | 20749 |
| 2026-04-24 | 27.24 | $27.55 | 8702 |
| 2026-04-23 | 27.11 | $27.40 | 20700 |
| 2026-04-22 | 26.99 | $27.29 | 15304 |
| 2026-04-21 | 26.87 | $27.19 | 16600 |
| 2026-04-20 | 26.74 | $27.41 | 30700 |
| 2026-04-17 | 26.55 | $27.44 | 13700 |
| 2026-04-16 | 26.32 | $26.88 | 13382 |
| 2026-04-15 | 26.17 | $26.86 | 6200 |
| 2026-04-14 | 26.00 | $27.12 | 35619 |
| 2026-04-13 | 25.74 | $26.90 | 20400 |
| 2026-04-10 | 25.49 | $26.63 | 27200 |
| 2026-04-09 | 25.25 | $26.72 | 57010 |
| 2026-04-08 | 24.96 | $26.40 | 32300 |
| 2026-04-07 | 24.70 | $25.19 | 12357 |
| 2026-04-06 | 24.64 | $25.09 | 27800 |
| 2026-04-02 | 24.60 | $24.94 | 15713 |
| 2026-04-01 | 24.60 | $25.03 | 24700 |
| 2026-03-31 | 24.57 | $24.65 | 11521 |
| 2026-03-30 | 24.62 | $23.94 | 23600 |
| 2026-03-27 | 24.83 | $24.17 | 9415 |
| 2026-03-26 | 25.04 | $24.56 | 20136 |
| 2026-03-25 | 25.19 | $25.14 | 6702 |
| 2026-03-24 | 25.25 | $25.05 | 9338 |
| 2026-03-23 | 25.35 | $25.18 | 4219 |
| 2026-03-20 | 25.43 | $24.95 | 8325 |
| 2026-03-19 | 25.57 | $25.30 | 46214 |
| 2026-03-18 | 25.67 | $25.25 | 8600 |
| 2026-03-17 | 25.80 | $25.60 | 11431 |
| 2026-03-16 | 25.87 | $25.63 | 30800 |
| 2026-03-13 | 25.95 | $25.41 | 16534 |
| 2026-03-12 | 26.09 | $25.44 | 29600 |
| 2026-03-11 | 26.25 | $25.90 | 9524 |
| 2026-03-10 | 26.34 | $25.92 | 39100 |
| 2026-03-09 | 26.44 | $26.15 | 41415 |
| 2026-03-06 | 26.51 | $25.75 | 22715 |
| 2026-03-05 | 26.67 | $26.17 | 12300 |
| 2026-03-04 | 26.77 | $26.49 | 20300 |
| 2026-03-03 | 26.82 | $26.35 | 54100 |
| 2026-03-02 | 26.90 | $26.66 | 23800 |
| 2026-02-27 | 26.93 | $26.85 | 16203 |
| 2026-02-26 | 26.93 | $26.83 | 11200 |
| 2026-02-25 | 26.93 | $26.94 | 13348 |
| 2026-02-24 | 26.90 | $26.83 | 1343 |
| 2026-02-23 | 26.89 | $26.60 | 12300 |
| 2026-02-20 | 26.92 | $26.73 | 39304 |
| 2026-02-19 | 26.94 | $26.68 | 8500 |
| 2026-02-18 | 26.96 | $26.80 | 9400 |
| 2026-02-17 | 26.96 | $26.54 | 34400 |
| 2026-02-13 | 27.01 | $26.81 | 18700 |
| 2026-02-12 | 27.02 | $26.49 | 74419 |
| 2026-02-11 | 27.09 | $27.09 | 20520 |
| 2026-02-10 | 27.04 | $27.03 | 146904 |
| 2026-02-09 | 26.99 | $27.10 | 27800 |
| 2026-02-06 | 26.92 | $27.01 | 128400 |
| 2026-02-05 | 26.86 | $26.41 | 42224 |
| 2026-02-04 | 26.90 | $26.24 | 14100 |
| 2026-02-03 | 26.99 | $26.59 | 39100 |
| 2026-02-02 | 27.02 | $26.76 | 40800 |
| 2026-01-30 | 27.01 | $26.64 | 32743 |
| 2026-01-29 | 27.03 | $27.21 | 27100 |
| 2026-01-28 | 26.92 | $27.35 | 31050 |
| 2026-01-27 | 26.76 | $27.47 | 23625 |
| 2026-01-26 | 26.55 | $27.00 | 29100 |
| 2026-01-23 | 26.40 | $26.66 | 20800 |
| 2026-01-22 | 26.30 | $26.60 | 13510 |
| 2026-01-21 | 26.19 | $26.46 | 25820 |
| 2026-01-20 | 26.09 | $26.01 | 63300 |
| 2026-01-16 | 26.06 | $26.52 | 20117 |
| 2026-01-15 | 25.92 | $26.40 | 27000 |
| 2026-01-14 | 25.79 | $25.89 | 28000 |
| 2026-01-13 | 25.73 | $26.10 | 46104 |
| 2026-01-12 | 25.63 | $25.98 | 57800 |
| 2026-01-09 | 25.53 | $25.89 | 89321 |
| 2026-01-08 | 25.43 | $25.50 | 18900 |
| 2026-01-07 | 25.39 | $25.55 | 29500 |
| 2026-01-06 | 25.35 | $25.82 | 58300 |
| 2026-01-05 | 25.23 | $25.46 | 110600 |
| 2026-01-02 | 25.17 | $25.15 | 153700 |
| 2025-12-31 | 25.17 | $24.90 | 39200 |
| 2025-12-30 | 25.22 | $25.20 | 219335 |
| 2025-12-29 | 25.21 | $25.27 | 43544 |
| 2025-12-26 | 25.19 | $25.40 | 22300 |
| 2025-12-24 | 25.13 | $25.42 | 15700 |
| 2025-12-23 | 25.06 | $25.29 | 46800 |
| 2025-12-22 | 25.01 | $25.28 | 36407 |
| 2025-12-19 | 24.95 | $25.08 | 34600 |
| 2025-12-18 | 24.93 | $24.86 | 40100 |
| 2025-12-17 | 24.94 | $24.61 | 11100 |
| 2025-12-16 | 25.02 | $25.00 | 17913 |
| 2025-12-15 | 25.02 | $25.03 | 18109 |
| 2025-12-12 | 25.01 | $24.90 | 10438 |
| 2025-12-11 | 25.03 | $25.32 | 95648 |
| 2025-12-10 | 24.97 | $25.23 | 15430 |
| 2025-12-09 | 24.91 | $25.13 | 31600 |
| 2025-12-08 | 24.87 | $25.27 | 102200 |
| 2025-12-05 | 24.79 | $25.26 | 31925 |
| 2025-12-04 | 24.70 | $25.16 | 32003 |
| 2025-12-03 | 24.62 | $25.09 | 55700 |
| 2025-12-02 | 24.54 | $24.91 | 81000 |
| 2025-12-01 | 24.49 | $24.80 | 103100 |
| 2025-11-28 | 24.46 | $24.97 | 25600 |
| 2025-11-26 | 24.38 | $24.86 | 48717 |
| 2025-11-25 | 24.32 | $24.84 | 29619 |
| 2025-11-24 | 24.25 | $24.43 | 12600 |
| 2025-11-21 | 24.26 | $24.49 | 15100 |
| 2025-11-20 | 24.26 | $24.18 | 47628 |
| 2025-11-19 | 24.33 | $24.32 | 47143 |
| 2025-11-18 | 24.39 | $24.31 | 115612 |
| 2025-11-17 | 24.46 | $24.31 | 92717 |
| 2025-11-14 | 24.54 | $24.60 | 88200 |
| 2025-11-13 | 24.58 | $24.65 | 85600 |
| 2025-11-12 | 24.61 | $24.71 | 36144 |
| 2025-11-11 | 24.65 | $24.81 | 20500 |
| 2025-11-10 | 24.66 | $24.78 | 40200 |
| 2025-11-07 | 24.69 | $24.66 | 49300 |
| 2025-11-06 | 24.76 | $24.53 | 47800 |
| 2025-11-05 | 24.86 | $24.73 | 71500 |
| 2025-11-04 | 24.94 | $24.71 | 95600 |
| 2025-11-03 | 25.04 | $24.64 | 205400 |
| 2025-10-31 | 25.17 | $24.71 | 348207 |
| 2025-10-30 | 25.31 | $24.76 | 517045 |
| 2025-10-29 | 25.47 | $24.71 | 854646 |
| 2025-10-28 | 25.66 | $25.49 | 317300 |
| 2025-10-27 | 25.72 | $25.75 | 227600 |
| 2025-10-24 | 25.74 | $25.74 | 40004 |
| 2025-10-23 | 25.76 | $25.77 | 28400 |
| 2025-10-22 | 25.79 | $25.73 | 54300 |
| 2025-10-21 | 25.82 | $25.84 | 19300 |
| 2025-10-20 | 25.84 | $25.78 | 34300 |
| 2025-10-17 | 25.87 | $25.63 | 24221 |
| 2025-10-16 | 25.95 | $25.28 | 28343 |
| 2025-10-15 | 26.11 | $25.88 | 27609 |
| 2025-10-14 | 26.17 | $26.06 | 16549 |
| 2025-10-13 | 26.20 | $25.85 | 16900 |
| 2025-10-10 | 26.28 | $25.84 | 90400 |
| 2025-10-09 | 26.38 | $26.14 | 41340 |
| 2025-10-08 | 26.43 | $26.37 | 12513 |
| 2025-10-07 | 26.44 | $26.27 | 54928 |
| 2025-10-06 | 26.47 | $26.25 | 76100 |
| 2025-10-03 | 26.51 | $26.32 | 37839 |
| 2025-10-02 | 26.55 | $26.30 | 84441 |
| 2025-10-01 | 26.59 | $26.35 | 225800 |
| 2025-09-30 | 26.62 | $26.59 | 49400 |
| 2025-09-29 | 26.61 | $26.52 | 63700 |
| 2025-09-26 | 26.62 | $26.54 | 52800 |
| 2025-09-25 | 26.62 | $26.42 | 132800 |
| 2025-09-24 | 26.64 | $26.65 | 24600 |
| 2025-09-23 | 26.62 | $26.68 | 41029 |
| 2025-09-22 | 26.59 | $26.80 | 23822 |
| 2025-09-19 | 26.52 | $26.62 | 49947 |
| 2025-09-18 | 26.49 | $26.53 | 38403 |
| 2025-09-17 | 26.46 | $26.57 | 33700 |
| 2025-09-16 | 26.42 | $26.44 | 59000 |
| 2025-09-15 | 26.41 | $26.49 | 48409 |
| 2025-09-12 | 26.38 | $26.55 | 40828 |
| 2025-09-11 | 26.33 | $26.90 | 66400 |
| 2025-09-10 | 26.19 | $26.52 | 79939 |
| 2025-09-09 | 26.12 | $26.32 | 74415 |
| 2025-09-08 | 26.08 | $26.24 | 116400 |
| 2025-09-05 | 26.04 | $26.07 | 94942 |
| 2025-09-04 | 26.04 | $26.09 | 620800 |
| 2025-09-03 | 26.03 | $25.93 | 123624 |
| 2025-09-02 | 26.06 | $25.87 | 225204 |
| 2025-08-29 | 26.10 | $26.13 | 285225 |
| 2025-08-28 | 26.09 | $26.10 | 442100 |
| 2025-08-27 | 26.09 | $26.07 | 571200 |
| 2025-08-26 | 26.10 | $26.08 | 326522 |
| 2025-08-25 | 26.10 | $26.03 | 292512 |
| 2025-08-22 | 26.12 | $26.33 | 628113 |
| 2025-08-21 | 26.07 | $26.17 | 67502 |
| 2025-08-20 | 26.06 | $26.34 | 11411 |
| 2025-08-19 | 26.00 | $26.16 | 41100 |
| 2025-08-18 | 25.97 | $25.97 | 30105 |
| 2025-08-15 | 25.98 | $26.02 | 62224 |
| 2025-08-14 | 25.98 | $26.05 | 52800 |
| 2025-08-13 | 25.97 | $26.10 | 91900 |
| 2025-08-12 | 25.96 | $25.92 | 80400 |
| 2025-08-11 | 25.97 | $26.02 | 84624 |
| 2025-08-08 | 25.97 | $26.05 | 53400 |
| 2025-08-07 | 25.97 | $25.88 | 43436 |
| 2025-08-06 | 26.00 | $26.04 | 196700 |
| 2025-08-05 | 26.00 | $25.86 | 179319 |
| 2025-08-04 | 26.04 | $25.95 | 47447 |
| 2025-08-01 | 26.07 | $25.65 | 63539 |
| 2025-07-31 | 26.17 | $25.90 | 79500 |
| 2025-07-30 | 26.23 | $26.04 | 76447 |
| 2025-07-29 | 26.27 | $26.22 | 33413 |
| 2025-07-28 | 26.27 | $26.33 | 36804 |
| 2025-07-25 | 26.26 | $26.49 | 56016 |
| 2025-07-24 | 26.21 | $26.32 | 34900 |
| 2025-07-23 | 26.19 | $26.26 | 124137 |
| 2025-07-22 | 26.18 | $26.14 | 33400 |
| 2025-07-21 | 26.19 | $25.99 | 59702 |
| 2025-07-18 | 26.23 | $26.09 | 41117 |
| 2025-07-17 | 26.27 | $26.16 | 186700 |
| 2025-07-16 | 26.29 | $25.92 | 72500 |
| 2025-07-15 | 26.36 | $25.79 | 77000 |
| 2025-07-14 | 26.48 | $26.28 | 264800 |
| 2025-07-11 | 26.51 | $26.22 | 86646 |
| 2025-07-10 | 26.55 | $26.52 | 76900 |
| 2025-07-09 | 26.54 | $26.56 | 64326 |
| 2025-07-08 | 26.52 | $26.48 | 31200 |
| 2025-07-07 | 26.51 | $26.63 | 36829 |
| 2025-07-03 | 26.46 | $26.67 | 107400 |
| 2025-07-02 | 26.40 | $26.44 | 65100 |
| 2025-07-01 | 26.38 | $26.72 | 43800 |
| 2025-06-30 | 26.29 | $26.60 | 47700 |
| 2025-06-27 | 26.22 | $26.36 | 98536 |
| 2025-06-26 | 26.18 | $26.18 | 143849 |
| 2025-06-25 | 26.18 | $26.16 | 14718 |
| 2025-06-24 | 26.17 | $26.40 | 25448 |
| 2025-06-23 | 26.12 | $26.17 | 71300 |
| 2025-06-20 | 26.11 | $25.78 | 30432 |
| 2025-06-18 | 26.17 | $25.66 | 21772 |
| 2025-06-17 | 26.28 | $25.77 | 35630 |
| 2025-06-16 | 26.37 | $26.00 | 15000 |
| 2025-06-13 | 26.43 | $25.88 | 13820 |
| 2025-06-12 | 26.53 | $26.35 | 41400 |
| 2025-06-11 | 26.54 | $26.19 | 22100 |
| 2025-06-10 | 26.58 | $26.28 | 28300 |
| 2025-06-09 | 26.61 | $26.30 | 38900 |
| 2025-06-06 | 26.64 | $26.57 | 37380 |
| 2025-06-05 | 26.61 | $26.38 | 15900 |
| 2025-06-04 | 26.62 | $26.55 | 36201 |
| 2025-06-03 | 26.59 | $26.63 | 86210 |
| 2025-06-02 | 26.53 | $26.42 | 81349 |
| 2025-05-30 | 26.51 | $26.30 | 52936 |
| 2025-05-29 | 26.51 | $26.24 | 125202 |
| 2025-05-28 | 26.52 | $26.20 | 69830 |
| 2025-05-27 | 26.54 | $26.29 | 59645 |
| 2025-05-23 | 26.54 | $25.84 | 64441 |
| 2025-05-22 | 26.63 | $26.09 | 12300 |
| 2025-05-21 | 26.68 | $26.15 | 28600 |
| 2025-05-20 | 26.72 | $26.87 | 22331 |
| 2025-05-19 | 26.61 | $27.05 | 28545 |
| 2025-05-16 | 26.45 | $26.96 | 164700 |
| 2025-05-15 | 26.27 | $26.68 | 60400 |
| 2025-05-14 | 26.12 | $26.70 | 71628 |
| 2025-05-13 | 25.93 | $26.74 | 74421 |
| 2025-05-12 | 25.71 | $26.75 | 107209 |
| 2025-05-09 | 25.45 | $25.71 | 29817 |
| 2025-05-08 | 25.36 | $25.88 | 43900 |
| 2025-05-07 | 25.22 | $25.63 | 54320 |
| 2025-05-06 | 25.11 | $25.52 | 70418 |
| 2025-05-05 | 25.00 | $25.83 | 73400 |
| 2025-05-02 | 24.82 | $25.93 | 76741 |
| 2025-05-01 | 24.58 | $25.40 | 84500 |
| 2025-04-30 | 24.41 | $25.32 | 65308 |
| 2025-04-29 | 24.23 | $25.12 | 56411 |
| 2025-04-28 | 24.07 | $24.92 | 22010 |
| 2025-04-25 | 23.93 | $24.92 | 21200 |
| 2025-04-24 | 23.77 | $24.78 | 27800 |
| 2025-04-23 | 23.61 | $24.16 | 23923 |
| 2025-04-22 | 23.56 | $23.84 | 26600 |
| 2025-04-21 | 23.58 | $23.14 | 22832 |
| 2025-04-17 | 23.74 | $23.82 | 25919 |
| 2025-04-16 | 23.80 | $23.68 | 146900 |
| 2025-04-15 | 23.90 | $24.26 | 46100 |
| 2025-04-14 | 23.89 | $24.51 | 68700 |
| 2025-04-11 | 23.84 | $24.28 | 47500 |
| 2025-04-10 | 23.83 | $23.83 | 49800 |
| 2025-04-09 | 23.91 | $24.68 | 219625 |
| 2025-04-08 | 23.84 | $22.50 | 114045 |
| 2025-04-07 | 24.22 | $22.92 | 179730 |
| 2025-04-04 | 24.57 | $22.82 | 408404 |
| 2025-04-03 | 25.01 | $24.00 | 121400 |
| 2025-04-02 | 25.26 | $25.57 | 73500 |
| 2025-04-01 | 25.24 | $25.27 | 185914 |
| 2025-03-31 | 25.27 | $25.11 | 118100 |
| 2025-03-28 | 25.34 | $24.94 | 107006 |
| 2025-03-27 | 25.46 | $25.50 | 61164 |
| 2025-03-26 | 25.49 | $25.60 | 82336 |
| 2025-03-25 | 25.50 | $25.96 | 31631 |
| 2025-03-24 | 25.43 | $25.92 | 80000 |
| 2025-03-21 | 25.37 | $25.39 | 34933 |
| 2025-03-20 | 25.41 | $25.47 | 53000 |
| 2025-03-19 | 25.45 | $25.73 | 25606 |
| 2025-03-18 | 25.43 | $25.43 | 49200 |
| 2025-03-17 | 25.48 | $25.74 | 30727 |
| 2025-03-14 | 25.48 | $25.48 | 51100 |
| 2025-03-13 | 25.53 | $25.00 | 172935 |
| 2025-03-12 | 25.69 | $25.28 | 130000 |
| 2025-03-11 | 25.82 | $25.20 | 82242 |
| 2025-03-10 | 26.00 | $25.54 | 124529 |
| 2025-03-07 | 26.13 | $26.08 | 117136 |
| 2025-03-06 | 26.17 | $25.81 | 104000 |
| 2025-03-05 | 26.28 | $26.09 | 184215 |
| 2025-03-04 | 26.34 | $25.79 | 447100 |
| 2025-03-03 | 26.48 | $26.00 | 312129 |
| 2025-02-28 | 26.60 | $26.44 | 262338 |
| 2025-02-27 | 26.64 | $26.38 | 168900 |
| 2025-02-26 | 26.71 | $26.64 | 207413 |
| 2025-02-25 | 26.73 | $26.57 | 441300 |
| 2025-02-24 | 26.77 | $26.40 | 38012 |
| 2025-02-21 | 26.85 | $26.49 | 50747 |
| 2025-02-20 | 26.93 | $26.79 | 41800 |
| 2025-02-19 | 26.95 | $26.91 | 43000 |
| 2025-02-18 | 26.96 | $26.76 | 76100 |
| 2025-02-14 | 26.99 | $26.71 | 51700 |
| 2025-02-13 | 27.05 | $26.79 | 39800 |
| 2025-02-12 | 27.09 | $26.77 | 273028 |
| 2025-02-11 | 27.14 | $27.10 | 50200 |
| 2025-02-10 | 27.13 | $27.22 | 39900 |
| 2025-02-07 | 27.10 | $27.05 | 357200 |
| 2025-02-06 | 27.09 | $27.15 | 57816 |
| 2025-02-05 | 27.06 | $26.90 | 85100 |
| 2025-02-04 | 27.08 | $26.78 | 43400 |
| 2025-02-03 | 27.13 | $26.81 | 78642 |
| 2025-01-31 | 27.17 | $27.09 | 67936 |
| 2025-01-30 | 27.16 | $27.42 | 63500 |
| 2025-01-29 | 27.09 | $26.86 | 145441 |
| 2025-01-28 | 27.11 | $27.03 | 71900 |
| 2025-01-27 | 27.10 | $27.25 | 76436 |
