Is Federated Hermes MDT Large Cap Value ETF (FLCV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Federated Hermes MDT Large Cap Value ETF (FLCV) research center and poll results.
AMEX : FLCV
Federated Hermes MDT Large Cap Value ETF — Technical Indicators
$37.7143 USD
-$0.02 (-0.06%)
- Volume
- 20.02K
- Average Volume
- 23.09K
- Market Capitalization
- $46.79M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.87
- Year Low
- $29.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.88
2026-08-12
Close Price
$37.71
Vol: 20019
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.37
Average
30.05
Maximum
36.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 36.88 | $37.71 | 20019 |
| 2026-08-11 | 36.79 | $37.74 | 16100 |
| 2026-08-10 | 36.70 | $37.73 | 10518 |
| 2026-08-07 | 36.61 | $37.63 | 8600 |
| 2026-08-06 | 36.52 | $37.42 | 8000 |
| 2026-08-05 | 36.44 | $37.50 | 13600 |
| 2026-08-04 | 36.35 | $37.57 | 17034 |
| 2026-08-03 | 36.27 | $37.11 | 5600 |
| 2026-07-31 | 36.22 | $36.98 | 13940 |
| 2026-07-30 | 36.16 | $36.79 | 5300 |
| 2026-07-29 | 36.11 | $36.64 | 10300 |
| 2026-07-28 | 36.07 | $36.92 | 12605 |
| 2026-07-27 | 36.01 | $36.56 | 13500 |
| 2026-07-24 | 35.96 | $36.28 | 10703 |
| 2026-07-23 | 35.94 | $35.95 | 169920 |
| 2026-07-22 | 35.90 | $36.19 | 431347 |
| 2026-07-21 | 35.86 | $36.22 | 3500 |
| 2026-07-20 | 35.83 | $36.12 | 4101 |
| 2026-07-17 | 35.79 | $36.20 | 17400 |
| 2026-07-16 | 35.75 | $36.26 | 6800 |
| 2026-07-15 | 35.72 | $35.99 | 9800 |
| 2026-07-14 | 35.70 | $35.86 | 16418 |
| 2026-07-13 | 35.68 | $35.99 | 106934 |
| 2026-07-10 | 35.64 | $35.88 | 10100 |
| 2026-07-09 | 35.58 | $35.75 | 5400 |
| 2026-07-08 | 35.54 | $35.77 | 199518 |
| 2026-07-07 | 35.49 | $35.93 | 4800 |
| 2026-07-06 | 35.43 | $36.04 | 2700 |
| 2026-07-02 | 35.39 | $35.82 | 7800 |
| 2026-07-01 | 35.36 | $35.78 | 22827 |
| 2026-06-30 | 35.33 | $35.86 | 3632 |
| 2026-06-29 | 35.29 | $35.73 | 13500 |
| 2026-06-26 | 35.25 | $35.58 | 13000 |
| 2026-06-25 | 35.21 | $35.78 | 4600 |
| 2026-06-24 | 35.17 | $35.28 | 2111 |
| 2026-06-23 | 35.15 | $35.28 | 4200 |
| 2026-06-22 | 35.12 | $35.63 | 13000 |
| 2026-06-18 | 35.05 | $35.48 | 6200 |
| 2026-06-17 | 34.98 | $35.28 | 135404 |
| 2026-06-16 | 34.91 | $35.68 | 4511 |
| 2026-06-15 | 34.83 | $35.66 | 10546 |
| 2026-06-12 | 34.75 | $35.46 | 6518 |
| 2026-06-11 | 34.69 | $35.21 | 5700 |
| 2026-06-10 | 34.64 | $34.56 | 50800 |
| 2026-06-09 | 34.62 | $35.01 | 12537 |
| 2026-06-08 | 34.58 | $34.75 | 702 |
| 2026-06-05 | 34.55 | $34.73 | 7045 |
| 2026-06-04 | 34.51 | $35.31 | 8444 |
| 2026-06-03 | 34.47 | $35.15 | 14900 |
| 2026-06-02 | 34.42 | $35.14 | 2800 |
| 2026-06-01 | 34.36 | $35.00 | 4800 |
| 2026-05-29 | 34.32 | $34.94 | 2700 |
| 2026-05-28 | 34.28 | $34.93 | 3200 |
| 2026-05-27 | 34.20 | $34.87 | 11200 |
| 2026-05-26 | 34.13 | $34.91 | 6549 |
| 2026-05-22 | 34.07 | $34.60 | 5500 |
| 2026-05-21 | 34.02 | $34.31 | 1900 |
| 2026-05-20 | 33.98 | $34.15 | 4510 |
| 2026-05-19 | 33.95 | $33.87 | 3749 |
| 2026-05-18 | 33.93 | $34.09 | 9200 |
| 2026-05-15 | 33.91 | $33.95 | 21036 |
| 2026-05-14 | 33.89 | $34.30 | 2100 |
| 2026-05-13 | 33.83 | $34.21 | 8500 |
| 2026-05-12 | 33.78 | $34.17 | 58120 |
| 2026-05-11 | 33.72 | $34.19 | 7600 |
| 2026-05-08 | 33.65 | $34.16 | 56000 |
| 2026-05-07 | 33.57 | $33.96 | 11518 |
| 2026-05-06 | 33.51 | $34.40 | 5045 |
| 2026-05-05 | 33.42 | $34.23 | 3100 |
| 2026-05-04 | 33.31 | $33.97 | 7200 |
| 2026-05-01 | 33.21 | $34.09 | 3610 |
| 2026-04-30 | 33.10 | $34.17 | 2000 |
| 2026-04-29 | 32.98 | $33.46 | 103400 |
| 2026-04-28 | 32.88 | $33.49 | 4810 |
| 2026-04-27 | 32.75 | $33.62 | 8737 |
| 2026-04-24 | 32.61 | $33.54 | 1900 |
| 2026-04-23 | 32.50 | $33.51 | 10400 |
| 2026-04-22 | 32.41 | $33.64 | 9700 |
| 2026-04-21 | 32.30 | $33.52 | 6901 |
| 2026-04-20 | 32.19 | $33.56 | 6400 |
| 2026-04-17 | 32.07 | $33.54 | 7500 |
| 2026-04-16 | 31.97 | $33.21 | 18100 |
| 2026-04-15 | 31.89 | $33.10 | 3431 |
| 2026-04-14 | 31.83 | $33.05 | 4239 |
| 2026-04-13 | 31.76 | $32.86 | 4101 |
| 2026-04-10 | 31.69 | $32.48 | 3400 |
| 2026-04-09 | 31.64 | $32.77 | 4500 |
| 2026-04-08 | 31.59 | $32.65 | 2400 |
| 2026-04-07 | 31.55 | $32.03 | 9700 |
| 2026-04-06 | 31.54 | $31.98 | 99000 |
| 2026-04-02 | 31.54 | $31.81 | 62445 |
| 2026-04-01 | 31.56 | $31.73 | 1200 |
| 2026-03-31 | 31.60 | $31.50 | 7600 |
| 2026-03-30 | 31.65 | $30.90 | 10100 |
| 2026-03-27 | 31.74 | $30.90 | 2225 |
| 2026-03-26 | 31.83 | $31.34 | 4500 |
| 2026-03-25 | 31.90 | $31.64 | 2300 |
| 2026-03-24 | 31.94 | $31.46 | 1700 |
| 2026-03-23 | 31.99 | $31.37 | 20220 |
| 2026-03-20 | 32.02 | $31.08 | 40400 |
| 2026-03-19 | 32.10 | $31.51 | 2931 |
| 2026-03-18 | 32.15 | $31.56 | 22600 |
| 2026-03-17 | 32.20 | $31.92 | 4215 |
| 2026-03-16 | 32.23 | $31.70 | 337 |
| 2026-03-13 | 32.27 | $31.42 | 5400 |
| 2026-03-12 | 32.31 | $31.51 | 6303 |
| 2026-03-11 | 32.36 | $31.75 | 4813 |
| 2026-03-10 | 32.41 | $31.79 | 11800 |
| 2026-03-09 | 32.45 | $31.98 | 8005 |
| 2026-03-06 | 32.49 | $31.93 | 6200 |
| 2026-03-05 | 32.49 | $32.28 | 10932 |
| 2026-03-04 | 32.50 | $32.54 | 8322 |
| 2026-03-03 | 32.48 | $32.42 | 12039 |
| 2026-03-02 | 32.48 | $32.77 | 6212 |
| 2026-02-27 | 32.45 | $32.69 | 6200 |
| 2026-02-26 | 32.43 | $32.67 | 7240 |
| 2026-02-25 | 32.40 | $32.47 | 1019 |
| 2026-02-24 | 32.39 | $32.39 | 12049 |
| 2026-02-23 | 32.38 | $32.09 | 5300 |
| 2026-02-20 | 32.37 | $32.59 | 4114 |
| 2026-02-19 | 32.35 | $32.46 | 4805 |
| 2026-02-18 | 32.33 | $32.63 | 1300 |
| 2026-02-17 | 32.27 | $32.46 | 837 |
| 2026-02-13 | 32.24 | $32.52 | 4800 |
| 2026-02-12 | 32.22 | $32.16 | 46816 |
| 2026-02-11 | 32.21 | $32.68 | 606 |
| 2026-02-10 | 32.17 | $32.62 | 5549 |
| 2026-02-09 | 32.14 | $32.69 | 1648 |
| 2026-02-06 | 32.10 | $32.68 | 5400 |
| 2026-02-05 | 32.06 | $32.07 | 10900 |
| 2026-02-04 | 32.04 | $32.37 | 27500 |
| 2026-02-03 | 32.02 | $32.19 | 3900 |
| 2026-02-02 | 31.99 | $32.42 | 10700 |
| 2026-01-30 | 31.93 | $32.16 | 4929 |
| 2026-01-29 | 31.88 | $32.26 | 2823 |
| 2026-01-28 | 31.84 | $32.13 | 1703 |
| 2026-01-27 | 31.82 | $32.18 | 7244 |
| 2026-01-26 | 31.79 | $32.18 | 7100 |
| 2026-01-23 | 31.77 | $32.01 | 11847 |
| 2026-01-22 | 31.75 | $32.15 | 300 |
| 2026-01-21 | 31.72 | $31.97 | 4000 |
| 2026-01-20 | 31.69 | $31.45 | 7400 |
| 2026-01-16 | 31.67 | $31.93 | 1232 |
| 2026-01-15 | 31.63 | $32.02 | 10708 |
| 2026-01-14 | 31.60 | $32.02 | 2432 |
| 2026-01-13 | 31.57 | $31.85 | 4400 |
| 2026-01-12 | 31.55 | $31.98 | 17102 |
| 2026-01-09 | 31.53 | $31.97 | 5029 |
| 2026-01-08 | 31.51 | $31.85 | 4100 |
| 2026-01-07 | 31.46 | $31.73 | 5500 |
| 2026-01-06 | 31.43 | $31.95 | 96218 |
| 2026-01-05 | 31.39 | $31.58 | 6600 |
| 2026-01-02 | 31.36 | $31.22 | 8900 |
| 2025-12-31 | 31.35 | $31.11 | 3200 |
| 2025-12-30 | 31.34 | $31.58 | 1600 |
| 2025-12-29 | 31.30 | $31.61 | 215 |
| 2025-12-26 | 31.27 | $31.68 | 533 |
| 2025-12-24 | 31.23 | $31.72 | 400 |
| 2025-12-23 | 31.18 | $31.55 | 7000 |
| 2025-12-22 | 31.12 | $31.58 | 2900 |
| 2025-12-19 | 31.05 | $31.36 | 8600 |
| 2025-12-18 | 30.96 | $31.18 | 6623 |
| 2025-12-17 | 30.90 | $31.12 | 6320 |
| 2025-12-16 | 30.84 | $31.29 | 8215 |
| 2025-12-15 | 30.77 | $31.53 | 4524 |
| 2025-12-12 | 30.71 | $31.46 | 3115 |
| 2025-12-11 | 30.65 | $31.58 | 3530 |
| 2025-12-10 | 30.61 | $31.50 | 3100 |
| 2025-12-09 | 30.56 | $30.94 | 3400 |
| 2025-12-08 | 30.53 | $30.97 | 4136 |
| 2025-12-05 | 30.49 | $31.14 | 4200 |
| 2025-12-04 | 30.43 | $31.03 | 3200 |
| 2025-12-03 | 30.38 | $31.07 | 4131 |
| 2025-12-02 | 30.32 | $30.84 | 4731 |
| 2025-12-01 | 30.28 | $30.85 | 5806 |
| 2025-11-28 | 30.24 | $31.04 | 607 |
| 2025-11-26 | 30.19 | $30.86 | 2505 |
| 2025-11-25 | 30.16 | $30.76 | 3423 |
| 2025-11-24 | 30.14 | $30.30 | 3735 |
| 2025-11-21 | 30.16 | $30.18 | 4100 |
| 2025-11-20 | 30.17 | $29.62 | 8049 |
| 2025-11-19 | 30.20 | $29.89 | 1841 |
| 2025-11-18 | 30.21 | $29.92 | 3114 |
| 2025-11-17 | 30.23 | $29.91 | 9529 |
| 2025-11-14 | 30.24 | $30.27 | 21741 |
| 2025-11-13 | 30.23 | $30.34 | 5731 |
| 2025-11-12 | 30.20 | $30.67 | 1600 |
| 2025-11-11 | 30.17 | $30.60 | 1600 |
| 2025-11-10 | 30.15 | $30.36 | 6146 |
| 2025-11-07 | 30.13 | $30.15 | 3100 |
| 2025-11-06 | 30.10 | $29.85 | 4800 |
| 2025-11-05 | 30.12 | $30.14 | 8400 |
| 2025-11-04 | 30.14 | $29.81 | 8200 |
| 2025-11-03 | 30.17 | $30.02 | 6300 |
| 2025-10-31 | 30.20 | $30.18 | 3002 |
| 2025-10-30 | 30.23 | $30.05 | 10300 |
| 2025-10-29 | 30.25 | $30.08 | 3800 |
| 2025-10-28 | 30.27 | $30.38 | 5100 |
| 2025-10-27 | 30.28 | $30.74 | 23000 |
| 2025-10-24 | 30.26 | $30.35 | 18618 |
| 2025-10-23 | 30.26 | $30.25 | 2400 |
| 2025-10-22 | 30.26 | $30.13 | 2900 |
| 2025-10-21 | 30.27 | $30.28 | 3700 |
| 2025-10-20 | 30.28 | $30.22 | 6000 |
| 2025-10-17 | 30.29 | $29.90 | 8539 |
| 2025-10-16 | 30.32 | $29.80 | 130200 |
| 2025-10-15 | 30.36 | $30.13 | 390500 |
| 2025-10-14 | 30.37 | $30.16 | 1738 |
| 2025-10-13 | 30.38 | $30.01 | 2500 |
| 2025-10-10 | 30.40 | $29.60 | 900 |
| 2025-10-09 | 30.45 | $30.23 | 316405 |
| 2025-10-08 | 30.47 | $30.47 | 4200 |
| 2025-10-07 | 30.46 | $30.45 | 7734 |
| 2025-10-06 | 30.44 | $30.57 | 5449 |
| 2025-10-03 | 30.43 | $30.74 | 31700 |
| 2025-10-02 | 30.41 | $30.53 | 5343 |
| 2025-10-01 | 30.40 | $30.49 | 1900 |
| 2025-09-30 | 30.38 | $30.49 | 6600 |
| 2025-09-29 | 30.36 | $30.44 | 900 |
| 2025-09-26 | 30.35 | $30.40 | 1300 |
| 2025-09-25 | 30.35 | $30.15 | 3537 |
| 2025-09-24 | 30.36 | $30.35 | 3300 |
| 2025-09-23 | 30.35 | $30.45 | 4200 |
| 2025-09-22 | 30.34 | $30.52 | 1546 |
| 2025-09-19 | 30.33 | $30.48 | 5234 |
| 2025-09-18 | 30.30 | $30.52 | 50500 |
| 2025-09-17 | 30.28 | $30.41 | 2703 |
| 2025-09-16 | 30.25 | $30.32 | 6740 |
| 2025-09-15 | 30.23 | $30.45 | 11649 |
| 2025-09-12 | 30.20 | $30.45 | 6700 |
| 2025-09-11 | 30.17 | $30.68 | 1109 |
| 2025-09-10 | 30.13 | $30.21 | 2747 |
| 2025-09-09 | 30.11 | $30.24 | 3100 |
| 2025-09-08 | 30.07 | $30.30 | 600 |
| 2025-09-05 | 30.04 | $30.30 | 4300 |
| 2025-09-04 | 30.00 | $30.31 | 1904 |
| 2025-09-03 | 29.97 | $30.13 | 3407 |
| 2025-09-02 | 29.94 | $30.11 | 900 |
| 2025-08-29 | 29.92 | $30.29 | 349 |
| 2025-08-28 | 29.88 | $30.31 | 3405 |
| 2025-08-27 | 29.85 | $30.31 | 2720 |
| 2025-08-26 | 29.83 | $30.22 | 2619 |
| 2025-08-25 | 29.83 | $30.19 | 644 |
| 2025-08-22 | 29.82 | $30.36 | 501 |
| 2025-08-21 | 29.82 | $29.95 | 3400 |
| 2025-08-20 | 29.82 | $30.03 | 2531 |
| 2025-08-19 | 29.84 | $29.89 | 624 |
| 2025-08-18 | 29.84 | $29.82 | 3048 |
| 2025-08-15 | 29.84 | $29.80 | 1544 |
| 2025-08-14 | 29.84 | $29.86 | 310 |
| 2025-08-13 | 29.84 | $29.99 | 1025 |
| 2025-08-12 | 29.82 | $29.72 | 3847 |
| 2025-08-11 | 29.81 | $29.49 | 7200 |
| 2025-08-08 | 29.83 | $29.64 | 3137 |
| 2025-08-07 | 29.84 | $29.57 | 7200 |
| 2025-08-06 | 29.86 | $29.69 | 20900 |
| 2025-08-05 | 29.87 | $29.57 | 1015 |
| 2025-08-04 | 29.88 | $29.75 | 200 |
| 2025-08-01 | 29.88 | $29.39 | 500 |
| 2025-07-31 | 29.90 | $29.71 | 1100 |
| 2025-07-30 | 29.90 | $30.02 | 100 |
| 2025-07-29 | 29.88 | $30.12 | 3700 |
| 2025-07-28 | 29.85 | $30.04 | 2000 |
| 2025-07-25 | 29.81 | $30.27 | 6200 |
| 2025-07-24 | 29.75 | $30.12 | 1048 |
| 2025-07-23 | 29.69 | $30.28 | 6400 |
| 2025-07-22 | 29.63 | $29.99 | 2200 |
| 2025-07-21 | 29.58 | $29.76 | 2000 |
| 2025-07-18 | 29.52 | $29.87 | 3538 |
| 2025-07-17 | 29.45 | $29.83 | 4730 |
| 2025-07-16 | 29.39 | $29.62 | 5443 |
| 2025-07-15 | 29.35 | $29.53 | 3708 |
| 2025-07-14 | 29.30 | $29.92 | 6413 |
| 2025-07-11 | 29.24 | $29.81 | 17300 |
| 2025-07-10 | 29.19 | $29.99 | 10100 |
| 2025-07-09 | 29.13 | $29.83 | 39031 |
| 2025-07-08 | 29.08 | $29.75 | 4400 |
| 2025-07-07 | 29.04 | $29.68 | 2900 |
| 2025-07-03 | 28.98 | $29.91 | 400 |
| 2025-07-02 | 28.92 | $29.70 | 3242 |
| 2025-07-01 | 28.87 | $29.66 | 17536 |
| 2025-06-30 | 28.82 | $29.46 | 71402 |
| 2025-06-27 | 28.78 | $29.20 | 7800 |
| 2025-06-26 | 28.74 | $29.12 | 4600 |
| 2025-06-25 | 28.71 | $28.92 | 3300 |
| 2025-06-24 | 28.70 | $29.07 | 12325 |
| 2025-06-23 | 28.65 | $28.90 | 806 |
| 2025-06-20 | 28.62 | $28.59 | 331 |
| 2025-06-18 | 28.59 | $28.54 | 7500 |
| 2025-06-17 | 28.59 | $28.56 | 3500 |
| 2025-06-16 | 28.59 | $28.79 | 2046 |
| 2025-06-13 | 28.58 | $28.55 | 4200 |
| 2025-06-12 | 28.56 | $28.85 | 2600 |
| 2025-06-11 | 28.51 | $28.76 | 1300 |
| 2025-06-10 | 28.47 | $28.83 | 24600 |
| 2025-06-09 | 28.44 | $28.77 | 2400 |
| 2025-06-06 | 28.37 | $28.87 | 4100 |
| 2025-06-05 | 28.30 | $28.58 | 5600 |
| 2025-06-04 | 28.23 | $28.65 | 404 |
| 2025-06-03 | 28.16 | $28.81 | 9824 |
| 2025-06-02 | 28.09 | $28.60 | 700 |
| 2025-05-30 | 28.03 | $28.54 | 614 |
| 2025-05-29 | 27.96 | $28.52 | 1748 |
| 2025-05-28 | 27.88 | $28.49 | 1500 |
| 2025-05-27 | 27.81 | $28.66 | 2000 |
| 2025-05-23 | 27.71 | $28.18 | 1000 |
| 2025-05-22 | 27.64 | $28.22 | 11700 |
| 2025-05-21 | 27.57 | $28.03 | 2129 |
| 2025-05-20 | 27.48 | $28.58 | 1200 |
| 2025-05-19 | 27.36 | $28.55 | 718 |
| 2025-05-16 | 27.21 | $28.49 | 1137 |
| 2025-05-15 | 27.08 | $28.16 | 2400 |
| 2025-05-14 | 26.97 | $27.86 | 4700 |
| 2025-05-13 | 26.88 | $28.10 | 2144 |
| 2025-05-12 | 26.79 | $28.06 | 2031 |
| 2025-05-09 | 26.68 | $27.38 | 700 |
| 2025-05-08 | 26.59 | $27.45 | 1103 |
| 2025-05-07 | 26.53 | $27.32 | 800 |
| 2025-05-06 | 26.38 | $27.17 | 3200 |
| 2025-05-05 | 26.27 | $27.39 | 4322 |
| 2025-05-02 | 26.15 | $27.46 | 600 |
| 2025-05-01 | 26.11 | $27.03 | 7700 |
| 2025-04-30 | 26.16 | $27.07 | 1500 |
| 2025-04-29 | 26.19 | $26.96 | 2200 |
| 2025-04-28 | 26.22 | $26.82 | 1049 |
| 2025-04-25 | 26.25 | $26.69 | 2000 |
| 2025-04-24 | 26.31 | $26.76 | 154900 |
| 2025-04-23 | 26.37 | $26.35 | 2417 |
| 2025-04-22 | 26.45 | $26.11 | 800 |
| 2025-04-21 | 26.55 | $25.51 | 1300 |
| 2025-04-17 | 26.66 | $25.99 | 3500 |
| 2025-04-16 | 26.74 | $25.86 | 1700 |
| 2025-04-15 | 26.84 | $26.18 | 10547 |
| 2025-04-14 | 26.91 | $26.27 | 2712 |
| 2025-04-11 | 26.98 | $25.88 | 4000 |
| 2025-04-10 | 27.05 | $25.47 | 4500 |
| 2025-04-09 | 27.12 | $26.29 | 6900 |
| 2025-04-08 | 27.16 | $24.43 | 10604 |
| 2025-04-07 | 27.29 | $24.84 | 15300 |
| 2025-04-04 | 27.42 | $25.03 | 8200 |
| 2025-04-03 | 27.57 | $26.61 | 500 |
| 2025-04-02 | 27.62 | $27.98 | 123 |
| 2025-04-01 | 27.61 | $27.68 | 2644 |
| 2025-03-31 | 27.62 | $27.66 | 1921 |
| 2025-03-28 | 27.64 | $27.42 | 735 |
| 2025-03-27 | 27.70 | $27.82 | 2019 |
| 2025-03-26 | 27.71 | $27.96 | 4504 |
| 2025-03-25 | 27.73 | $28.01 | 900 |
| 2025-03-24 | 27.74 | $28.09 | 5800 |
| 2025-03-21 | 27.75 | $27.63 | 3300 |
| 2025-03-20 | 27.79 | $27.73 | 1800 |
| 2025-03-19 | 27.83 | $27.79 | 3613 |
| 2025-03-18 | 27.88 | $27.55 | 3742 |
| 2025-03-17 | 27.93 | $27.72 | 1300 |
| 2025-03-14 | 27.96 | $27.34 | 501 |
| 2025-03-13 | 28.03 | $26.81 | 10533 |
| 2025-03-12 | 28.10 | $27.06 | 3827 |
| 2025-03-11 | 28.17 | $27.14 | 5200 |
| 2025-03-10 | 28.23 | $27.41 | 840 |
| 2025-03-07 | 28.28 | $27.92 | 8742 |
| 2025-03-06 | 28.31 | $27.61 | 4100 |
| 2025-03-05 | 28.35 | $27.93 | 800 |
| 2025-03-04 | 28.37 | $27.70 | 1838 |
| 2025-03-03 | 28.40 | $28.20 | 8530 |
| 2025-02-28 | 28.41 | $28.50 | 5000 |
| 2025-02-27 | 28.42 | $28.16 | 603 |
| 2025-02-26 | 28.43 | $28.21 | 1100 |
| 2025-02-25 | 28.44 | $28.34 | 25703 |
| 2025-02-24 | 28.44 | $28.33 | 3127 |
| 2025-02-21 | 28.44 | $28.25 | 24547 |
| 2025-02-20 | 28.45 | $28.62 | 21337 |
| 2025-02-19 | 28.43 | $28.70 | 9944 |
| 2025-02-18 | 28.41 | $28.57 | 16500 |
| 2025-02-14 | 28.39 | $28.45 | 7136 |
| 2025-02-13 | 28.37 | $28.65 | 4600 |
| 2025-02-12 | 28.32 | $28.31 | 13400 |
| 2025-02-11 | 28.28 | $28.40 | 14900 |
| 2025-02-10 | 28.22 | $28.38 | 20600 |
| 2025-02-07 | 28.15 | $28.37 | 821 |
| 2025-02-06 | 28.10 | $28.50 | 1201 |
| 2025-02-05 | 28.04 | $28.45 | 11508 |
| 2025-02-04 | 27.99 | $28.33 | 26345 |
| 2025-02-03 | 27.94 | $28.27 | 6415 |
| 2025-01-31 | 27.89 | $28.42 | 14442 |
| 2025-01-30 | 27.82 | $28.61 | 2941 |
| 2025-01-29 | 27.75 | $28.39 | 16300 |
| 2025-01-28 | 27.70 | $28.38 | 800 |
| 2025-01-27 | 27.66 | $28.37 | 4600 |
| 2025-01-24 | 27.62 | $28.36 | 2800 |
| 2025-01-23 | 27.58 | $28.37 | 4400 |
| 2025-01-22 | 27.53 | $28.27 | 12200 |
| 2025-01-21 | 27.46 | $28.44 | 77811 |
| 2025-01-17 | 27.39 | $28.08 | 8008 |
| 2025-01-16 | 27.37 | $27.99 | 16137 |
| 2025-01-15 | 27.37 | $27.77 | 41600 |
| 2025-01-14 | 27.38 | $27.44 | 17326 |
| 2025-01-13 | 27.41 | $27.14 | 5119 |
| 2025-01-10 | 27.46 | $26.96 | 7900 |
| 2025-01-08 | 27.53 | $27.36 | 3924 |
| 2025-01-07 | 27.58 | $27.34 | 4022 |
| 2025-01-06 | 27.65 | $27.41 | 12600 |
| 2025-01-03 | 27.72 | $27.42 | 6300 |
| 2025-01-02 | 27.79 | $27.23 | 50100 |
| 2024-12-31 | 27.87 | $27.12 | 331 |
| 2024-12-30 | 27.96 | $27.18 | 400 |
| 2024-12-27 | 28.06 | $27.40 | 1900 |
| 2024-12-26 | 28.14 | $27.64 | 6500 |
| 2024-12-24 | 28.21 | $27.57 | 1428 |
| 2024-12-23 | 28.29 | $27.41 | 11949 |
| 2024-12-20 | 28.36 | $27.34 | 3500 |
| 2024-12-19 | 28.43 | $26.97 | 325135 |
| 2024-12-18 | 28.49 | $26.98 | 4300 |
| 2024-12-17 | 28.55 | $27.73 | 4000 |
| 2024-12-16 | 28.57 | $27.90 | 3700 |
| 2024-12-13 | 28.58 | $28.01 | 8500 |
| 2024-12-12 | 28.59 | $28.12 | 2211 |
| 2024-12-11 | 28.61 | $28.19 | 8400 |
| 2024-12-10 | 28.62 | $28.24 | 3605 |
| 2024-12-09 | 28.64 | $28.44 | 1521 |
| 2024-12-06 | 28.65 | $28.72 | 2717 |
| 2024-12-05 | 28.63 | $28.80 | 546 |
| 2024-12-04 | 28.59 | $28.85 | 626 |
| 2024-12-03 | 28.52 | $28.78 | 3400 |
| 2024-12-02 | 28.43 | $28.93 | 2924 |
| 2024-11-29 | 28.34 | $29.09 | 1001 |
| 2024-11-27 | 28.24 | $29.05 | 400 |
| 2024-11-26 | 28.16 | $29.13 | 727 |
| 2024-11-25 | 28.07 | $29.08 | 331 |
| 2024-11-22 | 27.98 | $28.91 | 200 |
| 2024-11-21 | 27.90 | $28.64 | 100 |
| 2024-11-20 | 27.83 | $28.24 | 3937 |
| 2024-11-19 | 27.79 | $28.16 | 205 |
| 2024-11-18 | 27.76 | $28.20 | 3800 |
| 2024-11-15 | 27.73 | $28.10 | 4000 |
| 2024-11-14 | 27.71 | $28.19 | 2102 |
| 2024-11-13 | 27.69 | $28.40 | 3641 |
| 2024-11-12 | 27.65 | $28.49 | 5004 |
| 2024-11-11 | 27.61 | $28.67 | 4200 |
| 2024-11-08 | 27.55 | $28.52 | 4700 |
| 2024-11-07 | 27.50 | $28.27 | 33028 |
| 2024-11-06 | 27.44 | $28.15 | 5827 |
| 2024-11-05 | 27.40 | $27.37 | 100 |
| 2024-11-04 | 27.38 | $27.05 | 100 |
| 2024-11-01 | 27.37 | $27.07 | — |
| 2024-10-31 | 27.38 | $27.15 | 104 |
| 2024-10-30 | 27.36 | $27.39 | 4500 |
| 2024-10-29 | 27.34 | $27.36 | 1700 |
| 2024-10-28 | 27.32 | $27.35 | 100 |
| 2024-10-25 | 27.30 | $27.15 | 7222 |
| 2024-10-24 | 27.29 | $27.37 | — |
| 2024-10-23 | 27.26 | $27.41 | 100 |
| 2024-10-22 | 27.23 | $27.55 | 100 |
| 2024-10-21 | 27.19 | $27.54 | 100 |
| 2024-10-18 | 27.15 | $27.76 | — |
| 2024-10-17 | 27.10 | $27.72 | 1001 |
| 2024-10-16 | 27.05 | $27.69 | 1900 |
| 2024-10-15 | 26.99 | $27.57 | 100 |
| 2024-10-14 | 26.93 | $27.63 | 200 |
| 2024-10-11 | 26.87 | $27.44 | 101 |
| 2024-10-10 | 26.81 | $27.17 | 15900 |
| 2024-10-09 | 26.75 | $27.21 | — |
| 2024-10-08 | 26.68 | $27.00 | — |
| 2024-10-07 | 26.61 | $26.94 | 100 |
| 2024-10-04 | 26.55 | $27.10 | 615 |
| 2024-10-03 | 26.48 | $26.86 | 2100 |
| 2024-10-02 | 26.43 | $26.92 | 124 |
| 2024-10-01 | 26.39 | $26.94 | 100 |
| 2024-09-30 | 26.36 | $27.01 | — |
| 2024-09-27 | 26.34 | $26.94 | 101 |
| 2024-09-26 | 26.31 | $26.82 | 100 |
| 2024-09-25 | 26.27 | $26.70 | 112 |
| 2024-09-24 | 26.25 | $26.82 | 121 |
| 2024-09-23 | 26.21 | $26.81 | 100 |
| 2024-09-20 | 26.18 | $26.73 | 100 |
| 2024-09-19 | 26.13 | $26.73 | 138 |
| 2024-09-18 | 26.09 | $26.46 | 100 |
| 2024-09-17 | 26.05 | $26.46 | 100 |
| 2024-09-16 | 26.02 | $26.43 | — |
| 2024-09-13 | 25.98 | $26.22 | 300 |
| 2024-09-12 | 25.95 | $25.92 | 400 |
| 2024-09-11 | 25.91 | $25.70 | 422 |
