Is GMO US Value ETF (GMOV) a Buy, Sell, or Hold?
Enter your email address below for free access to our GMO US Value ETF (GMOV) research center and poll results.
AMEX : GMOV
GMO US Value ETF — Technical Indicators
$32.18 USD
-$0.23 (-0.71%)
- Volume
- 11.06K
- Average Volume
- 15.43K
- Market Capitalization
- $92.51M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $32.51
- Year Low
- $25.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
31.58
2026-08-12
Close Price
$32.18
Vol: 11100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.87
Average
26.73
Maximum
31.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.58 | $32.18 | 11100 |
| 2026-08-11 | 31.51 | $32.41 | 3400 |
| 2026-08-10 | 31.42 | $32.23 | 10827 |
| 2026-08-07 | 31.36 | $32.23 | 8400 |
| 2026-08-06 | 31.28 | $32.06 | 5600 |
| 2026-08-05 | 31.20 | $31.98 | 7929 |
| 2026-08-04 | 31.12 | $32.11 | 13520 |
| 2026-08-03 | 31.04 | $31.88 | 8308 |
| 2026-07-31 | 30.97 | $31.52 | 5225 |
| 2026-07-30 | 30.91 | $31.43 | 7630 |
| 2026-07-29 | 30.85 | $31.51 | 17928 |
| 2026-07-28 | 30.76 | $31.72 | 18322 |
| 2026-07-27 | 30.68 | $31.33 | 18412 |
| 2026-07-24 | 30.62 | $31.06 | 9935 |
| 2026-07-23 | 30.56 | $30.78 | 8700 |
| 2026-07-22 | 30.52 | $31.00 | 18300 |
| 2026-07-21 | 30.46 | $31.04 | 3917 |
| 2026-07-20 | 30.39 | $30.91 | 4200 |
| 2026-07-17 | 30.33 | $31.05 | 6900 |
| 2026-07-16 | 30.26 | $31.09 | 15500 |
| 2026-07-15 | 30.23 | $30.82 | 6900 |
| 2026-07-14 | 30.20 | $30.68 | 16119 |
| 2026-07-13 | 30.18 | $30.92 | 40330 |
| 2026-07-10 | 30.15 | $30.72 | 90611 |
| 2026-07-09 | 30.11 | $30.46 | 25529 |
| 2026-07-08 | 30.09 | $30.30 | 15648 |
| 2026-07-07 | 30.08 | $30.64 | 9700 |
| 2026-07-06 | 30.06 | $30.34 | 32132 |
| 2026-07-02 | 30.06 | $30.39 | 95008 |
| 2026-07-01 | 30.05 | $30.14 | 16900 |
| 2026-06-30 | 30.06 | $29.77 | 28700 |
| 2026-06-29 | 30.08 | $30.14 | 28034 |
| 2026-06-26 | 30.09 | $30.17 | 4000 |
| 2026-06-25 | 30.10 | $29.87 | 19710 |
| 2026-06-24 | 30.12 | $29.89 | 10525 |
| 2026-06-23 | 30.14 | $29.89 | 9800 |
| 2026-06-22 | 30.16 | $29.64 | 11735 |
| 2026-06-18 | 30.17 | $29.63 | 11420 |
| 2026-06-17 | 30.18 | $29.75 | 14121 |
| 2026-06-16 | 30.18 | $30.34 | 17100 |
| 2026-06-15 | 30.14 | $30.28 | 27432 |
| 2026-06-12 | 30.10 | $30.39 | 34500 |
| 2026-06-11 | 30.07 | $30.16 | 6008 |
| 2026-06-10 | 30.04 | $29.98 | 3900 |
| 2026-06-09 | 30.02 | $30.15 | 11800 |
| 2026-06-08 | 30.00 | $30.07 | 18040 |
| 2026-06-05 | 29.97 | $30.19 | 21537 |
| 2026-06-04 | 29.94 | $30.44 | 11941 |
| 2026-06-03 | 29.91 | $30.12 | 6623 |
| 2026-06-02 | 29.88 | $30.30 | 13500 |
| 2026-06-01 | 29.83 | $30.24 | 28700 |
| 2026-05-29 | 29.80 | $30.30 | 4900 |
| 2026-05-28 | 29.78 | $30.35 | 28208 |
| 2026-05-27 | 29.74 | $30.28 | 41034 |
| 2026-05-26 | 29.69 | $30.27 | 16912 |
| 2026-05-22 | 29.65 | $30.31 | 2244 |
| 2026-05-21 | 29.59 | $29.93 | 8131 |
| 2026-05-20 | 29.57 | $29.80 | 23520 |
| 2026-05-19 | 29.54 | $29.60 | 7800 |
| 2026-05-18 | 29.53 | $29.70 | 8600 |
| 2026-05-15 | 29.52 | $29.51 | 17700 |
| 2026-05-14 | 29.51 | $29.67 | 7900 |
| 2026-05-13 | 29.48 | $29.63 | 22430 |
| 2026-05-12 | 29.43 | $29.60 | 2700 |
| 2026-05-11 | 29.39 | $29.59 | 1807 |
| 2026-05-08 | 29.35 | $29.65 | 1426 |
| 2026-05-07 | 29.29 | $29.55 | 2020 |
| 2026-05-06 | 29.25 | $29.73 | 4745 |
| 2026-05-05 | 29.20 | $29.54 | 18900 |
| 2026-05-04 | 29.13 | $29.38 | 8224 |
| 2026-05-01 | 29.08 | $29.69 | 9700 |
| 2026-04-30 | 29.00 | $29.84 | 5700 |
| 2026-04-29 | 28.91 | $29.45 | 15416 |
| 2026-04-28 | 28.84 | $29.38 | 5600 |
| 2026-04-27 | 28.76 | $29.35 | 20500 |
| 2026-04-24 | 28.69 | $29.27 | 16121 |
| 2026-04-23 | 28.63 | $29.41 | 3300 |
| 2026-04-22 | 28.57 | $29.33 | 53000 |
| 2026-04-21 | 28.51 | $29.37 | 12700 |
| 2026-04-20 | 28.44 | $29.36 | 6600 |
| 2026-04-17 | 28.36 | $29.36 | 16033 |
| 2026-04-16 | 28.29 | $29.02 | 6246 |
| 2026-04-15 | 28.23 | $28.82 | 10000 |
| 2026-04-14 | 28.20 | $28.79 | 5500 |
| 2026-04-13 | 28.16 | $28.73 | 7200 |
| 2026-04-10 | 28.12 | $28.48 | 14100 |
| 2026-04-09 | 28.09 | $28.76 | 14600 |
| 2026-04-08 | 28.07 | $28.65 | 9700 |
| 2026-04-07 | 28.05 | $28.19 | 3925 |
| 2026-04-06 | 28.06 | $28.26 | 13303 |
| 2026-04-02 | 28.07 | $28.10 | 18122 |
| 2026-04-01 | 28.10 | $28.08 | 21645 |
| 2026-03-31 | 28.15 | $28.10 | 3500 |
| 2026-03-30 | 28.19 | $27.84 | 7200 |
| 2026-03-27 | 28.26 | $27.78 | 63326 |
| 2026-03-26 | 28.34 | $28.14 | 7344 |
| 2026-03-25 | 28.39 | $28.21 | 3836 |
| 2026-03-24 | 28.44 | $28.13 | 25800 |
| 2026-03-23 | 28.49 | $28.00 | 14037 |
| 2026-03-20 | 28.55 | $27.75 | 17100 |
| 2026-03-19 | 28.63 | $27.89 | 25314 |
| 2026-03-18 | 28.69 | $27.86 | 15500 |
| 2026-03-17 | 28.77 | $28.20 | 10622 |
| 2026-03-16 | 28.82 | $28.08 | 22400 |
| 2026-03-13 | 28.88 | $27.91 | 13526 |
| 2026-03-12 | 28.94 | $27.96 | 13730 |
| 2026-03-11 | 29.01 | $28.23 | 4600 |
| 2026-03-10 | 29.08 | $28.27 | 1125 |
| 2026-03-09 | 29.13 | $28.40 | 52543 |
| 2026-03-06 | 29.19 | $28.50 | 13240 |
| 2026-03-05 | 29.22 | $28.73 | 9800 |
| 2026-03-04 | 29.25 | $29.02 | 11402 |
| 2026-03-03 | 29.24 | $28.97 | 12500 |
| 2026-03-02 | 29.23 | $29.21 | 6400 |
| 2026-02-27 | 29.20 | $29.27 | 41627 |
| 2026-02-26 | 29.16 | $29.24 | 2100 |