| 2025-01-24 | 27.04 | $27.57 | 56900 |
| 2025-01-23 | 26.91 | $27.66 | 54000 |
| 2025-01-22 | 26.73 | $27.63 | 33200 |
| 2025-01-21 | 26.53 | $27.46 | 134843 |
| 2025-01-17 | 26.33 | $26.94 | 86600 |
| 2025-01-16 | 26.21 | $26.82 | 98800 |
| 2025-01-15 | 26.10 | $26.63 | 40433 |
| 2025-01-14 | 26.01 | $26.28 | 42537 |
| 2025-01-13 | 25.99 | $26.03 | 88400 |
| 2025-01-10 | 26.01 | $25.90 | 80491 |
| 2025-01-08 | 26.07 | $26.22 | 48400 |
| 2025-01-07 | 26.07 | $26.02 | 48500 |
| 2025-01-06 | 26.11 | $26.12 | 137427 |
| 2025-01-03 | 26.14 | $26.07 | 55700 |
| 2025-01-02 | 26.18 | $25.87 | 89200 |
| 2024-12-31 | 26.28 | $25.93 | 78300 |
| 2024-12-30 | 26.38 | $26.05 | 137800 |
| 2024-12-27 | 26.48 | $26.33 | 72602 |
| 2024-12-26 | 26.53 | $26.58 | 41800 |
| 2024-12-24 | 26.54 | $26.57 | 52616 |
| 2024-12-23 | 26.55 | $26.44 | 47500 |
| 2024-12-20 | 26.59 | $26.22 | 58228 |
| 2024-12-19 | 26.69 | $26.02 | 105792 |
| 2024-12-18 | 26.85 | $26.15 | 101200 |
| 2024-12-17 | 27.00 | $26.89 | 33026 |
| 2024-12-16 | 27.02 | $27.05 | 59310 |
| 2024-12-13 | 27.02 | $26.89 | 39747 |
| 2024-12-12 | 27.04 | $26.88 | 51400 |
| 2024-12-11 | 27.07 | $27.05 | 46541 |
| 2024-12-10 | 27.07 | $26.94 | 432007 |
| 2024-12-09 | 27.10 | $27.07 | 102300 |
| 2024-12-06 | 27.10 | $27.17 | 108921 |
| 2024-12-05 | 27.07 | $27.08 | 71900 |
| 2024-12-04 | 27.07 | $27.34 | 72734 |
| 2024-12-03 | 27.00 | $27.29 | 94100 |
| 2024-12-02 | 26.94 | $27.29 | 87500 |
| 2024-11-29 | 26.87 | $27.13 | 134800 |
| 2024-11-27 | 26.81 | $27.04 | 110227 |
| 2024-11-26 | 26.77 | $27.17 | 81200 |
| 2024-11-25 | 26.70 | $27.04 | 96600 |
| 2024-11-22 | 26.64 | $26.77 | 71400 |
| 2024-11-21 | 26.63 | $26.66 | 38745 |
| 2024-11-20 | 26.65 | $26.41 | 69727 |
| 2024-11-19 | 26.72 | $26.40 | 73000 |
| 2024-11-18 | 26.80 | $26.43 | 89400 |
| 2024-11-15 | 26.89 | $26.30 | 105845 |
| 2024-11-14 | 27.02 | $26.69 | 73555 |
| 2024-11-13 | 27.10 | $27.02 | 79512 |
| 2024-11-12 | 27.11 | $27.19 | 239300 |
| 2024-11-11 | 27.09 | $27.31 | 193500 |
| 2024-11-08 | 27.05 | $27.56 | 68149 |
| 2024-11-07 | 26.94 | $27.45 | 167500 |
| 2024-11-06 | 26.84 | $27.12 | 145446 |
| 2024-11-05 | 26.80 | $26.91 | 114450 |
| 2024-11-04 | 26.79 | $26.51 | 92300 |
| 2024-11-01 | 26.86 | $26.48 | 95838 |
| 2024-10-31 | 26.96 | $26.38 | 79700 |
| 2024-10-30 | 27.09 | $26.91 | 55900 |
| 2024-10-29 | 27.13 | $27.02 | 89734 |
| 2024-10-28 | 27.15 | $26.89 | 94500 |
| 2024-10-25 | 27.21 | $26.94 | 87200 |
| 2024-10-24 | 27.26 | $26.75 | 94410 |
| 2024-10-23 | 27.36 | $26.75 | 122100 |
| 2024-10-22 | 27.48 | $26.92 | 130693 |
| 2024-10-21 | 27.58 | $27.21 | 185400 |
| 2024-10-18 | 27.63 | $27.36 | 81602 |
| 2024-10-17 | 27.66 | $27.28 | 80406 |
| 2024-10-16 | 27.71 | $27.39 | 57000 |
| 2024-10-15 | 27.74 | $27.54 | 245921 |
| 2024-10-14 | 27.75 | $28.06 | 180307 |
| 2024-10-11 | 27.64 | $27.75 | 103118 |
| 2024-10-10 | 27.58 | $27.43 | 53703 |
| 2024-10-09 | 27.57 | $27.65 | 213500 |
| 2024-10-08 | 27.52 | $27.50 | 155208 |
| 2024-10-07 | 27.48 | $27.14 | 104100 |
| 2024-10-04 | 27.52 | $27.45 | 74300 |
| 2024-10-03 | 27.49 | $27.33 | 135000 |
| 2024-10-02 | 27.48 | $27.47 | 73000 |
| 2024-10-01 | 27.44 | $27.46 | 81800 |
| 2024-09-30 | 27.39 | $27.70 | 56644 |
| 2024-09-27 | 27.28 | $27.51 | 79426 |
| 2024-09-26 | 27.19 | $27.75 | 123800 |
| 2024-09-25 | 27.04 | $27.32 | 402448 |
| 2024-09-24 | 26.94 | $27.29 | 42433 |
| 2024-09-23 | 26.84 | $27.31 | 409137 |
| 2024-09-20 | 26.72 | $27.19 | 77100 |
| 2024-09-19 | 26.60 | $27.32 | 125800 |
| 2024-09-18 | 26.43 | $26.69 | 38412 |
| 2024-09-17 | 26.37 | $26.74 | 43344 |
| 2024-09-16 | 26.29 | $26.68 | 71920 |
| 2024-09-13 | 26.21 | $26.55 | 31048 |
| 2024-09-12 | 26.14 | $26.21 | 47612 |
| 2024-09-11 | 26.13 | $26.06 | 49200 |
| 2024-09-10 | 26.15 | $25.64 | 33404 |
| 2024-09-09 | 26.27 | $25.61 | 77628 |
| 2024-09-06 | 26.41 | $25.28 | 110649 |
| 2024-09-05 | 26.65 | $25.71 | 123300 |
| 2024-09-04 | 26.83 | $25.99 | 82449 |
| 2024-09-03 | 26.98 | $26.06 | 215627 |
| 2024-08-30 | 27.13 | $27.04 | 165700 |
| 2024-08-29 | 27.10 | $26.82 | 93635 |
| 2024-08-28 | 27.12 | $26.91 | 197523 |
| 2024-08-27 | 27.11 | $27.02 | 234400 |
| 2024-08-26 | 27.07 | $27.00 | 206535 |
| 2024-08-23 | 27.03 | $27.26 | 137930 |
| 2024-08-22 | 26.93 | $27.00 | 110300 |
| 2024-08-21 | 26.86 | $27.16 | 154411 |
| 2024-08-20 | 26.75 | $26.91 | 219721 |
| 2024-08-19 | 26.67 | $27.01 | 203100 |
| 2024-08-16 | 26.55 | $26.95 | 185236 |
| 2024-08-15 | 26.42 | $27.06 | 593231 |
| 2024-08-14 | 26.25 | $26.59 | 203500 |
| 2024-08-13 | 26.14 | $26.50 | 218500 |
| 2024-08-12 | 26.04 | $26.16 | 209837 |
| 2024-08-09 | 25.99 | $26.16 | 850900 |
| 2024-08-08 | 25.93 | $26.01 | 274000 |
| 2024-08-07 | 25.90 | $25.30 | 468200 |
| 2024-08-06 | 26.00 | $25.58 | 399731 |
| 2024-08-05 | 26.06 | $25.33 | 448503 |
| 2024-08-02 | 26.19 | $25.71 | 549743 |
| 2024-08-01 | 26.25 | $26.14 | 1.4M |
| 2024-07-31 | 26.23 | $26.61 | 1.3M |
| 2024-07-30 | 26.10 | $26.40 | 1.5M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.06
2026-08-10
Close Price
$30.18
Vol: 13900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.39
Average
26.41
Maximum
30.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 30.06 | $30.18 | 13900 |
| 2026-08-07 | 29.94 | $30.32 | 14240 |
| 2026-08-06 | 29.73 | $30.14 | 42834 |
| 2026-08-05 | 29.54 | $30.21 | 14100 |
| 2026-08-04 | 29.27 | $30.07 | 24247 |
| 2026-08-03 | 28.99 | $29.30 | 48500 |
| 2026-07-31 | 28.88 | $29.10 | 31300 |
| 2026-07-30 | 28.82 | $28.75 | 16124 |
| 2026-07-29 | 28.85 | $28.52 | 8978 |
| 2026-07-28 | 28.95 | $29.07 | 7035 |
| 2026-07-27 | 28.91 | $28.93 | 27123 |
| 2026-07-24 | 28.90 | $28.87 | 15430 |
| 2026-07-23 | 28.90 | $28.82 | 1400 |
| 2026-07-22 | 28.92 | $28.80 | 12322 |
| 2026-07-21 | 28.95 | $28.80 | 3010 |
| 2026-07-20 | 28.98 | $28.53 | 14511 |
| 2026-07-17 | 29.10 | $28.72 | 10238 |
| 2026-07-16 | 29.17 | $28.98 | 13547 |
| 2026-07-15 | 29.18 | $28.86 | 154642 |
| 2026-07-14 | 29.22 | $28.85 | 20400 |
| 2026-07-13 | 29.27 | $28.90 | 31893 |
| 2026-07-10 | 29.31 | $29.16 | 54827 |
| 2026-07-09 | 29.26 | $29.05 | 10824 |
| 2026-07-08 | 29.23 | $28.89 | 32510 |
| 2026-07-07 | 29.23 | $28.92 | 34400 |
| 2026-07-06 | 29.22 | $29.15 | 26665 |
| 2026-07-02 | 29.12 | $28.95 | 31800 |
| 2026-07-01 | 29.05 | $29.07 | 50536 |
| 2026-06-30 | 28.92 | $29.21 | 22324 |
| 2026-06-29 | 28.71 | $28.94 | 35600 |
| 2026-06-26 | 28.53 | $28.62 | 35800 |
| 2026-06-25 | 28.40 | $28.79 | 24361 |
| 2026-06-24 | 28.19 | $28.11 | 11922 |
| 2026-06-23 | 28.13 | $27.87 | 5705 |
| 2026-06-22 | 28.14 | $28.15 | 21434 |
| 2026-06-18 | 28.05 | $28.05 | 23122 |
| 2026-06-17 | 27.97 | $27.88 | 20300 |
| 2026-06-16 | 27.92 | $28.17 | 9218 |
| 2026-06-15 | 27.76 | $28.10 | 9700 |
| 2026-06-12 | 27.58 | $27.89 | 16531 |
| 2026-06-11 | 27.42 | $27.76 | 15616 |
| 2026-06-10 | 27.27 | $27.17 | 27404 |
| 2026-06-09 | 27.26 | $27.59 | 29304 |
| 2026-06-08 | 27.12 | $27.22 | 15508 |
| 2026-06-05 | 27.07 | $27.12 | 7400 |
| 2026-06-04 | 27.03 | $27.36 | 20700 |
| 2026-06-03 | 26.90 | $27.14 | 24000 |
| 2026-06-02 | 26.82 | $26.83 | 21700 |
| 2026-06-01 | 26.82 | $26.63 | 29300 |
| 2026-05-29 | 26.88 | $26.89 | 49300 |
| 2026-05-28 | 26.86 | $27.20 | 21600 |
| 2026-05-27 | 26.75 | $27.05 | 13300 |
| 2026-05-26 | 26.66 | $27.00 | 35600 |
| 2026-05-22 | 26.56 | $26.89 | 7438 |
| 2026-05-21 | 26.49 | $26.68 | 4200 |
| 2026-05-20 | 26.46 | $26.54 | 12330 |
| 2026-05-19 | 26.47 | $26.29 | 9442 |
| 2026-05-18 | 26.56 | $26.49 | 11273 |
| 2026-05-15 | 26.61 | $26.33 | 2724 |
| 2026-05-14 | 26.73 | $26.65 | 18300 |
| 2026-05-13 | 26.77 | $26.50 | 10600 |
| 2026-05-12 | 26.86 | $26.53 | 14844 |
| 2026-05-11 | 26.97 | $26.47 | 32400 |
| 2026-05-08 | 27.11 | $26.72 | 16740 |
| 2026-05-07 | 27.21 | $26.82 | 22223 |
| 2026-05-06 | 27.29 | $27.18 | 25635 |
| 2026-05-05 | 27.27 | $26.92 | 25658 |
| 2026-05-04 | 27.32 | $26.77 | 36129 |
| 2026-05-01 | 27.42 | $26.97 | 30334 |
| 2026-04-30 | 27.48 | $27.11 | 13506 |
| 2026-04-29 | 27.49 | $26.72 | 38400 |
| 2026-04-28 | 27.63 | $26.84 | 29766 |
| 2026-04-27 | 27.75 | $27.42 | 20749 |
| 2026-04-24 | 27.70 | $27.55 | 8702 |
| 2026-04-23 | 27.58 | $27.40 | 20700 |
| 2026-04-22 | 27.48 | $27.29 | 15304 |
| 2026-04-21 | 27.38 | $27.19 | 16600 |
| 2026-04-20 | 27.27 | $27.41 | 30700 |
| 2026-04-17 | 27.07 | $27.44 | 13700 |
| 2026-04-16 | 26.80 | $26.88 | 13382 |
| 2026-04-15 | 26.64 | $26.86 | 6200 |
| 2026-04-14 | 26.44 | $27.12 | 35619 |
| 2026-04-13 | 26.11 | $26.90 | 20400 |
| 2026-04-10 | 25.78 | $26.63 | 27200 |
| 2026-04-09 | 25.46 | $26.72 | 57010 |
| 2026-04-08 | 25.03 | $26.40 | 32300 |
| 2026-04-07 | 24.62 | $25.19 | 12357 |
| 2026-04-06 | 24.51 | $25.09 | 27800 |
| 2026-04-02 | 24.41 | $24.94 | 15713 |
| 2026-04-01 | 24.34 | $25.03 | 24700 |
| 2026-03-31 | 24.24 | $24.65 | 11521 |
| 2026-03-30 | 24.25 | $23.94 | 23600 |
| 2026-03-27 | 24.50 | $24.17 | 9415 |
| 2026-03-26 | 24.73 | $24.56 | 20136 |
| 2026-03-25 | 24.91 | $25.14 | 6702 |
| 2026-03-24 | 24.95 | $25.05 | 9338 |
| 2026-03-23 | 25.03 | $25.18 | 4219 |
| 2026-03-20 | 25.09 | $24.95 | 8325 |
| 2026-03-19 | 25.25 | $25.30 | 46214 |
| 2026-03-18 | 25.35 | $25.25 | 8600 |
| 2026-03-17 | 25.48 | $25.60 | 11431 |
| 2026-03-16 | 25.54 | $25.63 | 30800 |
| 2026-03-13 | 25.62 | $25.41 | 16534 |
| 2026-03-12 | 25.78 | $25.44 | 29600 |
| 2026-03-11 | 25.97 | $25.90 | 9524 |
| 2026-03-10 | 26.07 | $25.92 | 39100 |
| 2026-03-09 | 26.19 | $26.15 | 41415 |
| 2026-03-06 | 26.26 | $25.75 | 22715 |
| 2026-03-05 | 26.47 | $26.17 | 12300 |
| 2026-03-04 | 26.60 | $26.49 | 20300 |
| 2026-03-03 | 26.66 | $26.35 | 54100 |
| 2026-03-02 | 26.78 | $26.66 | 23800 |
| 2026-02-27 | 26.82 | $26.85 | 16203 |
| 2026-02-26 | 26.82 | $26.83 | 11200 |
| 2026-02-25 | 26.81 | $26.94 | 13348 |
| 2026-02-24 | 26.77 | $26.83 | 1343 |
| 2026-02-23 | 26.75 | $26.60 | 12300 |
| 2026-02-20 | 26.81 | $26.73 | 39304 |
| 2026-02-19 | 26.83 | $26.68 | 8500 |
| 2026-02-18 | 26.87 | $26.80 | 9400 |
| 2026-02-17 | 26.87 | $26.54 | 34400 |
| 2026-02-13 | 26.96 | $26.81 | 18700 |
| 2026-02-12 | 26.98 | $26.49 | 74419 |
| 2026-02-11 | 27.10 | $27.09 | 20520 |
| 2026-02-10 | 27.06 | $27.03 | 146904 |
| 2026-02-09 | 27.01 | $27.10 | 27800 |
| 2026-02-06 | 26.93 | $27.01 | 128400 |
| 2026-02-05 | 26.86 | $26.41 | 42224 |
| 2026-02-04 | 26.95 | $26.24 | 14100 |
| 2026-02-03 | 27.12 | $26.59 | 39100 |
| 2026-02-02 | 27.20 | $26.76 | 40800 |
| 2026-01-30 | 27.24 | $26.64 | 32743 |
| 2026-01-29 | 27.32 | $27.21 | 27100 |
| 2026-01-28 | 27.22 | $27.35 | 31050 |
| 2026-01-27 | 27.05 | $27.47 | 23625 |
| 2026-01-26 | 26.79 | $27.00 | 29100 |
| 2026-01-23 | 26.62 | $26.66 | 20800 |
| 2026-01-22 | 26.52 | $26.60 | 13510 |
| 2026-01-21 | 26.40 | $26.46 | 25820 |
| 2026-01-20 | 26.29 | $26.01 | 63300 |
| 2026-01-16 | 26.29 | $26.52 | 20117 |
| 2026-01-15 | 26.13 | $26.40 | 27000 |
| 2026-01-14 | 25.97 | $25.89 | 28000 |
| 2026-01-13 | 25.92 | $26.10 | 46104 |
| 2026-01-12 | 25.80 | $25.98 | 57800 |
| 2026-01-09 | 25.68 | $25.89 | 89321 |
| 2026-01-08 | 25.56 | $25.50 | 18900 |
| 2026-01-07 | 25.53 | $25.55 | 29500 |
| 2026-01-06 | 25.48 | $25.82 | 58300 |
| 2026-01-05 | 25.33 | $25.46 | 110600 |
| 2026-01-02 | 25.25 | $25.15 | 153700 |
| 2025-12-31 | 25.26 | $24.90 | 39200 |
| 2025-12-30 | 25.35 | $25.20 | 219335 |
| 2025-12-29 | 25.36 | $25.27 | 43544 |
| 2025-12-26 | 25.34 | $25.40 | 22300 |
| 2025-12-24 | 25.28 | $25.42 | 15700 |
| 2025-12-23 | 25.20 | $25.29 | 46800 |
| 2025-12-22 | 25.14 | $25.28 | 36407 |
| 2025-12-19 | 25.06 | $25.08 | 34600 |
| 2025-12-18 | 25.04 | $24.86 | 40100 |
| 2025-12-17 | 25.07 | $24.61 | 11100 |
| 2025-12-16 | 25.19 | $25.00 | 17913 |
| 2025-12-15 | 25.21 | $25.03 | 18109 |
| 2025-12-12 | 25.23 | $24.90 | 10438 |
| 2025-12-11 | 25.28 | $25.32 | 95648 |
| 2025-12-10 | 25.21 | $25.23 | 15430 |
| 2025-12-09 | 25.16 | $25.13 | 31600 |
| 2025-12-08 | 25.12 | $25.27 | 102200 |
| 2025-12-05 | 25.02 | $25.26 | 31925 |
| 2025-12-04 | 24.91 | $25.16 | 32003 |
| 2025-12-03 | 24.80 | $25.09 | 55700 |
| 2025-12-02 | 24.69 | $24.91 | 81000 |
| 2025-12-01 | 24.62 | $24.80 | 103100 |
| 2025-11-28 | 24.56 | $24.97 | 25600 |
| 2025-11-26 | 24.44 | $24.86 | 48717 |
| 2025-11-25 | 24.33 | $24.84 | 29619 |
| 2025-11-24 | 24.21 | $24.43 | 12600 |
| 2025-11-21 | 24.20 | $24.49 | 15100 |
| 2025-11-20 | 24.17 | $24.18 | 47628 |
| 2025-11-19 | 24.24 | $24.32 | 47143 |
| 2025-11-18 | 24.29 | $24.31 | 115612 |
| 2025-11-17 | 24.36 | $24.31 | 92717 |
| 2025-11-14 | 24.45 | $24.60 | 88200 |
| 2025-11-13 | 24.47 | $24.65 | 85600 |
| 2025-11-12 | 24.48 | $24.71 | 36144 |