| 2024-09-10 | 25.88 | $25.74 | 504 |
| 2024-09-09 | 25.84 | $25.77 | 130 |
| 2024-09-06 | 25.80 | $25.60 | — |
| 2024-09-05 | 25.77 | $25.90 | 549 |
| 2024-09-04 | 25.69 | $26.18 | 100 |
| 2024-09-03 | 25.61 | $26.24 | 200 |
| 2024-08-30 | 25.51 | $26.56 | 200 |
| 2024-08-29 | 25.42 | $26.31 | 100 |
| 2024-08-28 | 25.37 | $26.16 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.99
2026-08-12
Close Price
$37.71
Vol: 20019
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.65
Average
30.05
Maximum
36.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 36.99 | $37.71 | 20019 |
| 2026-08-11 | 36.92 | $37.74 | 16100 |
| 2026-08-10 | 36.83 | $37.73 | 10518 |
| 2026-08-07 | 36.74 | $37.63 | 8600 |
| 2026-08-06 | 36.64 | $37.42 | 8000 |
| 2026-08-05 | 36.56 | $37.50 | 13600 |
| 2026-08-04 | 36.46 | $37.57 | 17034 |
| 2026-08-03 | 36.35 | $37.11 | 5600 |
| 2026-07-31 | 36.27 | $36.98 | 13940 |
| 2026-07-30 | 36.19 | $36.79 | 5300 |
| 2026-07-29 | 36.13 | $36.64 | 10300 |
| 2026-07-28 | 36.08 | $36.92 | 12605 |
| 2026-07-27 | 35.99 | $36.56 | 13500 |
| 2026-07-24 | 35.93 | $36.28 | 10703 |
| 2026-07-23 | 35.89 | $35.95 | 169920 |
| 2026-07-22 | 35.88 | $36.19 | 431347 |
| 2026-07-21 | 35.85 | $36.22 | 3500 |
| 2026-07-20 | 35.81 | $36.12 | 4101 |
| 2026-07-17 | 35.78 | $36.20 | 17400 |
| 2026-07-16 | 35.74 | $36.26 | 6800 |
| 2026-07-15 | 35.68 | $35.99 | 9800 |
| 2026-07-14 | 35.65 | $35.86 | 16418 |
| 2026-07-13 | 35.62 | $35.99 | 106934 |
| 2026-07-10 | 35.59 | $35.88 | 10100 |
| 2026-07-09 | 35.56 | $35.75 | 5400 |
| 2026-07-08 | 35.53 | $35.77 | 199518 |
| 2026-07-07 | 35.51 | $35.93 | 4800 |
| 2026-07-06 | 35.47 | $36.04 | 2700 |
| 2026-07-02 | 35.41 | $35.82 | 7800 |
| 2026-07-01 | 35.36 | $35.78 | 22827 |
| 2026-06-30 | 35.32 | $35.86 | 3632 |
| 2026-06-29 | 35.26 | $35.73 | 13500 |
| 2026-06-26 | 35.21 | $35.58 | 13000 |
| 2026-06-25 | 35.17 | $35.78 | 4600 |
| 2026-06-24 | 35.11 | $35.28 | 2111 |
| 2026-06-23 | 35.09 | $35.28 | 4200 |
| 2026-06-22 | 35.07 | $35.63 | 13000 |
| 2026-06-18 | 35.01 | $35.48 | 6200 |
| 2026-06-17 | 34.96 | $35.28 | 135404 |
| 2026-06-16 | 34.93 | $35.68 | 4511 |
| 2026-06-15 | 34.85 | $35.66 | 10546 |
| 2026-06-12 | 34.76 | $35.46 | 6518 |
| 2026-06-11 | 34.69 | $35.21 | 5700 |
| 2026-06-10 | 34.64 | $34.56 | 50800 |
| 2026-06-09 | 34.64 | $35.01 | 12537 |
| 2026-06-08 | 34.61 | $34.75 | 702 |
| 2026-06-05 | 34.59 | $34.73 | 7045 |
| 2026-06-04 | 34.58 | $35.31 | 8444 |
| 2026-06-03 | 34.50 | $35.15 | 14900 |
| 2026-06-02 | 34.43 | $35.14 | 2800 |
| 2026-06-01 | 34.36 | $35.00 | 4800 |
| 2026-05-29 | 34.29 | $34.94 | 2700 |
| 2026-05-28 | 34.22 | $34.93 | 3200 |
| 2026-05-27 | 34.14 | $34.87 | 11200 |
| 2026-05-26 | 34.07 | $34.91 | 6549 |
| 2026-05-22 | 33.98 | $34.60 | 5500 |
| 2026-05-21 | 33.91 | $34.31 | 1900 |
| 2026-05-20 | 33.87 | $34.15 | 4510 |
| 2026-05-19 | 33.84 | $33.87 | 3749 |
| 2026-05-18 | 33.84 | $34.09 | 9200 |
| 2026-05-15 | 33.81 | $33.95 | 21036 |
| 2026-05-14 | 33.80 | $34.30 | 2100 |
| 2026-05-13 | 33.75 | $34.21 | 8500 |
| 2026-05-12 | 33.70 | $34.17 | 58120 |
| 2026-05-11 | 33.65 | $34.19 | 7600 |
| 2026-05-08 | 33.59 | $34.16 | 56000 |
| 2026-05-07 | 33.53 | $33.96 | 11518 |
| 2026-05-06 | 33.49 | $34.40 | 5045 |
| 2026-05-05 | 33.39 | $34.23 | 3100 |
| 2026-05-04 | 33.30 | $33.97 | 7200 |
| 2026-05-01 | 33.23 | $34.09 | 3610 |
| 2026-04-30 | 33.14 | $34.17 | 2000 |
| 2026-04-29 | 33.04 | $33.46 | 103400 |
| 2026-04-28 | 32.99 | $33.49 | 4810 |
| 2026-04-27 | 32.94 | $33.62 | 8737 |
| 2026-04-24 | 32.87 | $33.54 | 1900 |
| 2026-04-23 | 32.80 | $33.51 | 10400 |
| 2026-04-22 | 32.72 | $33.64 | 9700 |
| 2026-04-21 | 32.62 | $33.52 | 6901 |
| 2026-04-20 | 32.53 | $33.56 | 6400 |
| 2026-04-17 | 32.42 | $33.54 | 7500 |
| 2026-04-16 | 32.30 | $33.21 | 18100 |
| 2026-04-15 | 32.21 | $33.10 | 3431 |
| 2026-04-14 | 32.11 | $33.05 | 4239 |
| 2026-04-13 | 32.02 | $32.86 | 4101 |
| 2026-04-10 | 31.93 | $32.48 | 3400 |
| 2026-04-09 | 31.87 | $32.77 | 4500 |
| 2026-04-08 | 31.77 | $32.65 | 2400 |
| 2026-04-07 | 31.68 | $32.03 | 9700 |
| 2026-04-06 | 31.65 | $31.98 | 99000 |
| 2026-04-02 | 31.61 | $31.81 | 62445 |
| 2026-04-01 | 31.59 | $31.73 | 1200 |
| 2026-03-31 | 31.57 | $31.50 | 7600 |
| 2026-03-30 | 31.58 | $30.90 | 10100 |
| 2026-03-27 | 31.65 | $30.90 | 2225 |
| 2026-03-26 | 31.73 | $31.34 | 4500 |
| 2026-03-25 | 31.78 | $31.64 | 2300 |
| 2026-03-24 | 31.79 | $31.46 | 1700 |
| 2026-03-23 | 31.82 | $31.37 | 20220 |
| 2026-03-20 | 31.87 | $31.08 | 40400 |
| 2026-03-19 | 31.96 | $31.51 | 2931 |
| 2026-03-18 | 32.00 | $31.56 | 22600 |
| 2026-03-17 | 32.05 | $31.92 | 4215 |
| 2026-03-16 | 32.06 | $31.70 | 337 |
| 2026-03-13 | 32.10 | $31.42 | 5400 |
| 2026-03-12 | 32.17 | $31.51 | 6303 |
| 2026-03-11 | 32.24 | $31.75 | 4813 |
| 2026-03-10 | 32.29 | $31.79 | 11800 |
| 2026-03-09 | 32.35 | $31.98 | 8005 |
| 2026-03-06 | 32.39 | $31.93 | 6200 |
| 2026-03-05 | 32.43 | $32.28 | 10932 |
| 2026-03-04 | 32.45 | $32.54 | 8322 |
| 2026-03-03 | 32.44 | $32.42 | 12039 |
| 2026-03-02 | 32.44 | $32.77 | 6212 |
| 2026-02-27 | 32.41 | $32.69 | 6200 |
| 2026-02-26 | 32.38 | $32.67 | 7240 |
| 2026-02-25 | 32.35 | $32.47 | 1019 |
| 2026-02-24 | 32.33 | $32.39 | 12049 |
| 2026-02-23 | 32.33 | $32.09 | 5300 |
| 2026-02-20 | 32.35 | $32.59 | 4114 |
| 2026-02-19 | 32.33 | $32.46 | 4805 |
| 2026-02-18 | 32.31 | $32.63 | 1300 |
| 2026-02-17 | 32.28 | $32.46 | 837 |
| 2026-02-13 | 32.26 | $32.52 | 4800 |
| 2026-02-12 | 32.23 | $32.16 | 46816 |
| 2026-02-11 | 32.24 | $32.68 | 606 |
| 2026-02-10 | 32.20 | $32.62 | 5549 |
| 2026-02-09 | 32.15 | $32.69 | 1648 |
| 2026-02-06 | 32.09 | $32.68 | 5400 |
| 2026-02-05 | 32.03 | $32.07 | 10900 |
| 2026-02-04 | 32.03 | $32.37 | 27500 |
| 2026-02-03 | 31.99 | $32.19 | 3900 |
| 2026-02-02 | 31.97 | $32.42 | 10700 |
| 2026-01-30 | 31.93 | $32.16 | 4929 |
| 2026-01-29 | 31.90 | $32.26 | 2823 |
| 2026-01-28 | 31.86 | $32.13 | 1703 |
| 2026-01-27 | 31.83 | $32.18 | 7244 |
| 2026-01-26 | 31.80 | $32.18 | 7100 |
| 2026-01-23 | 31.76 | $32.01 | 11847 |
| 2026-01-22 | 31.73 | $32.15 | 300 |
| 2026-01-21 | 31.69 | $31.97 | 4000 |
| 2026-01-20 | 31.66 | $31.45 | 7400 |
| 2026-01-16 | 31.68 | $31.93 | 1232 |
| 2026-01-15 | 31.65 | $32.02 | 10708 |
| 2026-01-14 | 31.61 | $32.02 | 2432 |
| 2026-01-13 | 31.57 | $31.85 | 4400 |
| 2026-01-12 | 31.54 | $31.98 | 17102 |
| 2026-01-09 | 31.50 | $31.97 | 5029 |
| 2026-01-08 | 31.45 | $31.85 | 4100 |
| 2026-01-07 | 31.40 | $31.73 | 5500 |
| 2026-01-06 | 31.37 | $31.95 | 96218 |
| 2026-01-05 | 31.31 | $31.58 | 6600 |
| 2026-01-02 | 31.28 | $31.22 | 8900 |
| 2025-12-31 | 31.28 | $31.11 | 3200 |
| 2025-12-30 | 31.30 | $31.58 | 1600 |
| 2025-12-29 | 31.27 | $31.61 | 215 |
| 2025-12-26 | 31.24 | $31.68 | 533 |
| 2025-12-24 | 31.19 | $31.72 | 400 |
| 2025-12-23 | 31.14 | $31.55 | 7000 |
| 2025-12-22 | 31.09 | $31.58 | 2900 |
| 2025-12-19 | 31.04 | $31.36 | 8600 |
| 2025-12-18 | 31.01 | $31.18 | 6623 |
| 2025-12-17 | 30.99 | $31.12 | 6320 |
| 2025-12-16 | 30.98 | $31.29 | 8215 |
| 2025-12-15 | 30.94 | $31.53 | 4524 |
| 2025-12-12 | 30.88 | $31.46 | 3115 |
| 2025-12-11 | 30.82 | $31.58 | 3530 |
| 2025-12-10 | 30.74 | $31.50 | 3100 |
| 2025-12-09 | 30.66 | $30.94 | 3400 |
| 2025-12-08 | 30.63 | $30.97 | 4136 |
| 2025-12-05 | 30.60 | $31.14 | 4200 |
| 2025-12-04 | 30.54 | $31.03 | 3200 |
| 2025-12-03 | 30.49 | $31.07 | 4131 |
| 2025-12-02 | 30.43 | $30.84 | 4731 |
| 2025-12-01 | 30.38 | $30.85 | 5806 |
| 2025-11-28 | 30.34 | $31.04 | 607 |
| 2025-11-26 | 30.26 | $30.86 | 2505 |
| 2025-11-25 | 30.20 | $30.76 | 3423 |
| 2025-11-24 | 30.14 | $30.30 | 3735 |
| 2025-11-21 | 30.12 | $30.18 | 4100 |
| 2025-11-20 | 30.12 | $29.62 | 8049 |
| 2025-11-19 | 30.17 | $29.89 | 1841 |
| 2025-11-18 | 30.20 | $29.92 | 3114 |
| 2025-11-17 | 30.23 | $29.91 | 9529 |
| 2025-11-14 | 30.26 | $30.27 | 21741 |
| 2025-11-13 | 30.26 | $30.34 | 5731 |
| 2025-11-12 | 30.25 | $30.67 | 1600 |
| 2025-11-11 | 30.21 | $30.60 | 1600 |
| 2025-11-10 | 30.16 | $30.36 | 6146 |
| 2025-11-07 | 30.14 | $30.15 | 3100 |
| 2025-11-06 | 30.14 | $29.85 | 4800 |
| 2025-11-05 | 30.17 | $30.14 | 8400 |
| 2025-11-04 | 30.18 | $29.81 | 8200 |
| 2025-11-03 | 30.21 | $30.02 | 6300 |
| 2025-10-31 | 30.24 | $30.18 | 3002 |
| 2025-10-30 | 30.24 | $30.05 | 10300 |
| 2025-10-29 | 30.26 | $30.08 | 3800 |
| 2025-10-28 | 30.28 | $30.38 | 5100 |
| 2025-10-27 | 30.27 | $30.74 | 23000 |
| 2025-10-24 | 30.22 | $30.35 | 18618 |
| 2025-10-23 | 30.21 | $30.25 | 2400 |
| 2025-10-22 | 30.20 | $30.13 | 2900 |
| 2025-10-21 | 30.21 | $30.28 | 3700 |
| 2025-10-20 | 30.20 | $30.22 | 6000 |
| 2025-10-17 | 30.20 | $29.90 | 8539 |
| 2025-10-16 | 30.23 | $29.80 | 130200 |
| 2025-10-15 | 30.28 | $30.13 | 390500 |
| 2025-10-14 | 30.29 | $30.16 | 1738 |
| 2025-10-13 | 30.31 | $30.01 | 2500 |
| 2025-10-10 | 30.34 | $29.60 | 900 |
| 2025-10-09 | 30.42 | $30.23 | 316405 |
| 2025-10-08 | 30.43 | $30.47 | 4200 |
| 2025-10-07 | 30.43 | $30.45 | 7734 |
| 2025-10-06 | 30.43 | $30.57 | 5449 |
| 2025-10-03 | 30.41 | $30.74 | 31700 |
| 2025-10-02 | 30.38 | $30.53 | 5343 |
| 2025-10-01 | 30.36 | $30.49 | 1900 |
| 2025-09-30 | 30.35 | $30.49 | 6600 |
| 2025-09-29 | 30.34 | $30.44 | 900 |
| 2025-09-26 | 30.32 | $30.40 | 1300 |
| 2025-09-25 | 30.32 | $30.15 | 3537 |
| 2025-09-24 | 30.33 | $30.35 | 3300 |
| 2025-09-23 | 30.33 | $30.45 | 4200 |
| 2025-09-22 | 30.32 | $30.52 | 1546 |
| 2025-09-19 | 30.30 | $30.48 | 5234 |
| 2025-09-18 | 30.28 | $30.52 | 50500 |
| 2025-09-17 | 30.25 | $30.41 | 2703 |
| 2025-09-16 | 30.24 | $30.32 | 6740 |
| 2025-09-15 | 30.23 | $30.45 | 11649 |
| 2025-09-12 | 30.21 | $30.45 | 6700 |
| 2025-09-11 | 30.18 | $30.68 | 1109 |
| 2025-09-10 | 30.13 | $30.21 | 2747 |
| 2025-09-09 | 30.12 | $30.24 | 3100 |
| 2025-09-08 | 30.11 | $30.30 | 600 |
| 2025-09-05 | 30.09 | $30.30 | 4300 |
| 2025-09-04 | 30.07 | $30.31 | 1904 |
| 2025-09-03 | 30.04 | $30.13 | 3407 |
| 2025-09-02 | 30.03 | $30.11 | 900 |
| 2025-08-29 | 30.02 | $30.29 | 349 |
| 2025-08-28 | 29.99 | $30.31 | 3405 |
| 2025-08-27 | 29.96 | $30.31 | 2720 |
| 2025-08-26 | 29.92 | $30.22 | 2619 |
| 2025-08-25 | 29.89 | $30.19 | 644 |
| 2025-08-22 | 29.86 | $30.36 | 501 |
| 2025-08-21 | 29.81 | $29.95 | 3400 |
| 2025-08-20 | 29.79 | $30.03 | 2531 |
| 2025-08-19 | 29.77 | $29.89 | 624 |
| 2025-08-18 | 29.75 | $29.82 | 3048 |
| 2025-08-15 | 29.75 | $29.80 | 1544 |
| 2025-08-14 | 29.74 | $29.86 | 310 |
| 2025-08-13 | 29.73 | $29.99 | 1025 |
| 2025-08-12 | 29.70 | $29.72 | 3847 |
| 2025-08-11 | 29.70 | $29.49 | 7200 |
| 2025-08-08 | 29.72 | $29.64 | 3137 |
| 2025-08-07 | 29.73 | $29.57 | 7200 |
| 2025-08-06 | 29.75 | $29.69 | 20900 |
| 2025-08-05 | 29.75 | $29.57 | 1015 |
| 2025-08-04 | 29.77 | $29.75 | 200 |
| 2025-08-01 | 29.78 | $29.39 | 500 |
| 2025-07-31 | 29.82 | $29.71 | 1100 |
| 2025-07-30 | 29.83 | $30.02 | 100 |
| 2025-07-29 | 29.81 | $30.12 | 3700 |
| 2025-07-28 | 29.77 | $30.04 | 2000 |
| 2025-07-25 | 29.75 | $30.27 | 6200 |
| 2025-07-24 | 29.69 | $30.12 | 1048 |
| 2025-07-23 | 29.65 | $30.28 | 6400 |
| 2025-07-22 | 29.58 | $29.99 | 2200 |
| 2025-07-21 | 29.54 | $29.76 | 2000 |
| 2025-07-18 | 29.51 | $29.87 | 3538 |
| 2025-07-17 | 29.48 | $29.83 | 4730 |
| 2025-07-16 | 29.44 | $29.62 | 5443 |
| 2025-07-15 | 29.42 | $29.53 | 3708 |
| 2025-07-14 | 29.41 | $29.92 | 6413 |
| 2025-07-11 | 29.35 | $29.81 | 17300 |
| 2025-07-10 | 29.31 | $29.99 | 10100 |
| 2025-07-09 | 29.23 | $29.83 | 39031 |
| 2025-07-08 | 29.17 | $29.75 | 4400 |
| 2025-07-07 | 29.11 | $29.68 | 2900 |
| 2025-07-03 | 29.05 | $29.91 | 400 |
| 2025-07-02 | 28.96 | $29.70 | 3242 |
| 2025-07-01 | 28.88 | $29.66 | 17536 |
| 2025-06-30 | 28.80 | $29.46 | 71402 |
| 2025-06-27 | 28.73 | $29.20 | 7800 |
| 2025-06-26 | 28.68 | $29.12 | 4600 |
| 2025-06-25 | 28.63 | $28.92 | 3300 |
| 2025-06-24 | 28.60 | $29.07 | 12325 |
| 2025-06-23 | 28.55 | $28.90 | 806 |
| 2025-06-20 | 28.52 | $28.59 | 331 |
| 2025-06-18 | 28.51 | $28.54 | 7500 |
| 2025-06-17 | 28.51 | $28.56 | 3500 |
| 2025-06-16 | 28.50 | $28.79 | 2046 |
| 2025-06-13 | 28.47 | $28.55 | 4200 |
| 2025-06-12 | 28.46 | $28.85 | 2600 |
| 2025-06-11 | 28.42 | $28.76 | 1300 |
| 2025-06-10 | 28.38 | $28.83 | 24600 |
| 2025-06-09 | 28.34 | $28.77 | 2400 |
| 2025-06-06 | 28.29 | $28.87 | 4100 |
| 2025-06-05 | 28.23 | $28.58 | 5600 |
| 2025-06-04 | 28.19 | $28.65 | 404 |
| 2025-06-03 | 28.15 | $28.81 | 9824 |
| 2025-06-02 | 28.08 | $28.60 | 700 |
| 2025-05-30 | 28.02 | $28.54 | 614 |
| 2025-05-29 | 27.97 | $28.52 | 1748 |
| 2025-05-28 | 27.91 | $28.49 | 1500 |
| 2025-05-27 | 27.85 | $28.66 | 2000 |
| 2025-05-23 | 27.76 | $28.18 | 1000 |
| 2025-05-22 | 27.72 | $28.22 | 11700 |
| 2025-05-21 | 27.67 | $28.03 | 2129 |
| 2025-05-20 | 27.63 | $28.58 | 1200 |
| 2025-05-19 | 27.53 | $28.55 | 718 |
| 2025-05-16 | 27.42 | $28.49 | 1137 |
| 2025-05-15 | 27.31 | $28.16 | 2400 |
| 2025-05-14 | 27.22 | $27.86 | 4700 |
| 2025-05-13 | 27.15 | $28.10 | 2144 |
| 2025-05-12 | 27.05 | $28.06 | 2031 |
| 2025-05-09 | 26.94 | $27.38 | 700 |
| 2025-05-08 | 26.89 | $27.45 | 1103 |
| 2025-05-07 | 26.84 | $27.32 | 800 |
| 2025-05-06 | 26.79 | $27.17 | 3200 |
| 2025-05-05 | 26.75 | $27.39 | 4322 |
| 2025-05-02 | 26.68 | $27.46 | 600 |
| 2025-05-01 | 26.59 | $27.03 | 7700 |
| 2025-04-30 | 26.55 | $27.07 | 1500 |
| 2025-04-29 | 26.49 | $26.96 | 2200 |
| 2025-04-28 | 26.45 | $26.82 | 1049 |
| 2025-04-25 | 26.41 | $26.69 | 2000 |
| 2025-04-24 | 26.38 | $26.76 | 154900 |
| 2025-04-23 | 26.34 | $26.35 | 2417 |
| 2025-04-22 | 26.33 | $26.11 | 800 |
| 2025-04-21 | 26.36 | $25.51 | 1300 |
| 2025-04-17 | 26.45 | $25.99 | 3500 |
| 2025-04-16 | 26.49 | $25.86 | 1700 |
| 2025-04-15 | 26.56 | $26.18 | 10547 |
| 2025-04-14 | 26.60 | $26.27 | 2712 |
| 2025-04-11 | 26.64 | $25.88 | 4000 |
| 2025-04-10 | 26.72 | $25.47 | 4500 |
| 2025-04-09 | 26.85 | $26.29 | 6900 |
| 2025-04-08 | 26.91 | $24.43 | 10604 |
| 2025-04-07 | 27.17 | $24.84 | 15300 |
| 2025-04-04 | 27.41 | $25.03 | 8200 |
| 2025-04-03 | 27.66 | $26.61 | 500 |
| 2025-04-02 | 27.77 | $27.98 | 123 |
| 2025-04-01 | 27.75 | $27.68 | 2644 |
| 2025-03-31 | 27.76 | $27.66 | 1921 |
| 2025-03-28 | 27.77 | $27.42 | 735 |
| 2025-03-27 | 27.80 | $27.82 | 2019 |
| 2025-03-26 | 27.80 | $27.96 | 4504 |
| 2025-03-25 | 27.79 | $28.01 | 900 |
| 2025-03-24 | 27.76 | $28.09 | 5800 |
| 2025-03-21 | 27.73 | $27.63 | 3300 |
| 2025-03-20 | 27.74 | $27.73 | 1800 |
| 2025-03-19 | 27.74 | $27.79 | 3613 |
| 2025-03-18 | 27.73 | $27.55 | 3742 |
| 2025-03-17 | 27.75 | $27.72 | 1300 |
| 2025-03-14 | 27.76 | $27.34 | 501 |
| 2025-03-13 | 27.80 | $26.81 | 10533 |
| 2025-03-12 | 27.91 | $27.06 | 3827 |
| 2025-03-11 | 28.00 | $27.14 | 5200 |
| 2025-03-10 | 28.09 | $27.41 | 840 |
| 2025-03-07 | 28.16 | $27.92 | 8742 |
| 2025-03-06 | 28.18 | $27.61 | 4100 |
| 2025-03-05 | 28.24 | $27.93 | 800 |
| 2025-03-04 | 28.27 | $27.70 | 1838 |
| 2025-03-03 | 28.33 | $28.20 | 8530 |
| 2025-02-28 | 28.35 | $28.50 | 5000 |
| 2025-02-27 | 28.33 | $28.16 | 603 |
| 2025-02-26 | 28.35 | $28.21 | 1100 |
| 2025-02-25 | 28.37 | $28.34 | 25703 |
| 2025-02-24 | 28.37 | $28.33 | 3127 |
| 2025-02-21 | 28.37 | $28.25 | 24547 |
| 2025-02-20 | 28.39 | $28.62 | 21337 |
| 2025-02-19 | 28.36 | $28.70 | 9944 |
| 2025-02-18 | 28.32 | $28.57 | 16500 |
| 2025-02-14 | 28.30 | $28.45 | 7136 |
| 2025-02-13 | 28.28 | $28.65 | 4600 |
| 2025-02-12 | 28.24 | $28.31 | 13400 |
| 2025-02-11 | 28.24 | $28.40 | 14900 |
| 2025-02-10 | 28.22 | $28.38 | 20600 |
| 2025-02-07 | 28.20 | $28.37 | 821 |
| 2025-02-06 | 28.19 | $28.50 | 1201 |
| 2025-02-05 | 28.15 | $28.45 | 11508 |
| 2025-02-04 | 28.12 | $28.33 | 26345 |
| 2025-02-03 | 28.10 | $28.27 | 6415 |
| 2025-01-31 | 28.08 | $28.42 | 14442 |
| 2025-01-30 | 28.05 | $28.61 | 2941 |
| 2025-01-29 | 27.99 | $28.39 | 16300 |
| 2025-01-28 | 27.94 | $28.38 | 800 |
| 2025-01-27 | 27.90 | $28.37 | 4600 |
| 2025-01-24 | 27.85 | $28.36 | 2800 |
| 2025-01-23 | 27.80 | $28.37 | 4400 |
| 2025-01-22 | 27.74 | $28.27 | 12200 |
| 2025-01-21 | 27.68 | $28.44 | 77811 |
| 2025-01-17 | 27.60 | $28.08 | 8008 |
| 2025-01-16 | 27.55 | $27.99 | 16137 |
| 2025-01-15 | 27.50 | $27.77 | 41600 |
| 2025-01-14 | 27.47 | $27.44 | 17326 |
| 2025-01-13 | 27.48 | $27.14 | 5119 |
| 2025-01-10 | 27.51 | $26.96 | 7900 |
| 2025-01-08 | 27.57 | $27.36 | 3924 |
| 2025-01-07 | 27.59 | $27.34 | 4022 |
| 2025-01-06 | 27.62 | $27.41 | 12600 |
| 2025-01-03 | 27.64 | $27.42 | 6300 |
| 2025-01-02 | 27.66 | $27.23 | 50100 |
| 2024-12-31 | 27.71 | $27.12 | 331 |
| 2024-12-30 | 27.77 | $27.18 | 400 |
| 2024-12-27 | 27.83 | $27.40 | 1900 |
| 2024-12-26 | 27.88 | $27.64 | 6500 |
| 2024-12-24 | 27.91 | $27.57 | 1428 |
| 2024-12-23 | 27.94 | $27.41 | 11949 |
| 2024-12-20 | 28.00 | $27.34 | 3500 |
| 2024-12-19 | 28.07 | $26.97 | 325135 |
| 2024-12-18 | 28.18 | $26.98 | 4300 |
| 2024-12-17 | 28.31 | $27.73 | 4000 |
| 2024-12-16 | 28.37 | $27.90 | 3700 |
| 2024-12-13 | 28.42 | $28.01 | 8500 |
| 2024-12-12 | 28.46 | $28.12 | 2211 |
| 2024-12-11 | 28.50 | $28.19 | 8400 |
| 2024-12-10 | 28.53 | $28.24 | 3605 |
| 2024-12-09 | 28.56 | $28.44 | 1521 |
| 2024-12-06 | 28.57 | $28.72 | 2717 |
| 2024-12-05 | 28.56 | $28.80 | 546 |
| 2024-12-04 | 28.53 | $28.85 | 626 |
| 2024-12-03 | 28.50 | $28.78 | 3400 |
| 2024-12-02 | 28.47 | $28.93 | 2924 |
| 2024-11-29 | 28.42 | $29.09 | 1001 |
| 2024-11-27 | 28.35 | $29.05 | 400 |
| 2024-11-26 | 28.28 | $29.13 | 727 |
| 2024-11-25 | 28.19 | $29.08 | 331 |
| 2024-11-22 | 28.09 | $28.91 | 200 |
| 2024-11-21 | 28.01 | $28.64 | 100 |
| 2024-11-20 | 27.94 | $28.24 | 3937 |
| 2024-11-19 | 27.91 | $28.16 | 205 |
| 2024-11-18 | 27.88 | $28.20 | 3800 |
| 2024-11-15 | 27.85 | $28.10 | 4000 |
| 2024-11-14 | 27.82 | $28.19 | 2102 |
| 2024-11-13 | 27.78 | $28.40 | 3641 |
| 2024-11-12 | 27.72 | $28.49 | 5004 |
| 2024-11-11 | 27.64 | $28.67 | 4200 |
| 2024-11-08 | 27.53 | $28.52 | 4700 |
| 2024-11-07 | 27.42 | $28.27 | 33028 |
| 2024-11-06 | 27.33 | $28.15 | 5827 |
| 2024-11-05 | 27.25 | $27.37 | 100 |
| 2024-11-04 | 27.23 | $27.05 | 100 |
| 2024-11-01 | 27.25 | $27.07 | — |
| 2024-10-31 | 27.27 | $27.15 | 104 |
| 2024-10-30 | 27.29 | $27.39 | 4500 |
| 2024-10-29 | 27.28 | $27.36 | 1700 |
| 2024-10-28 | 27.27 | $27.35 | 100 |
| 2024-10-25 | 27.26 | $27.15 | 7222 |
| 2024-10-24 | 27.27 | $27.37 | — |
| 2024-10-23 | 27.26 | $27.41 | 100 |
| 2024-10-22 | 27.24 | $27.55 | 100 |
| 2024-10-21 | 27.21 | $27.54 | 100 |
| 2024-10-18 | 27.18 | $27.76 | — |
| 2024-10-17 | 27.11 | $27.72 | 1001 |
| 2024-10-16 | 27.05 | $27.69 | 1900 |
| 2024-10-15 | 26.98 | $27.57 | 100 |
| 2024-10-14 | 26.92 | $27.63 | 200 |
| 2024-10-11 | 26.85 | $27.44 | 101 |
| 2024-10-10 | 26.78 | $27.17 | 15900 |
| 2024-10-09 | 26.74 | $27.21 | — |
| 2024-10-08 | 26.69 | $27.00 | — |
| 2024-10-07 | 26.66 | $26.94 | 100 |
| 2024-10-04 | 26.63 | $27.10 | 615 |
| 2024-10-03 | 26.58 | $26.86 | 2100 |
| 2024-10-02 | 26.55 | $26.92 | 124 |
| 2024-10-01 | 26.51 | $26.94 | 100 |
| 2024-09-30 | 26.47 | $27.01 | — |
| 2024-09-27 | 26.41 | $26.94 | 101 |
| 2024-09-26 | 26.36 | $26.82 | 100 |
| 2024-09-25 | 26.31 | $26.70 | 112 |
| 2024-09-24 | 26.27 | $26.82 | 121 |
| 2024-09-23 | 26.21 | $26.81 | 100 |
| 2024-09-20 | 26.15 | $26.73 | 100 |
| 2024-09-19 | 26.08 | $26.73 | 138 |
| 2024-09-18 | 26.02 | $26.46 | 100 |
| 2024-09-17 | 25.97 | $26.46 | 100 |
| 2024-09-16 | 25.92 | $26.43 | — |
| 2024-09-13 | 25.86 | $26.22 | 300 |
| 2024-09-12 | 25.83 | $25.92 | 400 |
| 2024-09-11 | 25.82 | $25.70 | 422 |
| 2024-09-10 | 25.83 | $25.74 | 504 |
| 2024-09-09 | 25.84 | $25.77 | 130 |