| 2026-02-25 | 29.10 | $29.19 | 12339 |
| 2026-02-24 | 29.05 | $29.18 | 3211 |
| 2026-02-23 | 29.00 | $29.08 | 3730 |
| 2026-02-20 | 28.95 | $29.35 | 15700 |
| 2026-02-19 | 28.89 | $29.21 | 8400 |
| 2026-02-18 | 28.84 | $29.35 | 4101 |
| 2026-02-17 | 28.76 | $29.20 | 16508 |
| 2026-02-13 | 28.70 | $29.26 | 28310 |
| 2026-02-12 | 28.64 | $29.11 | 45400 |
| 2026-02-11 | 28.59 | $29.52 | 15000 |
| 2026-02-10 | 28.52 | $29.44 | 15100 |
| 2026-02-09 | 28.45 | $29.46 | 48700 |
| 2026-02-06 | 28.39 | $29.55 | 6400 |
| 2026-02-05 | 28.32 | $29.12 | 38800 |
| 2026-02-04 | 28.26 | $29.25 | 10000 |
| 2026-02-03 | 28.20 | $28.87 | 7502 |
| 2026-02-02 | 28.16 | $28.75 | 13900 |
| 2026-01-30 | 28.10 | $28.55 | 9300 |
| 2026-01-29 | 28.05 | $28.42 | 47100 |
| 2026-01-28 | 28.01 | $28.11 | 19202 |
| 2026-01-27 | 28.00 | $28.13 | 23539 |
| 2026-01-26 | 27.99 | $28.22 | 25300 |
| 2026-01-23 | 27.97 | $28.12 | 18000 |
| 2026-01-22 | 27.96 | $28.25 | 36725 |
| 2026-01-21 | 27.93 | $28.09 | 32900 |
| 2026-01-20 | 27.91 | $27.70 | 17936 |
| 2026-01-16 | 27.91 | $28.02 | 8411 |
| 2026-01-15 | 27.88 | $28.19 | 7427 |
| 2026-01-14 | 27.85 | $28.12 | 14420 |
| 2026-01-13 | 27.84 | $27.98 | 28825 |
| 2026-01-12 | 27.83 | $28.10 | 22215 |
| 2026-01-09 | 27.81 | $28.23 | 11000 |
| 2026-01-08 | 27.78 | $28.20 | 23900 |
| 2026-01-07 | 27.73 | $27.84 | 12978 |
| 2026-01-06 | 27.69 | $28.12 | 15207 |
| 2026-01-05 | 27.65 | $27.99 | 29800 |
| 2026-01-02 | 27.61 | $27.68 | 15800 |
| 2025-12-31 | 27.59 | $27.49 | 6802 |
| 2025-12-30 | 27.57 | $27.65 | 18500 |
| 2025-12-29 | 27.53 | $27.83 | 14200 |
| 2025-12-26 | 27.50 | $27.93 | 15640 |
| 2025-12-24 | 27.45 | $27.92 | 6815 |
| 2025-12-23 | 27.40 | $27.78 | 8608 |
| 2025-12-22 | 27.34 | $27.80 | 25800 |
| 2025-12-19 | 27.27 | $27.65 | 22513 |
| 2025-12-18 | 27.18 | $27.58 | 32027 |
| 2025-12-17 | 27.11 | $27.59 | 52149 |
| 2025-12-16 | 27.04 | $27.60 | 49306 |
| 2025-12-15 | 26.97 | $27.86 | 25700 |
| 2025-12-12 | 26.90 | $27.75 | 12739 |
| 2025-12-11 | 26.84 | $27.79 | 43226 |
| 2025-12-10 | 26.78 | $27.55 | 31327 |
| 2025-12-09 | 26.73 | $27.10 | 14047 |
| 2025-12-08 | 26.69 | $27.14 | 10500 |
| 2025-12-05 | 26.64 | $27.30 | 33001 |
| 2025-12-04 | 26.58 | $27.25 | 25900 |
| 2025-12-03 | 26.52 | $27.28 | 25000 |
| 2025-12-02 | 26.46 | $26.98 | 2217 |
| 2025-12-01 | 26.41 | $26.99 | 7015 |
| 2025-11-28 | 26.37 | $27.14 | 5700 |
| 2025-11-26 | 26.32 | $27.01 | 7015 |
| 2025-11-25 | 26.29 | $26.88 | 14400 |
| 2025-11-24 | 26.28 | $26.46 | 15509 |
| 2025-11-21 | 26.29 | $26.41 | 13700 |
| 2025-11-20 | 26.29 | $25.92 | 2100 |
| 2025-11-19 | 26.32 | $26.16 | 16744 |
| 2025-11-18 | 26.33 | $26.25 | 23600 |
| 2025-11-17 | 26.34 | $26.14 | 61400 |
| 2025-11-14 | 26.35 | $26.45 | 3900 |
| 2025-11-13 | 26.33 | $26.56 | 5624 |
| 2025-11-12 | 26.30 | $26.68 | 10700 |
| 2025-11-11 | 26.27 | $26.55 | 10400 |
| 2025-11-10 | 26.26 | $26.23 | 1700 |
| 2025-11-07 | 26.24 | $26.21 | 58820 |
| 2025-11-06 | 26.21 | $26.03 | 18000 |
| 2025-11-05 | 26.22 | $26.13 | 14900 |
| 2025-11-04 | 26.24 | $25.95 | 8634 |
| 2025-11-03 | 26.26 | $26.08 | 13500 |
| 2025-10-31 | 26.28 | $26.20 | 5100 |
| 2025-10-30 | 26.31 | $26.14 | 10420 |
| 2025-10-29 | 26.32 | $26.39 | 9133 |
| 2025-10-28 | 26.33 | $26.59 | 10600 |
| 2025-10-27 | 26.32 | $26.70 | 3809 |
| 2025-10-24 | 26.31 | $26.52 | 8015 |
| 2025-10-23 | 26.32 | $26.39 | 3645 |
| 2025-10-22 | 26.31 | $26.39 | 5900 |
| 2025-10-21 | 26.32 | $26.48 | 31403 |
| 2025-10-20 | 26.32 | $26.34 | 13400 |
| 2025-10-17 | 26.33 | $26.11 | 59200 |
| 2025-10-16 | 26.35 | $25.88 | 3328 |
| 2025-10-15 | 26.39 | $26.17 | 1600 |
| 2025-10-14 | 26.41 | $26.19 | 2830 |
| 2025-10-13 | 26.42 | $25.90 | 2500 |
| 2025-10-10 | 26.44 | $25.66 | 1719 |
| 2025-10-09 | 26.48 | $26.24 | 4741 |
| 2025-10-08 | 26.51 | $26.39 | 806 |
| 2025-10-07 | 26.51 | $26.43 | 3900 |
| 2025-10-06 | 26.50 | $26.56 | 17205 |
| 2025-10-03 | 26.50 | $26.66 | 2900 |
| 2025-10-02 | 26.49 | $26.50 | 943 |
| 2025-10-01 | 26.50 | $26.51 | 9124 |
| 2025-09-30 | 26.49 | $26.42 | 300 |
| 2025-09-29 | 26.49 | $26.52 | 1900 |
| 2025-09-26 | 26.49 | $26.56 | 4433 |
| 2025-09-25 | 26.49 | $26.35 | 504 |
| 2025-09-24 | 26.50 | $26.53 | 7743 |
| 2025-09-23 | 26.49 | $26.48 | 1225 |
| 2025-09-22 | 26.49 | $26.45 | 5000 |
| 2025-09-19 | 26.49 | $26.55 | 5614 |
| 2025-09-18 | 26.47 | $26.67 | 3000 |
| 2025-09-17 | 26.44 | $26.54 | 5632 |
| 2025-09-16 | 26.41 | $26.43 | 500 |
| 2025-09-15 | 26.39 | $26.40 | 931 |
| 2025-09-12 | 26.37 | $26.49 | 7000 |
| 2025-09-11 | 26.35 | $26.69 | 118 |
| 2025-09-10 | 26.32 | $26.38 | 942 |
| 2025-09-09 | 26.29 | $26.40 | 503 |
| 2025-09-08 | 26.24 | $26.43 | 400 |
| 2025-09-05 | 26.19 | $26.52 | 2821 |
| 2025-09-04 | 26.12 | $26.59 | 21211 |
| 2025-09-03 | 26.05 | $26.38 | 6706 |
| 2025-09-02 | 25.99 | $26.42 | 3600 |
| 2025-08-29 | 25.93 | $26.53 | 3304 |
| 2025-08-28 | 25.84 | $26.48 | 1500 |
| 2025-08-27 | 25.77 | $26.54 | 2912 |
| 2025-08-26 | 25.71 | $26.43 | 2800 |
| 2025-08-25 | 25.66 | $26.41 | 2200 |
| 2025-08-22 | 25.62 | $26.54 | 234 |
| 2025-08-21 | 25.58 | $26.05 | 12700 |
| 2025-08-20 | 25.56 | $26.06 | 6000 |
| 2025-08-19 | 25.55 | $26.08 | 1400 |