| 2025-11-11 | 24.49 | $24.81 | 20500 |
| 2025-11-10 | 24.48 | $24.78 | 40200 |
| 2025-11-07 | 24.48 | $24.66 | 49300 |
| 2025-11-06 | 24.52 | $24.53 | 47800 |
| 2025-11-05 | 24.62 | $24.73 | 71500 |
| 2025-11-04 | 24.69 | $24.71 | 95600 |
| 2025-11-03 | 24.79 | $24.64 | 205400 |
| 2025-10-31 | 24.93 | $24.71 | 348207 |
| 2025-10-30 | 25.10 | $24.76 | 517045 |
| 2025-10-29 | 25.29 | $24.71 | 854646 |
| 2025-10-28 | 25.54 | $25.49 | 317300 |
| 2025-10-27 | 25.61 | $25.75 | 227600 |
| 2025-10-24 | 25.61 | $25.74 | 40004 |
| 2025-10-23 | 25.62 | $25.77 | 28400 |
| 2025-10-22 | 25.63 | $25.73 | 54300 |
| 2025-10-21 | 25.66 | $25.84 | 19300 |
| 2025-10-20 | 25.65 | $25.78 | 34300 |
| 2025-10-17 | 25.68 | $25.63 | 24221 |
| 2025-10-16 | 25.76 | $25.28 | 28343 |
| 2025-10-15 | 25.97 | $25.88 | 27609 |
| 2025-10-14 | 26.03 | $26.06 | 16549 |
| 2025-10-13 | 26.06 | $25.85 | 16900 |
| 2025-10-10 | 26.17 | $25.84 | 90400 |
| 2025-10-09 | 26.30 | $26.14 | 41340 |
| 2025-10-08 | 26.37 | $26.37 | 12513 |
| 2025-10-07 | 26.38 | $26.27 | 54928 |
| 2025-10-06 | 26.42 | $26.25 | 76100 |
| 2025-10-03 | 26.48 | $26.32 | 37839 |
| 2025-10-02 | 26.53 | $26.30 | 84441 |
| 2025-10-01 | 26.59 | $26.35 | 225800 |
| 2025-09-30 | 26.66 | $26.59 | 49400 |
| 2025-09-29 | 26.65 | $26.52 | 63700 |
| 2025-09-26 | 26.67 | $26.54 | 52800 |
| 2025-09-25 | 26.69 | $26.42 | 132800 |
| 2025-09-24 | 26.74 | $26.65 | 24600 |
| 2025-09-23 | 26.73 | $26.68 | 41029 |
| 2025-09-22 | 26.70 | $26.80 | 23822 |
| 2025-09-19 | 26.62 | $26.62 | 49947 |
| 2025-09-18 | 26.59 | $26.53 | 38403 |
| 2025-09-17 | 26.57 | $26.57 | 33700 |
| 2025-09-16 | 26.53 | $26.44 | 59000 |
| 2025-09-15 | 26.52 | $26.49 | 48409 |
| 2025-09-12 | 26.49 | $26.55 | 40828 |
| 2025-09-11 | 26.44 | $26.90 | 66400 |
| 2025-09-10 | 26.26 | $26.52 | 79939 |
| 2025-09-09 | 26.15 | $26.32 | 74415 |
| 2025-09-08 | 26.09 | $26.24 | 116400 |
| 2025-09-05 | 26.04 | $26.07 | 94942 |
| 2025-09-04 | 26.04 | $26.09 | 620800 |
| 2025-09-03 | 26.03 | $25.93 | 123624 |
| 2025-09-02 | 26.06 | $25.87 | 225204 |
| 2025-08-29 | 26.12 | $26.13 | 285225 |
| 2025-08-28 | 26.12 | $26.10 | 442100 |
| 2025-08-27 | 26.12 | $26.07 | 571200 |
| 2025-08-26 | 26.13 | $26.08 | 326522 |
| 2025-08-25 | 26.14 | $26.03 | 292512 |
| 2025-08-22 | 26.16 | $26.33 | 628113 |
| 2025-08-21 | 26.10 | $26.17 | 67502 |
| 2025-08-20 | 26.08 | $26.34 | 11411 |
| 2025-08-19 | 25.99 | $26.16 | 41100 |
| 2025-08-18 | 25.95 | $25.97 | 30105 |
| 2025-08-15 | 25.95 | $26.02 | 62224 |
| 2025-08-14 | 25.95 | $26.05 | 52800 |
| 2025-08-13 | 25.93 | $26.10 | 91900 |
| 2025-08-12 | 25.89 | $25.92 | 80400 |
| 2025-08-11 | 25.91 | $26.02 | 84624 |
| 2025-08-08 | 25.90 | $26.05 | 53400 |
| 2025-08-07 | 25.87 | $25.88 | 43436 |
| 2025-08-06 | 25.90 | $26.04 | 196700 |
| 2025-08-05 | 25.89 | $25.86 | 179319 |
| 2025-08-04 | 25.93 | $25.95 | 47447 |
| 2025-08-01 | 25.96 | $25.65 | 63539 |
| 2025-07-31 | 26.09 | $25.90 | 79500 |
| 2025-07-30 | 26.17 | $26.04 | 76447 |
| 2025-07-29 | 26.22 | $26.22 | 33413 |
| 2025-07-28 | 26.23 | $26.33 | 36804 |
| 2025-07-25 | 26.21 | $26.49 | 56016 |
| 2025-07-24 | 26.13 | $26.32 | 34900 |
| 2025-07-23 | 26.09 | $26.26 | 124137 |
| 2025-07-22 | 26.06 | $26.14 | 33400 |
| 2025-07-21 | 26.06 | $25.99 | 59702 |
| 2025-07-18 | 26.12 | $26.09 | 41117 |
| 2025-07-17 | 26.15 | $26.16 | 186700 |
| 2025-07-16 | 26.17 | $25.92 | 72500 |
| 2025-07-15 | 26.27 | $25.79 | 77000 |
| 2025-07-14 | 26.44 | $26.28 | 264800 |
| 2025-07-11 | 26.48 | $26.22 | 86646 |
| 2025-07-10 | 26.55 | $26.52 | 76900 |
| 2025-07-09 | 26.55 | $26.56 | 64326 |
| 2025-07-08 | 26.52 | $26.48 | 31200 |
| 2025-07-07 | 26.52 | $26.63 | 36829 |
| 2025-07-03 | 26.46 | $26.67 | 107400 |
| 2025-07-02 | 26.38 | $26.44 | 65100 |
| 2025-07-01 | 26.35 | $26.72 | 43800 |
| 2025-06-30 | 26.22 | $26.60 | 47700 |
| 2025-06-27 | 26.11 | $26.36 | 98536 |
| 2025-06-26 | 26.04 | $26.18 | 143849 |
| 2025-06-25 | 26.03 | $26.16 | 14718 |
| 2025-06-24 | 26.01 | $26.40 | 25448 |
| 2025-06-23 | 25.92 | $26.17 | 71300 |
| 2025-06-20 | 25.87 | $25.78 | 30432 |
| 2025-06-18 | 25.95 | $25.66 | 21772 |
| 2025-06-17 | 26.08 | $25.77 | 35630 |
| 2025-06-16 | 26.21 | $26.00 | 15000 |
| 2025-06-13 | 26.29 | $25.88 | 13820 |
| 2025-06-12 | 26.43 | $26.35 | 41400 |
| 2025-06-11 | 26.45 | $26.19 | 22100 |
| 2025-06-10 | 26.52 | $26.28 | 28300 |
| 2025-06-09 | 26.58 | $26.30 | 38900 |
| 2025-06-06 | 26.63 | $26.57 | 37380 |
| 2025-06-05 | 26.61 | $26.38 | 15900 |
| 2025-06-04 | 26.64 | $26.55 | 36201 |
| 2025-06-03 | 26.62 | $26.63 | 86210 |
| 2025-06-02 | 26.57 | $26.42 | 81349 |
| 2025-05-30 | 26.57 | $26.30 | 52936 |
| 2025-05-29 | 26.59 | $26.24 | 125202 |
| 2025-05-28 | 26.64 | $26.20 | 69830 |
| 2025-05-27 | 26.71 | $26.29 | 59645 |
| 2025-05-23 | 26.75 | $25.84 | 64441 |
| 2025-05-22 | 26.93 | $26.09 | 12300 |
| 2025-05-21 | 27.07 | $26.15 | 28600 |
| 2025-05-20 | 27.21 | $26.87 | 22331 |
| 2025-05-19 | 27.14 | $27.05 | 28545 |
| 2025-05-16 | 26.98 | $26.96 | 164700 |
| 2025-05-15 | 26.80 | $26.68 | 60400 |
| 2025-05-14 | 26.67 | $26.70 | 71628 |
| 2025-05-13 | 26.48 | $26.74 | 74421 |
| 2025-05-12 | 26.23 | $26.75 | 107209 |
| 2025-05-09 | 25.91 | $25.71 | 29817 |
| 2025-05-08 | 25.85 | $25.88 | 43900 |
| 2025-05-07 | 25.70 | $25.63 | 54320 |
| 2025-05-06 | 25.60 | $25.52 | 70418 |
| 2025-05-05 | 25.50 | $25.83 | 73400 |
| 2025-05-02 | 25.28 | $25.93 | 76741 |
| 2025-05-01 | 24.97 | $25.40 | 84500 |
| 2025-04-30 | 24.76 | $25.32 | 65308 |
| 2025-04-29 | 24.53 | $25.12 | 56411 |
| 2025-04-28 | 24.30 | $24.92 | 22010 |
| 2025-04-25 | 24.09 | $24.92 | 21200 |
| 2025-04-24 | 23.84 | $24.78 | 27800 |
| 2025-04-23 | 23.59 | $24.16 | 23923 |
| 2025-04-22 | 23.48 | $23.84 | 26600 |
| 2025-04-21 | 23.46 | $23.14 | 22832 |
| 2025-04-17 | 23.66 | $23.82 | 25919 |
| 2025-04-16 | 23.70 | $23.68 | 146900 |
| 2025-04-15 | 23.80 | $24.26 | 46100 |
| 2025-04-14 | 23.74 | $24.51 | 68700 |
| 2025-04-11 | 23.61 | $24.28 | 47500 |
| 2025-04-10 | 23.53 | $23.83 | 49800 |
| 2025-04-09 | 23.58 | $24.68 | 219625 |
| 2025-04-08 | 23.39 | $22.50 | 114045 |
| 2025-04-07 | 23.86 | $22.92 | 179730 |
| 2025-04-04 | 24.31 | $22.82 | 408404 |
| 2025-04-03 | 24.91 | $24.00 | 121400 |
| 2025-04-02 | 25.26 | $25.57 | 73500 |
| 2025-04-01 | 25.20 | $25.27 | 185914 |
| 2025-03-31 | 25.22 | $25.11 | 118100 |
| 2025-03-28 | 25.31 | $24.94 | 107006 |
| 2025-03-27 | 25.47 | $25.50 | 61164 |
| 2025-03-26 | 25.49 | $25.60 | 82336 |
| 2025-03-25 | 25.49 | $25.96 | 31631 |
| 2025-03-24 | 25.37 | $25.92 | 80000 |
| 2025-03-21 | 25.25 | $25.39 | 34933 |
| 2025-03-20 | 25.28 | $25.47 | 53000 |
| 2025-03-19 | 25.29 | $25.73 | 25606 |
| 2025-03-18 | 25.23 | $25.43 | 49200 |
| 2025-03-17 | 25.26 | $25.74 | 30727 |
| 2025-03-14 | 25.21 | $25.48 | 51100 |
| 2025-03-13 | 25.23 | $25.00 | 172935 |
| 2025-03-12 | 25.42 | $25.28 | 130000 |
| 2025-03-11 | 25.56 | $25.20 | 82242 |
| 2025-03-10 | 25.78 | $25.54 | 124529 |
| 2025-03-07 | 25.93 | $26.08 | 117136 |
| 2025-03-06 | 25.96 | $25.81 | 104000 |
| 2025-03-05 | 26.08 | $26.09 | 184215 |
| 2025-03-04 | 26.14 | $25.79 | 447100 |
| 2025-03-03 | 26.32 | $26.00 | 312129 |
| 2025-02-28 | 26.47 | $26.44 | 262338 |
| 2025-02-27 | 26.52 | $26.38 | 168900 |
| 2025-02-26 | 26.60 | $26.64 | 207413 |
| 2025-02-25 | 26.61 | $26.57 | 441300 |
| 2025-02-24 | 26.66 | $26.40 | 38012 |
| 2025-02-21 | 26.77 | $26.49 | 50747 |
| 2025-02-20 | 26.87 | $26.79 | 41800 |
| 2025-02-19 | 26.91 | $26.91 | 43000 |
| 2025-02-18 | 26.91 | $26.76 | 76100 |
| 2025-02-14 | 26.96 | $26.71 | 51700 |
| 2025-02-13 | 27.04 | $26.79 | 39800 |
| 2025-02-12 | 27.11 | $26.77 | 273028 |
| 2025-02-11 | 27.20 | $27.10 | 50200 |
| 2025-02-10 | 27.20 | $27.22 | 39900 |
| 2025-02-07 | 27.16 | $27.05 | 357200 |
| 2025-02-06 | 27.17 | $27.15 | 57816 |
| 2025-02-05 | 27.14 | $26.90 | 85100 |
| 2025-02-04 | 27.19 | $26.78 | 43400 |
| 2025-02-03 | 27.27 | $26.81 | 78642 |
| 2025-01-31 | 27.37 | $27.09 | 67936 |
| 2025-01-30 | 27.39 | $27.42 | 63500 |
| 2025-01-29 | 27.31 | $26.86 | 145441 |
| 2025-01-28 | 27.38 | $27.03 | 71900 |
| 2025-01-27 | 27.41 | $27.25 | 76436 |
| 2025-01-24 | 27.37 | $27.57 | 56900 |
| 2025-01-23 | 27.21 | $27.66 | 54000 |
| 2025-01-22 | 26.98 | $27.63 | 33200 |
| 2025-01-21 | 26.72 | $27.46 | 134843 |
| 2025-01-17 | 26.44 | $26.94 | 86600 |
| 2025-01-16 | 26.27 | $26.82 | 98800 |
| 2025-01-15 | 26.10 | $26.63 | 40433 |
| 2025-01-14 | 25.96 | $26.28 | 42537 |
| 2025-01-13 | 25.89 | $26.03 | 88400 |
| 2025-01-10 | 25.90 | $25.90 | 80491 |
| 2025-01-08 | 25.96 | $26.22 | 48400 |
| 2025-01-07 | 25.93 | $26.02 | 48500 |
| 2025-01-06 | 25.96 | $26.12 | 137427 |
| 2025-01-03 | 25.98 | $26.07 | 55700 |
| 2025-01-02 | 26.01 | $25.87 | 89200 |
| 2024-12-31 | 26.13 | $25.93 | 78300 |
| 2024-12-30 | 26.25 | $26.05 | 137800 |
| 2024-12-27 | 26.36 | $26.33 | 72602 |
| 2024-12-26 | 26.42 | $26.58 | 41800 |
| 2024-12-24 | 26.41 | $26.57 | 52616 |
| 2024-12-23 | 26.41 | $26.44 | 47500 |
| 2024-12-20 | 26.45 | $26.22 | 58228 |
| 2024-12-19 | 26.57 | $26.02 | 105792 |
| 2024-12-18 | 26.78 | $26.15 | 101200 |
| 2024-12-17 | 27.00 | $26.89 | 33026 |
| 2024-12-16 | 27.04 | $27.05 | 59310 |
| 2024-12-13 | 27.03 | $26.89 | 39747 |
| 2024-12-12 | 27.07 | $26.88 | 51400 |
| 2024-12-11 | 27.12 | $27.05 | 46541 |
| 2024-12-10 | 27.13 | $26.94 | 432007 |
| 2024-12-09 | 27.17 | $27.07 | 102300 |
| 2024-12-06 | 27.18 | $27.17 | 108921 |
| 2024-12-05 | 27.16 | $27.08 | 71900 |
| 2024-12-04 | 27.16 | $27.34 | 72734 |
| 2024-12-03 | 27.08 | $27.29 | 94100 |
| 2024-12-02 | 27.00 | $27.29 | 87500 |
| 2024-11-29 | 26.89 | $27.13 | 134800 |
| 2024-11-27 | 26.81 | $27.04 | 110227 |
| 2024-11-26 | 26.75 | $27.17 | 81200 |
| 2024-11-25 | 26.63 | $27.04 | 96600 |
| 2024-11-22 | 26.53 | $26.77 | 71400 |
| 2024-11-21 | 26.50 | $26.66 | 38745 |
| 2024-11-20 | 26.49 | $26.41 | 69727 |
| 2024-11-19 | 26.57 | $26.40 | 73000 |
| 2024-11-18 | 26.67 | $26.43 | 89400 |
| 2024-11-15 | 26.79 | $26.30 | 105845 |
| 2024-11-14 | 26.97 | $26.69 | 73555 |
| 2024-11-13 | 27.08 | $27.02 | 79512 |
| 2024-11-12 | 27.10 | $27.19 | 239300 |
| 2024-11-11 | 27.07 | $27.31 | 193500 |
| 2024-11-08 | 27.00 | $27.56 | 68149 |
| 2024-11-07 | 26.83 | $27.45 | 167500 |
| 2024-11-06 | 26.67 | $27.12 | 145446 |
| 2024-11-05 | 26.58 | $26.91 | 114450 |
| 2024-11-04 | 26.53 | $26.51 | 92300 |
| 2024-11-01 | 26.61 | $26.48 | 95838 |
| 2024-10-31 | 26.72 | $26.38 | 79700 |
| 2024-10-30 | 26.88 | $26.91 | 55900 |
| 2024-10-29 | 26.92 | $27.02 | 89734 |
| 2024-10-28 | 26.94 | $26.89 | 94500 |
| 2024-10-25 | 27.00 | $26.94 | 87200 |
| 2024-10-24 | 27.06 | $26.75 | 94410 |
| 2024-10-23 | 27.19 | $26.75 | 122100 |
| 2024-10-22 | 27.35 | $26.92 | 130693 |
| 2024-10-21 | 27.50 | $27.21 | 185400 |
| 2024-10-18 | 27.58 | $27.36 | 81602 |
| 2024-10-17 | 27.63 | $27.28 | 80406 |
| 2024-10-16 | 27.72 | $27.39 | 57000 |
| 2024-10-15 | 27.79 | $27.54 | 245921 |
| 2024-10-14 | 27.82 | $28.06 | 180307 |
| 2024-10-11 | 27.68 | $27.75 | 103118 |
| 2024-10-10 | 27.62 | $27.43 | 53703 |
| 2024-10-09 | 27.63 | $27.65 | 213500 |
| 2024-10-08 | 27.57 | $27.50 | 155208 |
| 2024-10-07 | 27.55 | $27.14 | 104100 |
| 2024-10-04 | 27.62 | $27.45 | 74300 |
| 2024-10-03 | 27.61 | $27.33 | 135000 |
| 2024-10-02 | 27.63 | $27.47 | 73000 |
| 2024-10-01 | 27.61 | $27.46 | 81800 |
| 2024-09-30 | 27.58 | $27.70 | 56644 |
| 2024-09-27 | 27.45 | $27.51 | 79426 |
| 2024-09-26 | 27.36 | $27.75 | 123800 |
| 2024-09-25 | 27.16 | $27.32 | 402448 |
| 2024-09-24 | 27.05 | $27.29 | 42433 |
| 2024-09-23 | 26.93 | $27.31 | 409137 |
| 2024-09-20 | 26.76 | $27.19 | 77100 |
| 2024-09-19 | 26.60 | $27.32 | 125800 |
| 2024-09-18 | 26.35 | $26.69 | 38412 |
| 2024-09-17 | 26.26 | $26.74 | 43344 |
| 2024-09-16 | 26.12 | $26.68 | 71920 |
| 2024-09-13 | 25.98 | $26.55 | 31048 |
| 2024-09-12 | 25.86 | $26.21 | 47612 |
| 2024-09-11 | 25.81 | $26.06 | 49200 |
| 2024-09-10 | 25.81 | $25.64 | 33404 |
| 2024-09-09 | 25.94 | $25.61 | 77628 |
| 2024-09-06 | 26.12 | $25.28 | 110649 |
| 2024-09-05 | 26.44 | $25.71 | 123300 |
| 2024-09-04 | 26.70 | $25.99 | 82449 |
| 2024-09-03 | 26.92 | $26.06 | 215627 |
| 2024-08-30 | 27.17 | $27.04 | 165700 |
| 2024-08-29 | 27.16 | $26.82 | 93635 |
| 2024-08-28 | 27.21 | $26.91 | 197523 |
| 2024-08-27 | 27.23 | $27.02 | 234400 |
| 2024-08-26 | 27.22 | $27.00 | 206535 |
| 2024-08-23 | 27.20 | $27.26 | 137930 |
| 2024-08-22 | 27.09 | $27.00 | 110300 |
| 2024-08-21 | 27.03 | $27.16 | 154411 |
| 2024-08-20 | 26.90 | $26.91 | 219721 |
| 2024-08-19 | 26.82 | $27.01 | 203100 |
| 2024-08-16 | 26.68 | $26.95 | 185236 |
| 2024-08-15 | 26.53 | $27.06 | 593231 |