| 2024-09-06 | 25.84 | $25.60 | — |
| 2024-09-05 | 25.87 | $25.90 | 549 |
| 2024-09-04 | 25.87 | $26.18 | 100 |
| 2024-09-03 | 25.83 | $26.24 | 200 |
| 2024-08-30 | 25.79 | $26.56 | 200 |
| 2024-08-29 | 25.71 | $26.31 | 100 |
| 2024-08-28 | 25.65 | $26.16 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.20
2026-08-12
Close Price
$37.71
Vol: 20019
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.67
Average
30.12
Maximum
37.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 37.20 | $37.71 | 20019 |
| 2026-08-11 | 37.11 | $37.74 | 16100 |
| 2026-08-10 | 37.01 | $37.73 | 10518 |
| 2026-08-07 | 36.91 | $37.63 | 8600 |
| 2026-08-06 | 36.80 | $37.42 | 8000 |
| 2026-08-05 | 36.71 | $37.50 | 13600 |
| 2026-08-04 | 36.60 | $37.57 | 17034 |
| 2026-08-03 | 36.47 | $37.11 | 5600 |
| 2026-07-31 | 36.39 | $36.98 | 13940 |
| 2026-07-30 | 36.31 | $36.79 | 5300 |
| 2026-07-29 | 36.24 | $36.64 | 10300 |
| 2026-07-28 | 36.19 | $36.92 | 12605 |
| 2026-07-27 | 36.10 | $36.56 | 13500 |
| 2026-07-24 | 36.05 | $36.28 | 10703 |
| 2026-07-23 | 36.01 | $35.95 | 169920 |
| 2026-07-22 | 36.01 | $36.19 | 431347 |
| 2026-07-21 | 35.98 | $36.22 | 3500 |
| 2026-07-20 | 35.94 | $36.12 | 4101 |
| 2026-07-17 | 35.91 | $36.20 | 17400 |
| 2026-07-16 | 35.87 | $36.26 | 6800 |
| 2026-07-15 | 35.81 | $35.99 | 9800 |
| 2026-07-14 | 35.79 | $35.86 | 16418 |
| 2026-07-13 | 35.77 | $35.99 | 106934 |
| 2026-07-10 | 35.74 | $35.88 | 10100 |
| 2026-07-09 | 35.71 | $35.75 | 5400 |
| 2026-07-08 | 35.69 | $35.77 | 199518 |
| 2026-07-07 | 35.66 | $35.93 | 4800 |
| 2026-07-06 | 35.61 | $36.04 | 2700 |
| 2026-07-02 | 35.55 | $35.82 | 7800 |
| 2026-07-01 | 35.51 | $35.78 | 22827 |
| 2026-06-30 | 35.47 | $35.86 | 3632 |
| 2026-06-29 | 35.41 | $35.73 | 13500 |
| 2026-06-26 | 35.36 | $35.58 | 13000 |
| 2026-06-25 | 35.33 | $35.78 | 4600 |
| 2026-06-24 | 35.27 | $35.28 | 2111 |
| 2026-06-23 | 35.26 | $35.28 | 4200 |
| 2026-06-22 | 35.24 | $35.63 | 13000 |
| 2026-06-18 | 35.19 | $35.48 | 6200 |
| 2026-06-17 | 35.14 | $35.28 | 135404 |
| 2026-06-16 | 35.11 | $35.68 | 4511 |
| 2026-06-15 | 35.02 | $35.66 | 10546 |
| 2026-06-12 | 34.94 | $35.46 | 6518 |
| 2026-06-11 | 34.86 | $35.21 | 5700 |
| 2026-06-10 | 34.81 | $34.56 | 50800 |
| 2026-06-09 | 34.82 | $35.01 | 12537 |
| 2026-06-08 | 34.77 | $34.75 | 702 |
| 2026-06-05 | 34.76 | $34.73 | 7045 |
| 2026-06-04 | 34.73 | $35.31 | 8444 |
| 2026-06-03 | 34.65 | $35.15 | 14900 |
| 2026-06-02 | 34.58 | $35.14 | 2800 |
| 2026-06-01 | 34.51 | $35.00 | 4800 |
| 2026-05-29 | 34.45 | $34.94 | 2700 |
| 2026-05-28 | 34.38 | $34.93 | 3200 |
| 2026-05-27 | 34.31 | $34.87 | 11200 |
| 2026-05-26 | 34.24 | $34.91 | 6549 |
| 2026-05-22 | 34.16 | $34.60 | 5500 |
| 2026-05-21 | 34.11 | $34.31 | 1900 |
| 2026-05-20 | 34.08 | $34.15 | 4510 |
| 2026-05-19 | 34.06 | $33.87 | 3749 |
| 2026-05-18 | 34.06 | $34.09 | 9200 |
| 2026-05-15 | 34.04 | $33.95 | 21036 |
| 2026-05-14 | 34.04 | $34.30 | 2100 |
| 2026-05-13 | 33.99 | $34.21 | 8500 |
| 2026-05-12 | 33.95 | $34.17 | 58120 |
| 2026-05-11 | 33.91 | $34.19 | 7600 |
| 2026-05-08 | 33.86 | $34.16 | 56000 |
| 2026-05-07 | 33.80 | $33.96 | 11518 |
| 2026-05-06 | 33.76 | $34.40 | 5045 |
| 2026-05-05 | 33.67 | $34.23 | 3100 |
| 2026-05-04 | 33.58 | $33.97 | 7200 |
| 2026-05-01 | 33.51 | $34.09 | 3610 |
| 2026-04-30 | 33.41 | $34.17 | 2000 |
| 2026-04-29 | 33.30 | $33.46 | 103400 |
| 2026-04-28 | 33.24 | $33.49 | 4810 |
| 2026-04-27 | 33.17 | $33.62 | 8737 |
| 2026-04-24 | 33.08 | $33.54 | 1900 |
| 2026-04-23 | 32.98 | $33.51 | 10400 |
| 2026-04-22 | 32.87 | $33.64 | 9700 |
| 2026-04-21 | 32.75 | $33.52 | 6901 |
| 2026-04-20 | 32.62 | $33.56 | 6400 |
| 2026-04-17 | 32.48 | $33.54 | 7500 |
| 2026-04-16 | 32.33 | $33.21 | 18100 |
| 2026-04-15 | 32.20 | $33.10 | 3431 |
| 2026-04-14 | 32.08 | $33.05 | 4239 |
| 2026-04-13 | 31.96 | $32.86 | 4101 |
| 2026-04-10 | 31.85 | $32.48 | 3400 |
| 2026-04-09 | 31.77 | $32.77 | 4500 |
| 2026-04-08 | 31.65 | $32.65 | 2400 |
| 2026-04-07 | 31.55 | $32.03 | 9700 |
| 2026-04-06 | 31.50 | $31.98 | 99000 |
| 2026-04-02 | 31.46 | $31.81 | 62445 |
| 2026-04-01 | 31.44 | $31.73 | 1200 |
| 2026-03-31 | 31.43 | $31.50 | 7600 |
| 2026-03-30 | 31.44 | $30.90 | 10100 |
| 2026-03-27 | 31.52 | $30.90 | 2225 |
| 2026-03-26 | 31.61 | $31.34 | 4500 |
| 2026-03-25 | 31.66 | $31.64 | 2300 |
| 2026-03-24 | 31.69 | $31.46 | 1700 |
| 2026-03-23 | 31.74 | $31.37 | 20220 |
| 2026-03-20 | 31.80 | $31.08 | 40400 |
| 2026-03-19 | 31.90 | $31.51 | 2931 |
| 2026-03-18 | 31.96 | $31.56 | 22600 |
| 2026-03-17 | 32.02 | $31.92 | 4215 |
| 2026-03-16 | 32.05 | $31.70 | 337 |
| 2026-03-13 | 32.11 | $31.42 | 5400 |
| 2026-03-12 | 32.19 | $31.51 | 6303 |
| 2026-03-11 | 32.27 | $31.75 | 4813 |
| 2026-03-10 | 32.33 | $31.79 | 11800 |
| 2026-03-09 | 32.40 | $31.98 | 8005 |
| 2026-03-06 | 32.45 | $31.93 | 6200 |
| 2026-03-05 | 32.50 | $32.28 | 10932 |
| 2026-03-04 | 32.52 | $32.54 | 8322 |
| 2026-03-03 | 32.51 | $32.42 | 12039 |
| 2026-03-02 | 32.52 | $32.77 | 6212 |
| 2026-02-27 | 32.49 | $32.69 | 6200 |
| 2026-02-26 | 32.46 | $32.67 | 7240 |
| 2026-02-25 | 32.44 | $32.47 | 1019 |
| 2026-02-24 | 32.43 | $32.39 | 12049 |
| 2026-02-23 | 32.43 | $32.09 | 5300 |
| 2026-02-20 | 32.46 | $32.59 | 4114 |
| 2026-02-19 | 32.43 | $32.46 | 4805 |
| 2026-02-18 | 32.42 | $32.63 | 1300 |
| 2026-02-17 | 32.39 | $32.46 | 837 |
| 2026-02-13 | 32.37 | $32.52 | 4800 |
| 2026-02-12 | 32.34 | $32.16 | 46816 |
| 2026-02-11 | 32.34 | $32.68 | 606 |
| 2026-02-10 | 32.29 | $32.62 | 5549 |
| 2026-02-09 | 32.25 | $32.69 | 1648 |
| 2026-02-06 | 32.19 | $32.68 | 5400 |
| 2026-02-05 | 32.13 | $32.07 | 10900 |
| 2026-02-04 | 32.13 | $32.37 | 27500 |
| 2026-02-03 | 32.10 | $32.19 | 3900 |
| 2026-02-02 | 32.08 | $32.42 | 10700 |
| 2026-01-30 | 32.03 | $32.16 | 4929 |
| 2026-01-29 | 32.00 | $32.26 | 2823 |
| 2026-01-28 | 31.96 | $32.13 | 1703 |
| 2026-01-27 | 31.93 | $32.18 | 7244 |
| 2026-01-26 | 31.90 | $32.18 | 7100 |
| 2026-01-23 | 31.86 | $32.01 | 11847 |
| 2026-01-22 | 31.83 | $32.15 | 300 |
| 2026-01-21 | 31.79 | $31.97 | 4000 |
| 2026-01-20 | 31.76 | $31.45 | 7400 |
| 2026-01-16 | 31.78 | $31.93 | 1232 |
| 2026-01-15 | 31.76 | $32.02 | 10708 |
| 2026-01-14 | 31.72 | $32.02 | 2432 |
| 2026-01-13 | 31.67 | $31.85 | 4400 |
| 2026-01-12 | 31.65 | $31.98 | 17102 |
| 2026-01-09 | 31.60 | $31.97 | 5029 |
| 2026-01-08 | 31.56 | $31.85 | 4100 |
| 2026-01-07 | 31.52 | $31.73 | 5500 |
| 2026-01-06 | 31.49 | $31.95 | 96218 |
| 2026-01-05 | 31.44 | $31.58 | 6600 |
| 2026-01-02 | 31.42 | $31.22 | 8900 |
| 2025-12-31 | 31.43 | $31.11 | 3200 |
| 2025-12-30 | 31.45 | $31.58 | 1600 |
| 2025-12-29 | 31.43 | $31.61 | 215 |
| 2025-12-26 | 31.39 | $31.68 | 533 |
| 2025-12-24 | 31.35 | $31.72 | 400 |
| 2025-12-23 | 31.30 | $31.55 | 7000 |
| 2025-12-22 | 31.26 | $31.58 | 2900 |
| 2025-12-19 | 31.21 | $31.36 | 8600 |
| 2025-12-18 | 31.17 | $31.18 | 6623 |
| 2025-12-17 | 31.14 | $31.12 | 6320 |
| 2025-12-16 | 31.12 | $31.29 | 8215 |
| 2025-12-15 | 31.07 | $31.53 | 4524 |
| 2025-12-12 | 30.99 | $31.46 | 3115 |
| 2025-12-11 | 30.91 | $31.58 | 3530 |
| 2025-12-10 | 30.82 | $31.50 | 3100 |
| 2025-12-09 | 30.73 | $30.94 | 3400 |
| 2025-12-08 | 30.69 | $30.97 | 4136 |
| 2025-12-05 | 30.64 | $31.14 | 4200 |
| 2025-12-04 | 30.58 | $31.03 | 3200 |
| 2025-12-03 | 30.51 | $31.07 | 4131 |
| 2025-12-02 | 30.44 | $30.84 | 4731 |
| 2025-12-01 | 30.39 | $30.85 | 5806 |
| 2025-11-28 | 30.33 | $31.04 | 607 |
| 2025-11-26 | 30.25 | $30.86 | 2505 |
| 2025-11-25 | 30.18 | $30.76 | 3423 |
| 2025-11-24 | 30.12 | $30.30 | 3735 |
| 2025-11-21 | 30.11 | $30.18 | 4100 |
| 2025-11-20 | 30.11 | $29.62 | 8049 |
| 2025-11-19 | 30.16 | $29.89 | 1841 |
| 2025-11-18 | 30.19 | $29.92 | 3114 |
| 2025-11-17 | 30.22 | $29.91 | 9529 |
| 2025-11-14 | 30.26 | $30.27 | 21741 |
| 2025-11-13 | 30.25 | $30.34 | 5731 |
| 2025-11-12 | 30.24 | $30.67 | 1600 |
| 2025-11-11 | 30.19 | $30.60 | 1600 |
| 2025-11-10 | 30.15 | $30.36 | 6146 |
| 2025-11-07 | 30.13 | $30.15 | 3100 |
| 2025-11-06 | 30.12 | $29.85 | 4800 |
| 2025-11-05 | 30.15 | $30.14 | 8400 |
| 2025-11-04 | 30.15 | $29.81 | 8200 |
| 2025-11-03 | 30.18 | $30.02 | 6300 |
| 2025-10-31 | 30.20 | $30.18 | 3002 |
| 2025-10-30 | 30.20 | $30.05 | 10300 |
| 2025-10-29 | 30.22 | $30.08 | 3800 |
| 2025-10-28 | 30.24 | $30.38 | 5100 |
| 2025-10-27 | 30.23 | $30.74 | 23000 |
| 2025-10-24 | 30.19 | $30.35 | 18618 |
| 2025-10-23 | 30.18 | $30.25 | 2400 |
| 2025-10-22 | 30.18 | $30.13 | 2900 |
| 2025-10-21 | 30.19 | $30.28 | 3700 |
| 2025-10-20 | 30.19 | $30.22 | 6000 |
| 2025-10-17 | 30.20 | $29.90 | 8539 |
| 2025-10-16 | 30.24 | $29.80 | 130200 |
| 2025-10-15 | 30.29 | $30.13 | 390500 |
| 2025-10-14 | 30.32 | $30.16 | 1738 |
| 2025-10-13 | 30.34 | $30.01 | 2500 |
| 2025-10-10 | 30.37 | $29.60 | 900 |
| 2025-10-09 | 30.45 | $30.23 | 316405 |
| 2025-10-08 | 30.48 | $30.47 | 4200 |
| 2025-10-07 | 30.48 | $30.45 | 7734 |
| 2025-10-06 | 30.47 | $30.57 | 5449 |
| 2025-10-03 | 30.46 | $30.74 | 31700 |
| 2025-10-02 | 30.43 | $30.53 | 5343 |
| 2025-10-01 | 30.42 | $30.49 | 1900 |
| 2025-09-30 | 30.41 | $30.49 | 6600 |
| 2025-09-29 | 30.39 | $30.44 | 900 |
| 2025-09-26 | 30.39 | $30.40 | 1300 |
| 2025-09-25 | 30.38 | $30.15 | 3537 |
| 2025-09-24 | 30.40 | $30.35 | 3300 |
| 2025-09-23 | 30.40 | $30.45 | 4200 |
| 2025-09-22 | 30.39 | $30.52 | 1546 |
| 2025-09-19 | 30.37 | $30.48 | 5234 |
| 2025-09-18 | 30.36 | $30.52 | 50500 |
| 2025-09-17 | 30.33 | $30.41 | 2703 |
| 2025-09-16 | 30.32 | $30.32 | 6740 |
| 2025-09-15 | 30.31 | $30.45 | 11649 |
| 2025-09-12 | 30.28 | $30.45 | 6700 |
| 2025-09-11 | 30.26 | $30.68 | 1109 |
| 2025-09-10 | 30.21 | $30.21 | 2747 |
| 2025-09-09 | 30.20 | $30.24 | 3100 |
| 2025-09-08 | 30.18 | $30.30 | 600 |
| 2025-09-05 | 30.15 | $30.30 | 4300 |
| 2025-09-04 | 30.13 | $30.31 | 1904 |
| 2025-09-03 | 30.09 | $30.13 | 3407 |
| 2025-09-02 | 30.07 | $30.11 | 900 |
| 2025-08-29 | 30.06 | $30.29 | 349 |
| 2025-08-28 | 30.02 | $30.31 | 3405 |
| 2025-08-27 | 29.97 | $30.31 | 2720 |
| 2025-08-26 | 29.93 | $30.22 | 2619 |
| 2025-08-25 | 29.89 | $30.19 | 644 |
| 2025-08-22 | 29.86 | $30.36 | 501 |
| 2025-08-21 | 29.80 | $29.95 | 3400 |
| 2025-08-20 | 29.79 | $30.03 | 2531 |
| 2025-08-19 | 29.77 | $29.89 | 624 |
| 2025-08-18 | 29.77 | $29.82 | 3048 |
| 2025-08-15 | 29.77 | $29.80 | 1544 |
| 2025-08-14 | 29.77 | $29.86 | 310 |
| 2025-08-13 | 29.77 | $29.99 | 1025 |
| 2025-08-12 | 29.76 | $29.72 | 3847 |
| 2025-08-11 | 29.77 | $29.49 | 7200 |
| 2025-08-08 | 29.80 | $29.64 | 3137 |
| 2025-08-07 | 29.82 | $29.57 | 7200 |
| 2025-08-06 | 29.85 | $29.69 | 20900 |
| 2025-08-05 | 29.86 | $29.57 | 1015 |
| 2025-08-04 | 29.89 | $29.75 | 200 |
| 2025-08-01 | 29.90 | $29.39 | 500 |
| 2025-07-31 | 29.95 | $29.71 | 1100 |
| 2025-07-30 | 29.97 | $30.02 | 100 |
| 2025-07-29 | 29.96 | $30.12 | 3700 |
| 2025-07-28 | 29.93 | $30.04 | 2000 |
| 2025-07-25 | 29.91 | $30.27 | 6200 |
| 2025-07-24 | 29.86 | $30.12 | 1048 |
| 2025-07-23 | 29.82 | $30.28 | 6400 |
| 2025-07-22 | 29.76 | $29.99 | 2200 |
| 2025-07-21 | 29.72 | $29.76 | 2000 |
| 2025-07-18 | 29.70 | $29.87 | 3538 |
| 2025-07-17 | 29.66 | $29.83 | 4730 |
| 2025-07-16 | 29.61 | $29.62 | 5443 |
| 2025-07-15 | 29.59 | $29.53 | 3708 |
| 2025-07-14 | 29.57 | $29.92 | 6413 |
| 2025-07-11 | 29.50 | $29.81 | 17300 |
| 2025-07-10 | 29.44 | $29.99 | 10100 |
| 2025-07-09 | 29.36 | $29.83 | 39031 |
| 2025-07-08 | 29.29 | $29.75 | 4400 |
| 2025-07-07 | 29.22 | $29.68 | 2900 |
| 2025-07-03 | 29.16 | $29.91 | 400 |
| 2025-07-02 | 29.06 | $29.70 | 3242 |
| 2025-07-01 | 28.98 | $29.66 | 17536 |
| 2025-06-30 | 28.90 | $29.46 | 71402 |
| 2025-06-27 | 28.84 | $29.20 | 7800 |
| 2025-06-26 | 28.79 | $29.12 | 4600 |
| 2025-06-25 | 28.75 | $28.92 | 3300 |
| 2025-06-24 | 28.73 | $29.07 | 12325 |
| 2025-06-23 | 28.69 | $28.90 | 806 |
| 2025-06-20 | 28.67 | $28.59 | 331 |
| 2025-06-18 | 28.67 | $28.54 | 7500 |
| 2025-06-17 | 28.67 | $28.56 | 3500 |
| 2025-06-16 | 28.67 | $28.79 | 2046 |
| 2025-06-13 | 28.65 | $28.55 | 4200 |
| 2025-06-12 | 28.66 | $28.85 | 2600 |
| 2025-06-11 | 28.62 | $28.76 | 1300 |
| 2025-06-10 | 28.60 | $28.83 | 24600 |
| 2025-06-09 | 28.56 | $28.77 | 2400 |
| 2025-06-06 | 28.52 | $28.87 | 4100 |
| 2025-06-05 | 28.46 | $28.58 | 5600 |
| 2025-06-04 | 28.43 | $28.65 | 404 |
| 2025-06-03 | 28.38 | $28.81 | 9824 |
| 2025-06-02 | 28.32 | $28.60 | 700 |
| 2025-05-30 | 28.26 | $28.54 | 614 |
| 2025-05-29 | 28.21 | $28.52 | 1748 |
| 2025-05-28 | 28.15 | $28.49 | 1500 |
| 2025-05-27 | 28.08 | $28.66 | 2000 |
| 2025-05-23 | 27.99 | $28.18 | 1000 |
| 2025-05-22 | 27.94 | $28.22 | 11700 |
| 2025-05-21 | 27.88 | $28.03 | 2129 |
| 2025-05-20 | 27.82 | $28.58 | 1200 |
| 2025-05-19 | 27.71 | $28.55 | 718 |
| 2025-05-16 | 27.58 | $28.49 | 1137 |
| 2025-05-15 | 27.45 | $28.16 | 2400 |
| 2025-05-14 | 27.33 | $27.86 | 4700 |
| 2025-05-13 | 27.24 | $28.10 | 2144 |
| 2025-05-12 | 27.11 | $28.06 | 2031 |
| 2025-05-09 | 26.98 | $27.38 | 700 |
| 2025-05-08 | 26.91 | $27.45 | 1103 |
| 2025-05-07 | 26.82 | $27.32 | 800 |
| 2025-05-06 | 26.73 | $27.17 | 3200 |
| 2025-05-05 | 26.65 | $27.39 | 4322 |
| 2025-05-02 | 26.53 | $27.46 | 600 |
| 2025-05-01 | 26.40 | $27.03 | 7700 |
| 2025-04-30 | 26.32 | $27.07 | 1500 |
| 2025-04-29 | 26.23 | $26.96 | 2200 |
| 2025-04-28 | 26.16 | $26.82 | 1049 |
| 2025-04-25 | 26.11 | $26.69 | 2000 |
| 2025-04-24 | 26.07 | $26.76 | 154900 |
| 2025-04-23 | 26.03 | $26.35 | 2417 |
| 2025-04-22 | 26.04 | $26.11 | 800 |
| 2025-04-21 | 26.08 | $25.51 | 1300 |
| 2025-04-17 | 26.19 | $25.99 | 3500 |
| 2025-04-16 | 26.26 | $25.86 | 1700 |
| 2025-04-15 | 26.36 | $26.18 | 10547 |
| 2025-04-14 | 26.43 | $26.27 | 2712 |
| 2025-04-11 | 26.49 | $25.88 | 4000 |
| 2025-04-10 | 26.61 | $25.47 | 4500 |
| 2025-04-09 | 26.76 | $26.29 | 6900 |
| 2025-04-08 | 26.85 | $24.43 | 10604 |
| 2025-04-07 | 27.12 | $24.84 | 15300 |
| 2025-04-04 | 27.36 | $25.03 | 8200 |
| 2025-04-03 | 27.61 | $26.61 | 500 |
| 2025-04-02 | 27.70 | $27.98 | 123 |
| 2025-04-01 | 27.67 | $27.68 | 2644 |
| 2025-03-31 | 27.66 | $27.66 | 1921 |
| 2025-03-28 | 27.66 | $27.42 | 735 |
| 2025-03-27 | 27.69 | $27.82 | 2019 |
| 2025-03-26 | 27.68 | $27.96 | 4504 |
| 2025-03-25 | 27.65 | $28.01 | 900 |
| 2025-03-24 | 27.63 | $28.09 | 5800 |
| 2025-03-21 | 27.60 | $27.63 | 3300 |
| 2025-03-20 | 27.61 | $27.73 | 1800 |
| 2025-03-19 | 27.62 | $27.79 | 3613 |
| 2025-03-18 | 27.63 | $27.55 | 3742 |
| 2025-03-17 | 27.66 | $27.72 | 1300 |
| 2025-03-14 | 27.69 | $27.34 | 501 |
| 2025-03-13 | 27.75 | $26.81 | 10533 |
| 2025-03-12 | 27.88 | $27.06 | 3827 |
| 2025-03-11 | 27.98 | $27.14 | 5200 |
| 2025-03-10 | 28.08 | $27.41 | 840 |
| 2025-03-07 | 28.17 | $27.92 | 8742 |
| 2025-03-06 | 28.20 | $27.61 | 4100 |
| 2025-03-05 | 28.28 | $27.93 | 800 |
| 2025-03-04 | 28.32 | $27.70 | 1838 |
| 2025-03-03 | 28.38 | $28.20 | 8530 |
| 2025-02-28 | 28.40 | $28.50 | 5000 |
| 2025-02-27 | 28.40 | $28.16 | 603 |
| 2025-02-26 | 28.42 | $28.21 | 1100 |
| 2025-02-25 | 28.44 | $28.34 | 25703 |
| 2025-02-24 | 28.45 | $28.33 | 3127 |
| 2025-02-21 | 28.46 | $28.25 | 24547 |
| 2025-02-20 | 28.48 | $28.62 | 21337 |
| 2025-02-19 | 28.46 | $28.70 | 9944 |
| 2025-02-18 | 28.44 | $28.57 | 16500 |
| 2025-02-14 | 28.42 | $28.45 | 7136 |
| 2025-02-13 | 28.41 | $28.65 | 4600 |
| 2025-02-12 | 28.38 | $28.31 | 13400 |
| 2025-02-11 | 28.38 | $28.40 | 14900 |
| 2025-02-10 | 28.36 | $28.38 | 20600 |
| 2025-02-07 | 28.34 | $28.37 | 821 |
| 2025-02-06 | 28.31 | $28.50 | 1201 |
| 2025-02-05 | 28.27 | $28.45 | 11508 |
| 2025-02-04 | 28.22 | $28.33 | 26345 |
| 2025-02-03 | 28.19 | $28.27 | 6415 |
| 2025-01-31 | 28.15 | $28.42 | 14442 |
| 2025-01-30 | 28.09 | $28.61 | 2941 |
| 2025-01-29 | 28.01 | $28.39 | 16300 |
| 2025-01-28 | 27.94 | $28.38 | 800 |
| 2025-01-27 | 27.88 | $28.37 | 4600 |
| 2025-01-24 | 27.81 | $28.36 | 2800 |
| 2025-01-23 | 27.73 | $28.37 | 4400 |
| 2025-01-22 | 27.65 | $28.27 | 12200 |
| 2025-01-21 | 27.57 | $28.44 | 77811 |
| 2025-01-17 | 27.47 | $28.08 | 8008 |
| 2025-01-16 | 27.41 | $27.99 | 16137 |
| 2025-01-15 | 27.35 | $27.77 | 41600 |
| 2025-01-14 | 27.31 | $27.44 | 17326 |
| 2025-01-13 | 27.31 | $27.14 | 5119 |
| 2025-01-10 | 27.34 | $26.96 | 7900 |
| 2025-01-08 | 27.39 | $27.36 | 3924 |
| 2025-01-07 | 27.41 | $27.34 | 4022 |
| 2025-01-06 | 27.44 | $27.41 | 12600 |
| 2025-01-03 | 27.47 | $27.42 | 6300 |
| 2025-01-02 | 27.51 | $27.23 | 50100 |
| 2024-12-31 | 27.57 | $27.12 | 331 |
| 2024-12-30 | 27.65 | $27.18 | 400 |
| 2024-12-27 | 27.73 | $27.40 | 1900 |
| 2024-12-26 | 27.80 | $27.64 | 6500 |
| 2024-12-24 | 27.86 | $27.57 | 1428 |
| 2024-12-23 | 27.92 | $27.41 | 11949 |
| 2024-12-20 | 28.01 | $27.34 | 3500 |
| 2024-12-19 | 28.12 | $26.97 | 325135 |
| 2024-12-18 | 28.26 | $26.98 | 4300 |
| 2024-12-17 | 28.41 | $27.73 | 4000 |
| 2024-12-16 | 28.49 | $27.90 | 3700 |
| 2024-12-13 | 28.56 | $28.01 | 8500 |
| 2024-12-12 | 28.61 | $28.12 | 2211 |
| 2024-12-11 | 28.66 | $28.19 | 8400 |
| 2024-12-10 | 28.70 | $28.24 | 3605 |
| 2024-12-09 | 28.74 | $28.44 | 1521 |
| 2024-12-06 | 28.76 | $28.72 | 2717 |
| 2024-12-05 | 28.75 | $28.80 | 546 |
| 2024-12-04 | 28.73 | $28.85 | 626 |
| 2024-12-03 | 28.70 | $28.78 | 3400 |
| 2024-12-02 | 28.67 | $28.93 | 2924 |
| 2024-11-29 | 28.61 | $29.09 | 1001 |
| 2024-11-27 | 28.53 | $29.05 | 400 |
| 2024-11-26 | 28.44 | $29.13 | 727 |
| 2024-11-25 | 28.34 | $29.08 | 331 |
| 2024-11-22 | 28.24 | $28.91 | 200 |
| 2024-11-21 | 28.14 | $28.64 | 100 |
| 2024-11-20 | 28.07 | $28.24 | 3937 |
| 2024-11-19 | 28.02 | $28.16 | 205 |
| 2024-11-18 | 27.98 | $28.20 | 3800 |
| 2024-11-15 | 27.94 | $28.10 | 4000 |
| 2024-11-14 | 27.90 | $28.19 | 2102 |
| 2024-11-13 | 27.85 | $28.40 | 3641 |
| 2024-11-12 | 27.78 | $28.49 | 5004 |
| 2024-11-11 | 27.70 | $28.67 | 4200 |
| 2024-11-08 | 27.59 | $28.52 | 4700 |
| 2024-11-07 | 27.50 | $28.27 | 33028 |
| 2024-11-06 | 27.42 | $28.15 | 5827 |
| 2024-11-05 | 27.35 | $27.37 | 100 |
| 2024-11-04 | 27.35 | $27.05 | 100 |
| 2024-11-01 | 27.38 | $27.07 | — |
| 2024-10-31 | 27.41 | $27.15 | 104 |
| 2024-10-30 | 27.43 | $27.39 | 4500 |
| 2024-10-29 | 27.42 | $27.36 | 1700 |
| 2024-10-28 | 27.42 | $27.35 | 100 |
| 2024-10-25 | 27.41 | $27.15 | 7222 |
| 2024-10-24 | 27.42 | $27.37 | — |
| 2024-10-23 | 27.41 | $27.41 | 100 |
| 2024-10-22 | 27.40 | $27.55 | 100 |
| 2024-10-21 | 27.36 | $27.54 | 100 |
| 2024-10-18 | 27.33 | $27.76 | — |
| 2024-10-17 | 27.26 | $27.72 | 1001 |
| 2024-10-16 | 27.20 | $27.69 | 1900 |
| 2024-10-15 | 27.13 | $27.57 | 100 |
| 2024-10-14 | 27.07 | $27.63 | 200 |
| 2024-10-11 | 27.00 | $27.44 | 101 |
| 2024-10-10 | 26.94 | $27.17 | 15900 |
| 2024-10-09 | 26.90 | $27.21 | — |
| 2024-10-08 | 26.85 | $27.00 | — |
| 2024-10-07 | 26.81 | $26.94 | 100 |
| 2024-10-04 | 26.78 | $27.10 | 615 |
| 2024-10-03 | 26.72 | $26.86 | 2100 |
| 2024-10-02 | 26.68 | $26.92 | 124 |
| 2024-10-01 | 26.63 | $26.94 | 100 |
| 2024-09-30 | 26.57 | $27.01 | — |
| 2024-09-27 | 26.51 | $26.94 | 101 |
| 2024-09-26 | 26.45 | $26.82 | 100 |
| 2024-09-25 | 26.39 | $26.70 | 112 |
| 2024-09-24 | 26.35 | $26.82 | 121 |
| 2024-09-23 | 26.29 | $26.81 | 100 |
| 2024-09-20 | 26.23 | $26.73 | 100 |
| 2024-09-19 | 26.18 | $26.73 | 138 |
| 2024-09-18 | 26.11 | $26.46 | 100 |
| 2024-09-17 | 26.08 | $26.46 | 100 |
| 2024-09-16 | 26.03 | $26.43 | — |
| 2024-09-13 | 25.99 | $26.22 | 300 |
| 2024-09-12 | 25.96 | $25.92 | 400 |
| 2024-09-11 | 25.96 | $25.70 | 422 |
| 2024-09-10 | 25.98 | $25.74 | 504 |
| 2024-09-09 | 25.99 | $25.77 | 130 |
| 2024-09-06 | 25.99 | $25.60 | — |
| 2024-09-05 | 26.01 | $25.90 | 549 |
| 2024-09-04 | 25.99 | $26.18 | 100 |