| 2025-08-18 | 25.52 | $26.00 | 2902 |
| 2025-08-15 | 25.48 | $26.00 | 11900 |
| 2025-08-14 | 25.43 | $26.08 | 14900 |
| 2025-08-13 | 25.39 | $26.10 | 4700 |
| 2025-08-12 | 25.34 | $25.74 | 3539 |
| 2025-08-11 | 25.31 | $25.34 | 6903 |
| 2025-08-08 | 25.32 | $25.41 | 4800 |
| 2025-08-07 | 25.32 | $25.14 | 1000 |
| 2025-08-06 | 25.34 | $25.22 | 1737 |
| 2025-08-05 | 25.36 | $25.22 | 5900 |
| 2025-08-04 | 25.37 | $25.16 | 98700 |
| 2025-08-01 | 25.38 | $24.89 | 3000 |
| 2025-07-31 | 25.42 | $25.08 | 3300 |
| 2025-07-30 | 25.44 | $25.31 | 137900 |
| 2025-07-29 | 25.46 | $25.46 | 26600 |
| 2025-07-28 | 25.45 | $25.55 | 6426 |
| 2025-07-25 | 25.43 | $25.70 | 5400 |
| 2025-07-24 | 25.40 | $25.64 | 50936 |
| 2025-07-23 | 25.36 | $25.79 | 38500 |
| 2025-07-22 | 25.31 | $25.53 | 21200 |
| 2025-07-21 | 25.27 | $25.16 | 2600 |
| 2025-07-18 | 25.25 | $25.13 | 7400 |
| 2025-07-17 | 25.22 | $25.24 | 2800 |
| 2025-07-16 | 25.18 | $25.17 | 4039 |
| 2025-07-15 | 25.16 | $25.08 | 14723 |
| 2025-07-14 | 25.13 | $25.47 | 3530 |
| 2025-07-11 | 25.09 | $25.44 | 900 |
| 2025-07-10 | 25.06 | $25.65 | 826 |
| 2025-07-09 | 25.02 | $25.50 | 1100 |
| 2025-07-08 | 24.97 | $25.44 | 2707 |
| 2025-07-07 | 24.92 | $25.37 | 11708 |
| 2025-07-03 | 24.86 | $25.65 | 2711 |
| 2025-07-02 | 24.78 | $25.58 | 5745 |
| 2025-07-01 | 24.72 | $25.56 | 18700 |
| 2025-06-30 | 24.64 | $25.27 | 17347 |
| 2025-06-27 | 24.58 | $25.16 | 12900 |
| 2025-06-26 | 24.53 | $25.09 | 3747 |
| 2025-06-25 | 24.48 | $24.85 | 5600 |
| 2025-06-24 | 24.46 | $24.94 | 9741 |
| 2025-06-23 | 24.41 | $24.74 | 20700 |
| 2025-06-20 | 24.37 | $24.59 | 8200 |
| 2025-06-18 | 24.35 | $24.53 | 2635 |
| 2025-06-17 | 24.35 | $24.49 | 1800 |
| 2025-06-16 | 24.36 | $24.72 | 4100 |
| 2025-06-13 | 24.36 | $24.52 | 8214 |
| 2025-06-12 | 24.35 | $24.80 | 19005 |
| 2025-06-11 | 24.33 | $24.73 | 25200 |
| 2025-06-10 | 24.31 | $24.82 | 3100 |
| 2025-06-09 | 24.29 | $24.58 | 7510 |
| 2025-06-06 | 24.25 | $24.44 | 8026 |
| 2025-06-05 | 24.23 | $24.08 | 5201 |
| 2025-06-04 | 24.20 | $24.16 | 8300 |
| 2025-06-03 | 24.17 | $24.26 | 10800 |
| 2025-06-02 | 24.15 | $24.06 | 64607 |
| 2025-05-30 | 24.14 | $24.09 | 3100 |
| 2025-05-29 | 24.10 | $24.17 | 17142 |
| 2025-05-28 | 24.07 | $24.09 | 3100 |
| 2025-05-27 | 24.04 | $24.32 | 23000 |
| 2025-05-23 | 24.00 | $23.92 | 1800 |
| 2025-05-22 | 23.98 | $24.02 | 9100 |
| 2025-05-21 | 23.95 | $24.14 | 1600 |
| 2025-05-20 | 23.89 | $24.61 | 2500 |
| 2025-05-19 | 23.81 | $24.64 | 4500 |
| 2025-05-16 | 23.70 | $24.68 | 1600 |
| 2025-05-15 | 23.60 | $24.48 | 23129 |
| 2025-05-14 | 23.50 | $24.24 | 4300 |
| 2025-05-13 | 23.43 | $24.40 | 8600 |
| 2025-05-12 | 23.35 | $24.48 | 49400 |
| 2025-05-09 | 23.26 | $23.81 | 4001 |
| 2025-05-08 | 23.18 | $23.87 | 9900 |
| 2025-05-07 | 23.14 | $23.63 | 2819 |
| 2025-05-06 | 23.04 | $23.56 | 47900 |
| 2025-05-05 | 22.97 | $23.74 | 4700 |
| 2025-05-02 | 22.89 | $23.83 | 1024 |
| 2025-05-01 | 22.87 | $23.44 | 3900 |
| 2025-04-30 | 22.93 | $23.55 | 18300 |
| 2025-04-29 | 22.98 | $23.53 | 2300 |
| 2025-04-28 | 23.03 | $23.44 | 4500 |
| 2025-04-25 | 23.08 | $23.41 | 3600 |
| 2025-04-24 | 23.15 | $23.43 | 3639 |
| 2025-04-23 | 23.22 | $23.08 | 10100 |
| 2025-04-22 | 23.31 | $22.93 | 6403 |
| 2025-04-21 | 23.41 | $22.38 | 9700 |
| 2025-04-17 | 23.52 | $22.74 | 28200 |
| 2025-04-16 | 23.62 | $22.52 | 5149 |
| 2025-04-15 | 23.73 | $22.79 | 3326 |
| 2025-04-14 | 23.81 | $22.84 | 121000 |
| 2025-04-11 | 23.90 | $22.63 | 4000 |
| 2025-04-10 | 23.98 | $22.30 | 11900 |
| 2025-04-09 | 24.06 | $23.10 | 34820 |
| 2025-04-08 | 24.12 | $21.64 | 15637 |
| 2025-04-07 | 24.25 | $22.02 | 27414 |
| 2025-04-04 | 24.39 | $22.22 | 24000 |
| 2025-04-03 | 24.53 | $23.44 | 57609 |
| 2025-04-02 | 24.60 | $24.64 | 12042 |
| 2025-04-01 | 24.61 | $24.47 | 6015 |
| 2025-03-31 | 24.61 | $24.55 | 3527 |
| 2025-03-28 | 24.64 | $24.43 | 5639 |
| 2025-03-27 | 24.69 | $24.78 | 35626 |
| 2025-03-26 | 24.71 | $24.90 | 10500 |
| 2025-03-25 | 24.73 | $24.86 | 140622 |
| 2025-03-24 | 24.76 | $24.92 | 4000 |
| 2025-03-21 | 24.78 | $24.57 | 27337 |
| 2025-03-20 | 24.82 | $24.68 | 6441 |
| 2025-03-19 | 24.87 | $24.73 | 4000 |
| 2025-03-18 | 24.93 | $24.53 | 4411 |
| 2025-03-17 | 24.98 | $24.55 | 12901 |
| 2025-03-14 | 25.03 | $24.31 | 3407 |
| 2025-03-13 | 25.09 | $23.93 | 18402 |
| 2025-03-12 | 25.15 | $24.15 | 36700 |
| 2025-03-11 | 25.21 | $24.37 | 18100 |
| 2025-03-10 | 25.25 | $24.79 | 29602 |
| 2025-03-07 | 25.27 | $25.09 | 13202 |
| 2025-03-06 | 25.29 | $24.78 | 19200 |
| 2025-03-05 | 25.32 | $24.77 | 14339 |
| 2025-03-04 | 25.35 | $24.57 | 44800 |
| 2025-03-03 | 25.39 | $25.05 | 34500 |
| 2025-02-28 | 25.41 | $25.41 | 13300 |
| 2025-02-27 | 25.43 | $25.18 | 1540 |
| 2025-02-26 | 25.45 | $25.26 | 17812 |
| 2025-02-25 | 25.47 | $25.48 | 7500 |
| 2025-02-24 | 25.48 | $25.43 | 35100 |
| 2025-02-21 | 25.48 | $25.41 | 70811 |
| 2025-02-20 | 25.49 | $25.70 | 31138 |
| 2025-02-19 | 25.47 | $25.76 | 25407 |
| 2025-02-18 | 25.46 | $25.64 | 35435 |
| 2025-02-14 | 25.44 | $25.53 | 27900 |
| 2025-02-13 | 25.42 | $25.45 | 29000 |
| 2025-02-12 | 25.41 | $25.17 | 27022 |
| 2025-02-11 | 25.38 | $25.29 | 10319 |
| 2025-02-10 | 25.35 | $25.21 | 37100 |