| 2024-08-14 | 26.30 | $26.59 | 203500 |
| 2024-08-13 | 26.16 | $26.50 | 218500 |
| 2024-08-12 | 26.02 | $26.16 | 209837 |
| 2024-08-09 | 25.96 | $26.16 | 850900 |
| 2024-08-08 | 25.88 | $26.01 | 274000 |
| 2024-08-07 | 25.83 | $25.30 | 468200 |
| 2024-08-06 | 25.99 | $25.58 | 399731 |
| 2024-08-05 | 26.09 | $25.33 | 448503 |
| 2024-08-02 | 26.30 | $25.71 | 549743 |
| 2024-08-01 | 26.42 | $26.14 | 1.4M |
| 2024-07-31 | 26.43 | $26.61 | 1.3M |
| 2024-07-30 | 26.28 | $26.40 | 1.5M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.33
2026-08-10
Close Price
$30.18
Vol: 13900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.29
Average
51.39
Maximum
69.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 66.33 | $30.18 | 13900 |
| 2026-08-07 | 68.62 | $30.32 | 14240 |
| 2026-08-06 | 67.24 | $30.14 | 42834 |
| 2026-08-05 | 68.35 | $30.21 | 14100 |
| 2026-08-04 | 67.32 | $30.07 | 24247 |
| 2026-08-03 | 60.67 | $29.30 | 48500 |
| 2026-07-31 | 58.59 | $29.10 | 31300 |
| 2026-07-30 | 54.59 | $28.75 | 16124 |
| 2026-07-29 | 51.69 | $28.52 | 8978 |
| 2026-07-28 | 60.49 | $29.07 | 7035 |
| 2026-07-27 | 58.79 | $28.93 | 27123 |
| 2026-07-24 | 58.06 | $28.87 | 15430 |
| 2026-07-23 | 57.46 | $28.82 | 1400 |
| 2026-07-22 | 57.23 | $28.80 | 12322 |
| 2026-07-21 | 57.23 | $28.80 | 3010 |
| 2026-07-20 | 54.18 | $28.53 | 14511 |
| 2026-07-17 | 56.89 | $28.72 | 10238 |
| 2026-07-16 | 60.85 | $28.98 | 13547 |
| 2026-07-15 | 59.61 | $28.86 | 154642 |
| 2026-07-14 | 59.51 | $28.85 | 20400 |
| 2026-07-13 | 60.23 | $28.90 | 31893 |
| 2026-07-10 | 64.02 | $29.16 | 54827 |
| 2026-07-09 | 63.09 | $29.05 | 10824 |
| 2026-07-08 | 61.71 | $28.89 | 32510 |
| 2026-07-07 | 62.12 | $28.92 | 34400 |
| 2026-07-06 | 65.30 | $29.15 | 26665 |
| 2026-07-02 | 63.77 | $28.95 | 31800 |
| 2026-07-01 | 65.42 | $29.07 | 50536 |
| 2026-06-30 | 67.34 | $29.21 | 22324 |
| 2026-06-29 | 65.48 | $28.94 | 35600 |
| 2026-06-26 | 63.11 | $28.62 | 35800 |
| 2026-06-25 | 65.38 | $28.79 | 24361 |
| 2026-06-24 | 59.92 | $28.11 | 11922 |
| 2026-06-23 | 57.68 | $27.87 | 5705 |
| 2026-06-22 | 61.48 | $28.15 | 21434 |
| 2026-06-18 | 60.60 | $28.05 | 23122 |
| 2026-06-17 | 59.09 | $27.88 | 20300 |
| 2026-06-16 | 63.01 | $28.17 | 9218 |
| 2026-06-15 | 62.44 | $28.10 | 9700 |
| 2026-06-12 | 60.71 | $27.89 | 16531 |
| 2026-06-11 | 59.61 | $27.76 | 15616 |
| 2026-06-10 | 54.11 | $27.17 | 27404 |
| 2026-06-09 | 59.60 | $27.59 | 29304 |
| 2026-06-08 | 55.85 | $27.22 | 15508 |
| 2026-06-05 | 54.77 | $27.12 | 7400 |
| 2026-06-04 | 58.00 | $27.36 | 20700 |
| 2026-06-03 | 55.73 | $27.14 | 24000 |
| 2026-06-02 | 52.27 | $26.83 | 21700 |
| 2026-06-01 | 49.86 | $26.63 | 29300 |
| 2026-05-29 | 53.17 | $26.89 | 49300 |
| 2026-05-28 | 57.48 | $27.20 | 21600 |
| 2026-05-27 | 55.84 | $27.05 | 13300 |
| 2026-05-26 | 55.29 | $27.00 | 35600 |
| 2026-05-22 | 54.10 | $26.89 | 7438 |
| 2026-05-21 | 51.76 | $26.68 | 4200 |
| 2026-05-20 | 50.16 | $26.54 | 12330 |
| 2026-05-19 | 47.18 | $26.29 | 9442 |
| 2026-05-18 | 49.43 | $26.49 | 11273 |
| 2026-05-15 | 47.53 | $26.33 | 2724 |
| 2026-05-14 | 51.18 | $26.65 | 18300 |
| 2026-05-13 | 49.45 | $26.50 | 10600 |
| 2026-05-12 | 49.78 | $26.53 | 14844 |
| 2026-05-11 | 49.13 | $26.47 | 32400 |
| 2026-05-08 | 51.80 | $26.72 | 16740 |
| 2026-05-07 | 52.89 | $26.82 | 22223 |
| 2026-05-06 | 57.01 | $27.18 | 25635 |
| 2026-05-05 | 54.58 | $26.92 | 25658 |
| 2026-05-04 | 53.14 | $26.77 | 36129 |
| 2026-05-01 | 55.37 | $26.97 | 30334 |
| 2026-04-30 | 56.97 | $27.11 | 13506 |
| 2026-04-29 | 53.42 | $26.72 | 38400 |
| 2026-04-28 | 54.74 | $26.84 | 29766 |
| 2026-04-27 | 61.74 | $27.42 | 20749 |
| 2026-04-24 | 63.47 | $27.55 | 8702 |
| 2026-04-23 | 62.31 | $27.40 | 20700 |
| 2026-04-22 | 61.46 | $27.29 | 15304 |
| 2026-04-21 | 60.70 | $27.19 | 16600 |
| 2026-04-20 | 63.33 | $27.41 | 30700 |
| 2026-04-17 | 63.69 | $27.44 | 13700 |
| 2026-04-16 | 59.65 | $26.88 | 13382 |
| 2026-04-15 | 59.49 | $26.86 | 6200 |
| 2026-04-14 | 62.41 | $27.12 | 35619 |
| 2026-04-13 | 60.87 | $26.90 | 20400 |
| 2026-04-10 | 58.90 | $26.63 | 27200 |
| 2026-04-09 | 59.85 | $26.72 | 57010 |
| 2026-04-08 | 57.53 | $26.40 | 32300 |
| 2026-04-07 | 46.39 | $25.19 | 12357 |
| 2026-04-06 | 45.26 | $25.09 | 27800 |
| 2026-04-02 | 43.57 | $24.94 | 15713 |
| 2026-04-01 | 44.35 | $25.03 | 24700 |
| 2026-03-31 | 40.04 | $24.65 | 11521 |
| 2026-03-30 | 30.48 | $23.94 | 23600 |
| 2026-03-27 | 32.05 | $24.17 | 9415 |
| 2026-03-26 | 34.96 | $24.56 | 20136 |
| 2026-03-25 | 40.09 | $25.14 | 6702 |
| 2026-03-24 | 38.77 | $25.05 | 9338 |
| 2026-03-23 | 39.98 | $25.18 | 4219 |
| 2026-03-20 | 36.65 | $24.95 | 8325 |
| 2026-03-19 | 39.85 | $25.30 | 46214 |
| 2026-03-18 | 39.13 | $25.25 | 8600 |
| 2026-03-17 | 42.52 | $25.60 | 11431 |
| 2026-03-16 | 42.82 | $25.63 | 30800 |
| 2026-03-13 | 39.84 | $25.41 | 16534 |
| 2026-03-12 | 40.11 | $25.44 | 29600 |
| 2026-03-11 | 44.52 | $25.90 | 9524 |
| 2026-03-10 | 44.72 | $25.92 | 39100 |
| 2026-03-09 | 47.07 | $26.15 | 41415 |
| 2026-03-06 | 42.05 | $25.75 | 22715 |
| 2026-03-05 | 46.44 | $26.17 | 12300 |
| 2026-03-04 | 50.24 | $26.49 | 20300 |
| 2026-03-03 | 48.49 | $26.35 | 54100 |
| 2026-03-02 | 52.37 | $26.66 | 23800 |
| 2026-02-27 | 54.92 | $26.85 | 16203 |
| 2026-02-26 | 54.70 | $26.83 | 11200 |
| 2026-02-25 | 56.14 | $26.94 | 13348 |
| 2026-02-24 | 55.02 | $26.83 | 1343 |
| 2026-02-23 | 52.60 | $26.60 | 12300 |
| 2026-02-20 | 54.16 | $26.73 | 39304 |
| 2026-02-19 | 53.66 | $26.68 | 8500 |
| 2026-02-18 | 55.04 | $26.80 | 9400 |
| 2026-02-17 | 52.53 | $26.54 | 34400 |
| 2026-02-13 | 55.59 | $26.81 | 18700 |
| 2026-02-12 | 52.48 | $26.49 | 74419 |
| 2026-02-11 | 59.96 | $27.09 | 20520 |
| 2026-02-10 | 59.41 | $27.03 | 146904 |
| 2026-02-09 | 60.32 | $27.10 | 27800 |
| 2026-02-06 | 59.56 | $27.01 | 128400 |
| 2026-02-05 | 53.95 | $26.41 | 42224 |
| 2026-02-04 | 52.17 | $26.24 | 14100 |
| 2026-02-03 | 56.45 | $26.59 | 39100 |
| 2026-02-02 | 58.67 | $26.76 | 40800 |
| 2026-01-30 | 57.55 | $26.64 | 32743 |
| 2026-01-29 | 65.57 | $27.21 | 27100 |
| 2026-01-28 | 67.78 | $27.35 | 31050 |
| 2026-01-27 | 69.68 | $27.47 | 23625 |
| 2026-01-26 | 66.14 | $27.00 | 29100 |
| 2026-01-23 | 63.18 | $26.66 | 20800 |
| 2026-01-22 | 62.63 | $26.60 | 13510 |
| 2026-01-21 | 61.36 | $26.46 | 25820 |
| 2026-01-20 | 56.87 | $26.01 | 63300 |
| 2026-01-16 | 65.00 | $26.52 | 20117 |
| 2026-01-15 | 63.84 | $26.40 | 27000 |
| 2026-01-14 | 58.28 | $25.89 | 28000 |
| 2026-01-13 | 62.01 | $26.10 | 46104 |
| 2026-01-12 | 60.64 | $25.98 | 57800 |
| 2026-01-09 | 59.61 | $25.89 | 89321 |
| 2026-01-08 | 54.69 | $25.50 | 18900 |
| 2026-01-07 | 55.52 | $25.55 | 29500 |
| 2026-01-06 | 60.15 | $25.82 | 58300 |
| 2026-01-05 | 55.44 | $25.46 | 110600 |
| 2026-01-02 | 50.66 | $25.15 | 153700 |
| 2025-12-31 | 46.25 | $24.90 | 39200 |
| 2025-12-30 | 51.50 | $25.20 | 219335 |
| 2025-12-29 | 52.83 | $25.27 | 43544 |
| 2025-12-26 | 55.35 | $25.40 | 22300 |
| 2025-12-24 | 55.74 | $25.42 | 15700 |
| 2025-12-23 | 53.74 | $25.29 | 46800 |
| 2025-12-22 | 53.58 | $25.28 | 36407 |
| 2025-12-19 | 50.45 | $25.08 | 34600 |
| 2025-12-18 | 46.69 | $24.86 | 40100 |
| 2025-12-17 | 41.94 | $24.61 | 11100 |
| 2025-12-16 | 48.33 | $25.00 | 17913 |
| 2025-12-15 | 48.87 | $25.03 | 18109 |
| 2025-12-12 | 46.39 | $24.90 | 10438 |
| 2025-12-11 | 54.51 | $25.32 | 95648 |
| 2025-12-10 | 52.83 | $25.23 | 15430 |
| 2025-12-09 | 50.91 | $25.13 | 31600 |
| 2025-12-08 | 53.82 | $25.27 | 102200 |
| 2025-12-05 | 53.64 | $25.26 | 31925 |
| 2025-12-04 | 51.86 | $25.16 | 32003 |
| 2025-12-03 | 50.60 | $25.09 | 55700 |
| 2025-12-02 | 47.23 | $24.91 | 81000 |
| 2025-12-01 | 45.04 | $24.80 | 103100 |
| 2025-11-28 | 47.95 | $24.97 | 25600 |
| 2025-11-26 | 45.80 | $24.86 | 48717 |
| 2025-11-25 | 45.41 | $24.84 | 29619 |
| 2025-11-24 | 36.52 | $24.43 | 12600 |
| 2025-11-21 | 37.36 | $24.49 | 15100 |
| 2025-11-20 | 29.33 | $24.18 | 47628 |
| 2025-11-19 | 31.03 | $24.32 | 47143 |
| 2025-11-18 | 30.76 | $24.31 | 115612 |
| 2025-11-17 | 30.76 | $24.31 | 92717 |
| 2025-11-14 | 34.33 | $24.60 | 88200 |
| 2025-11-13 | 34.99 | $24.65 | 85600 |
| 2025-11-12 | 35.78 | $24.71 | 36144 |
| 2025-11-11 | 37.11 | $24.81 | 20500 |
| 2025-11-10 | 36.44 | $24.78 | 40200 |
| 2025-11-07 | 33.75 | $24.66 | 49300 |
| 2025-11-06 | 30.74 | $24.53 | 47800 |
| 2025-11-05 | 32.92 | $24.73 | 71500 |
| 2025-11-04 | 32.47 | $24.71 | 95600 |
| 2025-11-03 | 30.90 | $24.64 | 205400 |
| 2025-10-31 | 31.60 | $24.71 | 348207 |
| 2025-10-30 | 32.09 | $24.76 | 517045 |
| 2025-10-29 | 31.07 | $24.71 | 854646 |
| 2025-10-28 | 39.92 | $25.49 | 317300 |
| 2025-10-27 | 43.88 | $25.75 | 227600 |
| 2025-10-24 | 43.68 | $25.74 | 40004 |
| 2025-10-23 | 44.13 | $25.77 | 28400 |
| 2025-10-22 | 43.38 | $25.73 | 54300 |
| 2025-10-21 | 44.96 | $25.84 | 19300 |
| 2025-10-20 | 43.90 | $25.78 | 34300 |
| 2025-10-17 | 41.22 | $25.63 | 24221 |
| 2025-10-16 | 34.25 | $25.28 | 28343 |
| 2025-10-15 | 42.45 | $25.88 | 27609 |
| 2025-10-14 | 45.55 | $26.06 | 16549 |
| 2025-10-13 | 40.75 | $25.85 | 16900 |
| 2025-10-10 | 40.51 | $25.84 | 90400 |
| 2025-10-09 | 45.74 | $26.14 | 41340 |
| 2025-10-08 | 50.48 | $26.37 | 12513 |
| 2025-10-07 | 48.26 | $26.27 | 54928 |
| 2025-10-06 | 47.82 | $26.25 | 76100 |
| 2025-10-03 | 49.22 | $26.32 | 37839 |
| 2025-10-02 | 48.81 | $26.30 | 84441 |
| 2025-10-01 | 49.76 | $26.35 | 225800 |
| 2025-09-30 | 54.61 | $26.59 | 49400 |
| 2025-09-29 | 53.35 | $26.52 | 63700 |
| 2025-09-26 | 53.75 | $26.54 | 52800 |
| 2025-09-25 | 51.66 | $26.42 | 132800 |
| 2025-09-24 | 56.29 | $26.65 | 24600 |
| 2025-09-23 | 56.92 | $26.68 | 41029 |
| 2025-09-22 | 59.46 | $26.80 | 23822 |
| 2025-09-19 | 56.71 | $26.62 | 49947 |
| 2025-09-18 | 55.27 | $26.53 | 38403 |
| 2025-09-17 | 56.06 | $26.57 | 33700 |
| 2025-09-16 | 54.04 | $26.44 | 59000 |
| 2025-09-15 | 54.96 | $26.49 | 48409 |
| 2025-09-12 | 56.05 | $26.55 | 40828 |
| 2025-09-11 | 62.99 | $26.90 | 66400 |
| 2025-09-10 | 57.58 | $26.52 | 79939 |
| 2025-09-09 | 54.23 | $26.32 | 74415 |
| 2025-09-08 | 52.81 | $26.24 | 116400 |
| 2025-09-05 | 49.67 | $26.07 | 94942 |
| 2025-09-04 | 50.04 | $26.09 | 620800 |
| 2025-09-03 | 47.02 | $25.93 | 123624 |
| 2025-09-02 | 45.85 | $25.87 | 225204 |
| 2025-08-29 | 50.42 | $26.13 | 285225 |
| 2025-08-28 | 49.87 | $26.10 | 442100 |
| 2025-08-27 | 49.34 | $26.07 | 571200 |
| 2025-08-26 | 49.51 | $26.08 | 326522 |
| 2025-08-25 | 48.69 | $26.03 | 292512 |
| 2025-08-22 | 53.66 | $26.33 | 628113 |
| 2025-08-21 | 51.13 | $26.17 | 67502 |
| 2025-08-20 | 54.11 | $26.34 | 11411 |
| 2025-08-19 | 51.25 | $26.16 | 41100 |
| 2025-08-18 | 48.01 | $25.97 | 30105 |
| 2025-08-15 | 48.82 | $26.02 | 62224 |
| 2025-08-14 | 49.29 | $26.05 | 52800 |
| 2025-08-13 | 50.07 | $26.10 | 91900 |
| 2025-08-12 | 47.24 | $25.92 | 80400 |
| 2025-08-11 | 48.69 | $26.02 | 84624 |
| 2025-08-08 | 49.13 | $26.05 | 53400 |
| 2025-08-07 | 46.58 | $25.88 | 43436 |
| 2025-08-06 | 48.76 | $26.04 | 196700 |
| 2025-08-05 | 46.06 | $25.86 | 179319 |
| 2025-08-04 | 47.24 | $25.95 | 47447 |
| 2025-08-01 | 42.57 | $25.65 | 63539 |
| 2025-07-31 | 45.78 | $25.90 | 79500 |
| 2025-07-30 | 47.69 | $26.04 | 76447 |
| 2025-07-29 | 50.26 | $26.22 | 33413 |
| 2025-07-28 | 51.88 | $26.33 | 36804 |
| 2025-07-25 | 54.30 | $26.49 | 56016 |
| 2025-07-24 | 52.04 | $26.32 | 34900 |
| 2025-07-23 | 51.24 | $26.26 | 124137 |
| 2025-07-22 | 49.62 | $26.14 | 33400 |
| 2025-07-21 | 47.56 | $25.99 | 59702 |
| 2025-07-18 | 48.83 | $26.09 | 41117 |
| 2025-07-17 | 49.71 | $26.16 | 186700 |
| 2025-07-16 | 46.57 | $25.92 | 72500 |
| 2025-07-15 | 44.81 | $25.79 | 77000 |
| 2025-07-14 | 50.83 | $26.28 | 264800 |
| 2025-07-11 | 50.05 | $26.22 | 86646 |
| 2025-07-10 | 54.14 | $26.52 | 76900 |
| 2025-07-09 | 54.70 | $26.56 | 64326 |
| 2025-07-08 | 53.78 | $26.48 | 31200 |
| 2025-07-07 | 55.80 | $26.63 | 36829 |
| 2025-07-03 | 56.33 | $26.67 | 107400 |
| 2025-07-02 | 53.92 | $26.44 | 65100 |
| 2025-07-01 | 57.60 | $26.72 | 43800 |
| 2025-06-30 | 56.39 | $26.60 | 47700 |
| 2025-06-27 | 53.89 | $26.36 | 98536 |
| 2025-06-26 | 51.92 | $26.18 | 143849 |
| 2025-06-25 | 51.70 | $26.16 | 14718 |
| 2025-06-24 | 54.51 | $26.40 | 25448 |
| 2025-06-23 | 52.15 | $26.17 | 71300 |
| 2025-06-20 | 47.77 | $25.78 | 30432 |
| 2025-06-18 | 46.34 | $25.66 | 21772 |
| 2025-06-17 | 47.47 | $25.77 | 35630 |
| 2025-06-16 | 49.90 | $26.00 | 15000 |
| 2025-06-13 | 48.60 | $25.88 | 13820 |
| 2025-06-12 | 53.81 | $26.35 | 41400 |
| 2025-06-11 | 52.15 | $26.19 | 22100 |
| 2025-06-10 | 53.17 | $26.28 | 28300 |
| 2025-06-09 | 53.39 | $26.30 | 38900 |
| 2025-06-06 | 56.39 | $26.57 | 37380 |
| 2025-06-05 | 54.68 | $26.38 | 15900 |