| 2024-09-03 | 25.93 | $26.24 | 200 |
| 2024-08-30 | 25.87 | $26.56 | 200 |
| 2024-08-29 | 25.76 | $26.31 | 100 |
| 2024-08-28 | 25.67 | $26.16 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.67
2026-08-12
Close Price
$37.71
Vol: 20019
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.67
Average
30.26
Maximum
37.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 37.67 | $37.71 | 20019 |
| 2026-08-11 | 37.59 | $37.74 | 16100 |
| 2026-08-10 | 37.49 | $37.73 | 10518 |
| 2026-08-07 | 37.37 | $37.63 | 8600 |
| 2026-08-06 | 37.25 | $37.42 | 8000 |
| 2026-08-05 | 37.15 | $37.50 | 13600 |
| 2026-08-04 | 37.02 | $37.57 | 17034 |
| 2026-08-03 | 36.84 | $37.11 | 5600 |
| 2026-07-31 | 36.73 | $36.98 | 13940 |
| 2026-07-30 | 36.63 | $36.79 | 5300 |
| 2026-07-29 | 36.55 | $36.64 | 10300 |
| 2026-07-28 | 36.49 | $36.92 | 12605 |
| 2026-07-27 | 36.36 | $36.56 | 13500 |
| 2026-07-24 | 36.27 | $36.28 | 10703 |
| 2026-07-23 | 36.24 | $35.95 | 169920 |
| 2026-07-22 | 36.26 | $36.19 | 431347 |
| 2026-07-21 | 36.24 | $36.22 | 3500 |
| 2026-07-20 | 36.20 | $36.12 | 4101 |
| 2026-07-17 | 36.17 | $36.20 | 17400 |
| 2026-07-16 | 36.13 | $36.26 | 6800 |
| 2026-07-15 | 36.06 | $35.99 | 9800 |
| 2026-07-14 | 36.03 | $35.86 | 16418 |
| 2026-07-13 | 36.03 | $35.99 | 106934 |
| 2026-07-10 | 35.99 | $35.88 | 10100 |
| 2026-07-09 | 35.97 | $35.75 | 5400 |
| 2026-07-08 | 35.98 | $35.77 | 199518 |
| 2026-07-07 | 35.97 | $35.93 | 4800 |
| 2026-07-06 | 35.93 | $36.04 | 2700 |
| 2026-07-02 | 35.86 | $35.82 | 7800 |
| 2026-07-01 | 35.82 | $35.78 | 22827 |
| 2026-06-30 | 35.78 | $35.86 | 3632 |
| 2026-06-29 | 35.72 | $35.73 | 13500 |
| 2026-06-26 | 35.67 | $35.58 | 13000 |
| 2026-06-25 | 35.64 | $35.78 | 4600 |
| 2026-06-24 | 35.56 | $35.28 | 2111 |
| 2026-06-23 | 35.57 | $35.28 | 4200 |
| 2026-06-22 | 35.58 | $35.63 | 13000 |
| 2026-06-18 | 35.52 | $35.48 | 6200 |
| 2026-06-17 | 35.47 | $35.28 | 135404 |
| 2026-06-16 | 35.46 | $35.68 | 4511 |
| 2026-06-15 | 35.36 | $35.66 | 10546 |
| 2026-06-12 | 35.24 | $35.46 | 6518 |
| 2026-06-11 | 35.14 | $35.21 | 5700 |
| 2026-06-10 | 35.08 | $34.56 | 50800 |
| 2026-06-09 | 35.15 | $35.01 | 12537 |
| 2026-06-08 | 35.12 | $34.75 | 702 |
| 2026-06-05 | 35.14 | $34.73 | 7045 |
| 2026-06-04 | 35.17 | $35.31 | 8444 |
| 2026-06-03 | 35.08 | $35.15 | 14900 |
| 2026-06-02 | 35.01 | $35.14 | 2800 |
| 2026-06-01 | 34.92 | $35.00 | 4800 |
| 2026-05-29 | 34.84 | $34.94 | 2700 |
| 2026-05-28 | 34.76 | $34.93 | 3200 |
| 2026-05-27 | 34.67 | $34.87 | 11200 |
| 2026-05-26 | 34.57 | $34.91 | 6549 |
| 2026-05-22 | 34.45 | $34.60 | 5500 |
| 2026-05-21 | 34.37 | $34.31 | 1900 |
| 2026-05-20 | 34.33 | $34.15 | 4510 |
| 2026-05-19 | 34.32 | $33.87 | 3749 |
| 2026-05-18 | 34.37 | $34.09 | 9200 |
| 2026-05-15 | 34.37 | $33.95 | 21036 |
| 2026-05-14 | 34.40 | $34.30 | 2100 |
| 2026-05-13 | 34.36 | $34.21 | 8500 |
| 2026-05-12 | 34.32 | $34.17 | 58120 |
| 2026-05-11 | 34.29 | $34.19 | 7600 |
| 2026-05-08 | 34.24 | $34.16 | 56000 |
| 2026-05-07 | 34.19 | $33.96 | 11518 |
| 2026-05-06 | 34.17 | $34.40 | 5045 |
| 2026-05-05 | 34.05 | $34.23 | 3100 |
| 2026-05-04 | 33.94 | $33.97 | 7200 |
| 2026-05-01 | 33.87 | $34.09 | 3610 |
| 2026-04-30 | 33.76 | $34.17 | 2000 |
| 2026-04-29 | 33.61 | $33.46 | 103400 |
| 2026-04-28 | 33.58 | $33.49 | 4810 |
| 2026-04-27 | 33.54 | $33.62 | 8737 |
| 2026-04-24 | 33.45 | $33.54 | 1900 |
| 2026-04-23 | 33.37 | $33.51 | 10400 |
| 2026-04-22 | 33.29 | $33.64 | 9700 |
| 2026-04-21 | 33.15 | $33.52 | 6901 |
| 2026-04-20 | 33.02 | $33.56 | 6400 |
| 2026-04-17 | 32.85 | $33.54 | 7500 |
| 2026-04-16 | 32.66 | $33.21 | 18100 |
| 2026-04-15 | 32.51 | $33.10 | 3431 |
| 2026-04-14 | 32.35 | $33.05 | 4239 |
| 2026-04-13 | 32.18 | $32.86 | 4101 |
| 2026-04-10 | 32.02 | $32.48 | 3400 |
| 2026-04-09 | 31.92 | $32.77 | 4500 |
| 2026-04-08 | 31.73 | $32.65 | 2400 |
| 2026-04-07 | 31.54 | $32.03 | 9700 |
| 2026-04-06 | 31.45 | $31.98 | 99000 |
| 2026-04-02 | 31.36 | $31.81 | 62445 |
| 2026-04-01 | 31.29 | $31.73 | 1200 |
| 2026-03-31 | 31.23 | $31.50 | 7600 |
| 2026-03-30 | 31.21 | $30.90 | 10100 |
| 2026-03-27 | 31.32 | $30.90 | 2225 |
| 2026-03-26 | 31.44 | $31.34 | 4500 |
| 2026-03-25 | 31.49 | $31.64 | 2300 |
| 2026-03-24 | 31.49 | $31.46 | 1700 |
| 2026-03-23 | 31.53 | $31.37 | 20220 |
| 2026-03-20 | 31.60 | $31.08 | 40400 |
| 2026-03-19 | 31.73 | $31.51 | 2931 |
| 2026-03-18 | 31.80 | $31.56 | 22600 |
| 2026-03-17 | 31.88 | $31.92 | 4215 |
| 2026-03-16 | 31.89 | $31.70 | 337 |
| 2026-03-13 | 31.94 | $31.42 | 5400 |
| 2026-03-12 | 32.07 | $31.51 | 6303 |
| 2026-03-11 | 32.20 | $31.75 | 4813 |
| 2026-03-10 | 32.30 | $31.79 | 11800 |
| 2026-03-09 | 32.40 | $31.98 | 8005 |
| 2026-03-06 | 32.49 | $31.93 | 6200 |
| 2026-03-05 | 32.59 | $32.28 | 10932 |
| 2026-03-04 | 32.64 | $32.54 | 8322 |
| 2026-03-03 | 32.64 | $32.42 | 12039 |
| 2026-03-02 | 32.67 | $32.77 | 6212 |
| 2026-02-27 | 32.63 | $32.69 | 6200 |
| 2026-02-26 | 32.59 | $32.67 | 7240 |
| 2026-02-25 | 32.55 | $32.47 | 1019 |
| 2026-02-24 | 32.54 | $32.39 | 12049 |
| 2026-02-23 | 32.55 | $32.09 | 5300 |
| 2026-02-20 | 32.63 | $32.59 | 4114 |
| 2026-02-19 | 32.61 | $32.46 | 4805 |
| 2026-02-18 | 32.61 | $32.63 | 1300 |
| 2026-02-17 | 32.57 | $32.46 | 837 |
| 2026-02-13 | 32.57 | $32.52 | 4800 |
| 2026-02-12 | 32.54 | $32.16 | 46816 |
| 2026-02-11 | 32.59 | $32.68 | 606 |
| 2026-02-10 | 32.54 | $32.62 | 5549 |
| 2026-02-09 | 32.48 | $32.69 | 1648 |
| 2026-02-06 | 32.41 | $32.68 | 5400 |
| 2026-02-05 | 32.31 | $32.07 | 10900 |
| 2026-02-04 | 32.34 | $32.37 | 27500 |
| 2026-02-03 | 32.30 | $32.19 | 3900 |
| 2026-02-02 | 32.29 | $32.42 | 10700 |
| 2026-01-30 | 32.23 | $32.16 | 4929 |
| 2026-01-29 | 32.21 | $32.26 | 2823 |
| 2026-01-28 | 32.17 | $32.13 | 1703 |
| 2026-01-27 | 32.14 | $32.18 | 7244 |
| 2026-01-26 | 32.10 | $32.18 | 7100 |
| 2026-01-23 | 32.05 | $32.01 | 11847 |
| 2026-01-22 | 32.03 | $32.15 | 300 |
| 2026-01-21 | 31.97 | $31.97 | 4000 |
| 2026-01-20 | 31.94 | $31.45 | 7400 |
| 2026-01-16 | 32.02 | $31.93 | 1232 |
| 2026-01-15 | 32.00 | $32.02 | 10708 |
| 2026-01-14 | 31.96 | $32.02 | 2432 |
| 2026-01-13 | 31.91 | $31.85 | 4400 |
| 2026-01-12 | 31.89 | $31.98 | 17102 |
| 2026-01-09 | 31.83 | $31.97 | 5029 |
| 2026-01-08 | 31.77 | $31.85 | 4100 |
| 2026-01-07 | 31.72 | $31.73 | 5500 |
| 2026-01-06 | 31.68 | $31.95 | 96218 |
| 2026-01-05 | 31.59 | $31.58 | 6600 |
| 2026-01-02 | 31.56 | $31.22 | 8900 |
| 2025-12-31 | 31.61 | $31.11 | 3200 |
| 2025-12-30 | 31.68 | $31.58 | 1600 |
| 2025-12-29 | 31.66 | $31.61 | 215 |
| 2025-12-26 | 31.63 | $31.68 | 533 |
| 2025-12-24 | 31.57 | $31.72 | 400 |
| 2025-12-23 | 31.50 | $31.55 | 7000 |
| 2025-12-22 | 31.45 | $31.58 | 2900 |
| 2025-12-19 | 31.39 | $31.36 | 8600 |
| 2025-12-18 | 31.36 | $31.18 | 6623 |
| 2025-12-17 | 31.36 | $31.12 | 6320 |
| 2025-12-16 | 31.37 | $31.29 | 8215 |
| 2025-12-15 | 31.35 | $31.53 | 4524 |
| 2025-12-12 | 31.27 | $31.46 | 3115 |
| 2025-12-11 | 31.19 | $31.58 | 3530 |
| 2025-12-10 | 31.07 | $31.50 | 3100 |
| 2025-12-09 | 30.94 | $30.94 | 3400 |
| 2025-12-08 | 30.91 | $30.97 | 4136 |
| 2025-12-05 | 30.87 | $31.14 | 4200 |
| 2025-12-04 | 30.78 | $31.03 | 3200 |
| 2025-12-03 | 30.71 | $31.07 | 4131 |
| 2025-12-02 | 30.61 | $30.84 | 4731 |
| 2025-12-01 | 30.54 | $30.85 | 5806 |
| 2025-11-28 | 30.46 | $31.04 | 607 |
| 2025-11-26 | 30.32 | $30.86 | 2505 |
| 2025-11-25 | 30.20 | $30.76 | 3423 |
| 2025-11-24 | 30.08 | $30.30 | 3735 |
| 2025-11-21 | 30.04 | $30.18 | 4100 |
| 2025-11-20 | 30.02 | $29.62 | 8049 |
| 2025-11-19 | 30.12 | $29.89 | 1841 |
| 2025-11-18 | 30.17 | $29.92 | 3114 |
| 2025-11-17 | 30.23 | $29.91 | 9529 |
| 2025-11-14 | 30.29 | $30.27 | 21741 |
| 2025-11-13 | 30.29 | $30.34 | 5731 |
| 2025-11-12 | 30.28 | $30.67 | 1600 |
| 2025-11-11 | 30.19 | $30.60 | 1600 |
| 2025-11-10 | 30.11 | $30.36 | 6146 |
| 2025-11-07 | 30.06 | $30.15 | 3100 |
| 2025-11-06 | 30.05 | $29.85 | 4800 |
| 2025-11-05 | 30.11 | $30.14 | 8400 |
| 2025-11-04 | 30.11 | $29.81 | 8200 |
| 2025-11-03 | 30.18 | $30.02 | 6300 |
| 2025-10-31 | 30.21 | $30.18 | 3002 |
| 2025-10-30 | 30.22 | $30.05 | 10300 |
| 2025-10-29 | 30.26 | $30.08 | 3800 |
| 2025-10-28 | 30.30 | $30.38 | 5100 |
| 2025-10-27 | 30.28 | $30.74 | 23000 |
| 2025-10-24 | 30.18 | $30.35 | 18618 |
| 2025-10-23 | 30.15 | $30.25 | 2400 |
| 2025-10-22 | 30.13 | $30.13 | 2900 |
| 2025-10-21 | 30.14 | $30.28 | 3700 |
| 2025-10-20 | 30.12 | $30.22 | 6000 |
| 2025-10-17 | 30.11 | $29.90 | 8539 |
| 2025-10-16 | 30.16 | $29.80 | 130200 |
| 2025-10-15 | 30.24 | $30.13 | 390500 |
| 2025-10-14 | 30.27 | $30.16 | 1738 |
| 2025-10-13 | 30.30 | $30.01 | 2500 |
| 2025-10-10 | 30.36 | $29.60 | 900 |
| 2025-10-09 | 30.51 | $30.23 | 316405 |
| 2025-10-08 | 30.56 | $30.47 | 4200 |
| 2025-10-07 | 30.57 | $30.45 | 7734 |
| 2025-10-06 | 30.58 | $30.57 | 5449 |
| 2025-10-03 | 30.57 | $30.74 | 31700 |
| 2025-10-02 | 30.51 | $30.53 | 5343 |
| 2025-10-01 | 30.50 | $30.49 | 1900 |
| 2025-09-30 | 30.48 | $30.49 | 6600 |
| 2025-09-29 | 30.47 | $30.44 | 900 |
| 2025-09-26 | 30.46 | $30.40 | 1300 |
| 2025-09-25 | 30.46 | $30.15 | 3537 |
| 2025-09-24 | 30.51 | $30.35 | 3300 |
| 2025-09-23 | 30.52 | $30.45 | 4200 |
| 2025-09-22 | 30.52 | $30.52 | 1546 |
| 2025-09-19 | 30.50 | $30.48 | 5234 |
| 2025-09-18 | 30.48 | $30.52 | 50500 |
| 2025-09-17 | 30.45 | $30.41 | 2703 |
| 2025-09-16 | 30.44 | $30.32 | 6740 |
| 2025-09-15 | 30.44 | $30.45 | 11649 |
| 2025-09-12 | 30.42 | $30.45 | 6700 |
| 2025-09-11 | 30.39 | $30.68 | 1109 |
| 2025-09-10 | 30.31 | $30.21 | 2747 |
| 2025-09-09 | 30.31 | $30.24 | 3100 |
| 2025-09-08 | 30.30 | $30.30 | 600 |
| 2025-09-05 | 30.28 | $30.30 | 4300 |
| 2025-09-04 | 30.26 | $30.31 | 1904 |
| 2025-09-03 | 30.23 | $30.13 | 3407 |
| 2025-09-02 | 30.23 | $30.11 | 900 |
| 2025-08-29 | 30.23 | $30.29 | 349 |
| 2025-08-28 | 30.20 | $30.31 | 3405 |
| 2025-08-27 | 30.15 | $30.31 | 2720 |
| 2025-08-26 | 30.10 | $30.22 | 2619 |
| 2025-08-25 | 30.06 | $30.19 | 644 |
| 2025-08-22 | 30.01 | $30.36 | 501 |
| 2025-08-21 | 29.92 | $29.95 | 3400 |
| 2025-08-20 | 29.91 | $30.03 | 2531 |
| 2025-08-19 | 29.87 | $29.89 | 624 |
| 2025-08-18 | 29.85 | $29.82 | 3048 |
| 2025-08-15 | 29.85 | $29.80 | 1544 |
| 2025-08-14 | 29.85 | $29.86 | 310 |
| 2025-08-13 | 29.83 | $29.99 | 1025 |
| 2025-08-12 | 29.79 | $29.72 | 3847 |
| 2025-08-11 | 29.80 | $29.49 | 7200 |
| 2025-08-08 | 29.85 | $29.64 | 3137 |
| 2025-08-07 | 29.88 | $29.57 | 7200 |
| 2025-08-06 | 29.93 | $29.69 | 20900 |
| 2025-08-05 | 29.96 | $29.57 | 1015 |
| 2025-08-04 | 30.02 | $29.75 | 200 |
| 2025-08-01 | 30.05 | $29.39 | 500 |
| 2025-07-31 | 30.16 | $29.71 | 1100 |
| 2025-07-30 | 30.22 | $30.02 | 100 |
| 2025-07-29 | 30.23 | $30.12 | 3700 |
| 2025-07-28 | 30.20 | $30.04 | 2000 |
| 2025-07-25 | 30.19 | $30.27 | 6200 |
| 2025-07-24 | 30.13 | $30.12 | 1048 |
| 2025-07-23 | 30.08 | $30.28 | 6400 |
| 2025-07-22 | 30.00 | $29.99 | 2200 |
| 2025-07-21 | 29.96 | $29.76 | 2000 |
| 2025-07-18 | 29.95 | $29.87 | 3538 |
| 2025-07-17 | 29.92 | $29.83 | 4730 |
| 2025-07-16 | 29.90 | $29.62 | 5443 |
| 2025-07-15 | 29.91 | $29.53 | 3708 |
| 2025-07-14 | 29.93 | $29.92 | 6413 |
| 2025-07-11 | 29.88 | $29.81 | 17300 |
| 2025-07-10 | 29.84 | $29.99 | 10100 |
| 2025-07-09 | 29.75 | $29.83 | 39031 |
| 2025-07-08 | 29.68 | $29.75 | 4400 |
| 2025-07-07 | 29.61 | $29.68 | 2900 |
| 2025-07-03 | 29.55 | $29.91 | 400 |
| 2025-07-02 | 29.42 | $29.70 | 3242 |
| 2025-07-01 | 29.31 | $29.66 | 17536 |
| 2025-06-30 | 29.19 | $29.46 | 71402 |
| 2025-06-27 | 29.09 | $29.20 | 7800 |
| 2025-06-26 | 29.03 | $29.12 | 4600 |
| 2025-06-25 | 28.98 | $28.92 | 3300 |
| 2025-06-24 | 28.95 | $29.07 | 12325 |
| 2025-06-23 | 28.89 | $28.90 | 806 |
| 2025-06-20 | 28.85 | $28.59 | 331 |
| 2025-06-18 | 28.87 | $28.54 | 7500 |
| 2025-06-17 | 28.90 | $28.56 | 3500 |
| 2025-06-16 | 28.94 | $28.79 | 2046 |
| 2025-06-13 | 28.92 | $28.55 | 4200 |
| 2025-06-12 | 28.95 | $28.85 | 2600 |
| 2025-06-11 | 28.92 | $28.76 | 1300 |
| 2025-06-10 | 28.90 | $28.83 | 24600 |
| 2025-06-09 | 28.86 | $28.77 | 2400 |
| 2025-06-06 | 28.83 | $28.87 | 4100 |
| 2025-06-05 | 28.76 | $28.58 | 5600 |
| 2025-06-04 | 28.74 | $28.65 | 404 |
| 2025-06-03 | 28.71 | $28.81 | 9824 |
| 2025-06-02 | 28.62 | $28.60 | 700 |
| 2025-05-30 | 28.57 | $28.54 | 614 |
| 2025-05-29 | 28.52 | $28.52 | 1748 |
| 2025-05-28 | 28.46 | $28.49 | 1500 |
| 2025-05-27 | 28.40 | $28.66 | 2000 |
| 2025-05-23 | 28.29 | $28.18 | 1000 |
| 2025-05-22 | 28.25 | $28.22 | 11700 |
| 2025-05-21 | 28.20 | $28.03 | 2129 |
| 2025-05-20 | 28.18 | $28.58 | 1200 |
| 2025-05-19 | 28.04 | $28.55 | 718 |
| 2025-05-16 | 27.88 | $28.49 | 1137 |
| 2025-05-15 | 27.70 | $28.16 | 2400 |
| 2025-05-14 | 27.56 | $27.86 | 4700 |
| 2025-05-13 | 27.46 | $28.10 | 2144 |
| 2025-05-12 | 27.30 | $28.06 | 2031 |
| 2025-05-09 | 27.11 | $27.38 | 700 |
| 2025-05-08 | 27.04 | $27.45 | 1103 |
| 2025-05-07 | 26.93 | $27.32 | 800 |
| 2025-05-06 | 26.84 | $27.17 | 3200 |
| 2025-05-05 | 26.77 | $27.39 | 4322 |
| 2025-05-02 | 26.63 | $27.46 | 600 |
| 2025-05-01 | 26.46 | $27.03 | 7700 |
| 2025-04-30 | 26.36 | $27.07 | 1500 |
| 2025-04-29 | 26.23 | $26.96 | 2200 |
| 2025-04-28 | 26.10 | $26.82 | 1049 |
| 2025-04-25 | 25.99 | $26.69 | 2000 |
| 2025-04-24 | 25.88 | $26.76 | 154900 |
| 2025-04-23 | 25.75 | $26.35 | 2417 |
| 2025-04-22 | 25.69 | $26.11 | 800 |
| 2025-04-21 | 25.67 | $25.51 | 1300 |
| 2025-04-17 | 25.77 | $25.99 | 3500 |
| 2025-04-16 | 25.80 | $25.86 | 1700 |
| 2025-04-15 | 25.86 | $26.18 | 10547 |
| 2025-04-14 | 25.86 | $26.27 | 2712 |
| 2025-04-11 | 25.86 | $25.88 | 4000 |
| 2025-04-10 | 25.93 | $25.47 | 4500 |
| 2025-04-09 | 26.11 | $26.29 | 6900 |
| 2025-04-08 | 26.15 | $24.43 | 10604 |
| 2025-04-07 | 26.59 | $24.84 | 15300 |
| 2025-04-04 | 27.02 | $25.03 | 8200 |
| 2025-04-03 | 27.48 | $26.61 | 500 |
| 2025-04-02 | 27.69 | $27.98 | 123 |
| 2025-04-01 | 27.63 | $27.68 | 2644 |
| 2025-03-31 | 27.64 | $27.66 | 1921 |
| 2025-03-28 | 27.65 | $27.42 | 735 |
| 2025-03-27 | 27.71 | $27.82 | 2019 |
| 2025-03-26 | 27.69 | $27.96 | 4504 |
| 2025-03-25 | 27.65 | $28.01 | 900 |
| 2025-03-24 | 27.59 | $28.09 | 5800 |
| 2025-03-21 | 27.50 | $27.63 | 3300 |
| 2025-03-20 | 27.50 | $27.73 | 1800 |
| 2025-03-19 | 27.47 | $27.79 | 3613 |
| 2025-03-18 | 27.43 | $27.55 | 3742 |
| 2025-03-17 | 27.44 | $27.72 | 1300 |
| 2025-03-14 | 27.41 | $27.34 | 501 |
| 2025-03-13 | 27.47 | $26.81 | 10533 |
| 2025-03-12 | 27.64 | $27.06 | 3827 |
| 2025-03-11 | 27.79 | $27.14 | 5200 |
| 2025-03-10 | 27.95 | $27.41 | 840 |
| 2025-03-07 | 28.07 | $27.92 | 8742 |
| 2025-03-06 | 28.12 | $27.61 | 4100 |
| 2025-03-05 | 28.23 | $27.93 | 800 |
| 2025-03-04 | 28.29 | $27.70 | 1838 |
| 2025-03-03 | 28.42 | $28.20 | 8530 |
| 2025-02-28 | 28.45 | $28.50 | 5000 |
| 2025-02-27 | 28.43 | $28.16 | 603 |
| 2025-02-26 | 28.48 | $28.21 | 1100 |
| 2025-02-25 | 28.52 | $28.34 | 25703 |
| 2025-02-24 | 28.54 | $28.33 | 3127 |
| 2025-02-21 | 28.57 | $28.25 | 24547 |
| 2025-02-20 | 28.62 | $28.62 | 21337 |
| 2025-02-19 | 28.59 | $28.70 | 9944 |
| 2025-02-18 | 28.54 | $28.57 | 16500 |
| 2025-02-14 | 28.52 | $28.45 | 7136 |
| 2025-02-13 | 28.51 | $28.65 | 4600 |
| 2025-02-12 | 28.45 | $28.31 | 13400 |
| 2025-02-11 | 28.46 | $28.40 | 14900 |
| 2025-02-10 | 28.45 | $28.38 | 20600 |
| 2025-02-07 | 28.44 | $28.37 | 821 |
| 2025-02-06 | 28.43 | $28.50 | 1201 |
| 2025-02-05 | 28.39 | $28.45 | 11508 |
| 2025-02-04 | 28.35 | $28.33 | 26345 |
| 2025-02-03 | 28.34 | $28.27 | 6415 |
| 2025-01-31 | 28.32 | $28.42 | 14442 |
| 2025-01-30 | 28.28 | $28.61 | 2941 |
| 2025-01-29 | 28.18 | $28.39 | 16300 |
| 2025-01-28 | 28.12 | $28.38 | 800 |
| 2025-01-27 | 28.05 | $28.37 | 4600 |
| 2025-01-24 | 27.96 | $28.36 | 2800 |
| 2025-01-23 | 27.87 | $28.37 | 4400 |
| 2025-01-22 | 27.75 | $28.27 | 12200 |
| 2025-01-21 | 27.64 | $28.44 | 77811 |
| 2025-01-17 | 27.48 | $28.08 | 8008 |
| 2025-01-16 | 27.37 | $27.99 | 16137 |
| 2025-01-15 | 27.25 | $27.77 | 41600 |
| 2025-01-14 | 27.17 | $27.44 | 17326 |
| 2025-01-13 | 27.15 | $27.14 | 5119 |
| 2025-01-10 | 27.18 | $26.96 | 7900 |
| 2025-01-08 | 27.27 | $27.36 | 3924 |
| 2025-01-07 | 27.28 | $27.34 | 4022 |
| 2025-01-06 | 27.30 | $27.41 | 12600 |
| 2025-01-03 | 27.31 | $27.42 | 6300 |
| 2025-01-02 | 27.32 | $27.23 | 50100 |
| 2024-12-31 | 27.37 | $27.12 | 331 |
| 2024-12-30 | 27.46 | $27.18 | 400 |
| 2024-12-27 | 27.56 | $27.40 | 1900 |
| 2024-12-26 | 27.62 | $27.64 | 6500 |
| 2024-12-24 | 27.64 | $27.57 | 1428 |
| 2024-12-23 | 27.68 | $27.41 | 11949 |
| 2024-12-20 | 27.77 | $27.34 | 3500 |
| 2024-12-19 | 27.88 | $26.97 | 325135 |
| 2024-12-18 | 28.09 | $26.98 | 4300 |
| 2024-12-17 | 28.34 | $27.73 | 4000 |
| 2024-12-16 | 28.46 | $27.90 | 3700 |
| 2024-12-13 | 28.57 | $28.01 | 8500 |
| 2024-12-12 | 28.67 | $28.12 | 2211 |
| 2024-12-11 | 28.77 | $28.19 | 8400 |
| 2024-12-10 | 28.86 | $28.24 | 3605 |
| 2024-12-09 | 28.96 | $28.44 | 1521 |
| 2024-12-06 | 29.02 | $28.72 | 2717 |
| 2024-12-05 | 29.04 | $28.80 | 546 |
| 2024-12-04 | 29.04 | $28.85 | 626 |
| 2024-12-03 | 29.02 | $28.78 | 3400 |
| 2024-12-02 | 29.02 | $28.93 | 2924 |
| 2024-11-29 | 28.98 | $29.09 | 1001 |
| 2024-11-27 | 28.90 | $29.05 | 400 |
| 2024-11-26 | 28.81 | $29.13 | 727 |
| 2024-11-25 | 28.69 | $29.08 | 331 |
| 2024-11-22 | 28.55 | $28.91 | 200 |
| 2024-11-21 | 28.43 | $28.64 | 100 |
| 2024-11-20 | 28.34 | $28.24 | 3937 |
| 2024-11-19 | 28.32 | $28.16 | 205 |
| 2024-11-18 | 28.31 | $28.20 | 3800 |
| 2024-11-15 | 28.29 | $28.10 | 4000 |
| 2024-11-14 | 28.28 | $28.19 | 2102 |
| 2024-11-13 | 28.25 | $28.40 | 3641 |
| 2024-11-12 | 28.17 | $28.49 | 5004 |
| 2024-11-11 | 28.05 | $28.67 | 4200 |
| 2024-11-08 | 27.88 | $28.52 | 4700 |
| 2024-11-07 | 27.71 | $28.27 | 33028 |
| 2024-11-06 | 27.56 | $28.15 | 5827 |
| 2024-11-05 | 27.41 | $27.37 | 100 |
| 2024-11-04 | 27.40 | $27.05 | 100 |
| 2024-11-01 | 27.46 | $27.07 | — |
| 2024-10-31 | 27.52 | $27.15 | 104 |
| 2024-10-30 | 27.57 | $27.39 | 4500 |
| 2024-10-29 | 27.58 | $27.36 | 1700 |
| 2024-10-28 | 27.59 | $27.35 | 100 |
| 2024-10-25 | 27.61 | $27.15 | 7222 |
| 2024-10-24 | 27.67 | $27.37 | — |
| 2024-10-23 | 27.69 | $27.41 | 100 |
| 2024-10-22 | 27.70 | $27.55 | 100 |
| 2024-10-21 | 27.69 | $27.54 | 100 |
| 2024-10-18 | 27.67 | $27.76 | — |
| 2024-10-17 | 27.60 | $27.72 | 1001 |
| 2024-10-16 | 27.52 | $27.69 | 1900 |
| 2024-10-15 | 27.43 | $27.57 | 100 |
| 2024-10-14 | 27.36 | $27.63 | 200 |
| 2024-10-11 | 27.25 | $27.44 | 101 |
| 2024-10-10 | 27.17 | $27.17 | 15900 |
| 2024-10-09 | 27.13 | $27.21 | — |
| 2024-10-08 | 27.07 | $27.00 | — |
| 2024-10-07 | 27.05 | $26.94 | 100 |
| 2024-10-04 | 27.03 | $27.10 | 615 |
| 2024-10-03 | 26.97 | $26.86 | 2100 |
| 2024-10-02 | 26.96 | $26.92 | 124 |
| 2024-10-01 | 26.92 | $26.94 | 100 |
| 2024-09-30 | 26.88 | $27.01 | — |
| 2024-09-27 | 26.81 | $26.94 | 101 |
| 2024-09-26 | 26.74 | $26.82 | 100 |
| 2024-09-25 | 26.68 | $26.70 | 112 |
| 2024-09-24 | 26.63 | $26.82 | 121 |
| 2024-09-23 | 26.56 | $26.81 | 100 |
| 2024-09-20 | 26.47 | $26.73 | 100 |
| 2024-09-19 | 26.38 | $26.73 | 138 |
| 2024-09-18 | 26.27 | $26.46 | 100 |
| 2024-09-17 | 26.21 | $26.46 | 100 |
| 2024-09-16 | 26.13 | $26.43 | — |
| 2024-09-13 | 26.04 | $26.22 | 300 |
| 2024-09-12 | 25.99 | $25.92 | 400 |
| 2024-09-11 | 25.98 | $25.70 | 422 |
| 2024-09-10 | 26.02 | $25.74 | 504 |
| 2024-09-09 | 26.06 | $25.77 | 130 |
| 2024-09-06 | 26.10 | $25.60 | — |
| 2024-09-05 | 26.18 | $25.90 | 549 |
| 2024-09-04 | 26.21 | $26.18 | 100 |
| 2024-09-03 | 26.18 | $26.24 | 200 |
| 2024-08-30 | 26.13 | $26.56 | 200 |