| 2025-02-07 | 25.31 | $25.23 | 16700 |
| 2025-02-06 | 25.28 | $25.39 | 30200 |
| 2025-02-05 | 25.25 | $25.46 | 18200 |
| 2025-02-04 | 25.21 | $25.38 | 30139 |
| 2025-02-03 | 25.18 | $25.31 | 234430 |
| 2025-01-31 | 25.13 | $25.52 | 17609 |
| 2025-01-30 | 25.08 | $25.74 | 32200 |
| 2025-01-29 | 25.01 | $25.59 | 13700 |
| 2025-01-28 | 24.96 | $25.62 | 16100 |
| 2025-01-27 | 24.92 | $25.76 | 35628 |
| 2025-01-24 | 24.87 | $25.52 | 10900 |
| 2025-01-23 | 24.83 | $25.54 | 17000 |
| 2025-01-22 | 24.78 | $25.38 | 100300 |
| 2025-01-21 | 24.72 | $25.47 | 24707 |
| 2025-01-17 | 24.66 | $25.27 | 27300 |
| 2025-01-16 | 24.64 | $25.14 | 16000 |
| 2025-01-15 | 24.64 | $25.11 | 9300 |
| 2025-01-14 | 24.65 | $24.76 | 51544 |
| 2025-01-13 | 24.68 | $24.64 | 37520 |
| 2025-01-10 | 24.72 | $24.35 | 15100 |
| 2025-01-08 | 24.78 | $24.68 | 21700 |
| 2025-01-07 | 24.83 | $24.74 | 34400 |
| 2025-01-06 | 24.88 | $24.74 | 156717 |
| 2025-01-03 | 24.94 | $24.62 | 18219 |
| 2025-01-02 | 25.00 | $24.41 | 34800 |
| 2024-12-31 | 25.07 | $24.45 | 12502 |
| 2024-12-30 | 25.15 | $24.37 | 25400 |
| 2024-12-27 | 25.24 | $24.68 | 87545 |
| 2024-12-26 | 25.31 | $24.85 | 8900 |
| 2024-12-24 | 25.37 | $24.77 | 8846 |
| 2024-12-23 | 25.44 | $24.60 | 55800 |
| 2024-12-20 | 25.50 | $24.47 | 19000 |
| 2024-12-19 | 25.55 | $24.21 | 9310 |
| 2024-12-18 | 25.61 | $24.30 | 112900 |
| 2024-12-17 | 25.65 | $24.93 | 65133 |
| 2024-12-16 | 25.68 | $25.10 | 49042 |
| 2024-12-13 | 25.69 | $25.25 | 37812 |
| 2024-12-12 | 25.70 | $25.40 | 33907 |
| 2024-12-11 | 25.72 | $25.51 | 76435 |
| 2024-12-10 | 25.73 | $25.52 | 25300 |
| 2024-12-09 | 25.74 | $25.73 | 57200 |
| 2024-12-06 | 25.74 | $25.76 | 2112 |
| 2024-12-05 | 25.73 | $25.78 | 23200 |
| 2024-12-04 | 25.73 | $25.84 | 12842 |
| 2024-12-03 | 25.68 | $25.95 | 7200 |
| 2024-12-02 | 25.61 | $26.06 | 6125 |
| 2024-11-29 | 25.54 | $26.10 | 5800 |
| 2024-11-27 | 25.46 | $26.00 | 29442 |
| 2024-11-26 | 25.40 | $26.04 | 140139 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.64
2026-08-12
Close Price
$32.18
Vol: 11100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.17
Average
26.73
Maximum
31.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.64 | $32.18 | 11100 |
| 2026-08-11 | 31.59 | $32.41 | 3400 |
| 2026-08-10 | 31.50 | $32.23 | 10827 |
| 2026-08-07 | 31.42 | $32.23 | 8400 |
| 2026-08-06 | 31.34 | $32.06 | 5600 |
| 2026-08-05 | 31.26 | $31.98 | 7929 |
| 2026-08-04 | 31.18 | $32.11 | 13520 |
| 2026-08-03 | 31.09 | $31.88 | 8308 |
| 2026-07-31 | 31.00 | $31.52 | 5225 |
| 2026-07-30 | 30.95 | $31.43 | 7630 |
| 2026-07-29 | 30.90 | $31.51 | 17928 |
| 2026-07-28 | 30.83 | $31.72 | 18322 |
| 2026-07-27 | 30.74 | $31.33 | 18412 |
| 2026-07-24 | 30.68 | $31.06 | 9935 |
| 2026-07-23 | 30.64 | $30.78 | 8700 |
| 2026-07-22 | 30.62 | $31.00 | 18300 |
| 2026-07-21 | 30.58 | $31.04 | 3917 |
| 2026-07-20 | 30.54 | $30.91 | 4200 |
| 2026-07-17 | 30.50 | $31.05 | 6900 |
| 2026-07-16 | 30.44 | $31.09 | 15500 |
| 2026-07-15 | 30.37 | $30.82 | 6900 |
| 2026-07-14 | 30.32 | $30.68 | 16119 |
| 2026-07-13 | 30.28 | $30.92 | 40330 |
| 2026-07-10 | 30.22 | $30.72 | 90611 |
| 2026-07-09 | 30.17 | $30.46 | 25529 |
| 2026-07-08 | 30.13 | $30.30 | 15648 |
| 2026-07-07 | 30.12 | $30.64 | 9700 |
| 2026-07-06 | 30.06 | $30.34 | 32132 |
| 2026-07-02 | 30.03 | $30.39 | 95008 |
| 2026-07-01 | 29.99 | $30.14 | 16900 |
| 2026-06-30 | 29.98 | $29.77 | 28700 |
| 2026-06-29 | 30.00 | $30.14 | 28034 |
| 2026-06-26 | 29.99 | $30.17 | 4000 |
| 2026-06-25 | 29.97 | $29.87 | 19710 |
| 2026-06-24 | 29.98 | $29.89 | 10525 |
| 2026-06-23 | 29.99 | $29.89 | 9800 |
| 2026-06-22 | 30.00 | $29.64 | 11735 |
| 2026-06-18 | 30.03 | $29.63 | 11420 |
| 2026-06-17 | 30.08 | $29.75 | 14121 |
| 2026-06-16 | 30.11 | $30.34 | 17100 |
| 2026-06-15 | 30.09 | $30.28 | 27432 |
| 2026-06-12 | 30.07 | $30.39 | 34500 |
| 2026-06-11 | 30.03 | $30.16 | 6008 |
| 2026-06-10 | 30.02 | $29.98 | 3900 |
| 2026-06-09 | 30.02 | $30.15 | 11800 |
| 2026-06-08 | 30.01 | $30.07 | 18040 |
| 2026-06-05 | 30.01 | $30.19 | 21537 |
| 2026-06-04 | 29.99 | $30.44 | 11941 |
| 2026-06-03 | 29.94 | $30.12 | 6623 |
| 2026-06-02 | 29.92 | $30.30 | 13500 |
| 2026-06-01 | 29.88 | $30.24 | 28700 |
| 2026-05-29 | 29.84 | $30.30 | 4900 |
| 2026-05-28 | 29.79 | $30.35 | 28208 |
| 2026-05-27 | 29.73 | $30.28 | 41034 |
| 2026-05-26 | 29.68 | $30.27 | 16912 |
| 2026-05-22 | 29.61 | $30.31 | 2244 |
| 2026-05-21 | 29.54 | $29.93 | 8131 |
| 2026-05-20 | 29.50 | $29.80 | 23520 |
| 2026-05-19 | 29.47 | $29.60 | 7800 |
| 2026-05-18 | 29.45 | $29.70 | 8600 |
| 2026-05-15 | 29.43 | $29.51 | 17700 |
| 2026-05-14 | 29.42 | $29.67 | 7900 |
| 2026-05-13 | 29.39 | $29.63 | 22430 |
| 2026-05-12 | 29.37 | $29.60 | 2700 |
| 2026-05-11 | 29.34 | $29.59 | 1807 |
| 2026-05-08 | 29.32 | $29.65 | 1426 |
| 2026-05-07 | 29.28 | $29.55 | 2020 |
| 2026-05-06 | 29.25 | $29.73 | 4745 |
| 2026-05-05 | 29.20 | $29.54 | 18900 |
| 2026-05-04 | 29.17 | $29.38 | 8224 |
| 2026-05-01 | 29.14 | $29.69 | 9700 |
| 2026-04-30 | 29.09 | $29.84 | 5700 |
| 2026-04-29 | 29.01 | $29.45 | 15416 |
| 2026-04-28 | 28.96 | $29.38 | 5600 |
| 2026-04-27 | 28.92 | $29.35 | 20500 |
| 2026-04-24 | 28.87 | $29.27 | 16121 |
| 2026-04-23 | 28.83 | $29.41 | 3300 |