| 2025-06-04 | 56.56 | $26.55 | 36201 |
| 2025-06-03 | 57.44 | $26.63 | 86210 |
| 2025-06-02 | 55.72 | $26.42 | 81349 |
| 2025-05-30 | 54.73 | $26.30 | 52936 |
| 2025-05-29 | 54.24 | $26.24 | 125202 |
| 2025-05-28 | 53.93 | $26.20 | 69830 |
| 2025-05-27 | 54.73 | $26.29 | 59645 |
| 2025-05-23 | 51.28 | $25.84 | 64441 |
| 2025-05-22 | 53.43 | $26.09 | 12300 |
| 2025-05-21 | 53.94 | $26.15 | 28600 |
| 2025-05-20 | 60.60 | $26.87 | 22331 |
| 2025-05-19 | 62.43 | $27.05 | 28545 |
| 2025-05-16 | 61.88 | $26.96 | 164700 |
| 2025-05-15 | 60.17 | $26.68 | 60400 |
| 2025-05-14 | 60.36 | $26.70 | 71628 |
| 2025-05-13 | 60.71 | $26.74 | 74421 |
| 2025-05-12 | 60.79 | $26.75 | 107209 |
| 2025-05-09 | 54.55 | $25.71 | 29817 |
| 2025-05-08 | 55.93 | $25.88 | 43900 |
| 2025-05-07 | 54.32 | $25.63 | 54320 |
| 2025-05-06 | 53.60 | $25.52 | 70418 |
| 2025-05-05 | 55.94 | $25.83 | 73400 |
| 2025-05-02 | 56.69 | $25.93 | 76741 |
| 2025-05-01 | 53.53 | $25.40 | 84500 |
| 2025-04-30 | 53.04 | $25.32 | 65308 |
| 2025-04-29 | 51.83 | $25.12 | 56411 |
| 2025-04-28 | 50.62 | $24.92 | 22010 |
| 2025-04-25 | 50.62 | $24.92 | 21200 |
| 2025-04-24 | 49.82 | $24.78 | 27800 |
| 2025-04-23 | 46.17 | $24.16 | 23923 |
| 2025-04-22 | 44.17 | $23.84 | 26600 |
| 2025-04-21 | 39.52 | $23.14 | 22832 |
| 2025-04-17 | 42.82 | $23.82 | 25919 |
| 2025-04-16 | 41.87 | $23.68 | 146900 |
| 2025-04-15 | 44.79 | $24.26 | 46100 |
| 2025-04-14 | 46.10 | $24.51 | 68700 |
| 2025-04-11 | 44.68 | $24.28 | 47500 |
| 2025-04-10 | 41.83 | $23.83 | 49800 |
| 2025-04-09 | 46.09 | $24.68 | 219625 |
| 2025-04-08 | 28.29 | $22.50 | 114045 |
| 2025-04-07 | 30.11 | $22.92 | 179730 |
| 2025-04-04 | 29.08 | $22.82 | 408404 |
| 2025-04-03 | 34.85 | $24.00 | 121400 |
| 2025-04-02 | 46.51 | $25.57 | 73500 |
| 2025-04-01 | 43.05 | $25.27 | 185914 |
| 2025-03-31 | 41.12 | $25.11 | 118100 |
| 2025-03-28 | 39.04 | $24.94 | 107006 |
| 2025-03-27 | 43.90 | $25.50 | 61164 |
| 2025-03-26 | 44.85 | $25.60 | 82336 |
| 2025-03-25 | 48.43 | $25.96 | 31631 |
| 2025-03-24 | 47.99 | $25.92 | 80000 |
| 2025-03-21 | 41.77 | $25.39 | 34933 |
| 2025-03-20 | 42.49 | $25.47 | 53000 |
| 2025-03-19 | 44.92 | $25.73 | 25606 |
| 2025-03-18 | 41.25 | $25.43 | 49200 |
| 2025-03-17 | 44.13 | $25.74 | 30727 |
| 2025-03-14 | 40.83 | $25.48 | 51100 |
| 2025-03-13 | 34.00 | $25.00 | 172935 |
| 2025-03-12 | 36.33 | $25.28 | 130000 |
| 2025-03-11 | 35.12 | $25.20 | 82242 |
| 2025-03-10 | 38.03 | $25.54 | 124529 |
| 2025-03-07 | 43.44 | $26.08 | 117136 |
| 2025-03-06 | 39.34 | $25.81 | 104000 |
| 2025-03-05 | 42.37 | $26.09 | 184215 |
| 2025-03-04 | 37.46 | $25.79 | 447100 |
| 2025-03-03 | 39.71 | $26.00 | 312129 |
| 2025-02-28 | 45.10 | $26.44 | 262338 |
| 2025-02-27 | 44.11 | $26.38 | 168900 |
| 2025-02-26 | 47.62 | $26.64 | 207413 |
| 2025-02-25 | 46.53 | $26.57 | 441300 |
| 2025-02-24 | 43.85 | $26.40 | 38012 |
| 2025-02-21 | 44.98 | $26.49 | 50747 |
| 2025-02-20 | 49.01 | $26.79 | 41800 |
| 2025-02-19 | 50.73 | $26.91 | 43000 |
| 2025-02-18 | 48.58 | $26.76 | 76100 |
| 2025-02-14 | 47.86 | $26.71 | 51700 |
| 2025-02-13 | 48.90 | $26.79 | 39800 |
| 2025-02-12 | 48.64 | $26.77 | 273028 |
| 2025-02-11 | 52.95 | $27.10 | 50200 |
| 2025-02-10 | 54.62 | $27.22 | 39900 |
| 2025-02-07 | 52.60 | $27.05 | 357200 |
| 2025-02-06 | 53.94 | $27.15 | 57816 |
| 2025-02-05 | 50.98 | $26.90 | 85100 |
| 2025-02-04 | 49.50 | $26.78 | 43400 |
| 2025-02-03 | 49.86 | $26.81 | 78642 |
| 2025-01-31 | 53.27 | $27.09 | 67936 |
| 2025-01-30 | 57.69 | $27.42 | 63500 |
| 2025-01-29 | 51.16 | $26.86 | 145441 |
| 2025-01-28 | 53.54 | $27.03 | 71900 |
| 2025-01-27 | 56.80 | $27.25 | 76436 |
| 2025-01-24 | 62.00 | $27.57 | 56900 |
| 2025-01-23 | 63.56 | $27.66 | 54000 |
| 2025-01-22 | 63.27 | $27.63 | 33200 |
| 2025-01-21 | 61.61 | $27.46 | 134843 |
| 2025-01-17 | 55.82 | $26.94 | 86600 |
| 2025-01-16 | 54.31 | $26.82 | 98800 |
| 2025-01-15 | 51.83 | $26.63 | 40433 |
| 2025-01-14 | 46.78 | $26.28 | 42537 |
| 2025-01-13 | 42.71 | $26.03 | 88400 |
| 2025-01-10 | 40.45 | $25.90 | 80491 |
| 2025-01-08 | 44.55 | $26.22 | 48400 |
| 2025-01-07 | 41.00 | $26.02 | 48500 |
| 2025-01-06 | 42.29 | $26.12 | 137427 |
| 2025-01-03 | 41.42 | $26.07 | 55700 |
| 2025-01-02 | 37.85 | $25.87 | 89200 |
| 2024-12-31 | 38.52 | $25.93 | 78300 |
| 2024-12-30 | 39.85 | $26.05 | 137800 |
| 2024-12-27 | 43.18 | $26.33 | 72602 |
| 2024-12-26 | 46.47 | $26.58 | 41800 |
| 2024-12-24 | 46.31 | $26.57 | 52616 |
| 2024-12-23 | 44.32 | $26.44 | 47500 |
| 2024-12-20 | 40.78 | $26.22 | 58228 |
| 2024-12-19 | 37.34 | $26.02 | 105792 |
| 2024-12-18 | 38.72 | $26.15 | 101200 |
| 2024-12-17 | 48.48 | $26.89 | 33026 |
| 2024-12-16 | 51.13 | $27.05 | 59310 |
| 2024-12-13 | 48.45 | $26.89 | 39747 |
| 2024-12-12 | 48.29 | $26.88 | 51400 |
| 2024-12-11 | 50.97 | $27.05 | 46541 |
| 2024-12-10 | 49.23 | $26.94 | 432007 |
| 2024-12-09 | 51.27 | $27.07 | 102300 |
| 2024-12-06 | 52.86 | $27.17 | 108921 |
| 2024-12-05 | 51.57 | $27.08 | 71900 |
| 2024-12-04 | 55.76 | $27.34 | 72734 |
| 2024-12-03 | 55.09 | $27.29 | 94100 |
| 2024-12-02 | 55.09 | $27.29 | 87500 |
| 2024-11-29 | 53.05 | $27.13 | 134800 |
| 2024-11-27 | 51.89 | $27.04 | 110227 |
| 2024-11-26 | 53.72 | $27.17 | 81200 |
| 2024-11-25 | 52.11 | $27.04 | 96600 |
| 2024-11-22 | 48.59 | $26.77 | 71400 |
| 2024-11-21 | 47.08 | $26.66 | 38745 |
| 2024-11-20 | 43.50 | $26.41 | 69727 |
| 2024-11-19 | 43.36 | $26.40 | 73000 |
| 2024-11-18 | 43.68 | $26.43 | 89400 |
| 2024-11-15 | 41.91 | $26.30 | 105845 |
| 2024-11-14 | 46.03 | $26.69 | 73555 |
| 2024-11-13 | 49.98 | $27.02 | 79512 |
| 2024-11-12 | 52.16 | $27.19 | 239300 |
| 2024-11-11 | 53.74 | $27.31 | 193500 |
| 2024-11-08 | 57.16 | $27.56 | 68149 |
| 2024-11-07 | 55.99 | $27.45 | 167500 |
| 2024-11-06 | 52.27 | $27.12 | 145446 |
| 2024-11-05 | 49.70 | $26.91 | 114450 |
| 2024-11-04 | 44.27 | $26.51 | 92300 |
| 2024-11-01 | 43.84 | $26.48 | 95838 |
| 2024-10-31 | 42.42 | $26.38 | 79700 |
| 2024-10-30 | 48.58 | $26.91 | 55900 |
| 2024-10-29 | 50.01 | $27.02 | 89734 |
| 2024-10-28 | 48.30 | $26.89 | 94500 |
| 2024-10-25 | 48.91 | $26.94 | 87200 |
| 2024-10-24 | 46.47 | $26.75 | 94410 |
| 2024-10-23 | 46.47 | $26.75 | 122100 |
| 2024-10-22 | 48.34 | $26.92 | 130693 |
| 2024-10-21 | 51.71 | $27.21 | 185400 |
| 2024-10-18 | 53.54 | $27.36 | 81602 |
| 2024-10-17 | 52.69 | $27.28 | 80406 |
| 2024-10-16 | 53.98 | $27.39 | 57000 |
| 2024-10-15 | 55.75 | $27.54 | 245921 |
| 2024-10-14 | 62.49 | $28.06 | 180307 |
| 2024-10-11 | 59.74 | $27.75 | 103118 |
| 2024-10-10 | 56.61 | $27.43 | 53703 |
| 2024-10-09 | 59.63 | $27.65 | 213500 |
| 2024-10-08 | 58.18 | $27.50 | 155208 |
| 2024-10-07 | 54.46 | $27.14 | 104100 |
| 2024-10-04 | 58.74 | $27.45 | 74300 |
| 2024-10-03 | 57.51 | $27.33 | 135000 |
| 2024-10-02 | 59.47 | $27.47 | 73000 |
| 2024-10-01 | 59.38 | $27.46 | 81800 |
| 2024-09-30 | 62.70 | $27.70 | 56644 |
| 2024-09-27 | 61.06 | $27.51 | 79426 |
| 2024-09-26 | 64.46 | $27.75 | 123800 |
| 2024-09-25 | 60.74 | $27.32 | 402448 |
| 2024-09-24 | 60.47 | $27.29 | 42433 |
| 2024-09-23 | 60.74 | $27.31 | 409137 |
| 2024-09-20 | 59.72 | $27.19 | 77100 |
| 2024-09-19 | 61.36 | $27.32 | 125800 |
| 2024-09-18 | 55.77 | $26.69 | 38412 |
| 2024-09-17 | 56.39 | $26.74 | 43344 |
| 2024-09-16 | 55.83 | $26.68 | 71920 |
| 2024-09-13 | 54.64 | $26.55 | 31048 |
| 2024-09-12 | 51.40 | $26.21 | 47612 |
| 2024-09-11 | 49.90 | $26.06 | 49200 |
| 2024-09-10 | 45.41 | $25.64 | 33404 |
| 2024-09-09 | 45.07 | $25.61 | 77628 |
| 2024-09-06 | 41.32 | $25.28 | 110649 |
| 2024-09-05 | 45.14 | $25.71 | 123300 |
| 2024-09-04 | 47.87 | $25.99 | 82449 |
| 2024-09-03 | 48.57 | $26.06 | 215627 |
| 2024-08-30 | 60.28 | $27.04 | 165700 |
| 2024-08-29 | 58.13 | $26.82 | 93635 |
| 2024-08-28 | 59.38 | $26.91 | 197523 |
| 2024-08-27 | 60.90 | $27.02 | 234400 |
| 2024-08-26 | 60.72 | $27.00 | 206535 |
| 2024-08-23 | 64.25 | $27.26 | 137930 |
| 2024-08-22 | 62.16 | $27.00 | 110300 |
| 2024-08-21 | 64.36 | $27.16 | 154411 |
| 2024-08-20 | 62.39 | $26.91 | 219721 |
| 2024-08-19 | 63.73 | $27.01 | 203100 |
| 2024-08-16 | 63.28 | $26.95 | 185236 |
| 2024-08-15 | 64.68 | $27.06 | 593231 |
| 2024-08-14 | 61.20 | $26.59 | 203500 |
| 2024-08-13 | 60.49 | $26.50 | 218500 |
| 2024-08-12 | 57.72 | $26.16 | 209837 |
| 2024-08-09 | 57.72 | $26.16 | 850900 |
| 2024-08-08 | 56.51 | $26.01 | 274000 |
| 2024-08-07 | 50.07 | $25.30 | 468200 |
| 2024-08-06 | 53.01 | $25.58 | 399731 |
| 2024-08-05 | 50.55 | $25.33 | 448503 |
| 2024-08-02 | 54.69 | $25.71 | 549743 |
| 2024-08-01 | 59.97 | $26.14 | 1.4M |
| 2024-07-31 | 66.65 | $26.61 | 1.3M |
| 2024-07-30 | 65.00 | $26.40 | 1.5M |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.62
2026-08-10
Close Price
$30.18
Vol: 13900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -19.62 | $30.18 | 13900 |
| 2026-08-07 | -2.67 | $30.32 | 14240 |
| 2026-08-06 | -12.30 | $30.14 | 42834 |
| 2026-08-05 | -8.56 | $30.21 | 14100 |
| 2026-08-04 | -2.48 | $30.07 | 24247 |
| 2026-08-03 | 0.00 | $29.30 | 48500 |
| 2026-07-31 | -21.62 | $29.10 | 31300 |
| 2026-07-30 | -71.60 | $28.75 | 16124 |
| 2026-07-29 | -100.00 | $28.52 | 8978 |
| 2026-07-28 | -54.55 | $29.07 | 7035 |
| 2026-07-27 | -61.07 | $28.93 | 27123 |
| 2026-07-24 | -65.65 | $28.87 | 15430 |
| 2026-07-23 | -69.47 | $28.82 | 1400 |
| 2026-07-22 | -46.50 | $28.80 | 12322 |
| 2026-07-21 | -46.50 | $28.80 | 3010 |
| 2026-07-20 | -60.00 | $28.53 | 14511 |
| 2026-07-17 | -50.50 | $28.72 | 10238 |
| 2026-07-16 | -37.50 | $28.98 | 13547 |
| 2026-07-15 | -43.50 | $28.86 | 154642 |
| 2026-07-14 | -44.00 | $28.85 | 20400 |
| 2026-07-13 | -41.50 | $28.90 | 31893 |
| 2026-07-10 | -23.08 | $29.16 | 54827 |
| 2026-07-09 | -26.15 | $29.05 | 10824 |
| 2026-07-08 | -32.31 | $28.89 | 32510 |
| 2026-07-07 | -31.15 | $28.92 | 34400 |
| 2026-07-06 | -22.22 | $29.15 | 26665 |
| 2026-07-02 | -29.89 | $28.95 | 31800 |
| 2026-07-01 | -22.76 | $29.07 | 50536 |
| 2026-06-30 | -2.92 | $29.21 | 22324 |
| 2026-06-29 | -11.15 | $28.94 | 35600 |
| 2026-06-26 | -9.21 | $28.62 | 35800 |
| 2026-06-25 | -0.89 | $28.79 | 24361 |
| 2026-06-24 | -14.75 | $28.11 | 11922 |
| 2026-06-23 | -27.87 | $27.87 | 5705 |
| 2026-06-22 | -12.57 | $28.15 | 21434 |
| 2026-06-18 | -16.58 | $28.05 | 23122 |
| 2026-06-17 | -23.81 | $27.88 | 20300 |
| 2026-06-16 | -10.00 | $28.17 | 9218 |
| 2026-06-15 | -5.70 | $28.10 | 9700 |
| 2026-06-12 | -5.85 | $27.89 | 16531 |
| 2026-06-11 | -6.92 | $27.76 | 15616 |
| 2026-06-10 | -37.76 | $27.17 | 27404 |
| 2026-06-09 | -5.07 | $27.59 | 29304 |
| 2026-06-08 | -16.81 | $27.22 | 15508 |
| 2026-06-05 | -25.66 | $27.12 | 7400 |
| 2026-06-04 | -1.82 | $27.36 | 20700 |
| 2026-06-03 | -18.10 | $27.14 | 24000 |
| 2026-06-02 | -47.62 | $26.83 | 21700 |
| 2026-06-01 | -66.67 | $26.63 | 29300 |
| 2026-05-29 | -41.90 | $26.89 | 49300 |
| 2026-05-28 | -12.38 | $27.20 | 21600 |
| 2026-05-27 | -20.62 | $27.05 | 13300 |
| 2026-05-26 | -25.77 | $27.00 | 35600 |
| 2026-05-22 | -46.96 | $26.89 | 7438 |
| 2026-05-21 | -71.43 | $26.68 | 4200 |
| 2026-05-20 | -81.43 | $26.54 | 12330 |
| 2026-05-19 | -99.29 | $26.29 | 9442 |
| 2026-05-18 | -85.00 | $26.49 | 11273 |
| 2026-05-15 | -96.43 | $26.33 | 2724 |
| 2026-05-14 | -73.57 | $26.65 | 18300 |
| 2026-05-13 | -84.29 | $26.50 | 10600 |
| 2026-05-12 | -86.47 | $26.53 | 14844 |
| 2026-05-11 | -95.28 | $26.47 | 32400 |
| 2026-05-08 | -80.67 | $26.72 | 16740 |
| 2026-05-07 | -72.27 | $26.82 | 22223 |
| 2026-05-06 | -37.88 | $27.18 | 25635 |
| 2026-05-05 | -47.21 | $26.92 | 25658 |
| 2026-05-04 | -32.73 | $26.77 | 36129 |
| 2026-05-01 | -25.54 | $26.97 | 30334 |
| 2026-04-30 | -17.59 | $27.11 | 13506 |
| 2026-04-29 | -29.63 | $26.72 | 38400 |
| 2026-04-28 | -22.46 | $26.84 | 29766 |
| 2026-04-27 | -6.86 | $27.42 | 20749 |
| 2026-04-24 | -3.43 | $27.55 | 8702 |
| 2026-04-23 | -4.10 | $27.40 | 20700 |
| 2026-04-22 | -7.10 | $27.29 | 15304 |
| 2026-04-21 | -9.84 | $27.19 | 16600 |
| 2026-04-20 | -2.49 | $27.41 | 30700 |
| 2026-04-17 | -1.66 | $27.44 | 13700 |
| 2026-04-16 | -8.28 | $26.88 | 13382 |
| 2026-04-15 | -8.90 | $26.86 | 6200 |
| 2026-04-14 | -0.92 | $27.12 | 35619 |
| 2026-04-13 | -0.99 | $26.90 | 20400 |
| 2026-04-10 | -5.84 | $26.63 | 27200 |
| 2026-04-09 | -2.75 | $26.72 | 57010 |
| 2026-04-08 | 0.00 | $26.40 | 32300 |
| 2026-04-07 | -43.97 | $25.19 | 12357 |
| 2026-04-06 | -48.28 | $25.09 | 27800 |
| 2026-04-02 | -54.74 | $24.94 | 15713 |
| 2026-04-01 | -54.76 | $25.03 | 24700 |
| 2026-03-31 | -71.43 | $24.65 | 11521 |
| 2026-03-30 | -98.12 | $23.94 | 23600 |
| 2026-03-27 | -100.00 | $24.17 | 9415 |
| 2026-03-26 | -100.00 | $24.56 | 20136 |
| 2026-03-25 | -85.78 | $25.14 | 6702 |