| 2024-08-29 | 26.00 | $26.31 | 100 |
| 2024-08-28 | 25.91 | $26.16 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.82
2026-08-12
Close Price
$37.71
Vol: 20019
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.46
Average
30.27
Maximum
37.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 37.82 | $37.71 | 20019 |
| 2026-08-11 | 37.75 | $37.74 | 16100 |
| 2026-08-10 | 37.65 | $37.73 | 10518 |
| 2026-08-07 | 37.53 | $37.63 | 8600 |
| 2026-08-06 | 37.39 | $37.42 | 8000 |
| 2026-08-05 | 37.29 | $37.50 | 13600 |
| 2026-08-04 | 37.13 | $37.57 | 17034 |
| 2026-08-03 | 36.91 | $37.11 | 5600 |
| 2026-07-31 | 36.78 | $36.98 | 13940 |
| 2026-07-30 | 36.66 | $36.79 | 5300 |
| 2026-07-29 | 36.57 | $36.64 | 10300 |
| 2026-07-28 | 36.50 | $36.92 | 12605 |
| 2026-07-27 | 36.32 | $36.56 | 13500 |
| 2026-07-24 | 36.21 | $36.28 | 10703 |
| 2026-07-23 | 36.17 | $35.95 | 169920 |
| 2026-07-22 | 36.22 | $36.19 | 431347 |
| 2026-07-21 | 36.19 | $36.22 | 3500 |
| 2026-07-20 | 36.15 | $36.12 | 4101 |
| 2026-07-17 | 36.13 | $36.20 | 17400 |
| 2026-07-16 | 36.08 | $36.26 | 6800 |
| 2026-07-15 | 35.99 | $35.99 | 9800 |
| 2026-07-14 | 35.96 | $35.86 | 16418 |
| 2026-07-13 | 35.97 | $35.99 | 106934 |
| 2026-07-10 | 35.93 | $35.88 | 10100 |
| 2026-07-09 | 35.92 | $35.75 | 5400 |
| 2026-07-08 | 35.94 | $35.77 | 199518 |
| 2026-07-07 | 35.96 | $35.93 | 4800 |
| 2026-07-06 | 35.92 | $36.04 | 2700 |
| 2026-07-02 | 35.83 | $35.82 | 7800 |
| 2026-07-01 | 35.80 | $35.78 | 22827 |
| 2026-06-30 | 35.76 | $35.86 | 3632 |
| 2026-06-29 | 35.68 | $35.73 | 13500 |
| 2026-06-26 | 35.63 | $35.58 | 13000 |
| 2026-06-25 | 35.60 | $35.78 | 4600 |
| 2026-06-24 | 35.51 | $35.28 | 2111 |
| 2026-06-23 | 35.54 | $35.28 | 4200 |
| 2026-06-22 | 35.58 | $35.63 | 13000 |
| 2026-06-18 | 35.51 | $35.48 | 6200 |
| 2026-06-17 | 35.47 | $35.28 | 135404 |
| 2026-06-16 | 35.47 | $35.68 | 4511 |
| 2026-06-15 | 35.35 | $35.66 | 10546 |
| 2026-06-12 | 35.20 | $35.46 | 6518 |
| 2026-06-11 | 35.08 | $35.21 | 5700 |
| 2026-06-10 | 35.00 | $34.56 | 50800 |
| 2026-06-09 | 35.11 | $35.01 | 12537 |
| 2026-06-08 | 35.10 | $34.75 | 702 |
| 2026-06-05 | 35.16 | $34.73 | 7045 |
| 2026-06-04 | 35.23 | $35.31 | 8444 |
| 2026-06-03 | 35.13 | $35.15 | 14900 |
| 2026-06-02 | 35.05 | $35.14 | 2800 |
| 2026-06-01 | 34.96 | $35.00 | 4800 |
| 2026-05-29 | 34.88 | $34.94 | 2700 |
| 2026-05-28 | 34.79 | $34.93 | 3200 |
| 2026-05-27 | 34.68 | $34.87 | 11200 |
| 2026-05-26 | 34.57 | $34.91 | 6549 |
| 2026-05-22 | 34.40 | $34.60 | 5500 |
| 2026-05-21 | 34.30 | $34.31 | 1900 |
| 2026-05-20 | 34.27 | $34.15 | 4510 |
| 2026-05-19 | 34.27 | $33.87 | 3749 |
| 2026-05-18 | 34.36 | $34.09 | 9200 |
| 2026-05-15 | 34.39 | $33.95 | 21036 |
| 2026-05-14 | 34.46 | $34.30 | 2100 |
| 2026-05-13 | 34.44 | $34.21 | 8500 |
| 2026-05-12 | 34.43 | $34.17 | 58120 |
| 2026-05-11 | 34.42 | $34.19 | 7600 |
| 2026-05-08 | 34.40 | $34.16 | 56000 |
| 2026-05-07 | 34.37 | $33.96 | 11518 |
| 2026-05-06 | 34.40 | $34.40 | 5045 |
| 2026-05-05 | 34.28 | $34.23 | 3100 |
| 2026-05-04 | 34.17 | $33.97 | 7200 |
| 2026-05-01 | 34.12 | $34.09 | 3610 |
| 2026-04-30 | 34.01 | $34.17 | 2000 |
| 2026-04-29 | 33.85 | $33.46 | 103400 |
| 2026-04-28 | 33.86 | $33.49 | 4810 |
| 2026-04-27 | 33.85 | $33.62 | 8737 |
| 2026-04-24 | 33.80 | $33.54 | 1900 |
| 2026-04-23 | 33.74 | $33.51 | 10400 |
| 2026-04-22 | 33.68 | $33.64 | 9700 |
| 2026-04-21 | 33.55 | $33.52 | 6901 |
| 2026-04-20 | 33.42 | $33.56 | 6400 |
| 2026-04-17 | 33.24 | $33.54 | 7500 |
| 2026-04-16 | 33.02 | $33.21 | 18100 |
| 2026-04-15 | 32.84 | $33.10 | 3431 |
| 2026-04-14 | 32.66 | $33.05 | 4239 |
| 2026-04-13 | 32.45 | $32.86 | 4101 |
| 2026-04-10 | 32.24 | $32.48 | 3400 |
| 2026-04-09 | 32.11 | $32.77 | 4500 |
| 2026-04-08 | 31.86 | $32.65 | 2400 |
| 2026-04-07 | 31.58 | $32.03 | 9700 |
| 2026-04-06 | 31.45 | $31.98 | 99000 |
| 2026-04-02 | 31.30 | $31.81 | 62445 |
| 2026-04-01 | 31.18 | $31.73 | 1200 |
| 2026-03-31 | 31.06 | $31.50 | 7600 |
| 2026-03-30 | 30.99 | $30.90 | 10100 |
| 2026-03-27 | 31.11 | $30.90 | 2225 |
| 2026-03-26 | 31.26 | $31.34 | 4500 |
| 2026-03-25 | 31.30 | $31.64 | 2300 |
| 2026-03-24 | 31.26 | $31.46 | 1700 |
| 2026-03-23 | 31.28 | $31.37 | 20220 |
| 2026-03-20 | 31.33 | $31.08 | 40400 |
| 2026-03-19 | 31.50 | $31.51 | 2931 |
| 2026-03-18 | 31.57 | $31.56 | 22600 |
| 2026-03-17 | 31.64 | $31.92 | 4215 |
| 2026-03-16 | 31.62 | $31.70 | 337 |
| 2026-03-13 | 31.67 | $31.42 | 5400 |
| 2026-03-12 | 31.82 | $31.51 | 6303 |
| 2026-03-11 | 31.98 | $31.75 | 4813 |
| 2026-03-10 | 32.11 | $31.79 | 11800 |
| 2026-03-09 | 32.25 | $31.98 | 8005 |
| 2026-03-06 | 32.36 | $31.93 | 6200 |
| 2026-03-05 | 32.51 | $32.28 | 10932 |
| 2026-03-04 | 32.58 | $32.54 | 8322 |
| 2026-03-03 | 32.59 | $32.42 | 12039 |
| 2026-03-02 | 32.63 | $32.77 | 6212 |
| 2026-02-27 | 32.57 | $32.69 | 6200 |
| 2026-02-26 | 32.53 | $32.67 | 7240 |
| 2026-02-25 | 32.47 | $32.47 | 1019 |
| 2026-02-24 | 32.47 | $32.39 | 12049 |
| 2026-02-23 | 32.48 | $32.09 | 5300 |
| 2026-02-20 | 32.60 | $32.59 | 4114 |
| 2026-02-19 | 32.58 | $32.46 | 4805 |
| 2026-02-18 | 32.59 | $32.63 | 1300 |
| 2026-02-17 | 32.55 | $32.46 | 837 |
| 2026-02-13 | 32.56 | $32.52 | 4800 |
| 2026-02-12 | 32.54 | $32.16 | 46816 |
| 2026-02-11 | 32.63 | $32.68 | 606 |
| 2026-02-10 | 32.57 | $32.62 | 5549 |
| 2026-02-09 | 32.51 | $32.69 | 1648 |
| 2026-02-06 | 32.41 | $32.68 | 5400 |
| 2026-02-05 | 32.29 | $32.07 | 10900 |
| 2026-02-04 | 32.33 | $32.37 | 27500 |
| 2026-02-03 | 32.29 | $32.19 | 3900 |
| 2026-02-02 | 32.29 | $32.42 | 10700 |
| 2026-01-30 | 32.22 | $32.16 | 4929 |
| 2026-01-29 | 32.21 | $32.26 | 2823 |
| 2026-01-28 | 32.16 | $32.13 | 1703 |
| 2026-01-27 | 32.14 | $32.18 | 7244 |
| 2026-01-26 | 32.09 | $32.18 | 7100 |
| 2026-01-23 | 32.03 | $32.01 | 11847 |
| 2026-01-22 | 32.01 | $32.15 | 300 |
| 2026-01-21 | 31.94 | $31.97 | 4000 |
| 2026-01-20 | 31.91 | $31.45 | 7400 |
| 2026-01-16 | 32.03 | $31.93 | 1232 |
| 2026-01-15 | 32.03 | $32.02 | 10708 |
| 2026-01-14 | 31.99 | $32.02 | 2432 |
| 2026-01-13 | 31.93 | $31.85 | 4400 |
| 2026-01-12 | 31.92 | $31.98 | 17102 |
| 2026-01-09 | 31.86 | $31.97 | 5029 |
| 2026-01-08 | 31.78 | $31.85 | 4100 |
| 2026-01-07 | 31.72 | $31.73 | 5500 |
| 2026-01-06 | 31.68 | $31.95 | 96218 |
| 2026-01-05 | 31.57 | $31.58 | 6600 |
| 2026-01-02 | 31.54 | $31.22 | 8900 |
| 2025-12-31 | 31.61 | $31.11 | 3200 |
| 2025-12-30 | 31.74 | $31.58 | 1600 |
| 2025-12-29 | 31.74 | $31.61 | 215 |
| 2025-12-26 | 31.72 | $31.68 | 533 |
| 2025-12-24 | 31.67 | $31.72 | 400 |
| 2025-12-23 | 31.59 | $31.55 | 7000 |
| 2025-12-22 | 31.55 | $31.58 | 2900 |
| 2025-12-19 | 31.48 | $31.36 | 8600 |
| 2025-12-18 | 31.47 | $31.18 | 6623 |
| 2025-12-17 | 31.50 | $31.12 | 6320 |
| 2025-12-16 | 31.55 | $31.29 | 8215 |
| 2025-12-15 | 31.55 | $31.53 | 4524 |
| 2025-12-12 | 31.47 | $31.46 | 3115 |
| 2025-12-11 | 31.39 | $31.58 | 3530 |
| 2025-12-10 | 31.25 | $31.50 | 3100 |
| 2025-12-09 | 31.10 | $30.94 | 3400 |
| 2025-12-08 | 31.09 | $30.97 | 4136 |
| 2025-12-05 | 31.06 | $31.14 | 4200 |
| 2025-12-04 | 30.96 | $31.03 | 3200 |
| 2025-12-03 | 30.88 | $31.07 | 4131 |
| 2025-12-02 | 30.76 | $30.84 | 4731 |
| 2025-12-01 | 30.68 | $30.85 | 5806 |
| 2025-11-28 | 30.58 | $31.04 | 607 |
| 2025-11-26 | 30.40 | $30.86 | 2505 |
| 2025-11-25 | 30.23 | $30.76 | 3423 |
| 2025-11-24 | 30.06 | $30.30 | 3735 |
| 2025-11-21 | 29.99 | $30.18 | 4100 |
| 2025-11-20 | 29.95 | $29.62 | 8049 |
| 2025-11-19 | 30.08 | $29.89 | 1841 |
| 2025-11-18 | 30.15 | $29.92 | 3114 |
| 2025-11-17 | 30.23 | $29.91 | 9529 |
| 2025-11-14 | 30.34 | $30.27 | 21741 |
| 2025-11-13 | 30.34 | $30.34 | 5731 |
| 2025-11-12 | 30.33 | $30.67 | 1600 |
| 2025-11-11 | 30.21 | $30.60 | 1600 |
| 2025-11-10 | 30.08 | $30.36 | 6146 |
| 2025-11-07 | 30.01 | $30.15 | 3100 |
| 2025-11-06 | 29.98 | $29.85 | 4800 |
| 2025-11-05 | 30.05 | $30.14 | 8400 |
| 2025-11-04 | 30.04 | $29.81 | 8200 |
| 2025-11-03 | 30.13 | $30.02 | 6300 |
| 2025-10-31 | 30.18 | $30.18 | 3002 |
| 2025-10-30 | 30.19 | $30.05 | 10300 |
| 2025-10-29 | 30.24 | $30.08 | 3800 |
| 2025-10-28 | 30.30 | $30.38 | 5100 |
| 2025-10-27 | 30.27 | $30.74 | 23000 |
| 2025-10-24 | 30.12 | $30.35 | 18618 |
| 2025-10-23 | 30.07 | $30.25 | 2400 |
| 2025-10-22 | 30.04 | $30.13 | 2900 |
| 2025-10-21 | 30.03 | $30.28 | 3700 |
| 2025-10-20 | 29.98 | $30.22 | 6000 |
| 2025-10-17 | 29.95 | $29.90 | 8539 |
| 2025-10-16 | 30.01 | $29.80 | 130200 |
| 2025-10-15 | 30.11 | $30.13 | 390500 |
| 2025-10-14 | 30.14 | $30.16 | 1738 |
| 2025-10-13 | 30.16 | $30.01 | 2500 |
| 2025-10-10 | 30.24 | $29.60 | 900 |
| 2025-10-09 | 30.46 | $30.23 | 316405 |
| 2025-10-08 | 30.53 | $30.47 | 4200 |
| 2025-10-07 | 30.55 | $30.45 | 7734 |
| 2025-10-06 | 30.57 | $30.57 | 5449 |
| 2025-10-03 | 30.55 | $30.74 | 31700 |
| 2025-10-02 | 30.48 | $30.53 | 5343 |
| 2025-10-01 | 30.46 | $30.49 | 1900 |
| 2025-09-30 | 30.44 | $30.49 | 6600 |
| 2025-09-29 | 30.42 | $30.44 | 900 |
| 2025-09-26 | 30.41 | $30.40 | 1300 |
| 2025-09-25 | 30.41 | $30.15 | 3537 |
| 2025-09-24 | 30.49 | $30.35 | 3300 |
| 2025-09-23 | 30.52 | $30.45 | 4200 |
| 2025-09-22 | 30.52 | $30.52 | 1546 |
| 2025-09-19 | 30.50 | $30.48 | 5234 |
| 2025-09-18 | 30.48 | $30.52 | 50500 |
| 2025-09-17 | 30.45 | $30.41 | 2703 |
| 2025-09-16 | 30.44 | $30.32 | 6740 |
| 2025-09-15 | 30.46 | $30.45 | 11649 |
| 2025-09-12 | 30.44 | $30.45 | 6700 |
| 2025-09-11 | 30.41 | $30.68 | 1109 |
| 2025-09-10 | 30.30 | $30.21 | 2747 |
| 2025-09-09 | 30.31 | $30.24 | 3100 |
| 2025-09-08 | 30.31 | $30.30 | 600 |
| 2025-09-05 | 30.29 | $30.30 | 4300 |
| 2025-09-04 | 30.26 | $30.31 | 1904 |
| 2025-09-03 | 30.23 | $30.13 | 3407 |
| 2025-09-02 | 30.24 | $30.11 | 900 |
| 2025-08-29 | 30.26 | $30.29 | 349 |
| 2025-08-28 | 30.22 | $30.31 | 3405 |
| 2025-08-27 | 30.16 | $30.31 | 2720 |
| 2025-08-26 | 30.09 | $30.22 | 2619 |
| 2025-08-25 | 30.04 | $30.19 | 644 |
| 2025-08-22 | 29.98 | $30.36 | 501 |
| 2025-08-21 | 29.85 | $29.95 | 3400 |
| 2025-08-20 | 29.82 | $30.03 | 2531 |
| 2025-08-19 | 29.76 | $29.89 | 624 |
| 2025-08-18 | 29.73 | $29.82 | 3048 |
| 2025-08-15 | 29.71 | $29.80 | 1544 |
| 2025-08-14 | 29.71 | $29.86 | 310 |
| 2025-08-13 | 29.68 | $29.99 | 1025 |
| 2025-08-12 | 29.60 | $29.72 | 3847 |
| 2025-08-11 | 29.59 | $29.49 | 7200 |
| 2025-08-08 | 29.66 | $29.64 | 3137 |
| 2025-08-07 | 29.69 | $29.57 | 7200 |
| 2025-08-06 | 29.75 | $29.69 | 20900 |
| 2025-08-05 | 29.79 | $29.57 | 1015 |
| 2025-08-04 | 29.87 | $29.75 | 200 |
| 2025-08-01 | 29.92 | $29.39 | 500 |
| 2025-07-31 | 30.08 | $29.71 | 1100 |
| 2025-07-30 | 30.18 | $30.02 | 100 |
| 2025-07-29 | 30.20 | $30.12 | 3700 |
| 2025-07-28 | 30.18 | $30.04 | 2000 |
| 2025-07-25 | 30.19 | $30.27 | 6200 |
| 2025-07-24 | 30.12 | $30.12 | 1048 |
| 2025-07-23 | 30.07 | $30.28 | 6400 |
| 2025-07-22 | 29.96 | $29.99 | 2200 |
| 2025-07-21 | 29.92 | $29.76 | 2000 |
| 2025-07-18 | 29.93 | $29.87 | 3538 |
| 2025-07-17 | 29.91 | $29.83 | 4730 |
| 2025-07-16 | 29.89 | $29.62 | 5443 |
| 2025-07-15 | 29.93 | $29.53 | 3708 |
| 2025-07-14 | 30.00 | $29.92 | 6413 |
| 2025-07-11 | 29.95 | $29.81 | 17300 |
| 2025-07-10 | 29.93 | $29.99 | 10100 |
| 2025-07-09 | 29.83 | $29.83 | 39031 |
| 2025-07-08 | 29.76 | $29.75 | 4400 |
| 2025-07-07 | 29.70 | $29.68 | 2900 |
| 2025-07-03 | 29.63 | $29.91 | 400 |
| 2025-07-02 | 29.47 | $29.70 | 3242 |
| 2025-07-01 | 29.34 | $29.66 | 17536 |
| 2025-06-30 | 29.19 | $29.46 | 71402 |
| 2025-06-27 | 29.06 | $29.20 | 7800 |
| 2025-06-26 | 28.99 | $29.12 | 4600 |
| 2025-06-25 | 28.92 | $28.92 | 3300 |
| 2025-06-24 | 28.89 | $29.07 | 12325 |
| 2025-06-23 | 28.81 | $28.90 | 806 |
| 2025-06-20 | 28.77 | $28.59 | 331 |
| 2025-06-18 | 28.80 | $28.54 | 7500 |
| 2025-06-17 | 28.86 | $28.56 | 3500 |
| 2025-06-16 | 28.93 | $28.79 | 2046 |
| 2025-06-13 | 28.92 | $28.55 | 4200 |
| 2025-06-12 | 28.99 | $28.85 | 2600 |
| 2025-06-11 | 28.98 | $28.76 | 1300 |
| 2025-06-10 | 28.98 | $28.83 | 24600 |
| 2025-06-09 | 28.96 | $28.77 | 2400 |
| 2025-06-06 | 28.94 | $28.87 | 4100 |
| 2025-06-05 | 28.89 | $28.58 | 5600 |
| 2025-06-04 | 28.90 | $28.65 | 404 |
| 2025-06-03 | 28.89 | $28.81 | 9824 |
| 2025-06-02 | 28.82 | $28.60 | 700 |
| 2025-05-30 | 28.79 | $28.54 | 614 |
| 2025-05-29 | 28.76 | $28.52 | 1748 |
| 2025-05-28 | 28.73 | $28.49 | 1500 |
| 2025-05-27 | 28.69 | $28.66 | 2000 |
| 2025-05-23 | 28.58 | $28.18 | 1000 |
| 2025-05-22 | 28.59 | $28.22 | 11700 |
| 2025-05-21 | 28.58 | $28.03 | 2129 |
| 2025-05-20 | 28.62 | $28.58 | 1200 |
| 2025-05-19 | 28.48 | $28.55 | 718 |
| 2025-05-16 | 28.31 | $28.49 | 1137 |
| 2025-05-15 | 28.12 | $28.16 | 2400 |
| 2025-05-14 | 27.97 | $27.86 | 4700 |
| 2025-05-13 | 27.88 | $28.10 | 2144 |
| 2025-05-12 | 27.70 | $28.06 | 2031 |
| 2025-05-09 | 27.47 | $27.38 | 700 |
| 2025-05-08 | 27.40 | $27.45 | 1103 |
| 2025-05-07 | 27.30 | $27.32 | 800 |
| 2025-05-06 | 27.20 | $27.17 | 3200 |
| 2025-05-05 | 27.13 | $27.39 | 4322 |
| 2025-05-02 | 26.97 | $27.46 | 600 |
| 2025-05-01 | 26.75 | $27.03 | 7700 |
| 2025-04-30 | 26.62 | $27.07 | 1500 |
| 2025-04-29 | 26.44 | $26.96 | 2200 |
| 2025-04-28 | 26.26 | $26.82 | 1049 |
| 2025-04-25 | 26.08 | $26.69 | 2000 |
| 2025-04-24 | 25.92 | $26.76 | 154900 |
| 2025-04-23 | 25.70 | $26.35 | 2417 |
| 2025-04-22 | 25.56 | $26.11 | 800 |
| 2025-04-21 | 25.48 | $25.51 | 1300 |
| 2025-04-17 | 25.59 | $25.99 | 3500 |
| 2025-04-16 | 25.57 | $25.86 | 1700 |
| 2025-04-15 | 25.60 | $26.18 | 10547 |
| 2025-04-14 | 25.54 | $26.27 | 2712 |
| 2025-04-11 | 25.46 | $25.88 | 4000 |
| 2025-04-10 | 25.49 | $25.47 | 4500 |
| 2025-04-09 | 25.67 | $26.29 | 6900 |
| 2025-04-08 | 25.65 | $24.43 | 10604 |
| 2025-04-07 | 26.22 | $24.84 | 15300 |
| 2025-04-04 | 26.79 | $25.03 | 8200 |
| 2025-04-03 | 27.44 | $26.61 | 500 |
| 2025-04-02 | 27.73 | $27.98 | 123 |
| 2025-04-01 | 27.65 | $27.68 | 2644 |
| 2025-03-31 | 27.65 | $27.66 | 1921 |
| 2025-03-28 | 27.66 | $27.42 | 735 |
| 2025-03-27 | 27.74 | $27.82 | 2019 |
| 2025-03-26 | 27.72 | $27.96 | 4504 |
| 2025-03-25 | 27.65 | $28.01 | 900 |
| 2025-03-24 | 27.55 | $28.09 | 5800 |
| 2025-03-21 | 27.41 | $27.63 | 3300 |
| 2025-03-20 | 27.38 | $27.73 | 1800 |
| 2025-03-19 | 27.32 | $27.79 | 3613 |
| 2025-03-18 | 27.23 | $27.55 | 3742 |
| 2025-03-17 | 27.20 | $27.72 | 1300 |
| 2025-03-14 | 27.12 | $27.34 | 501 |
| 2025-03-13 | 27.15 | $26.81 | 10533 |
| 2025-03-12 | 27.36 | $27.06 | 3827 |
| 2025-03-11 | 27.54 | $27.14 | 5200 |
| 2025-03-10 | 27.74 | $27.41 | 840 |
| 2025-03-07 | 27.91 | $27.92 | 8742 |
| 2025-03-06 | 27.95 | $27.61 | 4100 |
| 2025-03-05 | 28.09 | $27.93 | 800 |
| 2025-03-04 | 28.18 | $27.70 | 1838 |
| 2025-03-03 | 28.35 | $28.20 | 8530 |
| 2025-02-28 | 28.40 | $28.50 | 5000 |
| 2025-02-27 | 28.37 | $28.16 | 603 |
| 2025-02-26 | 28.44 | $28.21 | 1100 |
| 2025-02-25 | 28.51 | $28.34 | 25703 |
| 2025-02-24 | 28.55 | $28.33 | 3127 |
| 2025-02-21 | 28.60 | $28.25 | 24547 |
| 2025-02-20 | 28.68 | $28.62 | 21337 |
| 2025-02-19 | 28.66 | $28.70 | 9944 |
| 2025-02-18 | 28.61 | $28.57 | 16500 |
| 2025-02-14 | 28.58 | $28.45 | 7136 |
| 2025-02-13 | 28.59 | $28.65 | 4600 |
| 2025-02-12 | 28.53 | $28.31 | 13400 |
| 2025-02-11 | 28.56 | $28.40 | 14900 |
| 2025-02-10 | 28.57 | $28.38 | 20600 |
| 2025-02-07 | 28.58 | $28.37 | 821 |
| 2025-02-06 | 28.59 | $28.50 | 1201 |
| 2025-02-05 | 28.56 | $28.45 | 11508 |
| 2025-02-04 | 28.53 | $28.33 | 26345 |
| 2025-02-03 | 28.53 | $28.27 | 6415 |
| 2025-01-31 | 28.55 | $28.42 | 14442 |
| 2025-01-30 | 28.52 | $28.61 | 2941 |
| 2025-01-29 | 28.42 | $28.39 | 16300 |
| 2025-01-28 | 28.35 | $28.38 | 800 |
| 2025-01-27 | 28.28 | $28.37 | 4600 |
| 2025-01-24 | 28.19 | $28.36 | 2800 |
| 2025-01-23 | 28.07 | $28.37 | 4400 |
| 2025-01-22 | 27.93 | $28.27 | 12200 |
| 2025-01-21 | 27.78 | $28.44 | 77811 |
| 2025-01-17 | 27.55 | $28.08 | 8008 |
| 2025-01-16 | 27.38 | $27.99 | 16137 |
| 2025-01-15 | 27.20 | $27.77 | 41600 |
| 2025-01-14 | 27.06 | $27.44 | 17326 |
| 2025-01-13 | 26.99 | $27.14 | 5119 |
| 2025-01-10 | 27.01 | $26.96 | 7900 |
| 2025-01-08 | 27.10 | $27.36 | 3924 |
| 2025-01-07 | 27.09 | $27.34 | 4022 |
| 2025-01-06 | 27.08 | $27.41 | 12600 |
| 2025-01-03 | 27.06 | $27.42 | 6300 |
| 2025-01-02 | 27.03 | $27.23 | 50100 |
| 2024-12-31 | 27.06 | $27.12 | 331 |
| 2024-12-30 | 27.14 | $27.18 | 400 |
| 2024-12-27 | 27.23 | $27.40 | 1900 |
| 2024-12-26 | 27.28 | $27.64 | 6500 |
| 2024-12-24 | 27.26 | $27.57 | 1428 |
| 2024-12-23 | 27.27 | $27.41 | 11949 |
| 2024-12-20 | 27.34 | $27.34 | 3500 |
| 2024-12-19 | 27.46 | $26.97 | 325135 |
| 2024-12-18 | 27.72 | $26.98 | 4300 |
| 2024-12-17 | 28.04 | $27.73 | 4000 |
| 2024-12-16 | 28.20 | $27.90 | 3700 |
| 2024-12-13 | 28.34 | $28.01 | 8500 |
| 2024-12-12 | 28.48 | $28.12 | 2211 |
| 2024-12-11 | 28.61 | $28.19 | 8400 |
| 2024-12-10 | 28.75 | $28.24 | 3605 |
| 2024-12-09 | 28.90 | $28.44 | 1521 |
| 2024-12-06 | 29.01 | $28.72 | 2717 |
| 2024-12-05 | 29.06 | $28.80 | 546 |
| 2024-12-04 | 29.08 | $28.85 | 626 |
| 2024-12-03 | 29.09 | $28.78 | 3400 |
| 2024-12-02 | 29.12 | $28.93 | 2924 |
| 2024-11-29 | 29.11 | $29.09 | 1001 |
| 2024-11-27 | 29.03 | $29.05 | 400 |
| 2024-11-26 | 28.93 | $29.13 | 727 |
| 2024-11-25 | 28.79 | $29.08 | 331 |
| 2024-11-22 | 28.62 | $28.91 | 200 |
| 2024-11-21 | 28.47 | $28.64 | 100 |
| 2024-11-20 | 28.36 | $28.24 | 3937 |
| 2024-11-19 | 28.35 | $28.16 | 205 |
| 2024-11-18 | 28.36 | $28.20 | 3800 |
| 2024-11-15 | 28.36 | $28.10 | 4000 |
| 2024-11-14 | 28.38 | $28.19 | 2102 |
| 2024-11-13 | 28.37 | $28.40 | 3641 |
| 2024-11-12 | 28.29 | $28.49 | 5004 |
| 2024-11-11 | 28.15 | $28.67 | 4200 |
| 2024-11-08 | 27.92 | $28.52 | 4700 |
| 2024-11-07 | 27.69 | $28.27 | 33028 |
| 2024-11-06 | 27.48 | $28.15 | 5827 |
| 2024-11-05 | 27.26 | $27.37 | 100 |
| 2024-11-04 | 27.24 | $27.05 | 100 |
| 2024-11-01 | 27.31 | $27.07 | — |
| 2024-10-31 | 27.40 | $27.15 | 104 |
| 2024-10-30 | 27.48 | $27.39 | 4500 |
| 2024-10-29 | 27.49 | $27.36 | 1700 |
| 2024-10-28 | 27.52 | $27.35 | 100 |
| 2024-10-25 | 27.56 | $27.15 | 7222 |
| 2024-10-24 | 27.66 | $27.37 | — |
| 2024-10-23 | 27.71 | $27.41 | 100 |
| 2024-10-22 | 27.75 | $27.55 | 100 |
| 2024-10-21 | 27.76 | $27.54 | 100 |
| 2024-10-18 | 27.76 | $27.76 | — |
| 2024-10-17 | 27.69 | $27.72 | 1001 |
| 2024-10-16 | 27.61 | $27.69 | 1900 |
| 2024-10-15 | 27.52 | $27.57 | 100 |
| 2024-10-14 | 27.44 | $27.63 | 200 |
| 2024-10-11 | 27.31 | $27.44 | 101 |
| 2024-10-10 | 27.22 | $27.17 | 15900 |
| 2024-10-09 | 27.18 | $27.21 | — |
| 2024-10-08 | 27.12 | $27.00 | — |
| 2024-10-07 | 27.11 | $26.94 | 100 |
| 2024-10-04 | 27.11 | $27.10 | 615 |
| 2024-10-03 | 27.05 | $26.86 | 2100 |
| 2024-10-02 | 27.06 | $26.92 | 124 |
| 2024-10-01 | 27.04 | $26.94 | 100 |
| 2024-09-30 | 27.00 | $27.01 | — |
| 2024-09-27 | 26.93 | $26.94 | 101 |
| 2024-09-26 | 26.86 | $26.82 | 100 |
| 2024-09-25 | 26.80 | $26.70 | 112 |
| 2024-09-24 | 26.77 | $26.82 | 121 |
| 2024-09-23 | 26.69 | $26.81 | 100 |
| 2024-09-20 | 26.58 | $26.73 | 100 |
| 2024-09-19 | 26.48 | $26.73 | 138 |
| 2024-09-18 | 26.35 | $26.46 | 100 |
| 2024-09-17 | 26.27 | $26.46 | 100 |
| 2024-09-16 | 26.17 | $26.43 | — |
| 2024-09-13 | 26.06 | $26.22 | 300 |
| 2024-09-12 | 25.98 | $25.92 | 400 |
| 2024-09-11 | 25.99 | $25.70 | 422 |
| 2024-09-10 | 26.06 | $25.74 | 504 |
| 2024-09-09 | 26.13 | $25.77 | 130 |
| 2024-09-06 | 26.21 | $25.60 | — |
| 2024-09-05 | 26.35 | $25.90 | 549 |
| 2024-09-04 | 26.42 | $26.18 | 100 |
| 2024-09-03 | 26.42 | $26.24 | 200 |
| 2024-08-30 | 26.39 | $26.56 | 200 |
| 2024-08-29 | 26.24 | $26.31 | 100 |
| 2024-08-28 | 26.14 | $26.16 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