| 2026-04-22 | 28.77 | $29.33 | 53000 |
| 2026-04-21 | 28.71 | $29.37 | 12700 |
| 2026-04-20 | 28.64 | $29.36 | 6600 |
| 2026-04-17 | 28.56 | $29.36 | 16033 |
| 2026-04-16 | 28.48 | $29.02 | 6246 |
| 2026-04-15 | 28.42 | $28.82 | 10000 |
| 2026-04-14 | 28.38 | $28.79 | 5500 |
| 2026-04-13 | 28.34 | $28.73 | 7200 |
| 2026-04-10 | 28.30 | $28.48 | 14100 |
| 2026-04-09 | 28.28 | $28.76 | 14600 |
| 2026-04-08 | 28.23 | $28.65 | 9700 |
| 2026-04-07 | 28.18 | $28.19 | 3925 |
| 2026-04-06 | 28.18 | $28.26 | 13303 |
| 2026-04-02 | 28.17 | $28.10 | 18122 |
| 2026-04-01 | 28.18 | $28.08 | 21645 |
| 2026-03-31 | 28.19 | $28.10 | 3500 |
| 2026-03-30 | 28.20 | $27.84 | 7200 |
| 2026-03-27 | 28.24 | $27.78 | 63326 |
| 2026-03-26 | 28.29 | $28.14 | 7344 |
| 2026-03-25 | 28.30 | $28.21 | 3836 |
| 2026-03-24 | 28.31 | $28.13 | 25800 |
| 2026-03-23 | 28.33 | $28.00 | 14037 |
| 2026-03-20 | 28.37 | $27.75 | 17100 |
| 2026-03-19 | 28.43 | $27.89 | 25314 |
| 2026-03-18 | 28.49 | $27.86 | 15500 |
| 2026-03-17 | 28.56 | $28.20 | 10622 |
| 2026-03-16 | 28.59 | $28.08 | 22400 |
| 2026-03-13 | 28.65 | $27.91 | 13526 |
| 2026-03-12 | 28.72 | $27.96 | 13730 |
| 2026-03-11 | 28.80 | $28.23 | 4600 |
| 2026-03-10 | 28.86 | $28.27 | 1125 |
| 2026-03-09 | 28.93 | $28.40 | 52543 |
| 2026-03-06 | 28.98 | $28.50 | 13240 |
| 2026-03-05 | 29.03 | $28.73 | 9800 |
| 2026-03-04 | 29.07 | $29.02 | 11402 |
| 2026-03-03 | 29.07 | $28.97 | 12500 |
| 2026-03-02 | 29.08 | $29.21 | 6400 |
| 2026-02-27 | 29.07 | $29.27 | 41627 |
| 2026-02-26 | 29.05 | $29.24 | 2100 |
| 2026-02-25 | 29.03 | $29.19 | 12339 |
| 2026-02-24 | 29.01 | $29.18 | 3211 |
| 2026-02-23 | 28.99 | $29.08 | 3730 |
| 2026-02-20 | 28.98 | $29.35 | 15700 |
| 2026-02-19 | 28.94 | $29.21 | 8400 |
| 2026-02-18 | 28.91 | $29.35 | 4101 |
| 2026-02-17 | 28.87 | $29.20 | 16508 |
| 2026-02-13 | 28.83 | $29.26 | 28310 |
| 2026-02-12 | 28.79 | $29.11 | 45400 |
| 2026-02-11 | 28.75 | $29.52 | 15000 |
| 2026-02-10 | 28.67 | $29.44 | 15100 |
| 2026-02-09 | 28.59 | $29.46 | 48700 |
| 2026-02-06 | 28.50 | $29.55 | 6400 |
| 2026-02-05 | 28.39 | $29.12 | 38800 |
| 2026-02-04 | 28.31 | $29.25 | 10000 |
| 2026-02-03 | 28.22 | $28.87 | 7502 |
| 2026-02-02 | 28.15 | $28.75 | 13900 |
| 2026-01-30 | 28.08 | $28.55 | 9300 |
| 2026-01-29 | 28.04 | $28.42 | 47100 |
| 2026-01-28 | 27.99 | $28.11 | 19202 |
| 2026-01-27 | 27.98 | $28.13 | 23539 |
| 2026-01-26 | 27.97 | $28.22 | 25300 |
| 2026-01-23 | 27.94 | $28.12 | 18000 |
| 2026-01-22 | 27.92 | $28.25 | 36725 |
| 2026-01-21 | 27.89 | $28.09 | 32900 |
| 2026-01-20 | 27.87 | $27.70 | 17936 |
| 2026-01-16 | 27.88 | $28.02 | 8411 |
| 2026-01-15 | 27.87 | $28.19 | 7427 |
| 2026-01-14 | 27.83 | $28.12 | 14420 |
| 2026-01-13 | 27.80 | $27.98 | 28825 |
| 2026-01-12 | 27.79 | $28.10 | 22215 |
| 2026-01-09 | 27.75 | $28.23 | 11000 |
| 2026-01-08 | 27.70 | $28.20 | 23900 |
| 2026-01-07 | 27.65 | $27.84 | 12978 |
| 2026-01-06 | 27.63 | $28.12 | 15207 |
| 2026-01-05 | 27.58 | $27.99 | 29800 |
| 2026-01-02 | 27.54 | $27.68 | 15800 |
| 2025-12-31 | 27.52 | $27.49 | 6802 |
| 2025-12-30 | 27.52 | $27.65 | 18500 |
| 2025-12-29 | 27.51 | $27.83 | 14200 |
| 2025-12-26 | 27.48 | $27.93 | 15640 |
| 2025-12-24 | 27.43 | $27.92 | 6815 |
| 2025-12-23 | 27.38 | $27.78 | 8608 |
| 2025-12-22 | 27.34 | $27.80 | 25800 |
| 2025-12-19 | 27.29 | $27.65 | 22513 |
| 2025-12-18 | 27.25 | $27.58 | 32027 |
| 2025-12-17 | 27.21 | $27.59 | 52149 |
| 2025-12-16 | 27.17 | $27.60 | 49306 |
| 2025-12-15 | 27.13 | $27.86 | 25700 |
| 2025-12-12 | 27.05 | $27.75 | 12739 |
| 2025-12-11 | 26.98 | $27.79 | 43226 |
| 2025-12-10 | 26.89 | $27.55 | 31327 |
| 2025-12-09 | 26.82 | $27.10 | 14047 |
| 2025-12-08 | 26.79 | $27.14 | 10500 |
| 2025-12-05 | 26.76 | $27.30 | 33001 |
| 2025-12-04 | 26.70 | $27.25 | 25900 |
| 2025-12-03 | 26.64 | $27.28 | 25000 |
| 2025-12-02 | 26.57 | $26.98 | 2217 |
| 2025-12-01 | 26.53 | $26.99 | 7015 |
| 2025-11-28 | 26.48 | $27.14 | 5700 |
| 2025-11-26 | 26.41 | $27.01 | 7015 |
| 2025-11-25 | 26.35 | $26.88 | 14400 |
| 2025-11-24 | 26.30 | $26.46 | 15509 |
| 2025-11-21 | 26.28 | $26.41 | 13700 |
| 2025-11-20 | 26.27 | $25.92 | 2100 |
| 2025-11-19 | 26.30 | $26.16 | 16744 |
| 2025-11-18 | 26.32 | $26.25 | 23600 |
| 2025-11-17 | 26.32 | $26.14 | 61400 |
| 2025-11-14 | 26.34 | $26.45 | 3900 |
| 2025-11-13 | 26.33 | $26.56 | 5624 |
| 2025-11-12 | 26.31 | $26.68 | 10700 |
| 2025-11-11 | 26.27 | $26.55 | 10400 |
| 2025-11-10 | 26.24 | $26.23 | 1700 |
| 2025-11-07 | 26.24 | $26.21 | 58820 |
| 2025-11-06 | 26.24 | $26.03 | 18000 |
| 2025-11-05 | 26.27 | $26.13 | 14900 |
| 2025-11-04 | 26.28 | $25.95 | 8634 |
| 2025-11-03 | 26.32 | $26.08 | 13500 |
| 2025-10-31 | 26.34 | $26.20 | 5100 |
| 2025-10-30 | 26.35 | $26.14 | 10420 |
| 2025-10-29 | 26.38 | $26.39 | 9133 |
| 2025-10-28 | 26.38 | $26.59 | 10600 |
| 2025-10-27 | 26.35 | $26.70 | 3809 |
| 2025-10-24 | 26.32 | $26.52 | 8015 |
| 2025-10-23 | 26.30 | $26.39 | 3645 |
| 2025-10-22 | 26.29 | $26.39 | 5900 |
| 2025-10-21 | 26.27 | $26.48 | 31403 |
| 2025-10-20 | 26.25 | $26.34 | 13400 |
| 2025-10-17 | 26.24 | $26.11 | 59200 |
| 2025-10-16 | 26.26 | $25.88 | 3328 |
| 2025-10-15 | 26.30 | $26.17 | 1600 |