| 2026-03-24 | -89.91 | $25.05 | 9338 |
| 2026-03-23 | -83.95 | $25.18 | 4219 |
| 2026-03-20 | -94.50 | $24.95 | 8325 |
| 2026-03-19 | -85.07 | $25.30 | 46214 |
| 2026-03-18 | -100.00 | $25.25 | 8600 |
| 2026-03-17 | -86.50 | $25.60 | 11431 |
| 2026-03-16 | -84.66 | $25.63 | 30800 |
| 2026-03-13 | -98.16 | $25.41 | 16534 |
| 2026-03-12 | -97.25 | $25.44 | 29600 |
| 2026-03-11 | -71.98 | $25.90 | 9524 |
| 2026-03-10 | -70.88 | $25.92 | 39100 |
| 2026-03-09 | -58.24 | $26.15 | 41415 |
| 2026-03-06 | -100.00 | $25.75 | 22715 |
| 2026-03-05 | -81.89 | $26.17 | 12300 |
| 2026-03-04 | -59.50 | $26.49 | 20300 |
| 2026-03-03 | -71.07 | $26.35 | 54100 |
| 2026-03-02 | -52.38 | $26.66 | 23800 |
| 2026-02-27 | -34.29 | $26.85 | 16203 |
| 2026-02-26 | -48.46 | $26.83 | 11200 |
| 2026-02-25 | -40.00 | $26.94 | 13348 |
| 2026-02-24 | -50.37 | $26.83 | 1343 |
| 2026-02-23 | -67.41 | $26.60 | 12300 |
| 2026-02-20 | -57.78 | $26.73 | 39304 |
| 2026-02-19 | -61.48 | $26.68 | 8500 |
| 2026-02-18 | -49.31 | $26.80 | 9400 |
| 2026-02-17 | -64.24 | $26.54 | 34400 |
| 2026-02-13 | -46.36 | $26.81 | 18700 |
| 2026-02-12 | -67.55 | $26.49 | 74419 |
| 2026-02-11 | -23.86 | $27.09 | 20520 |
| 2026-02-10 | -27.27 | $27.03 | 146904 |
| 2026-02-09 | -23.30 | $27.10 | 27800 |
| 2026-02-06 | -26.32 | $27.01 | 128400 |
| 2026-02-05 | -52.38 | $26.41 | 42224 |
| 2026-02-04 | -60.48 | $26.24 | 14100 |
| 2026-02-03 | -43.81 | $26.59 | 39100 |
| 2026-02-02 | -31.78 | $26.76 | 40800 |
| 2026-01-30 | -33.46 | $26.64 | 32743 |
| 2026-01-29 | -11.49 | $27.21 | 27100 |
| 2026-01-28 | -6.13 | $27.35 | 31050 |
| 2026-01-27 | -1.53 | $27.47 | 23625 |
| 2026-01-26 | -0.47 | $27.00 | 29100 |
| 2026-01-23 | -7.37 | $26.66 | 20800 |
| 2026-01-22 | -10.53 | $26.60 | 13510 |
| 2026-01-21 | -6.59 | $26.46 | 25820 |
| 2026-01-20 | -31.55 | $26.01 | 63300 |
| 2026-01-16 | -1.04 | $26.52 | 20117 |
| 2026-01-15 | -6.77 | $26.40 | 27000 |
| 2026-01-14 | -18.99 | $25.89 | 28000 |
| 2026-01-13 | -5.70 | $26.10 | 46104 |
| 2026-01-12 | -2.14 | $25.98 | 57800 |
| 2026-01-09 | -3.76 | $25.89 | 89321 |
| 2026-01-08 | -28.23 | $25.50 | 18900 |
| 2026-01-07 | -24.19 | $25.55 | 29500 |
| 2026-01-06 | -2.42 | $25.82 | 58300 |
| 2026-01-05 | -10.53 | $25.46 | 110600 |
| 2026-01-02 | -37.21 | $25.15 | 153700 |
| 2025-12-31 | -66.28 | $24.90 | 39200 |
| 2025-12-30 | -31.40 | $25.20 | 219335 |
| 2025-12-29 | -23.26 | $25.27 | 43544 |
| 2025-12-26 | -8.14 | $25.40 | 22300 |
| 2025-12-24 | 0.00 | $25.42 | 15700 |
| 2025-12-23 | -11.54 | $25.29 | 46800 |
| 2025-12-22 | -12.50 | $25.28 | 36407 |
| 2025-12-19 | -28.95 | $25.08 | 34600 |
| 2025-12-18 | -44.35 | $24.86 | 40100 |
| 2025-12-17 | -64.52 | $24.61 | 11100 |
| 2025-12-16 | -33.06 | $25.00 | 17913 |
| 2025-12-15 | -30.65 | $25.03 | 18109 |
| 2025-12-12 | -41.13 | $24.90 | 10438 |
| 2025-12-11 | -7.26 | $25.32 | 95648 |
| 2025-12-10 | -14.52 | $25.23 | 15430 |
| 2025-12-09 | -22.58 | $25.13 | 31600 |
| 2025-12-08 | -11.29 | $25.27 | 102200 |
| 2025-12-05 | -5.22 | $25.26 | 31925 |
| 2025-12-04 | -3.88 | $25.16 | 32003 |
| 2025-12-03 | -5.15 | $25.09 | 55700 |
| 2025-12-02 | -10.84 | $24.91 | 81000 |
| 2025-12-01 | -23.17 | $24.80 | 103100 |
| 2025-11-28 | -1.23 | $24.97 | 25600 |
| 2025-11-26 | -13.75 | $24.86 | 48717 |
| 2025-11-25 | -45.97 | $24.84 | 29619 |
| 2025-11-24 | -82.31 | $24.43 | 12600 |
| 2025-11-21 | -80.37 | $24.49 | 15100 |
| 2025-11-20 | -99.42 | $24.18 | 47628 |
| 2025-11-19 | -91.33 | $24.32 | 47143 |
| 2025-11-18 | -92.22 | $24.31 | 115612 |
| 2025-11-17 | -97.65 | $24.31 | 92717 |
| 2025-11-14 | -88.96 | $24.60 | 88200 |
| 2025-11-13 | -85.71 | $24.65 | 85600 |
| 2025-11-12 | -81.82 | $24.71 | 36144 |
| 2025-11-11 | -78.29 | $24.81 | 20500 |
| 2025-11-10 | -80.00 | $24.78 | 40200 |
| 2025-11-07 | -86.86 | $24.66 | 49300 |
| 2025-11-06 | -94.29 | $24.53 | 47800 |
| 2025-11-05 | -84.38 | $24.73 | 71500 |
| 2025-11-04 | -85.71 | $24.71 | 95600 |
| 2025-11-03 | -93.09 | $24.64 | 205400 |
| 2025-10-31 | -90.81 | $24.71 | 348207 |
| 2025-10-30 | -88.42 | $24.76 | 517045 |
| 2025-10-29 | -94.54 | $24.71 | 854646 |
| 2025-10-28 | -78.10 | $25.49 | 317300 |
| 2025-10-27 | -60.28 | $25.75 | 227600 |
| 2025-10-24 | -61.27 | $25.74 | 40004 |
| 2025-10-23 | -59.15 | $25.77 | 28400 |
| 2025-10-22 | -61.97 | $25.73 | 54300 |
| 2025-10-21 | -57.79 | $25.84 | 19300 |
| 2025-10-20 | -63.35 | $25.78 | 34300 |
| 2025-10-17 | -73.33 | $25.63 | 24221 |
| 2025-10-16 | -94.55 | $25.28 | 28343 |
| 2025-10-15 | -76.80 | $25.88 | 27609 |
| 2025-10-14 | -62.40 | $26.06 | 16549 |
| 2025-10-13 | -92.52 | $25.85 | 16900 |
| 2025-10-10 | -98.04 | $25.84 | 90400 |
| 2025-10-09 | -93.67 | $26.14 | 41340 |
| 2025-10-08 | -76.00 | $26.37 | 12513 |
| 2025-10-07 | -89.33 | $26.27 | 54928 |
| 2025-10-06 | -92.00 | $26.25 | 76100 |
| 2025-10-03 | -66.67 | $26.32 | 37839 |
| 2025-10-02 | -62.14 | $26.30 | 84441 |
| 2025-10-01 | -56.73 | $26.35 | 225800 |
| 2025-09-30 | -29.41 | $26.59 | 49400 |
| 2025-09-29 | -31.82 | $26.52 | 63700 |
| 2025-09-26 | -30.30 | $26.54 | 52800 |
| 2025-09-25 | -39.39 | $26.42 | 132800 |
| 2025-09-24 | -21.97 | $26.65 | 24600 |
| 2025-09-23 | -19.70 | $26.68 | 41029 |
| 2025-09-22 | -10.61 | $26.80 | 23822 |
| 2025-09-19 | -24.24 | $26.62 | 49947 |
| 2025-09-18 | -31.06 | $26.53 | 38403 |
| 2025-09-17 | -28.03 | $26.57 | 33700 |
| 2025-09-16 | -37.88 | $26.44 | 59000 |
| 2025-09-15 | -34.09 | $26.49 | 48409 |
| 2025-09-12 | -29.55 | $26.55 | 40828 |
| 2025-09-11 | -3.03 | $26.90 | 66400 |
| 2025-09-10 | -18.92 | $26.52 | 79939 |
| 2025-09-09 | -20.45 | $26.32 | 74415 |
| 2025-09-08 | -29.55 | $26.24 | 116400 |
| 2025-09-05 | -48.86 | $26.07 | 94942 |
| 2025-09-04 | -46.59 | $26.09 | 620800 |
| 2025-09-03 | -64.77 | $25.93 | 123624 |
| 2025-09-02 | -71.59 | $25.87 | 225204 |
| 2025-08-29 | -44.05 | $26.13 | 285225 |
| 2025-08-28 | -40.00 | $26.10 | 442100 |
| 2025-08-27 | -43.00 | $26.07 | 571200 |
| 2025-08-26 | -42.00 | $26.08 | 326522 |
| 2025-08-25 | -47.00 | $26.03 | 292512 |
| 2025-08-22 | -22.43 | $26.33 | 628113 |
| 2025-08-21 | -37.38 | $26.17 | 67502 |
| 2025-08-20 | -21.50 | $26.34 | 11411 |
| 2025-08-19 | -38.32 | $26.16 | 41100 |
| 2025-08-18 | -56.07 | $25.97 | 30105 |
| 2025-08-15 | -51.40 | $26.02 | 62224 |
| 2025-08-14 | -48.60 | $26.05 | 52800 |
| 2025-08-13 | -43.93 | $26.10 | 91900 |
| 2025-08-12 | -60.75 | $25.92 | 80400 |
| 2025-08-11 | -51.40 | $26.02 | 84624 |
| 2025-08-08 | -48.60 | $26.05 | 53400 |
| 2025-08-07 | -64.49 | $25.88 | 43436 |
| 2025-08-06 | -53.45 | $26.04 | 196700 |
| 2025-08-05 | -68.97 | $25.86 | 179319 |
| 2025-08-04 | -61.21 | $25.95 | 47447 |
| 2025-08-01 | -87.50 | $25.65 | 63539 |
| 2025-07-31 | -79.21 | $25.90 | 79500 |
| 2025-07-30 | -65.35 | $26.04 | 76447 |
| 2025-07-29 | -51.82 | $26.22 | 33413 |
| 2025-07-28 | -41.82 | $26.33 | 36804 |
| 2025-07-25 | -27.27 | $26.49 | 56016 |
| 2025-07-24 | -42.73 | $26.32 | 34900 |
| 2025-07-23 | -48.18 | $26.26 | 124137 |
| 2025-07-22 | -59.09 | $26.14 | 33400 |
| 2025-07-21 | -72.73 | $25.99 | 59702 |
| 2025-07-18 | -61.95 | $26.09 | 41117 |
| 2025-07-17 | -54.31 | $26.16 | 186700 |
| 2025-07-16 | -75.00 | $25.92 | 72500 |
| 2025-07-15 | -86.21 | $25.79 | 77000 |
| 2025-07-14 | -43.97 | $26.28 | 264800 |
| 2025-07-11 | -49.14 | $26.22 | 86646 |
| 2025-07-10 | -23.28 | $26.52 | 76900 |
| 2025-07-09 | -19.83 | $26.56 | 64326 |
| 2025-07-08 | -26.72 | $26.48 | 31200 |
| 2025-07-07 | -13.79 | $26.63 | 36829 |
| 2025-07-03 | -10.34 | $26.67 | 107400 |
| 2025-07-02 | -30.17 | $26.44 | 65100 |
| 2025-07-01 | -11.38 | $26.72 | 43800 |
| 2025-06-30 | -21.14 | $26.60 | 47700 |
| 2025-06-27 | -40.65 | $26.36 | 98536 |
| 2025-06-26 | -55.28 | $26.18 | 143849 |
| 2025-06-25 | -56.91 | $26.16 | 14718 |
| 2025-06-24 | -37.40 | $26.40 | 25448 |
| 2025-06-23 | -56.10 | $26.17 | 71300 |
| 2025-06-20 | -87.80 | $25.78 | 30432 |
| 2025-06-18 | -97.56 | $25.66 | 21772 |
| 2025-06-17 | -97.56 | $25.77 | 35630 |
| 2025-06-16 | -81.34 | $26.00 | 15000 |
| 2025-06-13 | -90.30 | $25.88 | 13820 |
| 2025-06-12 | -55.22 | $26.35 | 41400 |
| 2025-06-11 | -67.16 | $26.19 | 22100 |
| 2025-06-10 | -60.45 | $26.28 | 28300 |
| 2025-06-09 | -58.96 | $26.30 | 38900 |
| 2025-06-06 | -36.36 | $26.57 | 37380 |
| 2025-06-05 | -49.65 | $26.38 | 15900 |
| 2025-06-04 | -31.95 | $26.55 | 36201 |
| 2025-06-03 | -27.22 | $26.63 | 86210 |
| 2025-06-02 | -39.65 | $26.42 | 81349 |
| 2025-05-30 | -46.75 | $26.30 | 52936 |
| 2025-05-29 | -50.30 | $26.24 | 125202 |
| 2025-05-28 | -36.78 | $26.20 | 69830 |
| 2025-05-27 | -33.06 | $26.29 | 59645 |
| 2025-05-23 | -51.23 | $25.84 | 64441 |
| 2025-05-22 | -40.98 | $26.09 | 12300 |
| 2025-05-21 | -31.65 | $26.15 | 28600 |
| 2025-05-20 | -7.41 | $26.87 | 22331 |
| 2025-05-19 | -1.06 | $27.05 | 28545 |
| 2025-05-16 | -0.25 | $26.96 | 164700 |
| 2025-05-15 | -5.32 | $26.68 | 60400 |
| 2025-05-14 | -4.81 | $26.70 | 71628 |
| 2025-05-13 | -3.80 | $26.74 | 74421 |
| 2025-05-12 | 0.00 | $26.75 | 107209 |
| 2025-05-09 | -12.34 | $25.71 | 29817 |
| 2025-05-08 | -6.96 | $25.88 | 43900 |
| 2025-05-07 | -9.02 | $25.63 | 54320 |
| 2025-05-06 | -11.78 | $25.52 | 70418 |
| 2025-05-05 | -3.17 | $25.83 | 73400 |
| 2025-05-02 | -0.68 | $25.93 | 76741 |
| 2025-05-01 | -7.45 | $25.40 | 84500 |
| 2025-04-30 | -7.82 | $25.32 | 65308 |
| 2025-04-29 | -12.71 | $25.12 | 56411 |
| 2025-04-28 | -17.60 | $24.92 | 22010 |
| 2025-04-25 | -17.60 | $24.92 | 21200 |
| 2025-04-24 | -21.98 | $24.78 | 27800 |
| 2025-04-23 | -41.74 | $24.16 | 23923 |
| 2025-04-22 | -48.88 | $23.84 | 26600 |
| 2025-04-21 | -64.51 | $23.14 | 22832 |
| 2025-04-17 | -49.33 | $23.82 | 25919 |
| 2025-04-16 | -52.46 | $23.68 | 146900 |
| 2025-04-15 | -39.51 | $24.26 | 46100 |
| 2025-04-14 | -33.93 | $24.51 | 68700 |
| 2025-04-11 | -39.06 | $24.28 | 47500 |
| 2025-04-10 | -49.11 | $23.83 | 49800 |
| 2025-04-09 | -30.13 | $24.68 | 219625 |
| 2025-04-08 | -78.79 | $22.50 | 114045 |
| 2025-04-07 | -69.42 | $22.92 | 179730 |
| 2025-04-04 | -96.11 | $22.82 | 408404 |
| 2025-04-03 | -96.82 | $24.00 | 121400 |
| 2025-04-02 | -37.09 | $25.57 | 73500 |
| 2025-04-01 | -58.06 | $25.27 | 185914 |
| 2025-03-31 | -68.59 | $25.11 | 118100 |
| 2025-03-28 | -96.51 | $24.94 | 107006 |
| 2025-03-27 | -63.95 | $25.50 | 61164 |
| 2025-03-26 | -62.30 | $25.60 | 82336 |
| 2025-03-25 | -46.00 | $25.96 | 31631 |
| 2025-03-24 | -48.00 | $25.92 | 80000 |
| 2025-03-21 | -74.50 | $25.39 | 34933 |
| 2025-03-20 | -70.50 | $25.47 | 53000 |
| 2025-03-19 | -57.50 | $25.73 | 25606 |
| 2025-03-18 | -72.91 | $25.43 | 49200 |
| 2025-03-17 | -57.64 | $25.74 | 30727 |
| 2025-03-14 | -70.44 | $25.48 | 51100 |
| 2025-03-13 | -94.09 | $25.00 | 172935 |
| 2025-03-12 | -87.63 | $25.28 | 130000 |
| 2025-03-11 | -93.06 | $25.20 | 82242 |
| 2025-03-10 | -90.63 | $25.54 | 124529 |
| 2025-03-07 | -68.97 | $26.08 | 117136 |
| 2025-03-06 | -85.47 | $25.81 | 104000 |
| 2025-03-05 | -69.19 | $26.09 | 184215 |
| 2025-03-04 | -86.63 | $25.79 | 447100 |
| 2025-03-03 | -92.09 | $26.00 | 312129 |
| 2025-02-28 | -71.13 | $26.44 | 262338 |
| 2025-02-27 | -92.24 | $26.38 | 168900 |
| 2025-02-26 | -69.83 | $26.64 | 207413 |
| 2025-02-25 | -75.86 | $26.57 | 441300 |
| 2025-02-24 | -92.11 | $26.40 | 38012 |
| 2025-02-21 | -94.70 | $26.49 | 50747 |
| 2025-02-20 | -77.87 | $26.79 | 41800 |
| 2025-02-19 | -68.03 | $26.91 | 43000 |
| 2025-02-18 | -80.33 | $26.76 | 76100 |
| 2025-02-14 | -84.43 | $26.71 | 51700 |
| 2025-02-13 | -77.87 | $26.79 | 39800 |
| 2025-02-12 | -76.98 | $26.77 | 273028 |
| 2025-02-11 | -38.10 | $27.10 | 50200 |
| 2025-02-10 | -24.41 | $27.22 | 39900 |
| 2025-02-07 | -32.39 | $27.05 | 357200 |
| 2025-02-06 | -27.70 | $27.15 | 57816 |
| 2025-02-05 | -39.44 | $26.90 | 85100 |
| 2025-02-04 | -45.07 | $26.78 | 43400 |
| 2025-02-03 | -43.66 | $26.81 | 78642 |
| 2025-01-31 | -30.52 | $27.09 | 67936 |
| 2025-01-30 | -15.02 | $27.42 | 63500 |
| 2025-01-29 | -41.31 | $26.86 | 145441 |
| 2025-01-28 | -33.33 | $27.03 | 71900 |
| 2025-01-27 | -23.00 | $27.25 | 76436 |
| 2025-01-24 | -7.98 | $27.57 | 56900 |
| 2025-01-23 | -1.91 | $27.66 | 54000 |
| 2025-01-22 | -3.35 | $27.63 | 33200 |
| 2025-01-21 | -2.63 | $27.46 | 134843 |
| 2025-01-17 | -11.33 | $26.94 | 86600 |
| 2025-01-16 | -15.97 | $26.82 | 98800 |
| 2025-01-15 | -33.77 | $26.63 | 40433 |
| 2025-01-14 | -56.49 | $26.28 | 42537 |
| 2025-01-13 | -72.73 | $26.03 | 88400 |
| 2025-01-10 | -93.28 | $25.90 | 80491 |
| 2025-01-08 | -69.40 | $26.22 | 48400 |
| 2025-01-07 | -84.67 | $26.02 | 48500 |
| 2025-01-06 | -78.62 | $26.12 | 137427 |
| 2025-01-03 | -82.43 | $26.07 | 55700 |
| 2025-01-02 | -96.13 | $25.87 | 89200 |