70.46
2026-08-12
Close Price
$37.71
Vol: 20019
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.69
Average
56.50
Maximum
72.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 70.46 | $37.71 | 20019 |
| 2026-08-11 | 71.10 | $37.74 | 16100 |
| 2026-08-10 | 71.01 | $37.73 | 10518 |
| 2026-08-07 | 70.20 | $37.63 | 8600 |
| 2026-08-06 | 68.43 | $37.42 | 8000 |
| 2026-08-05 | 69.93 | $37.50 | 13600 |
| 2026-08-04 | 71.23 | $37.57 | 17034 |
| 2026-08-03 | 67.46 | $37.11 | 5600 |
| 2026-07-31 | 66.28 | $36.98 | 13940 |
| 2026-07-30 | 64.48 | $36.79 | 5300 |
| 2026-07-29 | 63.00 | $36.64 | 10300 |
| 2026-07-28 | 68.02 | $36.92 | 12605 |
| 2026-07-27 | 64.57 | $36.56 | 13500 |
| 2026-07-24 | 61.50 | $36.28 | 10703 |
| 2026-07-23 | 57.36 | $35.95 | 169920 |
| 2026-07-22 | 61.96 | $36.19 | 431347 |
| 2026-07-21 | 62.56 | $36.22 | 3500 |
| 2026-07-20 | 61.38 | $36.12 | 4101 |
| 2026-07-17 | 62.88 | $36.20 | 17400 |
| 2026-07-16 | 64.00 | $36.26 | 6800 |
| 2026-07-15 | 61.04 | $35.99 | 9800 |
| 2026-07-14 | 59.52 | $35.86 | 16418 |
| 2026-07-13 | 61.81 | $35.99 | 106934 |
| 2026-07-10 | 60.60 | $35.88 | 10100 |
| 2026-07-09 | 59.13 | $35.75 | 5400 |
| 2026-07-08 | 59.45 | $35.77 | 199518 |
| 2026-07-07 | 62.03 | $35.93 | 4800 |
| 2026-07-06 | 63.83 | $36.04 | 2700 |
| 2026-07-02 | 61.72 | $35.82 | 7800 |
| 2026-07-01 | 61.33 | $35.78 | 22827 |
| 2026-06-30 | 62.54 | $35.86 | 3632 |
| 2026-06-29 | 61.36 | $35.73 | 13500 |
| 2026-06-26 | 59.98 | $35.58 | 13000 |
| 2026-06-25 | 62.82 | $35.78 | 4600 |
| 2026-06-24 | 58.10 | $35.28 | 2111 |
| 2026-06-23 | 58.10 | $35.28 | 4200 |
| 2026-06-22 | 63.17 | $35.63 | 13000 |
| 2026-06-18 | 61.81 | $35.48 | 6200 |
| 2026-06-17 | 59.94 | $35.28 | 135404 |
| 2026-06-16 | 66.10 | $35.68 | 4511 |
| 2026-06-15 | 65.93 | $35.66 | 10546 |
| 2026-06-12 | 64.27 | $35.46 | 6518 |
| 2026-06-11 | 62.07 | $35.21 | 5700 |
| 2026-06-10 | 55.27 | $34.56 | 50800 |
| 2026-06-09 | 62.65 | $35.01 | 12537 |
| 2026-06-08 | 59.70 | $34.75 | 702 |
| 2026-06-05 | 59.46 | $34.73 | 7045 |
| 2026-06-04 | 70.81 | $35.31 | 8444 |
| 2026-06-03 | 69.28 | $35.15 | 14900 |
| 2026-06-02 | 69.18 | $35.14 | 2800 |
| 2026-06-01 | 67.84 | $35.00 | 4800 |
| 2026-05-29 | 67.26 | $34.94 | 2700 |
| 2026-05-28 | 67.16 | $34.93 | 3200 |
| 2026-05-27 | 66.62 | $34.87 | 11200 |
| 2026-05-26 | 67.33 | $34.91 | 6549 |
| 2026-05-22 | 64.55 | $34.60 | 5500 |
| 2026-05-21 | 61.66 | $34.31 | 1900 |
| 2026-05-20 | 59.95 | $34.15 | 4510 |
| 2026-05-19 | 56.74 | $33.87 | 3749 |
| 2026-05-18 | 60.35 | $34.09 | 9200 |
| 2026-05-15 | 58.77 | $33.95 | 21036 |
| 2026-05-14 | 64.94 | $34.30 | 2100 |
| 2026-05-13 | 64.02 | $34.21 | 8500 |
| 2026-05-12 | 63.61 | $34.17 | 58120 |
| 2026-05-11 | 63.95 | $34.19 | 7600 |
| 2026-05-08 | 63.68 | $34.16 | 56000 |
| 2026-05-07 | 61.81 | $33.96 | 11518 |
| 2026-05-06 | 69.24 | $34.40 | 5045 |
| 2026-05-05 | 67.82 | $34.23 | 3100 |
| 2026-05-04 | 65.51 | $33.97 | 7200 |
| 2026-05-01 | 67.64 | $34.09 | 3610 |
| 2026-04-30 | 69.07 | $34.17 | 2000 |
| 2026-04-29 | 62.39 | $33.46 | 103400 |
| 2026-04-28 | 62.93 | $33.49 | 4810 |
| 2026-04-27 | 65.28 | $33.62 | 8737 |
| 2026-04-24 | 64.51 | $33.54 | 1900 |
| 2026-04-23 | 64.22 | $33.51 | 10400 |
| 2026-04-22 | 66.41 | $33.64 | 9700 |
| 2026-04-21 | 65.38 | $33.52 | 6901 |
| 2026-04-20 | 66.02 | $33.56 | 6400 |
| 2026-04-17 | 65.86 | $33.54 | 7500 |
| 2026-04-16 | 63.15 | $33.21 | 18100 |
| 2026-04-15 | 62.19 | $33.10 | 3431 |
| 2026-04-14 | 61.77 | $33.05 | 4239 |
| 2026-04-13 | 60.14 | $32.86 | 4101 |
| 2026-04-10 | 56.64 | $32.48 | 3400 |
| 2026-04-09 | 60.49 | $32.77 | 4500 |
| 2026-04-08 | 59.41 | $32.65 | 2400 |
| 2026-04-07 | 53.08 | $32.03 | 9700 |
| 2026-04-06 | 52.51 | $31.98 | 99000 |
| 2026-04-02 | 50.59 | $31.81 | 62445 |
| 2026-04-01 | 49.67 | $31.73 | 1200 |
| 2026-03-31 | 46.99 | $31.50 | 7600 |
| 2026-03-30 | 38.94 | $30.90 | 10100 |
| 2026-03-27 | 38.94 | $30.90 | 2225 |
| 2026-03-26 | 43.30 | $31.34 | 4500 |
| 2026-03-25 | 46.67 | $31.64 | 2300 |
| 2026-03-24 | 44.19 | $31.46 | 1700 |
| 2026-03-23 | 42.93 | $31.37 | 20220 |
| 2026-03-20 | 38.69 | $31.08 | 40400 |
| 2026-03-19 | 43.21 | $31.51 | 2931 |
| 2026-03-18 | 43.78 | $31.56 | 22600 |
| 2026-03-17 | 48.09 | $31.92 | 4215 |
| 2026-03-16 | 44.94 | $31.70 | 337 |
| 2026-03-13 | 40.59 | $31.42 | 5400 |
| 2026-03-12 | 41.60 | $31.51 | 6303 |
| 2026-03-11 | 44.37 | $31.75 | 4813 |
| 2026-03-10 | 44.85 | $31.79 | 11800 |
| 2026-03-09 | 47.12 | $31.98 | 8005 |
| 2026-03-06 | 46.44 | $31.93 | 6200 |
| 2026-03-05 | 50.78 | $32.28 | 10932 |
| 2026-03-04 | 54.36 | $32.54 | 8322 |
| 2026-03-03 | 52.90 | $32.42 | 12039 |
| 2026-03-02 | 58.03 | $32.77 | 6212 |
| 2026-02-27 | 57.13 | $32.69 | 6200 |
| 2026-02-26 | 56.91 | $32.67 | 7240 |
| 2026-02-25 | 54.70 | $32.47 | 1019 |
| 2026-02-24 | 53.80 | $32.39 | 12049 |
| 2026-02-23 | 50.28 | $32.09 | 5300 |
| 2026-02-20 | 57.17 | $32.59 | 4114 |
| 2026-02-19 | 55.67 | $32.46 | 4805 |
| 2026-02-18 | 58.21 | $32.63 | 1300 |
| 2026-02-17 | 56.32 | $32.46 | 837 |
| 2026-02-13 | 57.18 | $32.52 | 4800 |
| 2026-02-12 | 53.06 | $32.16 | 46816 |
| 2026-02-11 | 61.13 | $32.68 | 606 |
| 2026-02-10 | 60.48 | $32.62 | 5549 |
| 2026-02-09 | 61.63 | $32.69 | 1648 |
| 2026-02-06 | 61.53 | $32.68 | 5400 |
| 2026-02-05 | 54.69 | $32.07 | 10900 |
| 2026-02-04 | 59.65 | $32.37 | 27500 |
| 2026-02-03 | 57.45 | $32.19 | 3900 |
| 2026-02-02 | 61.52 | $32.42 | 10700 |
| 2026-01-30 | 58.35 | $32.16 | 4929 |
| 2026-01-29 | 60.16 | $32.26 | 2823 |
| 2026-01-28 | 58.58 | $32.13 | 1703 |
| 2026-01-27 | 59.44 | $32.18 | 7244 |
| 2026-01-26 | 59.44 | $32.18 | 7100 |
| 2026-01-23 | 57.52 | $32.01 | 11847 |
| 2026-01-22 | 59.73 | $32.15 | 300 |
| 2026-01-21 | 57.74 | $31.97 | 4000 |
| 2026-01-20 | 51.11 | $31.45 | 7400 |
| 2026-01-16 | 59.27 | $31.93 | 1232 |
| 2026-01-15 | 61.00 | $32.02 | 10708 |
| 2026-01-14 | 61.00 | $32.02 | 2432 |
| 2026-01-13 | 58.95 | $31.85 | 4400 |
| 2026-01-12 | 61.29 | $31.98 | 17102 |
| 2026-01-09 | 61.18 | $31.97 | 5029 |
| 2026-01-08 | 59.85 | $31.85 | 4100 |
| 2026-01-07 | 58.50 | $31.73 | 5500 |
| 2026-01-06 | 62.14 | $31.95 | 96218 |
| 2026-01-05 | 57.96 | $31.58 | 6600 |
| 2026-01-02 | 53.18 | $31.22 | 8900 |
| 2025-12-31 | 51.59 | $31.11 | 3200 |
| 2025-12-30 | 59.87 | $31.58 | 1600 |
| 2025-12-29 | 60.46 | $31.61 | 215 |
| 2025-12-26 | 61.81 | $31.68 | 533 |
| 2025-12-24 | 62.57 | $31.72 | 400 |
| 2025-12-23 | 60.62 | $31.55 | 7000 |
| 2025-12-22 | 61.15 | $31.58 | 2900 |
| 2025-12-19 | 58.62 | $31.36 | 8600 |
| 2025-12-18 | 56.40 | $31.18 | 6623 |
| 2025-12-17 | 55.65 | $31.12 | 6320 |
| 2025-12-16 | 58.36 | $31.29 | 8215 |
| 2025-12-15 | 62.43 | $31.53 | 4524 |
| 2025-12-12 | 61.69 | $31.46 | 3115 |
| 2025-12-11 | 63.73 | $31.58 | 3530 |
| 2025-12-10 | 62.96 | $31.50 | 3100 |
| 2025-12-09 | 56.79 | $30.94 | 3400 |
| 2025-12-08 | 57.28 | $30.97 | 4136 |
| 2025-12-05 | 60.04 | $31.14 | 4200 |
| 2025-12-04 | 58.82 | $31.03 | 3200 |
| 2025-12-03 | 59.45 | $31.07 | 4131 |
| 2025-12-02 | 56.94 | $30.84 | 4731 |
| 2025-12-01 | 57.09 | $30.85 | 5806 |
| 2025-11-28 | 59.85 | $31.04 | 607 |
| 2025-11-26 | 58.02 | $30.86 | 2505 |
| 2025-11-25 | 56.99 | $30.76 | 3423 |
| 2025-11-24 | 51.79 | $30.30 | 3735 |
| 2025-11-21 | 50.31 | $30.18 | 4100 |
| 2025-11-20 | 42.43 | $29.62 | 8049 |
| 2025-11-19 | 45.75 | $29.89 | 1841 |
| 2025-11-18 | 46.13 | $29.92 | 3114 |
| 2025-11-17 | 45.99 | $29.91 | 9529 |
| 2025-11-14 | 50.56 | $30.27 | 21741 |
| 2025-11-13 | 51.51 | $30.34 | 5731 |
| 2025-11-12 | 56.22 | $30.67 | 1600 |
| 2025-11-11 | 55.40 | $30.60 | 1600 |
| 2025-11-10 | 52.49 | $30.36 | 6146 |
| 2025-11-07 | 49.77 | $30.15 | 3100 |
| 2025-11-06 | 45.55 | $29.85 | 4800 |
| 2025-11-05 | 49.36 | $30.14 | 8400 |
| 2025-11-04 | 44.32 | $29.81 | 8200 |
| 2025-11-03 | 47.16 | $30.02 | 6300 |
| 2025-10-31 | 49.45 | $30.18 | 3002 |
| 2025-10-30 | 47.48 | $30.05 | 10300 |
| 2025-10-29 | 47.89 | $30.08 | 3800 |
| 2025-10-28 | 52.16 | $30.38 | 5100 |
| 2025-10-27 | 58.07 | $30.74 | 23000 |
| 2025-10-24 | 52.54 | $30.35 | 18618 |
| 2025-10-23 | 50.96 | $30.25 | 2400 |
| 2025-10-22 | 49.03 | $30.13 | 2900 |
| 2025-10-21 | 51.44 | $30.28 | 3700 |
| 2025-10-20 | 50.51 | $30.22 | 6000 |
| 2025-10-17 | 45.25 | $29.90 | 8539 |
| 2025-10-16 | 43.46 | $29.80 | 130200 |
| 2025-10-15 | 48.41 | $30.13 | 390500 |
| 2025-10-14 | 48.89 | $30.16 | 1738 |
| 2025-10-13 | 46.36 | $30.01 | 2500 |
| 2025-10-10 | 38.45 | $29.60 | 900 |
| 2025-10-09 | 49.01 | $30.23 | 316405 |
| 2025-10-08 | 54.41 | $30.47 | 4200 |
| 2025-10-07 | 54.01 | $30.45 | 7734 |
| 2025-10-06 | 56.87 | $30.57 | 5449 |
| 2025-10-03 | 61.23 | $30.74 | 31700 |
| 2025-10-02 | 57.40 | $30.53 | 5343 |
| 2025-10-01 | 56.62 | $30.49 | 1900 |
| 2025-09-30 | 56.62 | $30.49 | 6600 |
| 2025-09-29 | 55.71 | $30.44 | 900 |
| 2025-09-26 | 54.99 | $30.40 | 1300 |
| 2025-09-25 | 50.20 | $30.15 | 3537 |
| 2025-09-24 | 54.62 | $30.35 | 3300 |
| 2025-09-23 | 57.00 | $30.45 | 4200 |
| 2025-09-22 | 58.71 | $30.52 | 1546 |
| 2025-09-19 | 58.02 | $30.48 | 5234 |
| 2025-09-18 | 58.95 | $30.52 | 50500 |
| 2025-09-17 | 57.17 | $30.41 | 2703 |
| 2025-09-16 | 55.67 | $30.32 | 6740 |
| 2025-09-15 | 58.47 | $30.45 | 11649 |
| 2025-09-12 | 58.47 | $30.45 | 6700 |
| 2025-09-11 | 63.58 | $30.68 | 1109 |
| 2025-09-10 | 56.15 | $30.21 | 2747 |
| 2025-09-09 | 56.85 | $30.24 | 3100 |
| 2025-09-08 | 58.23 | $30.30 | 600 |
| 2025-09-05 | 58.23 | $30.30 | 4300 |
| 2025-09-04 | 58.45 | $30.31 | 1904 |
| 2025-09-03 | 55.66 | $30.13 | 3407 |
| 2025-09-02 | 55.34 | $30.11 | 900 |
| 2025-08-29 | 58.94 | $30.29 | 349 |
| 2025-08-28 | 59.35 | $30.31 | 3405 |
| 2025-08-27 | 59.35 | $30.31 | 2720 |
| 2025-08-26 | 58.17 | $30.22 | 2619 |
| 2025-08-25 | 57.79 | $30.19 | 644 |
| 2025-08-22 | 60.81 | $30.36 | 501 |
| 2025-08-21 | 55.48 | $29.95 | 3400 |
| 2025-08-20 | 56.91 | $30.03 | 2531 |
| 2025-08-19 | 54.97 | $29.89 | 624 |
| 2025-08-18 | 53.99 | $29.82 | 3048 |
| 2025-08-15 | 53.72 | $29.80 | 1544 |
| 2025-08-14 | 54.65 | $29.86 | 310 |
| 2025-08-13 | 56.66 | $29.99 | 1025 |
| 2025-08-12 | 53.26 | $29.72 | 3847 |
| 2025-08-11 | 50.09 | $29.49 | 7200 |
| 2025-08-08 | 52.29 | $29.64 | 3137 |
| 2025-08-07 | 51.34 | $29.57 | 7200 |
| 2025-08-06 | 53.06 | $29.69 | 20900 |
| 2025-08-05 | 51.52 | $29.57 | 1015 |
| 2025-08-04 | 54.04 | $29.75 | 200 |
| 2025-08-01 | 49.33 | $29.39 | 500 |
| 2025-07-31 | 54.00 | $29.71 | 1100 |
| 2025-07-30 | 59.16 | $30.02 | 100 |
| 2025-07-29 | 60.94 | $30.12 | 3700 |
| 2025-07-28 | 60.02 | $30.04 | 2000 |
| 2025-07-25 | 64.13 | $30.27 | 6200 |
| 2025-07-24 | 62.54 | $30.12 | 1048 |
| 2025-07-23 | 65.47 | $30.28 | 6400 |
| 2025-07-22 | 62.44 | $29.99 | 2200 |
| 2025-07-21 | 59.78 | $29.76 | 2000 |
| 2025-07-18 | 61.77 | $29.87 | 3538 |
| 2025-07-17 | 61.32 | $29.83 | 4730 |
| 2025-07-16 | 58.94 | $29.62 | 5443 |
| 2025-07-15 | 57.88 | $29.53 | 3708 |
| 2025-07-14 | 64.74 | $29.92 | 6413 |
| 2025-07-11 | 63.58 | $29.81 | 17300 |
| 2025-07-10 | 67.00 | $29.99 | 10100 |
| 2025-07-09 | 65.43 | $29.83 | 39031 |
| 2025-07-08 | 64.63 | $29.75 | 4400 |
| 2025-07-07 | 63.94 | $29.68 | 2900 |
| 2025-07-03 | 68.10 | $29.91 | 400 |
| 2025-07-02 | 66.19 | $29.70 | 3242 |
| 2025-07-01 | 65.82 | $29.66 | 17536 |
| 2025-06-30 | 63.95 | $29.46 | 71402 |
| 2025-06-27 | 61.33 | $29.20 | 7800 |
| 2025-06-26 | 60.49 | $29.12 | 4600 |
| 2025-06-25 | 58.35 | $28.92 | 3300 |
| 2025-06-24 | 60.70 | $29.07 | 12325 |
| 2025-06-23 | 58.92 | $28.90 | 806 |
| 2025-06-20 | 55.42 | $28.59 | 331 |
| 2025-06-18 | 54.83 | $28.54 | 7500 |
| 2025-06-17 | 55.11 | $28.56 | 3500 |
| 2025-06-16 | 58.32 | $28.79 | 2046 |
| 2025-06-13 | 55.76 | $28.55 | 4200 |
| 2025-06-12 | 60.15 | $28.85 | 2600 |
| 2025-06-11 | 59.23 | $28.76 | 1300 |
| 2025-06-10 | 60.26 | $28.83 | 24600 |
| 2025-06-09 | 59.69 | $28.77 | 2400 |
| 2025-06-06 | 61.07 | $28.87 | 4100 |
| 2025-06-05 | 58.43 | $28.58 | 5600 |
| 2025-06-04 | 59.35 | $28.65 | 404 |
| 2025-06-03 | 61.46 | $28.81 | 9824 |
| 2025-06-02 | 59.67 | $28.60 | 700 |
| 2025-05-30 | 59.16 | $28.54 | 614 |
| 2025-05-29 | 58.99 | $28.52 | 1748 |
| 2025-05-28 | 58.75 | $28.49 | 1500 |
| 2025-05-27 | 60.65 | $28.66 | 2000 |
| 2025-05-23 | 56.92 | $28.18 | 1000 |
| 2025-05-22 | 57.35 | $28.22 | 11700 |
| 2025-05-21 | 55.84 | $28.03 | 2129 |
| 2025-05-20 | 61.85 | $28.58 | 1200 |
| 2025-05-19 | 61.64 | $28.55 | 718 |
| 2025-05-16 | 61.22 | $28.49 | 1137 |
| 2025-05-15 | 58.91 | $28.16 | 2400 |
| 2025-05-14 | 56.68 | $27.86 | 4700 |
| 2025-05-13 | 59.12 | $28.10 | 2144 |
| 2025-05-12 | 58.84 | $28.06 | 2031 |
| 2025-05-09 | 53.72 | $27.38 | 700 |
| 2025-05-08 | 54.38 | $27.45 | 1103 |
| 2025-05-07 | 53.36 | $27.32 | 800 |
| 2025-05-06 | 52.20 | $27.17 | 3200 |
| 2025-05-05 | 54.08 | $27.39 | 4322 |
| 2025-05-02 | 54.68 | $27.46 | 600 |
| 2025-05-01 | 51.56 | $27.03 | 7700 |
| 2025-04-30 | 51.88 | $27.07 | 1500 |
| 2025-04-29 | 51.10 | $26.96 | 2200 |
| 2025-04-28 | 50.12 | $26.82 | 1049 |
| 2025-04-25 | 49.22 | $26.69 | 2000 |
| 2025-04-24 | 49.68 | $26.76 | 154900 |
| 2025-04-23 | 46.94 | $26.35 | 2417 |
| 2025-04-22 | 45.28 | $26.11 | 800 |
| 2025-04-21 | 40.90 | $25.51 | 1300 |
| 2025-04-17 | 43.55 | $25.99 | 3500 |
| 2025-04-16 | 42.60 | $25.86 | 1700 |
| 2025-04-15 | 44.36 | $26.18 | 10547 |
| 2025-04-14 | 44.85 | $26.27 | 2712 |
| 2025-04-11 | 42.20 | $25.88 | 4000 |
| 2025-04-10 | 39.28 | $25.47 | 4500 |
| 2025-04-09 | 43.45 | $26.29 | 6900 |
| 2025-04-08 | 26.69 | $24.43 | 10604 |
| 2025-04-07 | 28.45 | $24.84 | 15300 |
| 2025-04-04 | 29.31 | $25.03 | 8200 |
| 2025-04-03 | 38.41 | $26.61 | 500 |
| 2025-04-02 | 51.62 | $27.98 | 123 |
| 2025-04-01 | 47.89 | $27.68 | 2644 |
| 2025-03-31 | 47.63 | $27.66 | 1921 |
| 2025-03-28 | 44.53 | $27.42 | 735 |
| 2025-03-27 | 49.14 | $27.82 | 2019 |
| 2025-03-26 | 50.89 | $27.96 | 4504 |
| 2025-03-25 | 51.51 | $28.01 | 900 |
| 2025-03-24 | 52.49 | $28.09 | 5800 |
| 2025-03-21 | 47.00 | $27.63 | 3300 |
| 2025-03-20 | 48.15 | $27.73 | 1800 |
| 2025-03-19 | 48.83 | $27.79 | 3613 |
| 2025-03-18 | 45.93 | $27.55 | 3742 |
| 2025-03-17 | 47.75 | $27.72 | 1300 |
| 2025-03-14 | 42.95 | $27.34 | 501 |
| 2025-03-13 | 35.04 | $26.81 | 10533 |
| 2025-03-12 | 37.36 | $27.06 | 3827 |
| 2025-03-11 | 38.13 | $27.14 | 5200 |
| 2025-03-10 | 40.82 | $27.41 | 840 |
| 2025-03-07 | 46.73 | $27.92 | 8742 |
| 2025-03-06 | 41.87 | $27.61 | 4100 |
| 2025-03-05 | 45.99 | $27.93 | 800 |
| 2025-03-04 | 42.10 | $27.70 | 1838 |
| 2025-03-03 | 49.46 | $28.20 | 8530 |
| 2025-02-28 | 54.93 | $28.50 | 5000 |
| 2025-02-27 | 48.83 | $28.16 | 603 |
| 2025-02-26 | 49.77 | $28.21 | 1100 |
| 2025-02-25 | 52.26 | $28.34 | 25703 |
| 2025-02-24 | 52.09 | $28.33 | 3127 |
| 2025-02-21 | 50.71 | $28.25 | 24547 |
| 2025-02-20 | 58.02 | $28.62 | 21337 |
| 2025-02-19 | 59.78 | $28.70 | 9944 |
| 2025-02-18 | 57.80 | $28.57 | 16500 |
| 2025-02-14 | 55.89 | $28.45 | 7136 |
| 2025-02-13 | 60.20 | $28.65 | 4600 |
| 2025-02-12 | 54.53 | $28.31 | 13400 |
| 2025-02-11 | 56.56 | $28.40 | 14900 |
| 2025-02-10 | 56.22 | $28.38 | 20600 |
| 2025-02-07 | 56.05 | $28.37 | 821 |
| 2025-02-06 | 58.79 | $28.50 | 1201 |
| 2025-02-05 | 58.04 | $28.45 | 11508 |
| 2025-02-04 | 56.23 | $28.33 | 26345 |
| 2025-02-03 | 55.31 | $28.27 | 6415 |
| 2025-01-31 | 58.21 | $28.42 | 14442 |
| 2025-01-30 | 62.12 | $28.61 | 2941 |
| 2025-01-29 | 59.09 | $28.39 | 16300 |
| 2025-01-28 | 58.95 | $28.38 | 800 |
| 2025-01-27 | 58.82 | $28.37 | 4600 |
| 2025-01-24 | 58.69 | $28.36 | 2800 |
| 2025-01-23 | 58.86 | $28.37 | 4400 |
| 2025-01-22 | 57.66 | $28.27 | 12200 |
| 2025-01-21 | 60.52 | $28.44 | 77811 |
| 2025-01-17 | 56.14 | $28.08 | 8008 |
| 2025-01-16 | 54.95 | $27.99 | 16137 |
| 2025-01-15 | 51.93 | $27.77 | 41600 |
| 2025-01-14 | 46.85 | $27.44 | 17326 |
| 2025-01-13 | 41.52 | $27.14 | 5119 |
| 2025-01-10 | 37.97 | $26.96 | 7900 |
| 2025-01-08 | 43.55 | $27.36 | 3924 |
| 2025-01-07 | 43.15 | $27.34 | 4022 |
| 2025-01-06 | 44.18 | $27.41 | 12600 |
| 2025-01-03 | 44.33 | $27.42 | 6300 |
| 2025-01-02 | 40.85 | $27.23 | 50100 |
| 2024-12-31 | 38.74 | $27.12 | 331 |
| 2024-12-30 | 39.47 | $27.18 | 400 |
| 2024-12-27 | 42.23 | $27.40 | 1900 |
| 2024-12-26 | 45.54 | $27.64 | 6500 |
| 2024-12-24 | 44.33 | $27.57 | 1428 |
| 2024-12-23 | 41.52 | $27.41 | 11949 |
| 2024-12-20 | 40.26 | $27.34 | 3500 |
| 2024-12-19 | 33.04 | $26.97 | 325135 |
| 2024-12-18 | 33.14 | $26.98 | 4300 |
| 2024-12-17 | 42.59 | $27.73 | 4000 |
| 2024-12-16 | 45.38 | $27.90 | 3700 |
| 2024-12-13 | 47.28 | $28.01 | 8500 |
| 2024-12-12 | 49.24 | $28.12 | 2211 |
| 2024-12-11 | 50.51 | $28.19 | 8400 |
| 2024-12-10 | 51.40 | $28.24 | 3605 |
| 2024-12-09 | 55.12 | $28.44 | 1521 |
| 2024-12-06 | 60.99 | $28.72 | 2717 |
| 2024-12-05 | 62.80 | $28.80 | 546 |
| 2024-12-04 | 63.93 | $28.85 | 626 |
| 2024-12-03 | 63.05 | $28.78 | 3400 |
| 2024-12-02 | 66.36 | $28.93 | 2924 |
| 2024-11-29 | 70.09 | $29.09 | 1001 |
| 2024-11-27 | 69.68 | $29.05 | 400 |
| 2024-11-26 | 71.52 | $29.13 | 727 |
| 2024-11-25 | 71.07 | $29.08 | 331 |
| 2024-11-22 | 69.50 | $28.91 | 200 |
| 2024-11-21 | 66.79 | $28.64 | 100 |
| 2024-11-20 | 62.03 | $28.24 | 3937 |
| 2024-11-19 | 60.97 | $28.16 | 205 |
| 2024-11-18 | 61.79 | $28.20 | 3800 |
| 2024-11-15 | 60.52 | $28.10 | 4000 |
| 2024-11-14 | 62.28 | $28.19 | 2102 |
| 2024-11-13 | 66.58 | $28.40 | 3641 |
| 2024-11-12 | 68.50 | $28.49 | 5004 |
| 2024-11-11 | 72.47 | $28.67 | 4200 |
| 2024-11-08 | 71.15 | $28.52 | 4700 |
| 2024-11-07 | 68.77 | $28.27 | 33028 |
| 2024-11-06 | 67.54 | $28.15 | 5827 |
| 2024-11-05 | 57.22 | $27.37 | 100 |
| 2024-11-04 | 51.16 | $27.05 | 100 |
| 2024-11-01 | 51.59 | $27.07 | — |
| 2024-10-31 | 53.31 | $27.15 | 104 |
| 2024-10-30 | 58.90 | $27.39 | 4500 |
| 2024-10-29 | 58.38 | $27.36 | 1700 |
| 2024-10-28 | 58.21 | $27.35 | 100 |
| 2024-10-25 | 54.77 | $27.15 | 7222 |
| 2024-10-24 | 59.93 | $27.37 | — |
| 2024-10-23 | 60.92 | $27.41 | 100 |
| 2024-10-22 | 64.47 | $27.55 | 100 |
| 2024-10-21 | 64.33 | $27.54 | 100 |
| 2024-10-18 | 70.14 | $27.76 | — |
| 2024-10-17 | 69.67 | $27.72 | 1001 |
| 2024-10-16 | 69.32 | $27.69 | 1900 |
| 2024-10-15 | 67.93 | $27.57 | 100 |
| 2024-10-14 | 69.43 | $27.63 | 200 |
| 2024-10-11 | 67.25 | $27.44 | 101 |
| 2024-10-10 | 63.78 | $27.17 | 15900 |
| 2024-10-09 | 64.75 | $27.21 | — |
| 2024-10-08 | 61.87 | $27.00 | — |
| 2024-10-07 | 61.00 | $26.94 | 100 |
| 2024-10-04 | 64.72 | $27.10 | 615 |
| 2024-10-03 | 61.36 | $26.86 | 2100 |
| 2024-10-02 | 62.78 | $26.92 | 124 |
| 2024-10-01 | 63.25 | $26.94 | 100 |
| 2024-09-30 | 64.84 | $27.01 | — |
| 2024-09-27 | 63.98 | $26.94 | 101 |
| 2024-09-26 | 62.48 | $26.82 | 100 |
| 2024-09-25 | 60.94 | $26.70 | 112 |
| 2024-09-24 | 63.41 | $26.82 | 121 |
| 2024-09-23 | 63.29 | $26.81 | 100 |
| 2024-09-20 | 62.37 | $26.73 | 100 |
| 2024-09-19 | 62.37 | $26.73 | 138 |
| 2024-09-18 | 59.25 | $26.46 | 100 |
| 2024-09-17 | 59.25 | $26.46 | 100 |
| 2024-09-16 | 58.91 | $26.43 | — |
| 2024-09-13 | 56.49 | $26.22 | 300 |
| 2024-09-12 | 52.70 | $25.92 | 400 |
| 2024-09-11 | 49.65 | $25.70 | 422 |
| 2024-09-10 | 50.21 | $25.74 | 504 |
| 2024-09-09 | 50.61 | $25.77 | 130 |
| 2024-09-06 | 48.36 | $25.60 | — |
| 2024-09-05 | 52.36 | $25.90 | 549 |
| 2024-09-04 | 56.51 | $26.18 | 100 |
| 2024-09-03 | 57.44 | $26.24 | 200 |
| 2024-08-30 | 62.64 | $26.56 | 200 |
| 2024-08-29 | 59.95 | $26.31 | 100 |
| 2024-08-28 | 58.23 | $26.16 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.16
2026-08-12
Close Price
$37.71
Vol: 20019