| 2025-10-14 | 26.31 | $26.19 | 2830 |
| 2025-10-13 | 26.32 | $25.90 | 2500 |
| 2025-10-10 | 26.37 | $25.66 | 1719 |
| 2025-10-09 | 26.44 | $26.24 | 4741 |
| 2025-10-08 | 26.46 | $26.39 | 806 |
| 2025-10-07 | 26.47 | $26.43 | 3900 |
| 2025-10-06 | 26.48 | $26.56 | 17205 |
| 2025-10-03 | 26.47 | $26.66 | 2900 |
| 2025-10-02 | 26.45 | $26.50 | 943 |
| 2025-10-01 | 26.44 | $26.51 | 9124 |
| 2025-09-30 | 26.43 | $26.42 | 300 |
| 2025-09-29 | 26.44 | $26.52 | 1900 |
| 2025-09-26 | 26.43 | $26.56 | 4433 |
| 2025-09-25 | 26.41 | $26.35 | 504 |
| 2025-09-24 | 26.42 | $26.53 | 7743 |
| 2025-09-23 | 26.41 | $26.48 | 1225 |
| 2025-09-22 | 26.40 | $26.45 | 5000 |
| 2025-09-19 | 26.40 | $26.55 | 5614 |
| 2025-09-18 | 26.38 | $26.67 | 3000 |
| 2025-09-17 | 26.35 | $26.54 | 5632 |
| 2025-09-16 | 26.33 | $26.43 | 500 |
| 2025-09-15 | 26.32 | $26.40 | 931 |
| 2025-09-12 | 26.31 | $26.49 | 7000 |
| 2025-09-11 | 26.29 | $26.69 | 118 |
| 2025-09-10 | 26.25 | $26.38 | 942 |
| 2025-09-09 | 26.23 | $26.40 | 503 |
| 2025-09-08 | 26.22 | $26.43 | 400 |
| 2025-09-05 | 26.19 | $26.52 | 2821 |
| 2025-09-04 | 26.16 | $26.59 | 21211 |
| 2025-09-03 | 26.11 | $26.38 | 6706 |
| 2025-09-02 | 26.09 | $26.42 | 3600 |
| 2025-08-29 | 26.05 | $26.53 | 3304 |
| 2025-08-28 | 26.00 | $26.48 | 1500 |
| 2025-08-27 | 25.95 | $26.54 | 2912 |
| 2025-08-26 | 25.89 | $26.43 | 2800 |
| 2025-08-25 | 25.83 | $26.41 | 2200 |
| 2025-08-22 | 25.77 | $26.54 | 234 |
| 2025-08-21 | 25.69 | $26.05 | 12700 |
| 2025-08-20 | 25.65 | $26.06 | 6000 |
| 2025-08-19 | 25.61 | $26.08 | 1400 |
| 2025-08-18 | 25.56 | $26.00 | 2902 |
| 2025-08-15 | 25.51 | $26.00 | 11900 |
| 2025-08-14 | 25.46 | $26.08 | 14900 |
| 2025-08-13 | 25.40 | $26.10 | 4700 |
| 2025-08-12 | 25.32 | $25.74 | 3539 |
| 2025-08-11 | 25.28 | $25.34 | 6903 |
| 2025-08-08 | 25.27 | $25.41 | 4800 |
| 2025-08-07 | 25.26 | $25.14 | 1000 |
| 2025-08-06 | 25.27 | $25.22 | 1737 |
| 2025-08-05 | 25.27 | $25.22 | 5900 |
| 2025-08-04 | 25.28 | $25.16 | 98700 |
| 2025-08-01 | 25.29 | $24.89 | 3000 |
| 2025-07-31 | 25.33 | $25.08 | 3300 |
| 2025-07-30 | 25.36 | $25.31 | 137900 |
| 2025-07-29 | 25.37 | $25.46 | 26600 |
| 2025-07-28 | 25.36 | $25.55 | 6426 |
| 2025-07-25 | 25.34 | $25.70 | 5400 |
| 2025-07-24 | 25.30 | $25.64 | 50936 |
| 2025-07-23 | 25.26 | $25.79 | 38500 |
| 2025-07-22 | 25.21 | $25.53 | 21200 |
| 2025-07-21 | 25.17 | $25.16 | 2600 |
| 2025-07-18 | 25.17 | $25.13 | 7400 |
| 2025-07-17 | 25.18 | $25.24 | 2800 |
| 2025-07-16 | 25.17 | $25.17 | 4039 |
| 2025-07-15 | 25.17 | $25.08 | 14723 |
| 2025-07-14 | 25.18 | $25.47 | 3530 |
| 2025-07-11 | 25.15 | $25.44 | 900 |
| 2025-07-10 | 25.12 | $25.65 | 826 |
| 2025-07-09 | 25.07 | $25.50 | 1100 |
| 2025-07-08 | 25.02 | $25.44 | 2707 |
| 2025-07-07 | 24.97 | $25.37 | 11708 |
| 2025-07-03 | 24.93 | $25.65 | 2711 |
| 2025-07-02 | 24.86 | $25.58 | 5745 |
| 2025-07-01 | 24.78 | $25.56 | 18700 |
| 2025-06-30 | 24.70 | $25.27 | 17347 |
| 2025-06-27 | 24.64 | $25.16 | 12900 |
| 2025-06-26 | 24.59 | $25.09 | 3747 |
| 2025-06-25 | 24.53 | $24.85 | 5600 |
| 2025-06-24 | 24.50 | $24.94 | 9741 |
| 2025-06-23 | 24.45 | $24.74 | 20700 |
| 2025-06-20 | 24.42 | $24.59 | 8200 |
| 2025-06-18 | 24.40 | $24.53 | 2635 |
| 2025-06-17 | 24.39 | $24.49 | 1800 |
| 2025-06-16 | 24.38 | $24.72 | 4100 |
| 2025-06-13 | 24.34 | $24.52 | 8214 |
| 2025-06-12 | 24.33 | $24.80 | 19005 |
| 2025-06-11 | 24.28 | $24.73 | 25200 |
| 2025-06-10 | 24.23 | $24.82 | 3100 |
| 2025-06-09 | 24.17 | $24.58 | 7510 |
| 2025-06-06 | 24.12 | $24.44 | 8026 |
| 2025-06-05 | 24.09 | $24.08 | 5201 |
| 2025-06-04 | 24.09 | $24.16 | 8300 |
| 2025-06-03 | 24.08 | $24.26 | 10800 |
| 2025-06-02 | 24.06 | $24.06 | 64607 |
| 2025-05-30 | 24.06 | $24.09 | 3100 |
| 2025-05-29 | 24.06 | $24.17 | 17142 |
| 2025-05-28 | 24.05 | $24.09 | 3100 |
| 2025-05-27 | 24.05 | $24.32 | 23000 |
| 2025-05-23 | 24.02 | $23.92 | 1800 |
| 2025-05-22 | 24.03 | $24.02 | 9100 |
| 2025-05-21 | 24.03 | $24.14 | 1600 |
| 2025-05-20 | 24.02 | $24.61 | 2500 |
| 2025-05-19 | 23.95 | $24.64 | 4500 |
| 2025-05-16 | 23.88 | $24.68 | 1600 |
| 2025-05-15 | 23.80 | $24.48 | 23129 |
| 2025-05-14 | 23.73 | $24.24 | 4300 |
| 2025-05-13 | 23.67 | $24.40 | 8600 |
| 2025-05-12 | 23.60 | $24.48 | 49400 |
| 2025-05-09 | 23.50 | $23.81 | 4001 |
| 2025-05-08 | 23.47 | $23.87 | 9900 |
| 2025-05-07 | 23.43 | $23.63 | 2819 |
| 2025-05-06 | 23.41 | $23.56 | 47900 |
| 2025-05-05 | 23.39 | $23.74 | 4700 |
| 2025-05-02 | 23.36 | $23.83 | 1024 |
| 2025-05-01 | 23.31 | $23.44 | 3900 |
| 2025-04-30 | 23.29 | $23.55 | 18300 |
| 2025-04-29 | 23.26 | $23.53 | 2300 |
| 2025-04-28 | 23.24 | $23.44 | 4500 |
| 2025-04-25 | 23.21 | $23.41 | 3600 |
| 2025-04-24 | 23.19 | $23.43 | 3639 |
| 2025-04-23 | 23.17 | $23.08 | 10100 |
| 2025-04-22 | 23.18 | $22.93 | 6403 |
| 2025-04-21 | 23.20 | $22.38 | 9700 |
| 2025-04-17 | 23.29 | $22.74 | 28200 |
| 2025-04-16 | 23.35 | $22.52 | 5149 |
| 2025-04-15 | 23.44 | $22.79 | 3326 |
| 2025-04-14 | 23.51 | $22.84 | 121000 |
| 2025-04-11 | 23.58 | $22.63 | 4000 |
| 2025-04-10 | 23.67 | $22.30 | 11900 |
| 2025-04-09 | 23.82 | $23.10 | 34820 |
| 2025-04-08 | 23.89 | $21.64 | 15637 |
| 2025-04-07 | 24.13 | $22.02 | 27414 |
| 2025-04-04 | 24.35 | $22.22 | 24000 |