| 2024-12-31 | -92.26 | $25.93 | 78300 |
| 2024-12-30 | -84.52 | $26.05 | 137800 |
| 2024-12-27 | -66.45 | $26.33 | 72602 |
| 2024-12-26 | -50.32 | $26.58 | 41800 |
| 2024-12-24 | -50.97 | $26.57 | 52616 |
| 2024-12-23 | -59.35 | $26.44 | 47500 |
| 2024-12-20 | -73.55 | $26.22 | 58228 |
| 2024-12-19 | -95.04 | $26.02 | 105792 |
| 2024-12-18 | -97.58 | $26.15 | 101200 |
| 2024-12-17 | -40.87 | $26.89 | 33026 |
| 2024-12-16 | -26.96 | $27.05 | 59310 |
| 2024-12-13 | -40.87 | $26.89 | 39747 |
| 2024-12-12 | -41.74 | $26.88 | 51400 |
| 2024-12-11 | -26.96 | $27.05 | 46541 |
| 2024-12-10 | -37.61 | $26.94 | 432007 |
| 2024-12-09 | -43.05 | $27.07 | 102300 |
| 2024-12-06 | -36.42 | $27.17 | 108921 |
| 2024-12-05 | -42.38 | $27.08 | 71900 |
| 2024-12-04 | -25.17 | $27.34 | 72734 |
| 2024-12-03 | -28.48 | $27.29 | 94100 |
| 2024-12-02 | -28.48 | $27.29 | 87500 |
| 2024-11-29 | -39.07 | $27.13 | 134800 |
| 2024-11-27 | -45.03 | $27.04 | 110227 |
| 2024-11-26 | -36.42 | $27.17 | 81200 |
| 2024-11-25 | -45.03 | $27.04 | 96600 |
| 2024-11-22 | -62.91 | $26.77 | 71400 |
| 2024-11-21 | -70.20 | $26.66 | 38745 |
| 2024-11-20 | -86.76 | $26.41 | 69727 |
| 2024-11-19 | -88.00 | $26.40 | 73000 |
| 2024-11-18 | -88.97 | $26.43 | 89400 |
| 2024-11-15 | -99.45 | $26.30 | 105845 |
| 2024-11-14 | -81.50 | $26.69 | 73555 |
| 2024-11-13 | -62.43 | $27.02 | 79512 |
| 2024-11-12 | -52.60 | $27.19 | 239300 |
| 2024-11-11 | -50.00 | $27.31 | 193500 |
| 2024-11-08 | -36.70 | $27.56 | 68149 |
| 2024-11-07 | -42.55 | $27.45 | 167500 |
| 2024-11-06 | -60.11 | $27.12 | 145446 |
| 2024-11-05 | -71.28 | $26.91 | 114450 |
| 2024-11-04 | -92.55 | $26.51 | 92300 |
| 2024-11-01 | -94.15 | $26.48 | 95838 |
| 2024-10-31 | -99.47 | $26.38 | 79700 |
| 2024-10-30 | -79.76 | $26.91 | 55900 |
| 2024-10-29 | -73.21 | $27.02 | 89734 |
| 2024-10-28 | -80.95 | $26.89 | 94500 |
| 2024-10-25 | -77.98 | $26.94 | 87200 |
| 2024-10-24 | -89.29 | $26.75 | 94410 |
| 2024-10-23 | -89.29 | $26.75 | 122100 |
| 2024-10-22 | -95.00 | $26.92 | 130693 |
| 2024-10-21 | -86.67 | $27.21 | 185400 |
| 2024-10-18 | -74.17 | $27.36 | 81602 |
| 2024-10-17 | -76.38 | $27.28 | 80406 |
| 2024-10-16 | -67.72 | $27.39 | 57000 |
| 2024-10-15 | -44.38 | $27.54 | 245921 |
| 2024-10-14 | -2.08 | $28.06 | 180307 |
| 2024-10-11 | -5.84 | $27.75 | 103118 |
| 2024-10-10 | -28.17 | $27.43 | 53703 |
| 2024-10-09 | -9.57 | $27.65 | 213500 |
| 2024-10-08 | -12.79 | $27.50 | 155208 |
| 2024-10-07 | -26.74 | $27.14 | 104100 |
| 2024-10-04 | -14.73 | $27.45 | 74300 |
| 2024-10-03 | -19.38 | $27.33 | 135000 |
| 2024-10-02 | -13.95 | $27.47 | 73000 |
| 2024-10-01 | -14.34 | $27.46 | 81800 |
| 2024-09-30 | -5.04 | $27.70 | 56644 |
| 2024-09-27 | -12.40 | $27.51 | 79426 |
| 2024-09-26 | -3.10 | $27.75 | 123800 |
| 2024-09-25 | -6.33 | $27.32 | 402448 |
| 2024-09-24 | -7.69 | $27.29 | 42433 |
| 2024-09-23 | -6.79 | $27.31 | 409137 |
| 2024-09-20 | -12.22 | $27.19 | 77100 |
| 2024-09-19 | -2.82 | $27.32 | 125800 |
| 2024-09-18 | -30.10 | $26.69 | 38412 |
| 2024-09-17 | -27.67 | $26.74 | 43344 |
| 2024-09-16 | -30.58 | $26.68 | 71920 |
| 2024-09-13 | -36.89 | $26.55 | 31048 |
| 2024-09-12 | -53.40 | $26.21 | 47612 |
| 2024-09-11 | -60.68 | $26.06 | 49200 |
| 2024-09-10 | -81.07 | $25.64 | 33404 |
| 2024-09-09 | -82.52 | $25.61 | 77628 |
| 2024-09-06 | -98.54 | $25.28 | 110649 |
| 2024-09-05 | -89.89 | $25.71 | 123300 |
| 2024-09-04 | -65.67 | $25.99 | 82449 |
| 2024-09-03 | -62.19 | $26.06 | 215627 |
| 2024-08-30 | -11.84 | $27.04 | 165700 |
| 2024-08-29 | -21.49 | $26.82 | 93635 |
| 2024-08-28 | -17.54 | $26.91 | 197523 |
| 2024-08-27 | -12.72 | $27.02 | 234400 |
| 2024-08-26 | -13.60 | $27.00 | 206535 |
| 2024-08-23 | -1.33 | $27.26 | 137930 |
| 2024-08-22 | -10.86 | $27.00 | 110300 |
| 2024-08-21 | -1.39 | $27.16 | 154411 |
| 2024-08-20 | -12.56 | $26.91 | 219721 |
| 2024-08-19 | -2.46 | $27.01 | 203100 |
| 2024-08-16 | -5.42 | $26.95 | 185236 |
| 2024-08-15 | 0.00 | $27.06 | 593231 |
| 2024-08-14 | -15.68 | $26.59 | 203500 |
| 2024-08-13 | -20.54 | $26.50 | 218500 |
| 2024-08-12 | -38.92 | $26.16 | 209837 |
| 2024-08-09 | -38.92 | $26.16 | 850900 |
| 2024-08-08 | -47.03 | $26.01 | 274000 |
| 2024-08-07 | -85.41 | $25.30 | 468200 |
| 2024-08-06 | -57.52 | $25.58 | 399731 |
| 2024-08-05 | -68.28 | $25.33 | 448503 |
| 2024-08-02 | -51.54 | $25.71 | 549743 |
| 2024-08-01 | -30.96 | $26.14 | 1.4M |
| 2024-07-31 | -11.30 | $26.61 | 1.3M |
| 2024-07-30 | -8.92 | $26.40 | 1.5M |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.49
2026-08-10
Close Price
$30.18
Vol: 13900Average Directional Index - Detailed Analysis
Minimum
4.72
Average
22.74
Maximum
56.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 28.49 | $30.18 | 13900 |
| 2026-08-07 | 27.58 | $30.32 | 14240 |
| 2026-08-06 | 26.83 | $30.14 | 42834 |
| 2026-08-05 | 25.62 | $30.21 | 14100 |
| 2026-08-04 | 24.29 | $30.07 | 24247 |
| 2026-08-03 | 23.08 | $29.30 | 48500 |
| 2026-07-31 | 22.63 | $29.10 | 31300 |
| 2026-07-30 | 22.32 | $28.75 | 16124 |
| 2026-07-29 | 22.63 | $28.52 | 8978 |
| 2026-07-28 | 22.96 | $29.07 | 7035 |
| 2026-07-27 | 23.00 | $28.93 | 27123 |
| 2026-07-24 | 23.04 | $28.87 | 15430 |
| 2026-07-23 | 23.00 | $28.82 | 1400 |
| 2026-07-22 | 23.33 | $28.80 | 12322 |
| 2026-07-21 | 23.65 | $28.80 | 3010 |
| 2026-07-20 | 24.07 | $28.53 | 14511 |
| 2026-07-17 | 24.52 | $28.72 | 10238 |
| 2026-07-16 | 24.75 | $28.98 | 13547 |
| 2026-07-15 | 24.55 | $28.86 | 154642 |
| 2026-07-14 | 24.52 | $28.85 | 20400 |
| 2026-07-13 | 24.40 | $28.90 | 31893 |
| 2026-07-10 | 24.07 | $29.16 | 54827 |
| 2026-07-09 | 23.45 | $29.05 | 10824 |
| 2026-07-08 | 22.87 | $28.89 | 32510 |
| 2026-07-07 | 22.47 | $28.92 | 34400 |
| 2026-07-06 | 21.90 | $29.15 | 26665 |
| 2026-07-02 | 21.12 | $28.95 | 31800 |
| 2026-07-01 | 20.30 | $29.07 | 50536 |
| 2026-06-30 | 18.88 | $29.21 | 22324 |
| 2026-06-29 | 17.74 | $28.94 | 35600 |
| 2026-06-26 | 16.58 | $28.62 | 35800 |
| 2026-06-25 | 15.73 | $28.79 | 24361 |
| 2026-06-24 | 14.84 | $28.11 | 11922 |
| 2026-06-23 | 14.56 | $27.87 | 5705 |
| 2026-06-22 | 14.69 | $28.15 | 21434 |
| 2026-06-18 | 14.77 | $28.05 | 23122 |
| 2026-06-17 | 14.42 | $27.88 | 20300 |
| 2026-06-16 | 14.06 | $28.17 | 9218 |
| 2026-06-15 | 13.20 | $28.10 | 9700 |
| 2026-06-12 | 12.50 | $27.89 | 16531 |
| 2026-06-11 | 12.02 | $27.76 | 15616 |
| 2026-06-10 | 11.67 | $27.17 | 27404 |
| 2026-06-09 | 11.51 | $27.59 | 29304 |
| 2026-06-08 | 11.07 | $27.22 | 15508 |
| 2026-06-05 | 10.99 | $27.12 | 7400 |
| 2026-06-04 | 10.92 | $27.36 | 20700 |
| 2026-06-03 | 10.74 | $27.14 | 24000 |
| 2026-06-02 | 10.85 | $26.83 | 21700 |
| 2026-06-01 | 11.41 | $26.63 | 29300 |
| 2026-05-29 | 11.97 | $26.89 | 49300 |
| 2026-05-28 | 12.09 | $27.20 | 21600 |
| 2026-05-27 | 11.96 | $27.05 | 13300 |
| 2026-05-26 | 12.03 | $27.00 | 35600 |
| 2026-05-22 | 12.27 | $26.89 | 7438 |
| 2026-05-21 | 12.76 | $26.68 | 4200 |
| 2026-05-20 | 13.28 | $26.54 | 12330 |
| 2026-05-19 | 13.60 | $26.29 | 9442 |
| 2026-05-18 | 13.76 | $26.49 | 11273 |
| 2026-05-15 | 13.99 | $26.33 | 2724 |
| 2026-05-14 | 14.21 | $26.65 | 18300 |
| 2026-05-13 | 14.77 | $26.50 | 10600 |
| 2026-05-12 | 15.15 | $26.53 | 14844 |
| 2026-05-11 | 15.64 | $26.47 | 32400 |
| 2026-05-08 | 16.23 | $26.72 | 16740 |
| 2026-05-07 | 16.92 | $26.82 | 22223 |
| 2026-05-06 | 17.59 | $27.18 | 25635 |
| 2026-05-05 | 18.09 | $26.92 | 25658 |
| 2026-05-04 | 18.79 | $26.77 | 36129 |
| 2026-05-01 | 19.61 | $26.97 | 30334 |
| 2026-04-30 | 20.23 | $27.11 | 13506 |
| 2026-04-29 | 20.92 | $26.72 | 38400 |
| 2026-04-28 | 21.96 | $26.84 | 29766 |
| 2026-04-27 | 22.89 | $27.42 | 20749 |
| 2026-04-24 | 23.20 | $27.55 | 8702 |
| 2026-04-23 | 23.32 | $27.40 | 20700 |
| 2026-04-22 | 23.61 | $27.29 | 15304 |
| 2026-04-21 | 24.10 | $27.19 | 16600 |
| 2026-04-20 | 24.61 | $27.41 | 30700 |
| 2026-04-17 | 24.92 | $27.44 | 13700 |
| 2026-04-16 | 25.26 | $26.88 | 13382 |
| 2026-04-15 | 26.06 | $26.86 | 6200 |
| 2026-04-14 | 27.02 | $27.12 | 35619 |
| 2026-04-13 | 27.75 | $26.90 | 20400 |
| 2026-04-10 | 28.72 | $26.63 | 27200 |
| 2026-04-09 | 29.88 | $26.72 | 57010 |
| 2026-04-08 | 31.10 | $26.40 | 32300 |
| 2026-04-07 | 32.72 | $25.19 | 12357 |
| 2026-04-06 | 33.02 | $25.09 | 27800 |
| 2026-04-02 | 33.16 | $24.94 | 15713 |
| 2026-04-01 | 33.11 | $25.03 | 24700 |
| 2026-03-31 | 33.48 | $24.65 | 11521 |
| 2026-03-30 | 33.04 | $23.94 | 23600 |
| 2026-03-27 | 31.70 | $24.17 | 9415 |
| 2026-03-26 | 30.45 | $24.56 | 20136 |
| 2026-03-25 | 29.39 | $25.14 | 6702 |
| 2026-03-24 | 28.64 | $25.05 | 9338 |
| 2026-03-23 | 27.56 | $25.18 | 4219 |
| 2026-03-20 | 26.65 | $24.95 | 8325 |
| 2026-03-19 | 25.24 | $25.30 | 46214 |
| 2026-03-18 | 23.89 | $25.25 | 8600 |
| 2026-03-17 | 22.66 | $25.60 | 11431 |
| 2026-03-16 | 21.70 | $25.63 | 30800 |
| 2026-03-13 | 20.66 | $25.41 | 16534 |
| 2026-03-12 | 19.47 | $25.44 | 29600 |
| 2026-03-11 | 18.26 | $25.90 | 9524 |
| 2026-03-10 | 17.34 | $25.92 | 39100 |
| 2026-03-09 | 16.44 | $26.15 | 41415 |
| 2026-03-06 | 15.37 | $25.75 | 22715 |
| 2026-03-05 | 14.61 | $26.17 | 12300 |
| 2026-03-04 | 14.03 | $26.49 | 20300 |
| 2026-03-03 | 13.89 | $26.35 | 54100 |
| 2026-03-02 | 13.46 | $26.66 | 23800 |
| 2026-02-27 | 13.88 | $26.85 | 16203 |
| 2026-02-26 | 14.42 | $26.83 | 11200 |
| 2026-02-25 | 14.99 | $26.94 | 13348 |
| 2026-02-24 | 15.49 | $26.83 | 1343 |
| 2026-02-23 | 16.24 | $26.60 | 12300 |
| 2026-02-20 | 17.04 | $26.73 | 39304 |
| 2026-02-19 | 17.86 | $26.68 | 8500 |
| 2026-02-18 | 18.63 | $26.80 | 9400 |
| 2026-02-17 | 19.54 | $26.54 | 34400 |
| 2026-02-13 | 20.51 | $26.81 | 18700 |
| 2026-02-12 | 21.30 | $26.49 | 74419 |
| 2026-02-11 | 22.12 | $27.09 | 20520 |
| 2026-02-10 | 22.31 | $27.03 | 146904 |
| 2026-02-09 | 22.28 | $27.10 | 27800 |
| 2026-02-06 | 22.26 | $27.01 | 128400 |
| 2026-02-05 | 22.33 | $26.41 | 42224 |
| 2026-02-04 | 23.02 | $26.24 | 14100 |
| 2026-02-03 | 23.66 | $26.59 | 39100 |
| 2026-02-02 | 23.97 | $26.76 | 40800 |
| 2026-01-30 | 24.06 | $26.64 | 32743 |
| 2026-01-29 | 24.10 | $27.21 | 27100 |
| 2026-01-28 | 23.51 | $27.35 | 31050 |
| 2026-01-27 | 22.34 | $27.47 | 23625 |
| 2026-01-26 | 21.11 | $27.00 | 29100 |
| 2026-01-23 | 20.26 | $26.66 | 20800 |
| 2026-01-22 | 19.70 | $26.60 | 13510 |
| 2026-01-21 | 19.11 | $26.46 | 25820 |
| 2026-01-20 | 18.74 | $26.01 | 63300 |
| 2026-01-16 | 18.83 | $26.52 | 20117 |
| 2026-01-15 | 18.18 | $26.40 | 27000 |
| 2026-01-14 | 17.51 | $25.89 | 28000 |
| 2026-01-13 | 17.52 | $26.10 | 46104 |
| 2026-01-12 | 16.92 | $25.98 | 57800 |
| 2026-01-09 | 16.57 | $25.89 | 89321 |
| 2026-01-08 | 16.30 | $25.50 | 18900 |
| 2026-01-07 | 16.80 | $25.55 | 29500 |
| 2026-01-06 | 17.00 | $25.82 | 58300 |
| 2026-01-05 | 17.21 | $25.46 | 110600 |
| 2026-01-02 | 18.04 | $25.15 | 153700 |
| 2025-12-31 | 18.12 | $24.90 | 39200 |
| 2025-12-30 | 18.02 | $25.20 | 219335 |
| 2025-12-29 | 18.60 | $25.27 | 43544 |
| 2025-12-26 | 19.20 | $25.40 | 22300 |
| 2025-12-24 | 20.21 | $25.42 | 15700 |
| 2025-12-23 | 21.14 | $25.29 | 46800 |
| 2025-12-22 | 21.83 | $25.28 | 36407 |
| 2025-12-19 | 22.58 | $25.08 | 34600 |
| 2025-12-18 | 22.99 | $24.86 | 40100 |
| 2025-12-17 | 22.77 | $24.61 | 11100 |
| 2025-12-16 | 22.53 | $25.00 | 17913 |
| 2025-12-15 | 22.89 | $25.03 | 18109 |
| 2025-12-12 | 23.42 | $24.90 | 10438 |
| 2025-12-11 | 23.98 | $25.32 | 95648 |
| 2025-12-10 | 24.86 | $25.23 | 15430 |
| 2025-12-09 | 25.94 | $25.13 | 31600 |
| 2025-12-08 | 27.20 | $25.27 | 102200 |
| 2025-12-05 | 28.53 | $25.26 | 31925 |
| 2025-12-04 | 29.90 | $25.16 | 32003 |
| 2025-12-03 | 31.03 | $25.09 | 55700 |
| 2025-12-02 | 32.04 | $24.91 | 81000 |
| 2025-12-01 | 32.69 | $24.80 | 103100 |
| 2025-11-28 | 33.35 | $24.97 | 25600 |
| 2025-11-26 | 34.24 | $24.86 | 48717 |
| 2025-11-25 | 35.18 | $24.84 | 29619 |
| 2025-11-24 | 35.95 | $24.43 | 12600 |
| 2025-11-21 | 35.91 | $24.49 | 15100 |
| 2025-11-20 | 35.87 | $24.18 | 47628 |
| 2025-11-19 | 35.40 | $24.32 | 47143 |
| 2025-11-18 | 34.44 | $24.31 | 115612 |
| 2025-11-17 | 33.44 | $24.31 | 92717 |
| 2025-11-14 | 32.48 | $24.60 | 88200 |
| 2025-11-13 | 31.79 | $24.65 | 85600 |
| 2025-11-12 | 31.05 | $24.71 | 36144 |
| 2025-11-11 | 30.51 | $24.81 | 20500 |
| 2025-11-10 | 29.97 | $24.78 | 40200 |
| 2025-11-07 | 29.31 | $24.66 | 49300 |
| 2025-11-06 | 28.17 | $24.53 | 47800 |
| 2025-11-05 | 26.98 | $24.73 | 71500 |
| 2025-11-04 | 25.87 | $24.71 | 95600 |
| 2025-11-03 | 24.40 | $24.64 | 205400 |
| 2025-10-31 | 22.93 | $24.71 | 348207 |
| 2025-10-30 | 21.46 | $24.76 | 517045 |
| 2025-10-29 | 19.92 | $24.71 | 854646 |
| 2025-10-28 | 18.37 | $25.49 | 317300 |
| 2025-10-27 | 17.82 | $25.75 | 227600 |
| 2025-10-24 | 17.65 | $25.74 | 40004 |