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-31.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -8.16 | $37.71 | 20019 |
| 2026-08-11 | -6.63 | $37.74 | 16100 |
| 2026-08-10 | -6.80 | $37.73 | 10518 |
| 2026-08-07 | -11.65 | $37.63 | 8600 |
| 2026-08-06 | -20.64 | $37.42 | 8000 |
| 2026-08-05 | -16.82 | $37.50 | 13600 |
| 2026-08-04 | -1.82 | $37.57 | 17034 |
| 2026-08-03 | -2.86 | $37.11 | 5600 |
| 2026-07-31 | -4.85 | $36.98 | 13940 |
| 2026-07-30 | -16.36 | $36.79 | 5300 |
| 2026-07-29 | -25.45 | $36.64 | 10300 |
| 2026-07-28 | -5.03 | $36.92 | 12605 |
| 2026-07-27 | -3.36 | $36.56 | 13500 |
| 2026-07-24 | -18.69 | $36.28 | 10703 |
| 2026-07-23 | -49.53 | $35.95 | 169920 |
| 2026-07-22 | -23.02 | $36.19 | 431347 |
| 2026-07-21 | -20.63 | $36.22 | 3500 |
| 2026-07-20 | -28.57 | $36.12 | 4101 |
| 2026-07-17 | -22.22 | $36.20 | 17400 |
| 2026-07-16 | -0.95 | $36.26 | 6800 |
| 2026-07-15 | -18.95 | $35.99 | 9800 |
| 2026-07-14 | -27.27 | $35.86 | 16418 |
| 2026-07-13 | -10.89 | $35.99 | 106934 |
| 2026-07-10 | -15.83 | $35.88 | 10100 |
| 2026-07-09 | -22.73 | $35.75 | 5400 |
| 2026-07-08 | -18.97 | $35.77 | 199518 |
| 2026-07-07 | -9.77 | $35.93 | 4800 |
| 2026-07-06 | -3.45 | $36.04 | 2700 |
| 2026-07-02 | -16.09 | $35.82 | 7800 |
| 2026-07-01 | -10.13 | $35.78 | 22827 |
| 2026-06-30 | -5.06 | $35.86 | 3632 |
| 2026-06-29 | -13.29 | $35.73 | 13500 |
| 2026-06-26 | -22.78 | $35.58 | 13000 |
| 2026-06-25 | -10.13 | $35.78 | 4600 |
| 2026-06-24 | -41.77 | $35.28 | 2111 |
| 2026-06-23 | -41.77 | $35.28 | 4200 |
| 2026-06-22 | -19.62 | $35.63 | 13000 |
| 2026-06-18 | -25.99 | $35.48 | 6200 |
| 2026-06-17 | -31.28 | $35.28 | 135404 |
| 2026-06-16 | -11.76 | $35.68 | 4511 |
| 2026-06-15 | -10.23 | $35.66 | 10546 |
| 2026-06-12 | -3.35 | $35.46 | 6518 |
| 2026-06-11 | -10.84 | $35.21 | 5700 |
| 2026-06-10 | -50.00 | $34.56 | 50800 |
| 2026-06-09 | -22.89 | $35.01 | 12537 |
| 2026-06-08 | -38.55 | $34.75 | 702 |
| 2026-06-05 | -39.76 | $34.73 | 7045 |
| 2026-06-04 | -4.82 | $35.31 | 8444 |
| 2026-06-03 | -4.05 | $35.15 | 14900 |
| 2026-06-02 | -4.73 | $35.14 | 2800 |
| 2026-06-01 | -3.05 | $35.00 | 4800 |
| 2026-05-29 | -6.92 | $34.94 | 2700 |
| 2026-05-28 | -3.10 | $34.93 | 3200 |
| 2026-05-27 | -6.29 | $34.87 | 11200 |
| 2026-05-26 | -3.77 | $34.91 | 6549 |
| 2026-05-22 | -7.58 | $34.60 | 5500 |
| 2026-05-21 | -29.55 | $34.31 | 1900 |
| 2026-05-20 | -41.35 | $34.15 | 4510 |
| 2026-05-19 | -62.41 | $33.87 | 3749 |
| 2026-05-18 | -45.86 | $34.09 | 9200 |
| 2026-05-15 | -56.39 | $33.95 | 21036 |
| 2026-05-14 | -30.08 | $34.30 | 2100 |
| 2026-05-13 | -31.82 | $34.21 | 8500 |
| 2026-05-12 | -30.99 | $34.17 | 58120 |
| 2026-05-11 | -28.98 | $34.19 | 7600 |
| 2026-05-08 | -24.43 | $34.16 | 56000 |
| 2026-05-07 | -33.33 | $33.96 | 11518 |
| 2026-05-06 | -0.52 | $34.40 | 5045 |
| 2026-05-05 | 0.00 | $34.23 | 3100 |
| 2026-05-04 | -10.59 | $33.97 | 7200 |
| 2026-05-01 | -3.46 | $34.09 | 3610 |
| 2026-04-30 | 0.00 | $34.17 | 2000 |
| 2026-04-29 | -15.57 | $33.46 | 103400 |
| 2026-04-28 | -12.05 | $33.49 | 4810 |
| 2026-04-27 | -5.65 | $33.62 | 8737 |
| 2026-04-24 | -8.31 | $33.54 | 1900 |
| 2026-04-23 | -9.30 | $33.51 | 10400 |
| 2026-04-22 | -4.98 | $33.64 | 9700 |
| 2026-04-21 | -7.12 | $33.52 | 6901 |
| 2026-04-20 | -3.47 | $33.56 | 6400 |
| 2026-04-17 | -4.17 | $33.54 | 7500 |
| 2026-04-16 | -0.82 | $33.21 | 18100 |
| 2026-04-15 | -2.93 | $33.10 | 3431 |
| 2026-04-14 | 0.00 | $33.05 | 4239 |
| 2026-04-13 | 0.00 | $32.86 | 4101 |
| 2026-04-10 | -16.26 | $32.48 | 3400 |
| 2026-04-09 | -1.97 | $32.77 | 4500 |
| 2026-04-08 | 0.00 | $32.65 | 2400 |
| 2026-04-07 | -5.30 | $32.03 | 9700 |
| 2026-04-06 | -9.09 | $31.98 | 99000 |
| 2026-04-02 | -21.97 | $31.81 | 62445 |
| 2026-04-01 | -42.42 | $31.73 | 1200 |
| 2026-03-31 | -60.22 | $31.50 | 7600 |
| 2026-03-30 | -93.37 | $30.90 | 10100 |
| 2026-03-27 | -100.00 | $30.90 | 2225 |
| 2026-03-26 | -82.87 | $31.34 | 4500 |
| 2026-03-25 | -66.30 | $31.64 | 2300 |
| 2026-03-24 | -76.24 | $31.46 | 1700 |
| 2026-03-23 | -81.22 | $31.37 | 20220 |
| 2026-03-20 | -97.24 | $31.08 | 40400 |
| 2026-03-19 | -90.48 | $31.51 | 2931 |
| 2026-03-18 | -90.14 | $31.56 | 22600 |
| 2026-03-17 | -64.79 | $31.92 | 4215 |
| 2026-03-16 | -80.28 | $31.70 | 337 |
| 2026-03-13 | -100.00 | $31.42 | 5400 |
| 2026-03-12 | -100.00 | $31.51 | 6303 |
| 2026-03-11 | -84.50 | $31.75 | 4813 |
| 2026-03-10 | -81.40 | $31.79 | 11800 |
| 2026-03-09 | -66.67 | $31.98 | 8005 |
| 2026-03-06 | -95.79 | $31.93 | 6200 |
| 2026-03-05 | -58.95 | $32.28 | 10932 |
| 2026-03-04 | -31.58 | $32.54 | 8322 |
| 2026-03-03 | -44.21 | $32.42 | 12039 |
| 2026-03-02 | -8.24 | $32.77 | 6212 |
| 2026-02-27 | -14.61 | $32.69 | 6200 |
| 2026-02-26 | -16.85 | $32.67 | 7240 |
| 2026-02-25 | -39.33 | $32.47 | 1019 |
| 2026-02-24 | -48.31 | $32.39 | 12049 |
| 2026-02-23 | -82.02 | $32.09 | 5300 |
| 2026-02-20 | -25.84 | $32.59 | 4114 |
| 2026-02-19 | -40.45 | $32.46 | 4805 |
| 2026-02-18 | -15.32 | $32.63 | 1300 |
| 2026-02-17 | -25.00 | $32.46 | 837 |
| 2026-02-13 | -20.83 | $32.52 | 4800 |
| 2026-02-12 | -45.83 | $32.16 | 46816 |
| 2026-02-11 | -5.80 | $32.68 | 606 |
| 2026-02-10 | -10.14 | $32.62 | 5549 |
| 2026-02-09 | -3.68 | $32.69 | 1648 |
| 2026-02-06 | 0.00 | $32.68 | 5400 |
| 2026-02-05 | -34.29 | $32.07 | 10900 |
| 2026-02-04 | -5.71 | $32.37 | 27500 |
| 2026-02-03 | -22.86 | $32.19 | 3900 |
| 2026-02-02 | -0.95 | $32.42 | 10700 |
| 2026-01-30 | -11.54 | $32.16 | 4929 |
| 2026-01-29 | -3.85 | $32.26 | 2823 |
| 2026-01-28 | -13.85 | $32.13 | 1703 |
| 2026-01-27 | -10.00 | $32.18 | 7244 |
| 2026-01-26 | -10.00 | $32.18 | 7100 |
| 2026-01-23 | -23.08 | $32.01 | 11847 |
| 2026-01-22 | -6.56 | $32.15 | 300 |
| 2026-01-21 | -16.52 | $31.97 | 4000 |
| 2026-01-20 | -61.74 | $31.45 | 7400 |
| 2026-01-16 | -20.00 | $31.93 | 1232 |
| 2026-01-15 | -12.17 | $32.02 | 10708 |
| 2026-01-14 | -1.94 | $32.02 | 2432 |
| 2026-01-13 | -18.45 | $31.85 | 4400 |
| 2026-01-12 | -1.02 | $31.98 | 17102 |
| 2026-01-09 | -2.04 | $31.97 | 5029 |
| 2026-01-08 | -13.40 | $31.85 | 4100 |
| 2026-01-07 | -21.78 | $31.73 | 5500 |
| 2026-01-06 | 0.00 | $31.95 | 96218 |
| 2026-01-05 | -20.00 | $31.58 | 6600 |
| 2026-01-02 | -65.00 | $31.22 | 8900 |
| 2025-12-31 | -78.75 | $31.11 | 3200 |
| 2025-12-30 | -16.84 | $31.58 | 1600 |
| 2025-12-29 | -13.68 | $31.61 | 215 |
| 2025-12-26 | -6.32 | $31.68 | 533 |
| 2025-12-24 | -2.11 | $31.72 | 400 |
| 2025-12-23 | -7.62 | $31.55 | 7000 |
| 2025-12-22 | -3.55 | $31.58 | 2900 |
| 2025-12-19 | -14.75 | $31.36 | 8600 |
| 2025-12-18 | -22.17 | $31.18 | 6623 |
| 2025-12-17 | -25.12 | $31.12 | 6320 |
| 2025-12-16 | -16.75 | $31.29 | 8215 |
| 2025-12-15 | -4.93 | $31.53 | 4524 |
| 2025-12-12 | -8.37 | $31.46 | 3115 |
| 2025-12-11 | -2.46 | $31.58 | 3530 |
| 2025-12-10 | -1.04 | $31.50 | 3100 |
| 2025-12-09 | -19.76 | $30.94 | 3400 |
| 2025-12-08 | -17.96 | $30.97 | 4136 |
| 2025-12-05 | -7.78 | $31.14 | 4200 |
| 2025-12-04 | -4.67 | $31.03 | 3200 |
| 2025-12-03 | -2.00 | $31.07 | 4131 |
| 2025-12-02 | -13.89 | $30.84 | 4731 |
| 2025-12-01 | -13.19 | $30.85 | 5806 |
| 2025-11-28 | 0.00 | $31.04 | 607 |
| 2025-11-26 | -5.97 | $30.86 | 2505 |
| 2025-11-25 | -0.85 | $30.76 | 3423 |
| 2025-11-24 | -39.66 | $30.30 | 3735 |
| 2025-11-21 | -52.07 | $30.18 | 4100 |
| 2025-11-20 | -98.35 | $29.62 | 8049 |
| 2025-11-19 | -90.20 | $29.89 | 1841 |
| 2025-11-18 | -87.25 | $29.92 | 3114 |
| 2025-11-17 | -88.24 | $29.91 | 9529 |
| 2025-11-14 | -52.94 | $30.27 | 21741 |
| 2025-11-13 | -44.34 | $30.34 | 5731 |
| 2025-11-12 | -12.96 | $30.67 | 1600 |
| 2025-11-11 | -19.44 | $30.60 | 1600 |
| 2025-11-10 | -41.67 | $30.36 | 6146 |
| 2025-11-07 | -61.11 | $30.15 | 3100 |
| 2025-11-06 | -79.34 | $29.85 | 4800 |
| 2025-11-05 | -55.37 | $30.14 | 8400 |
| 2025-11-04 | -82.64 | $29.81 | 8200 |
| 2025-11-03 | -65.29 | $30.02 | 6300 |
| 2025-10-31 | -52.07 | $30.18 | 3002 |
| 2025-10-30 | -62.81 | $30.05 | 10300 |
| 2025-10-29 | -60.33 | $30.08 | 3800 |
| 2025-10-28 | -35.54 | $30.38 | 5100 |
| 2025-10-27 | -5.79 | $30.74 | 23000 |
| 2025-10-24 | -34.21 | $30.35 | 18618 |
| 2025-10-23 | -42.98 | $30.25 | 2400 |
| 2025-10-22 | -53.51 | $30.13 | 2900 |
| 2025-10-21 | -40.35 | $30.28 | 3700 |
| 2025-10-20 | -45.61 | $30.22 | 6000 |
| 2025-10-17 | -73.68 | $29.90 | 8539 |
| 2025-10-16 | -82.46 | $29.80 | 130200 |
| 2025-10-15 | -53.51 | $30.13 | 390500 |
| 2025-10-14 | -50.88 | $30.16 | 1738 |
| 2025-10-13 | -64.04 | $30.01 | 2500 |
| 2025-10-10 | -100.00 | $29.60 | 900 |
| 2025-10-09 | -86.44 | $30.23 | 316405 |
| 2025-10-08 | -45.76 | $30.47 | 4200 |
| 2025-10-07 | -48.33 | $30.45 | 7734 |
| 2025-10-06 | -28.33 | $30.57 | 5449 |
| 2025-10-03 | 0.00 | $30.74 | 31700 |
| 2025-10-02 | -27.78 | $30.53 | 5343 |
| 2025-10-01 | -31.15 | $30.49 | 1900 |
| 2025-09-30 | -28.79 | $30.49 | 6600 |
| 2025-09-29 | -33.33 | $30.44 | 900 |
| 2025-09-26 | -38.89 | $30.40 | 1300 |
| 2025-09-25 | -73.61 | $30.15 | 3537 |
| 2025-09-24 | -45.83 | $30.35 | 3300 |
| 2025-09-23 | -31.94 | $30.45 | 4200 |
| 2025-09-22 | -22.22 | $30.52 | 1546 |
| 2025-09-19 | -27.78 | $30.48 | 5234 |
| 2025-09-18 | -21.62 | $30.52 | 50500 |
| 2025-09-17 | -32.53 | $30.41 | 2703 |
| 2025-09-16 | -43.37 | $30.32 | 6740 |
| 2025-09-15 | -26.44 | $30.45 | 11649 |
| 2025-09-12 | -26.14 | $30.45 | 6700 |
| 2025-09-11 | 0.00 | $30.68 | 1109 |
| 2025-09-10 | -33.33 | $30.21 | 2747 |
| 2025-09-09 | -26.67 | $30.24 | 3100 |
| 2025-09-08 | -14.74 | $30.30 | 600 |
| 2025-09-05 | -14.74 | $30.30 | 4300 |
| 2025-09-04 | -13.13 | $30.31 | 1904 |
| 2025-09-03 | -31.31 | $30.13 | 3407 |
| 2025-09-02 | -33.33 | $30.11 | 900 |
| 2025-08-29 | -15.15 | $30.29 | 349 |
| 2025-08-28 | -10.48 | $30.31 | 3405 |
| 2025-08-27 | -10.48 | $30.31 | 2720 |
| 2025-08-26 | -17.74 | $30.22 | 2619 |
| 2025-08-25 | -20.16 | $30.19 | 644 |
| 2025-08-22 | -6.45 | $30.36 | 501 |
| 2025-08-21 | -29.91 | $29.95 | 3400 |
| 2025-08-20 | -25.89 | $30.03 | 2531 |
| 2025-08-19 | -38.39 | $29.89 | 624 |
| 2025-08-18 | -44.64 | $29.82 | 3048 |
| 2025-08-15 | -46.43 | $29.80 | 1544 |
| 2025-08-14 | -41.07 | $29.86 | 310 |
| 2025-08-13 | -29.46 | $29.99 | 1025 |
| 2025-08-12 | -53.57 | $29.72 | 3847 |
| 2025-08-11 | -74.11 | $29.49 | 7200 |
| 2025-08-08 | -60.71 | $29.64 | 3137 |
| 2025-08-07 | -66.96 | $29.57 | 7200 |
| 2025-08-06 | -56.25 | $29.69 | 20900 |
| 2025-08-05 | -66.96 | $29.57 | 1015 |
| 2025-08-04 | -50.89 | $29.75 | 200 |
| 2025-08-01 | -83.04 | $29.39 | 500 |
| 2025-07-31 | -61.00 | $29.71 | 1100 |
| 2025-07-30 | -30.00 | $30.02 | 100 |
| 2025-07-29 | -20.00 | $30.12 | 3700 |
| 2025-07-28 | -27.45 | $30.04 | 2000 |
| 2025-07-25 | -4.13 | $30.27 | 6200 |
| 2025-07-24 | -14.08 | $30.12 | 1048 |
| 2025-07-23 | -1.39 | $30.28 | 6400 |
| 2025-07-22 | -7.38 | $29.99 | 2200 |
| 2025-07-21 | -22.86 | $29.76 | 2000 |
| 2025-07-18 | -14.09 | $29.87 | 3538 |
| 2025-07-17 | -16.23 | $29.83 | 4730 |
| 2025-07-16 | -29.87 | $29.62 | 5443 |
| 2025-07-15 | -35.71 | $29.53 | 3708 |
| 2025-07-14 | -10.39 | $29.92 | 6413 |
| 2025-07-11 | -17.53 | $29.81 | 17300 |
| 2025-07-10 | -5.84 | $29.99 | 10100 |
| 2025-07-09 | -5.84 | $29.83 | 39031 |
| 2025-07-08 | -11.68 | $29.75 | 4400 |
| 2025-07-07 | -16.79 | $29.68 | 2900 |
| 2025-07-03 | 0.00 | $29.91 | 400 |
| 2025-07-02 | -11.85 | $29.70 | 3242 |
| 2025-07-01 | -6.50 | $29.66 | 17536 |
| 2025-06-30 | 0.00 | $29.46 | 71402 |
| 2025-06-27 | -11.58 | $29.20 | 7800 |
| 2025-06-26 | -1.30 | $29.12 | 4600 |
| 2025-06-25 | -25.33 | $28.92 | 3300 |
| 2025-06-24 | -5.33 | $29.07 | 12325 |
| 2025-06-23 | -1.10 | $28.90 | 806 |
| 2025-06-20 | -35.16 | $28.59 | 331 |
| 2025-06-18 | -40.66 | $28.54 | 7500 |
| 2025-06-17 | -38.46 | $28.56 | 3500 |
| 2025-06-16 | -13.19 | $28.79 | 2046 |
| 2025-06-13 | -39.56 | $28.55 | 4200 |
| 2025-06-12 | -5.56 | $28.85 | 2600 |
| 2025-06-11 | -13.89 | $28.76 | 1300 |
| 2025-06-10 | -7.41 | $28.83 | 24600 |
| 2025-06-09 | -9.62 | $28.77 | 2400 |
| 2025-06-06 | 0.00 | $28.87 | 4100 |
| 2025-06-05 | -17.81 | $28.58 | 5600 |
| 2025-06-04 | -12.10 | $28.65 | 404 |
| 2025-06-03 | -1.78 | $28.81 | 9824 |
| 2025-06-02 | -8.23 | $28.60 | 700 |
| 2025-05-30 | -12.03 | $28.54 | 614 |
| 2025-05-29 | -12.28 | $28.52 | 1748 |
| 2025-05-28 | -11.06 | $28.49 | 1500 |
| 2025-05-27 | -0.47 | $28.66 | 2000 |
| 2025-05-23 | -23.22 | $28.18 | 1000 |
| 2025-05-22 | -21.33 | $28.22 | 11700 |
| 2025-05-21 | -30.33 | $28.03 | 2129 |
| 2025-05-20 | -3.77 | $28.58 | 1200 |
| 2025-05-19 | -0.37 | $28.55 | 718 |
| 2025-05-16 | 0.00 | $28.49 | 1137 |
| 2025-05-15 | -1.38 | $28.16 | 2400 |
| 2025-05-14 | -11.72 | $27.86 | 4700 |
| 2025-05-13 | -3.45 | $28.10 | 2144 |
| 2025-05-12 | -2.13 | $28.06 | 2031 |
| 2025-05-09 | -9.57 | $27.38 | 700 |
| 2025-05-08 | -5.56 | $27.45 | 1103 |
| 2025-05-07 | -6.47 | $27.32 | 800 |
| 2025-05-06 | -10.88 | $27.17 | 3200 |
| 2025-05-05 | -4.35 | $27.39 | 4322 |
| 2025-05-02 | 0.00 | $27.46 | 600 |
| 2025-05-01 | -4.55 | $27.03 | 7700 |
| 2025-04-30 | -23.39 | $27.07 | 1500 |
| 2025-04-29 | -26.22 | $26.96 | 2200 |
| 2025-04-28 | -29.82 | $26.82 | 1049 |
| 2025-04-25 | -33.16 | $26.69 | 2000 |
| 2025-04-24 | -31.36 | $26.76 | 154900 |
| 2025-04-23 | -43.64 | $26.35 | 2417 |
| 2025-04-22 | -49.88 | $26.11 | 800 |
| 2025-04-21 | -64.76 | $25.51 | 1300 |
| 2025-04-17 | -52.85 | $25.99 | 3500 |
| 2025-04-16 | -56.08 | $25.86 | 1700 |
| 2025-04-15 | -48.14 | $26.18 | 10547 |
| 2025-04-14 | -45.91 | $26.27 | 2712 |
| 2025-04-11 | -55.58 | $25.88 | 4000 |
| 2025-04-10 | -65.76 | $25.47 | 4500 |
| 2025-04-09 | -45.41 | $26.29 | 6900 |
| 2025-04-08 | -91.56 | $24.43 | 10604 |
| 2025-04-07 | -81.39 | $24.84 | 15300 |
| 2025-04-04 | -99.36 | $25.03 | 8200 |
| 2025-04-03 | -100.00 | $26.61 | 500 |
| 2025-04-02 | -10.29 | $27.98 | 123 |
| 2025-04-01 | -32.35 | $27.68 | 2644 |
| 2025-03-31 | -33.82 | $27.66 | 1921 |
| 2025-03-28 | -65.08 | $27.42 | 735 |
| 2025-03-27 | -43.92 | $27.82 | 2019 |
| 2025-03-26 | -36.51 | $27.96 | 4504 |
| 2025-03-25 | -33.86 | $28.01 | 900 |
| 2025-03-24 | -29.63 | $28.09 | 5800 |
| 2025-03-21 | -53.97 | $27.63 | 3300 |
| 2025-03-20 | -48.68 | $27.73 | 1800 |
| 2025-03-19 | -45.50 | $27.79 | 3613 |
| 2025-03-18 | -59.69 | $27.55 | 3742 |
| 2025-03-17 | -51.02 | $27.72 | 1300 |
| 2025-03-14 | -70.41 | $27.34 | 501 |
| 2025-03-13 | -97.45 | $26.81 | 10533 |
| 2025-03-12 | -94.32 | $27.06 | 3827 |
| 2025-03-11 | -89.77 | $27.14 | 5200 |
| 2025-03-10 | -100.00 | $27.41 | 840 |
| 2025-03-07 | -63.49 | $27.92 | 8742 |
| 2025-03-06 | -98.23 | $27.61 | 4100 |
| 2025-03-05 | -71.17 | $27.93 | 800 |
| 2025-03-04 | -100.00 | $27.70 | 1838 |
| 2025-03-03 | -81.25 | $28.20 | 8530 |
| 2025-02-28 | -39.29 | $28.50 | 5000 |
| 2025-02-27 | -100.00 | $28.16 | 603 |
| 2025-02-26 | -94.44 | $28.21 | 1100 |
| 2025-02-25 | -70.37 | $28.34 | 25703 |
| 2025-02-24 | -76.47 | $28.33 | 3127 |
| 2025-02-21 | -92.16 | $28.25 | 24547 |
| 2025-02-20 | -19.61 | $28.62 | 21337 |
| 2025-02-19 | -3.92 | $28.70 | 9944 |
| 2025-02-18 | -29.41 | $28.57 | 16500 |
| 2025-02-14 | -39.71 | $28.45 | 7136 |
| 2025-02-13 | -7.29 | $28.65 | 4600 |
| 2025-02-12 | -39.81 | $28.31 | 13400 |
| 2025-02-11 | -21.62 | $28.40 | 14900 |
| 2025-02-10 | -18.48 | $28.38 | 20600 |
| 2025-02-07 | -19.02 | $28.37 | 821 |
| 2025-02-06 | -11.96 | $28.50 | 1201 |
| 2025-02-05 | -14.67 | $28.45 | 11508 |
| 2025-02-04 | -21.20 | $28.33 | 26345 |
| 2025-02-03 | -24.46 | $28.27 | 6415 |
| 2025-01-31 | -16.30 | $28.42 | 14442 |
| 2025-01-30 | -4.42 | $28.61 | 2941 |
| 2025-01-29 | -11.70 | $28.39 | 16300 |
| 2025-01-28 | -5.66 | $28.38 | 800 |
| 2025-01-27 | -6.29 | $28.37 | 4600 |
| 2025-01-24 | -6.92 | $28.36 | 2800 |
| 2025-01-23 | -5.10 | $28.37 | 4400 |
| 2025-01-22 | -11.47 | $28.27 | 12200 |
| 2025-01-21 | -0.64 | $28.44 | 77811 |
| 2025-01-17 | -9.09 | $28.08 | 8008 |
| 2025-01-16 | -2.63 | $27.99 | 16137 |
| 2025-01-15 | -27.05 | $27.77 | 41600 |
| 2025-01-14 | -54.10 | $27.44 | 17326 |
| 2025-01-13 | -79.69 | $27.14 | 5119 |
| 2025-01-10 | -94.93 | $26.96 | 7900 |
| 2025-01-08 | -71.94 | $27.36 | 3924 |
| 2025-01-07 | -76.58 | $27.34 | 4022 |
| 2025-01-06 | -75.69 | $27.41 | 12600 |
| 2025-01-03 | -76.56 | $27.42 | 6300 |
| 2025-01-02 | -86.46 | $27.23 | 50100 |
| 2024-12-31 | -92.19 | $27.12 | 331 |
| 2024-12-30 | -89.55 | $27.18 | 400 |
| 2024-12-27 | -80.09 | $27.40 | 1900 |
| 2024-12-26 | -68.98 | $27.64 | 6500 |
| 2024-12-24 | -72.22 | $27.57 | 1428 |
| 2024-12-23 | -79.63 | $27.41 | 11949 |
| 2024-12-20 | -82.87 | $27.34 | 3500 |
| 2024-12-19 | -100.00 | $26.97 | 325135 |
| 2024-12-18 | -100.00 | $26.98 | 4300 |
| 2024-12-17 | -99.29 | $27.73 | 4000 |
| 2024-12-16 | -100.00 | $27.90 | 3700 |
| 2024-12-13 | -100.00 | $28.01 | 8500 |
| 2024-12-12 | -94.39 | $28.12 | 2211 |
| 2024-12-11 | -87.85 | $28.19 | 8400 |
| 2024-12-10 | -83.18 | $28.24 | 3605 |
| 2024-12-09 | -64.49 | $28.44 | 1521 |
| 2024-12-06 | -38.32 | $28.72 | 2717 |
| 2024-12-05 | -33.33 | $28.80 | 546 |
| 2024-12-04 | -28.07 | $28.85 | 626 |
| 2024-12-03 | -21.67 | $28.78 | 3400 |
| 2024-12-02 | -11.32 | $28.93 | 2924 |
| 2024-11-29 | -3.77 | $29.09 | 1001 |
| 2024-11-27 | -5.66 | $29.05 | 400 |
| 2024-11-26 | -1.89 | $29.13 | 727 |
| 2024-11-25 | -4.25 | $29.08 | 331 |
| 2024-11-22 | -12.26 | $28.91 | 200 |
| 2024-11-21 | -25.00 | $28.64 | 100 |
| 2024-11-20 | -43.87 | $28.24 | 3937 |
| 2024-11-19 | -47.64 | $28.16 | 205 |
| 2024-11-18 | -45.75 | $28.20 | 3800 |
| 2024-11-15 | -50.47 | $28.10 | 4000 |
| 2024-11-14 | -46.23 | $28.19 | 2102 |
| 2024-11-13 | -36.32 | $28.40 | 3641 |
| 2024-11-12 | -32.08 | $28.49 | 5004 |
| 2024-11-11 | -23.58 | $28.67 | 4200 |
| 2024-11-08 | -30.66 | $28.52 | 4700 |
| 2024-11-07 | -42.45 | $28.27 | 33028 |
| 2024-11-06 | -2.65 | $28.15 | 5827 |
| 2024-11-05 | -54.93 | $27.37 | 100 |
| 2024-11-04 | -93.42 | $27.05 | 100 |
| 2024-11-01 | -84.15 | $27.07 | — |
| 2024-10-31 | -73.49 | $27.15 | 104 |
| 2024-10-30 | -38.54 | $27.39 | 4500 |
| 2024-10-29 | -41.67 | $27.36 | 1700 |
| 2024-10-28 | -42.71 | $27.35 | 100 |
| 2024-10-25 | -63.54 | $27.15 | 7222 |
| 2024-10-24 | -40.63 | $27.37 | — |
| 2024-10-23 | -36.46 | $27.41 | 100 |
| 2024-10-22 | -19.81 | $27.55 | 100 |
| 2024-10-21 | -20.75 | $27.54 | 100 |
| 2024-10-18 | 0.00 | $27.76 | — |
| 2024-10-17 | 0.00 | $27.72 | 1001 |
| 2024-10-16 | -1.98 | $27.69 | 1900 |
| 2024-10-15 | -5.13 | $27.57 | 100 |
| 2024-10-14 | 0.00 | $27.63 | 200 |
| 2024-10-11 | 0.00 | $27.44 | 101 |
| 2024-10-10 | -4.04 | $27.17 | 15900 |
| 2024-10-09 | 0.00 | $27.21 | — |
| 2024-10-08 | -7.14 | $27.00 | — |
| 2024-10-07 | -11.43 | $26.94 | 100 |
| 2024-10-04 | 0.00 | $27.10 | 615 |
| 2024-10-03 | -10.64 | $26.86 | 2100 |
| 2024-10-02 | -6.38 | $26.92 | 124 |
| 2024-10-01 | -4.96 | $26.94 | 100 |
| 2024-09-30 | 0.00 | $27.01 | — |
| 2024-09-27 | -0.74 | $26.94 | 101 |
| 2024-09-26 | -0.81 | $26.82 | 100 |
| 2024-09-25 | -10.57 | $26.70 | 112 |
| 2024-09-24 | -0.81 | $26.82 | 121 |
| 2024-09-23 | 0.00 | $26.81 | 100 |
| 2024-09-20 | 0.00 | $26.73 | 100 |
| 2024-09-19 | 0.00 | $26.73 | 138 |
| 2024-09-18 | -10.42 | $26.46 | 100 |
| 2024-09-17 | -10.42 | $26.46 | 100 |
| 2024-09-16 | -13.54 | $26.43 | — |
| 2024-09-13 | -35.42 | $26.22 | 300 |
| 2024-09-12 | -64.00 | $25.92 | 400 |
| 2024-09-11 | -63.24 | $25.70 | 422 |
| 2024-09-10 | -54.67 | $25.74 | 504 |
| 2024-09-09 | -45.93 | $25.77 | 130 |
| 2024-09-06 | -55.81 | $25.60 | — |
| 2024-09-05 | -38.37 | $25.90 | 549 |
| 2024-09-04 | -18.36 | $26.18 | 100 |
| 2024-09-03 | -15.46 | $26.24 | 200 |
| 2024-08-30 | 0.00 | $26.56 | 200 |