| 2025-04-03 | 24.58 | $23.44 | 57609 |
| 2025-04-02 | 24.70 | $24.64 | 12042 |
| 2025-04-01 | 24.71 | $24.47 | 6015 |
| 2025-03-31 | 24.73 | $24.55 | 3527 |
| 2025-03-28 | 24.75 | $24.43 | 5639 |
| 2025-03-27 | 24.78 | $24.78 | 35626 |
| 2025-03-26 | 24.78 | $24.90 | 10500 |
| 2025-03-25 | 24.77 | $24.86 | 140622 |
| 2025-03-24 | 24.76 | $24.92 | 4000 |
| 2025-03-21 | 24.74 | $24.57 | 27337 |
| 2025-03-20 | 24.76 | $24.68 | 6441 |
| 2025-03-19 | 24.77 | $24.73 | 4000 |
| 2025-03-18 | 24.78 | $24.53 | 4411 |
| 2025-03-17 | 24.80 | $24.55 | 12901 |
| 2025-03-14 | 24.83 | $24.31 | 3407 |
| 2025-03-13 | 24.88 | $23.93 | 18402 |
| 2025-03-12 | 24.98 | $24.15 | 36700 |
| 2025-03-11 | 25.07 | $24.37 | 18100 |
| 2025-03-10 | 25.15 | $24.79 | 29602 |
| 2025-03-07 | 25.18 | $25.09 | 13202 |
| 2025-03-06 | 25.19 | $24.78 | 19200 |
| 2025-03-05 | 25.24 | $24.77 | 14339 |
| 2025-03-04 | 25.29 | $24.57 | 44800 |
| 2025-03-03 | 25.36 | $25.05 | 34500 |
| 2025-02-28 | 25.39 | $25.41 | 13300 |
| 2025-02-27 | 25.39 | $25.18 | 1540 |
| 2025-02-26 | 25.41 | $25.26 | 17812 |
| 2025-02-25 | 25.43 | $25.48 | 7500 |
| 2025-02-24 | 25.42 | $25.43 | 35100 |
| 2025-02-21 | 25.42 | $25.41 | 70811 |
| 2025-02-20 | 25.43 | $25.70 | 31138 |
| 2025-02-19 | 25.40 | $25.76 | 25407 |
| 2025-02-18 | 25.36 | $25.64 | 35435 |
| 2025-02-14 | 25.33 | $25.53 | 27900 |
| 2025-02-13 | 25.31 | $25.45 | 29000 |
| 2025-02-12 | 25.29 | $25.17 | 27022 |
| 2025-02-11 | 25.30 | $25.29 | 10319 |
| 2025-02-10 | 25.31 | $25.21 | 37100 |
| 2025-02-07 | 25.32 | $25.23 | 16700 |
| 2025-02-06 | 25.33 | $25.39 | 30200 |
| 2025-02-05 | 25.32 | $25.46 | 18200 |
| 2025-02-04 | 25.30 | $25.38 | 30139 |
| 2025-02-03 | 25.30 | $25.31 | 234430 |
| 2025-01-31 | 25.29 | $25.52 | 17609 |
| 2025-01-30 | 25.27 | $25.74 | 32200 |
| 2025-01-29 | 25.22 | $25.59 | 13700 |
| 2025-01-28 | 25.18 | $25.62 | 16100 |
| 2025-01-27 | 25.14 | $25.76 | 35628 |
| 2025-01-24 | 25.07 | $25.52 | 10900 |
| 2025-01-23 | 25.02 | $25.54 | 17000 |
| 2025-01-22 | 24.97 | $25.38 | 100300 |
| 2025-01-21 | 24.93 | $25.47 | 24707 |
| 2025-01-17 | 24.87 | $25.27 | 27300 |
| 2025-01-16 | 24.83 | $25.14 | 16000 |
| 2025-01-15 | 24.79 | $25.11 | 9300 |
| 2025-01-14 | 24.76 | $24.76 | 51544 |
| 2025-01-13 | 24.76 | $24.64 | 37520 |
| 2025-01-10 | 24.77 | $24.35 | 15100 |
| 2025-01-08 | 24.82 | $24.68 | 21700 |
| 2025-01-07 | 24.83 | $24.74 | 34400 |
| 2025-01-06 | 24.84 | $24.74 | 156717 |
| 2025-01-03 | 24.85 | $24.62 | 18219 |
| 2025-01-02 | 24.88 | $24.41 | 34800 |
| 2024-12-31 | 24.93 | $24.45 | 12502 |
| 2024-12-30 | 24.98 | $24.37 | 25400 |
| 2024-12-27 | 25.04 | $24.68 | 87545 |
| 2024-12-26 | 25.08 | $24.85 | 8900 |
| 2024-12-24 | 25.10 | $24.77 | 8846 |
| 2024-12-23 | 25.14 | $24.60 | 55800 |
| 2024-12-20 | 25.19 | $24.47 | 19000 |
| 2024-12-19 | 25.27 | $24.21 | 9310 |
| 2024-12-18 | 25.38 | $24.30 | 112900 |
| 2024-12-17 | 25.49 | $24.93 | 65133 |
| 2024-12-16 | 25.55 | $25.10 | 49042 |
| 2024-12-13 | 25.60 | $25.25 | 37812 |
| 2024-12-12 | 25.64 | $25.40 | 33907 |
| 2024-12-11 | 25.66 | $25.51 | 76435 |
| 2024-12-10 | 25.68 | $25.52 | 25300 |
| 2024-12-09 | 25.70 | $25.73 | 57200 |
| 2024-12-06 | 25.69 | $25.76 | 2112 |
| 2024-12-05 | 25.69 | $25.78 | 23200 |
| 2024-12-04 | 25.68 | $25.84 | 12842 |
| 2024-12-03 | 25.66 | $25.95 | 7200 |
| 2024-12-02 | 25.63 | $26.06 | 6125 |
| 2024-11-29 | 25.58 | $26.10 | 5800 |
| 2024-11-27 | 25.53 | $26.00 | 29442 |
| 2024-11-26 | 25.48 | $26.04 | 140139 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
31.84
2026-08-12
Close Price
$32.18
Vol: 11100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.84
Average
26.77
Maximum
31.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.84 | $32.18 | 11100 |
| 2026-08-11 | 31.78 | $32.41 | 3400 |
| 2026-08-10 | 31.68 | $32.23 | 10827 |
| 2026-08-07 | 31.60 | $32.23 | 8400 |
| 2026-08-06 | 31.51 | $32.06 | 5600 |
| 2026-08-05 | 31.43 | $31.98 | 7929 |
| 2026-08-04 | 31.34 | $32.11 | 13520 |
| 2026-08-03 | 31.24 | $31.88 | 8308 |
| 2026-07-31 | 31.16 | $31.52 | 5225 |
| 2026-07-30 | 31.10 | $31.43 | 7630 |
| 2026-07-29 | 31.04 | $31.51 | 17928 |
| 2026-07-28 | 30.97 | $31.72 | 18322 |
| 2026-07-27 | 30.87 | $31.33 | 18412 |
| 2026-07-24 | 30.80 | $31.06 | 9935 |
| 2026-07-23 | 30.76 | $30.78 | 8700 |
| 2026-07-22 | 30.73 | $31.00 | 18300 |
| 2026-07-21 | 30.68 | $31.04 | 3917 |
| 2026-07-20 | 30.62 | $30.91 | 4200 |
| 2026-07-17 | 30.56 | $31.05 | 6900 |
| 2026-07-16 | 30.49 | $31.09 | 15500 |
| 2026-07-15 | 30.41 | $30.82 | 6900 |
| 2026-07-14 | 30.35 | $30.68 | 16119 |
| 2026-07-13 | 30.30 | $30.92 | 40330 |
| 2026-07-10 | 30.22 | $30.72 | 90611 |
| 2026-07-09 | 30.17 | $30.46 | 25529 |
| 2026-07-08 | 30.13 | $30.30 | 15648 |
| 2026-07-07 | 30.11 | $30.64 | 9700 |
| 2026-07-06 | 30.06 | $30.34 | 32132 |
| 2026-07-02 | 30.03 | $30.39 | 95008 |
| 2026-07-01 | 30.00 | $30.14 | 16900 |
| 2026-06-30 | 29.99 | $29.77 | 28700 |
| 2026-06-29 | 30.02 | $30.14 | 28034 |
| 2026-06-26 | 30.01 | $30.17 | 4000 |
| 2026-06-25 | 30.01 | $29.87 | 19710 |
| 2026-06-24 | 30.03 | $29.89 | 10525 |
| 2026-06-23 | 30.05 | $29.89 | 9800 |
| 2026-06-22 | 30.08 | $29.64 | 11735 |
| 2026-06-18 | 30.13 | $29.63 | 11420 |