| 2025-10-23 | 17.51 | $25.77 | 28400 |
| 2025-10-22 | 17.21 | $25.73 | 54300 |
| 2025-10-21 | 16.94 | $25.84 | 19300 |
| 2025-10-20 | 16.40 | $25.78 | 34300 |
| 2025-10-17 | 15.54 | $25.63 | 24221 |
| 2025-10-16 | 14.24 | $25.28 | 28343 |
| 2025-10-15 | 12.87 | $25.88 | 27609 |
| 2025-10-14 | 12.25 | $26.06 | 16549 |
| 2025-10-13 | 11.42 | $25.85 | 16900 |
| 2025-10-10 | 10.88 | $25.84 | 90400 |
| 2025-10-09 | 10.41 | $26.14 | 41340 |
| 2025-10-08 | 10.53 | $26.37 | 12513 |
| 2025-10-07 | 11.03 | $26.27 | 54928 |
| 2025-10-06 | 11.44 | $26.25 | 76100 |
| 2025-10-03 | 11.87 | $26.32 | 37839 |
| 2025-10-02 | 12.47 | $26.30 | 84441 |
| 2025-10-01 | 12.87 | $26.35 | 225800 |
| 2025-09-30 | 13.29 | $26.59 | 49400 |
| 2025-09-29 | 13.65 | $26.52 | 63700 |
| 2025-09-26 | 13.78 | $26.54 | 52800 |
| 2025-09-25 | 13.98 | $26.42 | 132800 |
| 2025-09-24 | 14.21 | $26.65 | 24600 |
| 2025-09-23 | 13.73 | $26.68 | 41029 |
| 2025-09-22 | 13.22 | $26.80 | 23822 |
| 2025-09-19 | 12.68 | $26.62 | 49947 |
| 2025-09-18 | 12.42 | $26.53 | 38403 |
| 2025-09-17 | 12.03 | $26.57 | 33700 |
| 2025-09-16 | 11.93 | $26.44 | 59000 |
| 2025-09-15 | 11.61 | $26.49 | 48409 |
| 2025-09-12 | 11.07 | $26.55 | 40828 |
| 2025-09-11 | 10.46 | $26.90 | 66400 |
| 2025-09-10 | 9.76 | $26.52 | 79939 |
| 2025-09-09 | 9.38 | $26.32 | 74415 |
| 2025-09-08 | 9.81 | $26.24 | 116400 |
| 2025-09-05 | 10.22 | $26.07 | 94942 |
| 2025-09-04 | 10.58 | $26.09 | 620800 |
| 2025-09-03 | 10.64 | $25.93 | 123624 |
| 2025-09-02 | 10.30 | $25.87 | 225204 |
| 2025-08-29 | 9.95 | $26.13 | 285225 |
| 2025-08-28 | 9.93 | $26.10 | 442100 |
| 2025-08-27 | 10.21 | $26.07 | 571200 |
| 2025-08-26 | 10.59 | $26.08 | 326522 |
| 2025-08-25 | 10.95 | $26.03 | 292512 |
| 2025-08-22 | 11.43 | $26.33 | 628113 |
| 2025-08-21 | 11.63 | $26.17 | 67502 |
| 2025-08-20 | 12.12 | $26.34 | 11411 |
| 2025-08-19 | 12.74 | $26.16 | 41100 |
| 2025-08-18 | 13.18 | $25.97 | 30105 |
| 2025-08-15 | 13.10 | $26.02 | 62224 |
| 2025-08-14 | 13.16 | $26.05 | 52800 |
| 2025-08-13 | 13.01 | $26.10 | 91900 |
| 2025-08-12 | 12.86 | $25.92 | 80400 |
| 2025-08-11 | 12.34 | $26.02 | 84624 |
| 2025-08-08 | 12.09 | $26.05 | 53400 |
| 2025-08-07 | 11.77 | $25.88 | 43436 |
| 2025-08-06 | 11.44 | $26.04 | 196700 |
| 2025-08-05 | 11.27 | $25.86 | 179319 |
| 2025-08-04 | 10.70 | $25.95 | 47447 |
| 2025-08-01 | 10.10 | $25.65 | 63539 |
| 2025-07-31 | 9.08 | $25.90 | 79500 |
| 2025-07-30 | 8.61 | $26.04 | 76447 |
| 2025-07-29 | 8.20 | $26.22 | 33413 |
| 2025-07-28 | 8.15 | $26.33 | 36804 |
| 2025-07-25 | 8.41 | $26.49 | 56016 |
| 2025-07-24 | 8.84 | $26.32 | 34900 |
| 2025-07-23 | 9.11 | $26.26 | 124137 |
| 2025-07-22 | 9.14 | $26.14 | 33400 |
| 2025-07-21 | 9.12 | $25.99 | 59702 |
| 2025-07-18 | 9.10 | $26.09 | 41117 |
| 2025-07-17 | 9.09 | $26.16 | 186700 |
| 2025-07-16 | 9.07 | $25.92 | 72500 |
| 2025-07-15 | 8.55 | $25.79 | 77000 |
| 2025-07-14 | 8.14 | $26.28 | 264800 |
| 2025-07-11 | 8.11 | $26.22 | 86646 |
| 2025-07-10 | 8.35 | $26.52 | 76900 |
| 2025-07-09 | 8.45 | $26.56 | 64326 |
| 2025-07-08 | 8.70 | $26.48 | 31200 |
| 2025-07-07 | 8.85 | $26.63 | 36829 |
| 2025-07-03 | 8.95 | $26.67 | 107400 |
| 2025-07-02 | 9.05 | $26.44 | 65100 |
| 2025-07-01 | 9.23 | $26.72 | 43800 |
| 2025-06-30 | 9.09 | $26.60 | 47700 |
| 2025-06-27 | 9.17 | $26.36 | 98536 |
| 2025-06-26 | 9.39 | $26.18 | 143849 |
| 2025-06-25 | 9.71 | $26.16 | 14718 |
| 2025-06-24 | 10.12 | $26.40 | 25448 |
| 2025-06-23 | 10.59 | $26.17 | 71300 |
| 2025-06-20 | 10.75 | $25.78 | 30432 |
| 2025-06-18 | 10.40 | $25.66 | 21772 |
| 2025-06-17 | 9.99 | $25.77 | 35630 |
| 2025-06-16 | 9.70 | $26.00 | 15000 |
| 2025-06-13 | 9.62 | $25.88 | 13820 |
| 2025-06-12 | 9.53 | $26.35 | 41400 |
| 2025-06-11 | 9.90 | $26.19 | 22100 |
| 2025-06-10 | 10.28 | $26.28 | 28300 |
| 2025-06-09 | 10.79 | $26.30 | 38900 |
| 2025-06-06 | 11.29 | $26.57 | 37380 |
| 2025-06-05 | 11.54 | $26.38 | 15900 |
| 2025-06-04 | 11.82 | $26.55 | 36201 |
| 2025-06-03 | 11.87 | $26.63 | 86210 |
| 2025-06-02 | 11.93 | $26.42 | 81349 |
| 2025-05-30 | 12.40 | $26.30 | 52936 |
| 2025-05-29 | 12.99 | $26.24 | 125202 |
| 2025-05-28 | 13.57 | $26.20 | 69830 |
| 2025-05-27 | 14.10 | $26.29 | 59645 |
| 2025-05-23 | 14.70 | $25.84 | 64441 |
| 2025-05-22 | 15.31 | $26.09 | 12300 |
| 2025-05-21 | 15.94 | $26.15 | 28600 |
| 2025-05-20 | 16.54 | $26.87 | 22331 |
| 2025-05-19 | 16.47 | $27.05 | 28545 |
| 2025-05-16 | 16.39 | $26.96 | 164700 |
| 2025-05-15 | 16.41 | $26.68 | 60400 |
| 2025-05-14 | 16.62 | $26.70 | 71628 |
| 2025-05-13 | 16.62 | $26.74 | 74421 |
| 2025-05-12 | 16.57 | $26.75 | 107209 |
| 2025-05-09 | 16.62 | $25.71 | 29817 |
| 2025-05-08 | 17.35 | $25.88 | 43900 |
| 2025-05-07 | 18.04 | $25.63 | 54320 |
| 2025-05-06 | 18.86 | $25.52 | 70418 |
| 2025-05-05 | 19.83 | $25.83 | 73400 |
| 2025-05-02 | 20.71 | $25.93 | 76741 |
| 2025-05-01 | 21.65 | $25.40 | 84500 |
| 2025-04-30 | 22.73 | $25.32 | 65308 |
| 2025-04-29 | 23.53 | $25.12 | 56411 |
| 2025-04-28 | 24.21 | $24.92 | 22010 |
| 2025-04-25 | 24.77 | $24.92 | 21200 |
| 2025-04-24 | 25.40 | $24.78 | 27800 |
| 2025-04-23 | 25.92 | $24.16 | 23923 |
| 2025-04-22 | 26.40 | $23.84 | 26600 |
| 2025-04-21 | 26.15 | $23.14 | 22832 |
| 2025-04-17 | 25.42 | $23.82 | 25919 |
| 2025-04-16 | 25.02 | $23.68 | 146900 |
| 2025-04-15 | 24.61 | $24.26 | 46100 |
| 2025-04-14 | 24.61 | $24.51 | 68700 |
| 2025-04-11 | 24.66 | $24.28 | 47500 |
| 2025-04-10 | 24.26 | $23.83 | 49800 |
| 2025-04-09 | 23.84 | $24.68 | 219625 |
| 2025-04-08 | 23.40 | $22.50 | 114045 |
| 2025-04-07 | 21.90 | $22.92 | 179730 |
| 2025-04-04 | 20.03 | $22.82 | 408404 |
| 2025-04-03 | 18.51 | $24.00 | 121400 |
| 2025-04-02 | 17.63 | $25.57 | 73500 |
| 2025-04-01 | 17.69 | $25.27 | 185914 |
| 2025-03-31 | 17.21 | $25.11 | 118100 |
| 2025-03-28 | 16.52 | $24.94 | 107006 |
| 2025-03-27 | 16.13 | $25.50 | 61164 |
| 2025-03-26 | 16.30 | $25.60 | 82336 |
| 2025-03-25 | 16.65 | $25.96 | 31631 |
| 2025-03-24 | 17.43 | $25.92 | 80000 |
| 2025-03-21 | 18.17 | $25.39 | 34933 |
| 2025-03-20 | 18.07 | $25.47 | 53000 |
| 2025-03-19 | 18.28 | $25.73 | 25606 |
| 2025-03-18 | 18.53 | $25.43 | 49200 |
| 2025-03-17 | 18.50 | $25.74 | 30727 |
| 2025-03-14 | 18.57 | $25.48 | 51100 |
| 2025-03-13 | 17.94 | $25.00 | 172935 |
| 2025-03-12 | 16.77 | $25.28 | 130000 |
| 2025-03-11 | 15.71 | $25.20 | 82242 |
| 2025-03-10 | 14.60 | $25.54 | 124529 |
| 2025-03-07 | 13.78 | $26.08 | 117136 |
| 2025-03-06 | 13.14 | $25.81 | 104000 |
| 2025-03-05 | 12.56 | $26.09 | 184215 |
| 2025-03-04 | 12.09 | $25.79 | 447100 |
| 2025-03-03 | 11.58 | $26.00 | 312129 |
| 2025-02-28 | 11.49 | $26.44 | 262338 |
| 2025-02-27 | 11.09 | $26.38 | 168900 |
| 2025-02-26 | 11.11 | $26.64 | 207413 |
| 2025-02-25 | 11.50 | $26.57 | 441300 |
| 2025-02-24 | 11.34 | $26.40 | 38012 |
| 2025-02-21 | 11.09 | $26.49 | 50747 |
| 2025-02-20 | 10.99 | $26.79 | 41800 |
| 2025-02-19 | 11.14 | $26.91 | 43000 |
| 2025-02-18 | 11.53 | $26.76 | 76100 |
| 2025-02-14 | 11.74 | $26.71 | 51700 |
| 2025-02-13 | 11.97 | $26.79 | 39800 |
| 2025-02-12 | 12.29 | $26.77 | 273028 |
| 2025-02-11 | 12.63 | $27.10 | 50200 |
| 2025-02-10 | 13.18 | $27.22 | 39900 |
| 2025-02-07 | 13.57 | $27.05 | 357200 |
| 2025-02-06 | 13.98 | $27.15 | 57816 |
| 2025-02-05 | 14.59 | $26.90 | 85100 |
| 2025-02-04 | 15.13 | $26.78 | 43400 |
| 2025-02-03 | 15.61 | $26.81 | 78642 |
| 2025-01-31 | 16.12 | $27.09 | 67936 |
| 2025-01-30 | 16.49 | $27.42 | 63500 |
| 2025-01-29 | 16.90 | $26.86 | 145441 |
| 2025-01-28 | 17.57 | $27.03 | 71900 |
| 2025-01-27 | 18.47 | $27.25 | 76436 |
| 2025-01-24 | 19.32 | $27.57 | 56900 |
| 2025-01-23 | 19.36 | $27.66 | 54000 |
| 2025-01-22 | 19.49 | $27.63 | 33200 |
| 2025-01-21 | 19.23 | $27.46 | 134843 |
| 2025-01-17 | 19.19 | $26.94 | 86600 |
| 2025-01-16 | 19.71 | $26.82 | 98800 |
| 2025-01-15 | 20.61 | $26.63 | 40433 |
| 2025-01-14 | 21.46 | $26.28 | 42537 |
| 2025-01-13 | 21.55 | $26.03 | 88400 |
| 2025-01-10 | 20.96 | $25.90 | 80491 |
| 2025-01-08 | 20.69 | $26.22 | 48400 |
| 2025-01-07 | 20.48 | $26.02 | 48500 |
| 2025-01-06 | 20.33 | $26.12 | 137427 |
| 2025-01-03 | 20.32 | $26.07 | 55700 |
| 2025-01-02 | 20.00 | $25.87 | 89200 |
| 2024-12-31 | 19.67 | $25.93 | 78300 |
| 2024-12-30 | 19.38 | $26.05 | 137800 |
| 2024-12-27 | 19.08 | $26.33 | 72602 |
| 2024-12-26 | 19.21 | $26.58 | 41800 |
| 2024-12-24 | 19.35 | $26.57 | 52616 |
| 2024-12-23 | 19.76 | $26.44 | 47500 |
| 2024-12-20 | 19.94 | $26.22 | 58228 |
| 2024-12-19 | 20.06 | $26.02 | 105792 |
| 2024-12-18 | 19.86 | $26.15 | 101200 |
| 2024-12-17 | 19.86 | $26.89 | 33026 |
| 2024-12-16 | 20.81 | $27.05 | 59310 |
| 2024-12-13 | 21.56 | $26.89 | 39747 |
| 2024-12-12 | 22.63 | $26.88 | 51400 |
| 2024-12-11 | 23.68 | $27.05 | 46541 |
| 2024-12-10 | 24.57 | $26.94 | 432007 |
| 2024-12-09 | 25.50 | $27.07 | 102300 |
| 2024-12-06 | 26.21 | $27.17 | 108921 |
| 2024-12-05 | 26.74 | $27.08 | 71900 |
| 2024-12-04 | 27.31 | $27.34 | 72734 |
| 2024-12-03 | 27.52 | $27.29 | 94100 |
| 2024-12-02 | 27.79 | $27.29 | 87500 |
| 2024-11-29 | 28.07 | $27.13 | 134800 |
| 2024-11-27 | 28.43 | $27.04 | 110227 |
| 2024-11-26 | 28.68 | $27.17 | 81200 |
| 2024-11-25 | 29.04 | $27.04 | 96600 |
| 2024-11-22 | 29.55 | $26.77 | 71400 |
| 2024-11-21 | 30.42 | $26.66 | 38745 |
| 2024-11-20 | 31.42 | $26.41 | 69727 |
| 2024-11-19 | 32.82 | $26.40 | 73000 |
| 2024-11-18 | 34.27 | $26.43 | 89400 |
| 2024-11-15 | 35.73 | $26.30 | 105845 |
| 2024-11-14 | 37.23 | $26.69 | 73555 |
| 2024-11-13 | 38.26 | $27.02 | 79512 |
| 2024-11-12 | 39.15 | $27.19 | 239300 |
| 2024-11-11 | 39.75 | $27.31 | 193500 |
| 2024-11-08 | 39.91 | $27.56 | 68149 |
| 2024-11-07 | 40.15 | $27.45 | 167500 |
| 2024-11-06 | 40.55 | $27.12 | 145446 |
| 2024-11-05 | 41.05 | $26.91 | 114450 |
| 2024-11-04 | 41.98 | $26.51 | 92300 |
| 2024-11-01 | 43.22 | $26.48 | 95838 |
| 2024-10-31 | 44.53 | $26.38 | 79700 |
| 2024-10-30 | 45.92 | $26.91 | 55900 |
| 2024-10-29 | 46.62 | $27.02 | 89734 |
| 2024-10-28 | 47.44 | $26.89 | 94500 |
| 2024-10-25 | 48.06 | $26.94 | 87200 |
| 2024-10-24 | 48.63 | $26.75 | 94410 |
| 2024-10-23 | 49.47 | $26.75 | 122100 |
| 2024-10-22 | 50.36 | $26.92 | 130693 |
| 2024-10-21 | 50.88 | $27.21 | 185400 |
| 2024-10-18 | 51.04 | $27.36 | 81602 |
| 2024-10-17 | 51.60 | $27.28 | 80406 |
| 2024-10-16 | 52.19 | $27.39 | 57000 |
| 2024-10-15 | 53.00 | $27.54 | 245921 |
| 2024-10-14 | 53.68 | $28.06 | 180307 |
| 2024-10-11 | 53.80 | $27.75 | 103118 |
| 2024-10-10 | 54.11 | $27.43 | 53703 |
| 2024-10-09 | 54.49 | $27.65 | 213500 |
| 2024-10-08 | 54.69 | $27.50 | 155208 |
| 2024-10-07 | 54.98 | $27.14 | 104100 |
| 2024-10-04 | 55.33 | $27.45 | 74300 |
| 2024-10-03 | 55.41 | $27.33 | 135000 |
| 2024-10-02 | 55.61 | $27.47 | 73000 |
| 2024-10-01 | 55.80 | $27.46 | 81800 |
| 2024-09-30 | 55.92 | $27.70 | 56644 |
| 2024-09-27 | 55.96 | $27.51 | 79426 |
| 2024-09-26 | 55.85 | $27.75 | 123800 |
| 2024-09-25 | 55.70 | $27.32 | 402448 |
| 2024-09-24 | 55.70 | $27.29 | 42433 |
| 2024-09-23 | 55.71 | $27.31 | 409137 |
| 2024-09-20 | 55.74 | $27.19 | 77100 |
| 2024-09-19 | 55.76 | $27.32 | 125800 |
| 2024-09-18 | 55.64 | $26.69 | 38412 |
| 2024-09-17 | 55.63 | $26.74 | 43344 |
| 2024-09-16 | 55.64 | $26.68 | 71920 |
| 2024-09-13 | 55.71 | $26.55 | 31048 |
| 2024-09-12 | 55.81 | $26.21 | 47612 |
| 2024-09-11 | 56.02 | $26.06 | 49200 |
| 2024-09-10 | 56.30 | $25.64 | 33404 |
| 2024-09-09 | 56.42 | $25.61 | 77628 |
| 2024-09-06 | 56.61 | $25.28 | 110649 |
| 2024-09-05 | 56.80 | $25.71 | 123300 |
| 2024-09-04 | 56.73 | $25.99 | 82449 |
| 2024-09-03 | 56.44 | $26.06 | 215627 |
| 2024-08-30 | 56.06 | $27.04 | 165700 |
| 2024-08-29 | 55.00 | $26.82 | 93635 |
| 2024-08-28 | 53.89 | $26.91 | 197523 |
| 2024-08-27 | 52.73 | $27.02 | 234400 |
| 2024-08-26 | 51.52 | $27.00 | 206535 |
| 2024-08-23 | 50.15 | $27.26 | 137930 |
| 2024-08-22 | 48.60 | $27.00 | 110300 |
| 2024-08-21 | 46.98 | $27.16 | 154411 |
| 2024-08-20 | 45.28 | $26.91 | 219721 |
| 2024-08-19 | 43.49 | $27.01 | 203100 |
| 2024-08-16 | 41.61 | $26.95 | 185236 |
| 2024-08-15 | 39.59 | $27.06 | 593231 |
| 2024-08-14 | 37.47 | $26.59 | 203500 |
| 2024-08-13 | 35.26 | $26.50 | 218500 |
| 2024-08-12 | 32.94 | $26.16 | 209837 |
| 2024-08-09 | 30.51 | $26.16 | 850900 |
| 2024-08-08 | 27.97 | $26.01 | 274000 |
| 2024-08-07 | 25.29 | $25.30 | 468200 |
| 2024-08-06 | 22.48 | $25.58 | 399731 |
| 2024-08-05 | 19.46 | $25.33 | 448503 |
| 2024-08-02 | 16.30 | $25.71 | 549743 |
| 2024-08-01 | 12.83 | $26.14 | 1.4M |
| 2024-07-31 | 8.99 | $26.61 | 1.3M |
| 2024-07-30 | 4.72 | $26.40 | 1.5M |
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