| 2024-08-29 | 0.00 | $26.31 | 100 |
| 2024-08-28 | -1.02 | $26.16 | — |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.23
2026-08-12
Close Price
$37.71
Vol: 20019Average Directional Index - Detailed Analysis
Minimum
4.66
Average
22.48
Maximum
69.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 24.23 | $37.71 | 20019 |
| 2026-08-11 | 23.61 | $37.74 | 16100 |
| 2026-08-10 | 22.61 | $37.73 | 10518 |
| 2026-08-07 | 21.59 | $37.63 | 8600 |
| 2026-08-06 | 20.61 | $37.42 | 8000 |
| 2026-08-05 | 19.74 | $37.50 | 13600 |
| 2026-08-04 | 18.61 | $37.57 | 17034 |
| 2026-08-03 | 17.63 | $37.11 | 5600 |
| 2026-07-31 | 17.06 | $36.98 | 13940 |
| 2026-07-30 | 16.62 | $36.79 | 5300 |
| 2026-07-29 | 16.38 | $36.64 | 10300 |
| 2026-07-28 | 15.88 | $36.92 | 12605 |
| 2026-07-27 | 15.03 | $36.56 | 13500 |
| 2026-07-24 | 14.57 | $36.28 | 10703 |
| 2026-07-23 | 14.34 | $35.95 | 169920 |
| 2026-07-22 | 14.65 | $36.19 | 431347 |
| 2026-07-21 | 14.50 | $36.22 | 3500 |
| 2026-07-20 | 14.50 | $36.12 | 4101 |
| 2026-07-17 | 14.44 | $36.20 | 17400 |
| 2026-07-16 | 14.21 | $36.26 | 6800 |
| 2026-07-15 | 14.25 | $35.99 | 9800 |
| 2026-07-14 | 14.44 | $35.86 | 16418 |
| 2026-07-13 | 15.01 | $35.99 | 106934 |
| 2026-07-10 | 15.36 | $35.88 | 10100 |
| 2026-07-09 | 15.86 | $35.75 | 5400 |
| 2026-07-08 | 16.54 | $35.77 | 199518 |
| 2026-07-07 | 17.35 | $35.93 | 4800 |
| 2026-07-06 | 17.47 | $36.04 | 2700 |
| 2026-07-02 | 17.30 | $35.82 | 7800 |
| 2026-07-01 | 17.12 | $35.78 | 22827 |
| 2026-06-30 | 17.14 | $35.86 | 3632 |
| 2026-06-29 | 17.16 | $35.73 | 13500 |
| 2026-06-26 | 17.37 | $35.58 | 13000 |
| 2026-06-25 | 17.44 | $35.78 | 4600 |
| 2026-06-24 | 17.27 | $35.28 | 2111 |
| 2026-06-23 | 17.59 | $35.28 | 4200 |
| 2026-06-22 | 18.15 | $35.63 | 13000 |
| 2026-06-18 | 18.25 | $35.48 | 6200 |
| 2026-06-17 | 18.52 | $35.28 | 135404 |
| 2026-06-16 | 18.81 | $35.68 | 4511 |
| 2026-06-15 | 18.41 | $35.66 | 10546 |
| 2026-06-12 | 18.06 | $35.46 | 6518 |
| 2026-06-11 | 18.13 | $35.21 | 5700 |
| 2026-06-10 | 18.63 | $34.56 | 50800 |
| 2026-06-09 | 19.46 | $35.01 | 12537 |
| 2026-06-08 | 20.33 | $34.75 | 702 |
| 2026-06-05 | 20.56 | $34.73 | 7045 |
| 2026-06-04 | 20.79 | $35.31 | 8444 |
| 2026-06-03 | 20.24 | $35.15 | 14900 |
| 2026-06-02 | 19.92 | $35.14 | 2800 |
| 2026-06-01 | 19.58 | $35.00 | 4800 |
| 2026-05-29 | 19.44 | $34.94 | 2700 |
| 2026-05-28 | 19.23 | $34.93 | 3200 |
| 2026-05-27 | 19.12 | $34.87 | 11200 |
| 2026-05-26 | 18.81 | $34.91 | 6549 |
| 2026-05-22 | 18.49 | $34.60 | 5500 |
| 2026-05-21 | 18.46 | $34.31 | 1900 |
| 2026-05-20 | 18.85 | $34.15 | 4510 |
| 2026-05-19 | 19.58 | $33.87 | 3749 |
| 2026-05-18 | 20.47 | $34.09 | 9200 |
| 2026-05-15 | 20.92 | $33.95 | 21036 |
| 2026-05-14 | 21.57 | $34.30 | 2100 |
| 2026-05-13 | 21.62 | $34.21 | 8500 |
| 2026-05-12 | 21.92 | $34.17 | 58120 |
| 2026-05-11 | 22.31 | $34.19 | 7600 |
| 2026-05-08 | 22.24 | $34.16 | 56000 |
| 2026-05-07 | 22.26 | $33.96 | 11518 |
| 2026-05-06 | 22.29 | $34.40 | 5045 |
| 2026-05-05 | 21.64 | $34.23 | 3100 |
| 2026-05-04 | 21.14 | $33.97 | 7200 |
| 2026-05-01 | 20.63 | $34.09 | 3610 |
| 2026-04-30 | 20.16 | $34.17 | 2000 |
| 2026-04-29 | 19.66 | $33.46 | 103400 |
| 2026-04-28 | 19.93 | $33.49 | 4810 |
| 2026-04-27 | 20.13 | $33.62 | 8737 |
| 2026-04-24 | 20.03 | $33.54 | 1900 |
| 2026-04-23 | 20.16 | $33.51 | 10400 |
| 2026-04-22 | 20.30 | $33.64 | 9700 |
| 2026-04-21 | 20.06 | $33.52 | 6901 |
| 2026-04-20 | 19.88 | $33.56 | 6400 |
| 2026-04-17 | 19.77 | $33.54 | 7500 |
| 2026-04-16 | 19.65 | $33.21 | 18100 |
| 2026-04-15 | 20.01 | $33.10 | 3431 |
| 2026-04-14 | 20.46 | $33.05 | 4239 |
| 2026-04-13 | 21.09 | $32.86 | 4101 |
| 2026-04-10 | 21.99 | $32.48 | 3400 |
| 2026-04-09 | 23.12 | $32.77 | 4500 |
| 2026-04-08 | 24.24 | $32.65 | 2400 |
| 2026-04-07 | 25.41 | $32.03 | 9700 |
| 2026-04-06 | 25.75 | $31.98 | 99000 |
| 2026-04-02 | 26.16 | $31.81 | 62445 |
| 2026-04-01 | 26.24 | $31.73 | 1200 |
| 2026-03-31 | 26.23 | $31.50 | 7600 |
| 2026-03-30 | 25.79 | $30.90 | 10100 |
| 2026-03-27 | 24.67 | $30.90 | 2225 |
| 2026-03-26 | 23.59 | $31.34 | 4500 |
| 2026-03-25 | 22.80 | $31.64 | 2300 |
| 2026-03-24 | 22.17 | $31.46 | 1700 |
| 2026-03-23 | 21.24 | $31.37 | 20220 |
| 2026-03-20 | 20.44 | $31.08 | 40400 |
| 2026-03-19 | 19.35 | $31.51 | 2931 |
| 2026-03-18 | 18.50 | $31.56 | 22600 |
| 2026-03-17 | 17.79 | $31.92 | 4215 |
| 2026-03-16 | 17.43 | $31.70 | 337 |
| 2026-03-13 | 16.46 | $31.42 | 5400 |
| 2026-03-12 | 15.34 | $31.51 | 6303 |
| 2026-03-11 | 14.26 | $31.75 | 4813 |
| 2026-03-10 | 13.19 | $31.79 | 11800 |
| 2026-03-09 | 12.22 | $31.98 | 8005 |
| 2026-03-06 | 11.04 | $31.93 | 6200 |
| 2026-03-05 | 10.14 | $32.28 | 10932 |
| 2026-03-04 | 9.45 | $32.54 | 8322 |
| 2026-03-03 | 9.23 | $32.42 | 12039 |
| 2026-03-02 | 8.87 | $32.77 | 6212 |
| 2026-02-27 | 9.10 | $32.69 | 6200 |
| 2026-02-26 | 9.54 | $32.67 | 7240 |
| 2026-02-25 | 9.99 | $32.47 | 1019 |
| 2026-02-24 | 9.98 | $32.39 | 12049 |
| 2026-02-23 | 9.87 | $32.09 | 5300 |
| 2026-02-20 | 9.51 | $32.59 | 4114 |
| 2026-02-19 | 9.66 | $32.46 | 4805 |
| 2026-02-18 | 9.65 | $32.63 | 1300 |
| 2026-02-17 | 9.99 | $32.46 | 837 |
| 2026-02-13 | 10.07 | $32.52 | 4800 |
| 2026-02-12 | 10.21 | $32.16 | 46816 |
| 2026-02-11 | 10.35 | $32.68 | 606 |
| 2026-02-10 | 10.37 | $32.62 | 5549 |
| 2026-02-09 | 10.39 | $32.69 | 1648 |
| 2026-02-06 | 10.33 | $32.68 | 5400 |
| 2026-02-05 | 10.36 | $32.07 | 10900 |
| 2026-02-04 | 10.56 | $32.37 | 27500 |
| 2026-02-03 | 11.09 | $32.19 | 3900 |
| 2026-02-02 | 11.65 | $32.42 | 10700 |
| 2026-01-30 | 11.89 | $32.16 | 4929 |
| 2026-01-29 | 12.48 | $32.26 | 2823 |
| 2026-01-28 | 12.82 | $32.13 | 1703 |
| 2026-01-27 | 13.32 | $32.18 | 7244 |
| 2026-01-26 | 13.83 | $32.18 | 7100 |
| 2026-01-23 | 14.26 | $32.01 | 11847 |
| 2026-01-22 | 14.72 | $32.15 | 300 |
| 2026-01-21 | 14.90 | $31.97 | 4000 |
| 2026-01-20 | 15.47 | $31.45 | 7400 |
| 2026-01-16 | 15.97 | $31.93 | 1232 |
| 2026-01-15 | 16.00 | $32.02 | 10708 |
| 2026-01-14 | 15.80 | $32.02 | 2432 |
| 2026-01-13 | 15.79 | $31.85 | 4400 |
| 2026-01-12 | 15.79 | $31.98 | 17102 |
| 2026-01-09 | 15.58 | $31.97 | 5029 |
| 2026-01-08 | 15.29 | $31.85 | 4100 |
| 2026-01-07 | 14.99 | $31.73 | 5500 |
| 2026-01-06 | 14.84 | $31.95 | 96218 |
| 2026-01-05 | 14.66 | $31.58 | 6600 |
| 2026-01-02 | 14.94 | $31.22 | 8900 |
| 2025-12-31 | 15.56 | $31.11 | 3200 |
| 2025-12-30 | 16.35 | $31.58 | 1600 |
| 2025-12-29 | 16.15 | $31.61 | 215 |
| 2025-12-26 | 16.03 | $31.68 | 533 |
| 2025-12-24 | 15.91 | $31.72 | 400 |
| 2025-12-23 | 15.51 | $31.55 | 7000 |
| 2025-12-22 | 15.34 | $31.58 | 2900 |
| 2025-12-19 | 15.15 | $31.36 | 8600 |
| 2025-12-18 | 15.21 | $31.18 | 6623 |
| 2025-12-17 | 15.42 | $31.12 | 6320 |
| 2025-12-16 | 15.63 | $31.29 | 8215 |
| 2025-12-15 | 15.68 | $31.53 | 4524 |
| 2025-12-12 | 15.16 | $31.46 | 3115 |
| 2025-12-11 | 14.62 | $31.58 | 3530 |
| 2025-12-10 | 13.69 | $31.50 | 3100 |
| 2025-12-09 | 12.85 | $30.94 | 3400 |
| 2025-12-08 | 12.47 | $30.97 | 4136 |
| 2025-12-05 | 12.18 | $31.14 | 4200 |
| 2025-12-04 | 11.47 | $31.03 | 3200 |
| 2025-12-03 | 10.96 | $31.07 | 4131 |
| 2025-12-02 | 10.42 | $30.84 | 4731 |
| 2025-12-01 | 10.20 | $30.85 | 5806 |
| 2025-11-28 | 9.86 | $31.04 | 607 |
| 2025-11-26 | 9.21 | $30.86 | 2505 |
| 2025-11-25 | 8.66 | $30.76 | 3423 |
| 2025-11-24 | 8.31 | $30.30 | 3735 |
| 2025-11-21 | 8.59 | $30.18 | 4100 |
| 2025-11-20 | 9.02 | $29.62 | 8049 |
| 2025-11-19 | 9.48 | $29.89 | 1841 |
| 2025-11-18 | 9.40 | $29.92 | 3114 |
| 2025-11-17 | 9.33 | $29.91 | 9529 |
| 2025-11-14 | 9.34 | $30.27 | 21741 |
| 2025-11-13 | 9.62 | $30.34 | 5731 |
| 2025-11-12 | 9.83 | $30.67 | 1600 |
| 2025-11-11 | 9.39 | $30.60 | 1600 |
| 2025-11-10 | 9.18 | $30.36 | 6146 |
| 2025-11-07 | 9.26 | $30.15 | 3100 |
| 2025-11-06 | 9.66 | $29.85 | 4800 |
| 2025-11-05 | 9.89 | $30.14 | 8400 |
| 2025-11-04 | 10.18 | $29.81 | 8200 |
| 2025-11-03 | 10.00 | $30.02 | 6300 |
| 2025-10-31 | 10.08 | $30.18 | 3002 |
| 2025-10-30 | 10.36 | $30.05 | 10300 |
| 2025-10-29 | 10.66 | $30.08 | 3800 |
| 2025-10-28 | 11.02 | $30.38 | 5100 |
| 2025-10-27 | 11.26 | $30.74 | 23000 |
| 2025-10-24 | 11.37 | $30.35 | 18618 |
| 2025-10-23 | 11.67 | $30.25 | 2400 |
| 2025-10-22 | 11.91 | $30.13 | 2900 |
| 2025-10-21 | 11.91 | $30.28 | 3700 |
| 2025-10-20 | 12.28 | $30.22 | 6000 |
| 2025-10-17 | 12.52 | $29.90 | 8539 |
| 2025-10-16 | 12.05 | $29.80 | 130200 |
| 2025-10-15 | 11.56 | $30.13 | 390500 |
| 2025-10-14 | 11.53 | $30.16 | 1738 |
| 2025-10-13 | 11.12 | $30.01 | 2500 |
| 2025-10-10 | 10.21 | $29.60 | 900 |
| 2025-10-09 | 9.25 | $30.23 | 316405 |
| 2025-10-08 | 9.32 | $30.47 | 4200 |
| 2025-10-07 | 9.73 | $30.45 | 7734 |
| 2025-10-06 | 10.16 | $30.57 | 5449 |
| 2025-10-03 | 10.22 | $30.74 | 31700 |
| 2025-10-02 | 10.11 | $30.53 | 5343 |
| 2025-10-01 | 10.42 | $30.49 | 1900 |
| 2025-09-30 | 10.59 | $30.49 | 6600 |
| 2025-09-29 | 10.82 | $30.44 | 900 |
| 2025-09-26 | 10.81 | $30.40 | 1300 |
| 2025-09-25 | 10.85 | $30.15 | 3537 |
| 2025-09-24 | 11.23 | $30.35 | 3300 |
| 2025-09-23 | 11.14 | $30.45 | 4200 |
| 2025-09-22 | 10.80 | $30.52 | 1546 |
| 2025-09-19 | 10.60 | $30.48 | 5234 |
| 2025-09-18 | 10.48 | $30.52 | 50500 |
| 2025-09-17 | 10.19 | $30.41 | 2703 |
| 2025-09-16 | 9.87 | $30.32 | 6740 |
| 2025-09-15 | 10.00 | $30.45 | 11649 |
| 2025-09-12 | 9.83 | $30.45 | 6700 |
| 2025-09-11 | 9.63 | $30.68 | 1109 |
| 2025-09-10 | 9.21 | $30.21 | 2747 |
| 2025-09-09 | 9.59 | $30.24 | 3100 |
| 2025-09-08 | 9.75 | $30.30 | 600 |
| 2025-09-05 | 9.92 | $30.30 | 4300 |
| 2025-09-04 | 10.10 | $30.31 | 1904 |
| 2025-09-03 | 10.35 | $30.13 | 3407 |
| 2025-09-02 | 10.83 | $30.11 | 900 |
| 2025-08-29 | 11.30 | $30.29 | 349 |
| 2025-08-28 | 11.32 | $30.31 | 3405 |
| 2025-08-27 | 11.34 | $30.31 | 2720 |
| 2025-08-26 | 11.16 | $30.22 | 2619 |
| 2025-08-25 | 11.16 | $30.19 | 644 |
| 2025-08-22 | 11.03 | $30.36 | 501 |
| 2025-08-21 | 10.53 | $29.95 | 3400 |
| 2025-08-20 | 10.71 | $30.03 | 2531 |
| 2025-08-19 | 10.89 | $29.89 | 624 |
| 2025-08-18 | 11.08 | $29.82 | 3048 |
| 2025-08-15 | 11.57 | $29.80 | 1544 |
| 2025-08-14 | 12.08 | $29.86 | 310 |
| 2025-08-13 | 12.69 | $29.99 | 1025 |
| 2025-08-12 | 13.24 | $29.72 | 3847 |
| 2025-08-11 | 13.58 | $29.49 | 7200 |
| 2025-08-08 | 13.76 | $29.64 | 3137 |
| 2025-08-07 | 14.13 | $29.57 | 7200 |
| 2025-08-06 | 14.47 | $29.69 | 20900 |
| 2025-08-05 | 15.19 | $29.57 | 1015 |
| 2025-08-04 | 15.76 | $29.75 | 200 |
| 2025-08-01 | 16.49 | $29.39 | 500 |
| 2025-07-31 | 16.63 | $29.71 | 1100 |
| 2025-07-30 | 17.38 | $30.02 | 100 |
| 2025-07-29 | 17.50 | $30.12 | 3700 |
| 2025-07-28 | 17.50 | $30.04 | 2000 |
| 2025-07-25 | 17.49 | $30.27 | 6200 |
| 2025-07-24 | 17.22 | $30.12 | 1048 |
| 2025-07-23 | 16.93 | $30.28 | 6400 |
| 2025-07-22 | 16.47 | $29.99 | 2200 |
| 2025-07-21 | 16.41 | $29.76 | 2000 |
| 2025-07-18 | 16.34 | $29.87 | 3538 |
| 2025-07-17 | 16.43 | $29.83 | 4730 |
| 2025-07-16 | 16.65 | $29.62 | 5443 |
| 2025-07-15 | 17.24 | $29.53 | 3708 |
| 2025-07-14 | 17.47 | $29.92 | 6413 |
| 2025-07-11 | 17.23 | $29.81 | 17300 |
| 2025-07-10 | 17.08 | $29.99 | 10100 |
| 2025-07-09 | 16.36 | $29.83 | 39031 |
| 2025-07-08 | 15.93 | $29.75 | 4400 |
| 2025-07-07 | 15.50 | $29.68 | 2900 |
| 2025-07-03 | 15.04 | $29.91 | 400 |
| 2025-07-02 | 14.00 | $29.70 | 3242 |
| 2025-07-01 | 12.95 | $29.66 | 17536 |
| 2025-06-30 | 11.98 | $29.46 | 71402 |
| 2025-06-27 | 11.30 | $29.20 | 7800 |
| 2025-06-26 | 10.78 | $29.12 | 4600 |
| 2025-06-25 | 10.48 | $28.92 | 3300 |
| 2025-06-24 | 10.45 | $29.07 | 12325 |
| 2025-06-23 | 10.16 | $28.90 | 806 |
| 2025-06-20 | 10.17 | $28.59 | 331 |
| 2025-06-18 | 10.58 | $28.54 | 7500 |
| 2025-06-17 | 11.01 | $28.56 | 3500 |
| 2025-06-16 | 11.43 | $28.79 | 2046 |
| 2025-06-13 | 11.53 | $28.55 | 4200 |
| 2025-06-12 | 11.92 | $28.85 | 2600 |
| 2025-06-11 | 11.92 | $28.76 | 1300 |
| 2025-06-10 | 11.91 | $28.83 | 24600 |
| 2025-06-09 | 11.81 | $28.77 | 2400 |
| 2025-06-06 | 11.86 | $28.87 | 4100 |
| 2025-06-05 | 11.85 | $28.58 | 5600 |
| 2025-06-04 | 11.92 | $28.65 | 404 |
| 2025-06-03 | 11.77 | $28.81 | 9824 |
| 2025-06-02 | 11.62 | $28.60 | 700 |
| 2025-05-30 | 11.74 | $28.54 | 614 |
| 2025-05-29 | 11.87 | $28.52 | 1748 |
| 2025-05-28 | 11.94 | $28.49 | 1500 |
| 2025-05-27 | 11.98 | $28.66 | 2000 |
| 2025-05-23 | 12.08 | $28.18 | 1000 |
| 2025-05-22 | 12.70 | $28.22 | 11700 |
| 2025-05-21 | 13.28 | $28.03 | 2129 |
| 2025-05-20 | 13.89 | $28.58 | 1200 |
| 2025-05-19 | 13.86 | $28.55 | 718 |
| 2025-05-16 | 13.93 | $28.49 | 1137 |
| 2025-05-15 | 14.08 | $28.16 | 2400 |
| 2025-05-14 | 14.58 | $27.86 | 4700 |
| 2025-05-13 | 15.09 | $28.10 | 2144 |
| 2025-05-12 | 15.37 | $28.06 | 2031 |
| 2025-05-09 | 15.75 | $27.38 | 700 |
| 2025-05-08 | 16.40 | $27.45 | 1103 |
| 2025-05-07 | 17.11 | $27.32 | 800 |
| 2025-05-06 | 17.54 | $27.17 | 3200 |
| 2025-05-05 | 18.00 | $27.39 | 4322 |
| 2025-05-02 | 18.57 | $27.46 | 600 |
| 2025-05-01 | 19.29 | $27.03 | 7700 |
| 2025-04-30 | 19.74 | $27.07 | 1500 |
| 2025-04-29 | 20.11 | $26.96 | 2200 |
| 2025-04-28 | 20.74 | $26.82 | 1049 |
| 2025-04-25 | 21.22 | $26.69 | 2000 |
| 2025-04-24 | 21.59 | $26.76 | 154900 |
| 2025-04-23 | 22.08 | $26.35 | 2417 |
| 2025-04-22 | 22.18 | $26.11 | 800 |
| 2025-04-21 | 22.05 | $25.51 | 1300 |
| 2025-04-17 | 21.47 | $25.99 | 3500 |
| 2025-04-16 | 21.30 | $25.86 | 1700 |
| 2025-04-15 | 21.05 | $26.18 | 10547 |
| 2025-04-14 | 20.99 | $26.27 | 2712 |
| 2025-04-11 | 20.84 | $25.88 | 4000 |
| 2025-04-10 | 20.26 | $25.47 | 4500 |
| 2025-04-09 | 19.27 | $26.29 | 6900 |
| 2025-04-08 | 18.22 | $24.43 | 10604 |
| 2025-04-07 | 16.44 | $24.84 | 15300 |
| 2025-04-04 | 14.35 | $25.03 | 8200 |
| 2025-04-03 | 12.54 | $26.61 | 500 |
| 2025-04-02 | 11.65 | $27.98 | 123 |
| 2025-04-01 | 12.15 | $27.68 | 2644 |
| 2025-03-31 | 12.47 | $27.66 | 1921 |
| 2025-03-28 | 12.69 | $27.42 | 735 |
| 2025-03-27 | 13.10 | $27.82 | 2019 |
| 2025-03-26 | 13.35 | $27.96 | 4504 |
| 2025-03-25 | 13.41 | $28.01 | 900 |
| 2025-03-24 | 13.42 | $28.09 | 5800 |
| 2025-03-21 | 13.43 | $27.63 | 3300 |
| 2025-03-20 | 14.11 | $27.73 | 1800 |
| 2025-03-19 | 14.47 | $27.79 | 3613 |
| 2025-03-18 | 14.88 | $27.55 | 3742 |
| 2025-03-17 | 15.49 | $27.72 | 1300 |
| 2025-03-14 | 16.28 | $27.34 | 501 |
| 2025-03-13 | 16.35 | $26.81 | 10533 |
| 2025-03-12 | 15.91 | $27.06 | 3827 |
| 2025-03-11 | 15.85 | $27.14 | 5200 |
| 2025-03-10 | 15.61 | $27.41 | 840 |
| 2025-03-07 | 16.21 | $27.92 | 8742 |
| 2025-03-06 | 16.96 | $27.61 | 4100 |
| 2025-03-05 | 17.67 | $27.93 | 800 |
| 2025-03-04 | 18.36 | $27.70 | 1838 |
| 2025-03-03 | 19.17 | $28.20 | 8530 |
| 2025-02-28 | 19.40 | $28.50 | 5000 |
| 2025-02-27 | 19.93 | $28.16 | 603 |
| 2025-02-26 | 20.64 | $28.21 | 1100 |
| 2025-02-25 | 21.26 | $28.34 | 25703 |
| 2025-02-24 | 22.00 | $28.33 | 3127 |
| 2025-02-21 | 22.52 | $28.25 | 24547 |
| 2025-02-20 | 23.08 | $28.62 | 21337 |
| 2025-02-19 | 23.08 | $28.70 | 9944 |
| 2025-02-18 | 22.80 | $28.57 | 16500 |
| 2025-02-14 | 22.74 | $28.45 | 7136 |
| 2025-02-13 | 22.75 | $28.65 | 4600 |
| 2025-02-12 | 22.75 | $28.31 | 13400 |
| 2025-02-11 | 23.26 | $28.40 | 14900 |
| 2025-02-10 | 23.69 | $28.38 | 20600 |
| 2025-02-07 | 23.99 | $28.37 | 821 |
| 2025-02-06 | 24.16 | $28.50 | 1201 |
| 2025-02-05 | 24.01 | $28.45 | 11508 |
| 2025-02-04 | 23.93 | $28.33 | 26345 |
| 2025-02-03 | 23.90 | $28.27 | 6415 |
| 2025-01-31 | 24.01 | $28.42 | 14442 |
| 2025-01-30 | 23.78 | $28.61 | 2941 |
| 2025-01-29 | 23.40 | $28.39 | 16300 |
| 2025-01-28 | 23.11 | $28.38 | 800 |
| 2025-01-27 | 23.03 | $28.37 | 4600 |
| 2025-01-24 | 22.99 | $28.36 | 2800 |
| 2025-01-23 | 22.80 | $28.37 | 4400 |
| 2025-01-22 | 22.68 | $28.27 | 12200 |
| 2025-01-21 | 22.59 | $28.44 | 77811 |
| 2025-01-17 | 22.43 | $28.08 | 8008 |
| 2025-01-16 | 22.55 | $27.99 | 16137 |
| 2025-01-15 | 22.91 | $27.77 | 41600 |
| 2025-01-14 | 23.56 | $27.44 | 17326 |
| 2025-01-13 | 24.74 | $27.14 | 5119 |
| 2025-01-10 | 25.51 | $26.96 | 7900 |
| 2025-01-08 | 26.33 | $27.36 | 3924 |
| 2025-01-07 | 27.47 | $27.34 | 4022 |
| 2025-01-06 | 28.80 | $27.41 | 12600 |
| 2025-01-03 | 30.21 | $27.42 | 6300 |
| 2025-01-02 | 31.53 | $27.23 | 50100 |
| 2024-12-31 | 32.85 | $27.12 | 331 |
| 2024-12-30 | 33.72 | $27.18 | 400 |
| 2024-12-27 | 34.63 | $27.40 | 1900 |
| 2024-12-26 | 35.99 | $27.64 | 6500 |
| 2024-12-24 | 37.73 | $27.57 | 1428 |
| 2024-12-23 | 39.45 | $27.41 | 11949 |
| 2024-12-20 | 40.98 | $27.34 | 3500 |
| 2024-12-19 | 42.59 | $26.97 | 325135 |
| 2024-12-18 | 44.14 | $26.98 | 4300 |
| 2024-12-17 | 45.79 | $27.73 | 4000 |
| 2024-12-16 | 47.82 | $27.90 | 3700 |
| 2024-12-13 | 49.64 | $28.01 | 8500 |
| 2024-12-12 | 51.35 | $28.12 | 2211 |
| 2024-12-11 | 52.95 | $28.19 | 8400 |
| 2024-12-10 | 54.50 | $28.24 | 3605 |
| 2024-12-09 | 56.06 | $28.44 | 1521 |
| 2024-12-06 | 57.31 | $28.72 | 2717 |
| 2024-12-05 | 58.12 | $28.80 | 546 |
| 2024-12-04 | 58.75 | $28.85 | 626 |
| 2024-12-03 | 59.43 | $28.78 | 3400 |
| 2024-12-02 | 60.18 | $28.93 | 2924 |
| 2024-11-29 | 60.65 | $29.09 | 1001 |
| 2024-11-27 | 60.83 | $29.05 | 400 |
| 2024-11-26 | 61.01 | $29.13 | 727 |
| 2024-11-25 | 61.21 | $29.08 | 331 |
| 2024-11-22 | 61.33 | $28.91 | 200 |
| 2024-11-21 | 61.55 | $28.64 | 100 |
| 2024-11-20 | 61.92 | $28.24 | 3937 |
| 2024-11-19 | 62.53 | $28.16 | 205 |
| 2024-11-18 | 63.21 | $28.20 | 3800 |
| 2024-11-15 | 63.82 | $28.10 | 4000 |
| 2024-11-14 | 64.53 | $28.19 | 2102 |
| 2024-11-13 | 65.06 | $28.40 | 3641 |
| 2024-11-12 | 65.29 | $28.49 | 5004 |
| 2024-11-11 | 65.52 | $28.67 | 4200 |
| 2024-11-08 | 65.31 | $28.52 | 4700 |
| 2024-11-07 | 65.15 | $28.27 | 33028 |
| 2024-11-06 | 64.98 | $28.15 | 5827 |
| 2024-11-05 | 65.13 | $27.37 | 100 |
| 2024-11-04 | 65.67 | $27.05 | 100 |
| 2024-11-01 | 66.41 | $27.07 | — |
| 2024-10-31 | 67.15 | $27.15 | 104 |
| 2024-10-30 | 67.80 | $27.39 | 4500 |
| 2024-10-29 | 68.05 | $27.36 | 1700 |
| 2024-10-28 | 68.36 | $27.35 | 100 |
| 2024-10-25 | 68.69 | $27.15 | 7222 |
| 2024-10-24 | 69.09 | $27.37 | — |
| 2024-10-23 | 69.15 | $27.41 | 100 |
| 2024-10-22 | 69.14 | $27.55 | 100 |
| 2024-10-21 | 68.99 | $27.54 | 100 |
| 2024-10-18 | 68.78 | $27.76 | — |
| 2024-10-17 | 68.21 | $27.72 | 1001 |
| 2024-10-16 | 67.62 | $27.69 | 1900 |
| 2024-10-15 | 67.00 | $27.57 | 100 |
| 2024-10-14 | 66.38 | $27.63 | 200 |
| 2024-10-11 | 65.72 | $27.44 | 101 |
| 2024-10-10 | 65.05 | $27.17 | 15900 |
| 2024-10-09 | 64.38 | $27.21 | — |
| 2024-10-08 | 63.59 | $27.00 | — |
| 2024-10-07 | 62.78 | $26.94 | 100 |
| 2024-10-04 | 61.93 | $27.10 | 615 |
| 2024-10-03 | 61.04 | $26.86 | 2100 |
| 2024-10-02 | 60.13 | $26.92 | 124 |
| 2024-10-01 | 59.06 | $26.94 | 100 |
| 2024-09-30 | 57.90 | $27.01 | — |
| 2024-09-27 | 56.63 | $26.94 | 101 |
| 2024-09-26 | 55.28 | $26.82 | 100 |
| 2024-09-25 | 53.89 | $26.70 | 112 |
| 2024-09-24 | 52.42 | $26.82 | 121 |
| 2024-09-23 | 50.79 | $26.81 | 100 |
| 2024-09-20 | 49.07 | $26.73 | 100 |
| 2024-09-19 | 47.26 | $26.73 | 138 |
| 2024-09-18 | 45.36 | $26.46 | 100 |
| 2024-09-17 | 43.38 | $26.46 | 100 |
| 2024-09-16 | 41.29 | $26.43 | — |
| 2024-09-13 | 39.09 | $26.22 | 300 |
| 2024-09-12 | 36.79 | $25.92 | 400 |
| 2024-09-11 | 34.38 | $25.70 | 422 |
| 2024-09-10 | 31.86 | $25.74 | 504 |
| 2024-09-09 | 29.19 | $25.77 | 130 |
| 2024-09-06 | 26.38 | $25.60 | — |
| 2024-09-05 | 23.43 | $25.90 | 549 |
| 2024-09-04 | 20.18 | $26.18 | 100 |
| 2024-09-03 | 16.65 | $26.24 | 200 |
| 2024-08-30 | 12.90 | $26.56 | 200 |
| 2024-08-29 | 8.89 | $26.31 | 100 |
| 2024-08-28 | 4.66 | $26.16 | — |
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