| 2026-06-17 | 30.18 | $29.75 | 14121 |
| 2026-06-16 | 30.22 | $30.34 | 17100 |
| 2026-06-15 | 30.21 | $30.28 | 27432 |
| 2026-06-12 | 30.19 | $30.39 | 34500 |
| 2026-06-11 | 30.16 | $30.16 | 6008 |
| 2026-06-10 | 30.15 | $29.98 | 3900 |
| 2026-06-09 | 30.15 | $30.15 | 11800 |
| 2026-06-08 | 30.14 | $30.07 | 18040 |
| 2026-06-05 | 30.13 | $30.19 | 21537 |
| 2026-06-04 | 30.10 | $30.44 | 11941 |
| 2026-06-03 | 30.05 | $30.12 | 6623 |
| 2026-06-02 | 30.03 | $30.30 | 13500 |
| 2026-06-01 | 29.99 | $30.24 | 28700 |
| 2026-05-29 | 29.94 | $30.30 | 4900 |
| 2026-05-28 | 29.89 | $30.35 | 28208 |
| 2026-05-27 | 29.84 | $30.28 | 41034 |
| 2026-05-26 | 29.78 | $30.27 | 16912 |
| 2026-05-22 | 29.72 | $30.31 | 2244 |
| 2026-05-21 | 29.65 | $29.93 | 8131 |
| 2026-05-20 | 29.62 | $29.80 | 23520 |
| 2026-05-19 | 29.59 | $29.60 | 7800 |
| 2026-05-18 | 29.59 | $29.70 | 8600 |
| 2026-05-15 | 29.57 | $29.51 | 17700 |
| 2026-05-14 | 29.57 | $29.67 | 7900 |
| 2026-05-13 | 29.55 | $29.63 | 22430 |
| 2026-05-12 | 29.53 | $29.60 | 2700 |
| 2026-05-11 | 29.51 | $29.59 | 1807 |
| 2026-05-08 | 29.49 | $29.65 | 1426 |
| 2026-05-07 | 29.45 | $29.55 | 2020 |
| 2026-05-06 | 29.43 | $29.73 | 4745 |
| 2026-05-05 | 29.38 | $29.54 | 18900 |
| 2026-05-04 | 29.34 | $29.38 | 8224 |
| 2026-05-01 | 29.31 | $29.69 | 9700 |
| 2026-04-30 | 29.24 | $29.84 | 5700 |
| 2026-04-29 | 29.15 | $29.45 | 15416 |
| 2026-04-28 | 29.10 | $29.38 | 5600 |
| 2026-04-27 | 29.04 | $29.35 | 20500 |
| 2026-04-24 | 28.97 | $29.27 | 16121 |
| 2026-04-23 | 28.91 | $29.41 | 3300 |
| 2026-04-22 | 28.83 | $29.33 | 53000 |
| 2026-04-21 | 28.75 | $29.37 | 12700 |
| 2026-04-20 | 28.67 | $29.36 | 6600 |
| 2026-04-17 | 28.57 | $29.36 | 16033 |
| 2026-04-16 | 28.47 | $29.02 | 6246 |
| 2026-04-15 | 28.39 | $28.82 | 10000 |
| 2026-04-14 | 28.33 | $28.79 | 5500 |
| 2026-04-13 | 28.27 | $28.73 | 7200 |
| 2026-04-10 | 28.21 | $28.48 | 14100 |
| 2026-04-09 | 28.18 | $28.76 | 14600 |
| 2026-04-08 | 28.11 | $28.65 | 9700 |
| 2026-04-07 | 28.05 | $28.19 | 3925 |
| 2026-04-06 | 28.04 | $28.26 | 13303 |
| 2026-04-02 | 28.02 | $28.10 | 18122 |
| 2026-04-01 | 28.02 | $28.08 | 21645 |
| 2026-03-31 | 28.03 | $28.10 | 3500 |
| 2026-03-30 | 28.04 | $27.84 | 7200 |
| 2026-03-27 | 28.08 | $27.78 | 63326 |
| 2026-03-26 | 28.13 | $28.14 | 7344 |
| 2026-03-25 | 28.16 | $28.21 | 3836 |
| 2026-03-24 | 28.18 | $28.13 | 25800 |
| 2026-03-23 | 28.21 | $28.00 | 14037 |
| 2026-03-20 | 28.27 | $27.75 | 17100 |
| 2026-03-19 | 28.35 | $27.89 | 25314 |
| 2026-03-18 | 28.43 | $27.86 | 15500 |
| 2026-03-17 | 28.51 | $28.20 | 10622 |
| 2026-03-16 | 28.57 | $28.08 | 22400 |
| 2026-03-13 | 28.65 | $27.91 | 13526 |
| 2026-03-12 | 28.75 | $27.96 | 13730 |
| 2026-03-11 | 28.85 | $28.23 | 4600 |
| 2026-03-10 | 28.93 | $28.27 | 1125 |
| 2026-03-09 | 29.01 | $28.40 | 52543 |
| 2026-03-06 | 29.08 | $28.50 | 13240 |
| 2026-03-05 | 29.15 | $28.73 | 9800 |
| 2026-03-04 | 29.20 | $29.02 | 11402 |
| 2026-03-03 | 29.22 | $28.97 | 12500 |
| 2026-03-02 | 29.25 | $29.21 | 6400 |
| 2026-02-27 | 29.25 | $29.27 | 41627 |
| 2026-02-26 | 29.24 | $29.24 | 2100 |
| 2026-02-25 | 29.22 | $29.19 | 12339 |
| 2026-02-24 | 29.21 | $29.18 | 3211 |
| 2026-02-23 | 29.19 | $29.08 | 3730 |
| 2026-02-20 | 29.18 | $29.35 | 15700 |
| 2026-02-19 | 29.14 | $29.21 | 8400 |
| 2026-02-18 | 29.10 | $29.35 | 4101 |
| 2026-02-17 | 29.04 | $29.20 | 16508 |
| 2026-02-13 | 29.00 | $29.26 | 28310 |
| 2026-02-12 | 28.94 | $29.11 | 45400 |
| 2026-02-11 | 28.89 | $29.52 | 15000 |
| 2026-02-10 | 28.79 | $29.44 | 15100 |
| 2026-02-09 | 28.70 | $29.46 | 48700 |
| 2026-02-06 | 28.60 | $29.55 | 6400 |
| 2026-02-05 | 28.48 | $29.12 | 38800 |
| 2026-02-04 | 28.40 | $29.25 | 10000 |
| 2026-02-03 | 28.30 | $28.87 | 7502 |
| 2026-02-02 | 28.23 | $28.75 | 13900 |
| 2026-01-30 | 28.17 | $28.55 | 9300 |
| 2026-01-29 | 28.12 | $28.42 | 47100 |
| 2026-01-28 | 28.08 | $28.11 | 19202 |
| 2026-01-27 | 28.07 | $28.13 | 23539 |
| 2026-01-26 | 28.06 | $28.22 | 25300 |
| 2026-01-23 | 28.03 | $28.12 | 18000 |
| 2026-01-22 | 28.02 | $28.25 | 36725 |
| 2026-01-21 | 27.99 | $28.09 | 32900 |
| 2026-01-20 | 27.97 | $27.70 | 17936 |
| 2026-01-16 | 27.99 | $28.02 | 8411 |
| 2026-01-15 | 27.98 | $28.19 | 7427 |
| 2026-01-14 | 27.94 | $28.12 | 14420 |
| 2026-01-13 | 27.92 | $27.98 | 28825 |
| 2026-01-12 | 27.90 | $28.10 | 22215 |
| 2026-01-09 | 27.88 | $28.23 | 11000 |
| 2026-01-08 | 27.83 | $28.20 | 23900 |
| 2026-01-07 | 27.79 | $27.84 | 12978 |
| 2026-01-06 | 27.77 | $28.12 | 15207 |
| 2026-01-05 | 27.73 | $27.99 | 29800 |
| 2026-01-02 | 27.69 | $27.68 | 15800 |
| 2025-12-31 | 27.68 | $27.49 | 6802 |
| 2025-12-30 | 27.69 | $27.65 | 18500 |
| 2025-12-29 | 27.68 | $27.83 | 14200 |
| 2025-12-26 | 27.65 | $27.93 | 15640 |
| 2025-12-24 | 27.60 | $27.92 | 6815 |
| 2025-12-23 | 27.55 | $27.78 | 8608 |
| 2025-12-22 | 27.51 | $27.80 | 25800 |
| 2025-12-19 | 27.46 | $27.65 | 22513 |
| 2025-12-18 | 27.42 | $27.58 | 32027 |
| 2025-12-17 | 27.37 | $27.59 | 52149 |
| 2025-12-16 | 27.32 | $27.60 | 49306 |
| 2025-12-15 | 27.26 | $27.86 | 25700 |
| 2025-12-12 | 27.17 | $27.75 | 12739 |
| 2025-12-11 | 27.08 | $27.79 | 43226 |
| 2025-12-10 | 26.98 | $27.55 | 31327 |
| 2025-12-09 | 26.91 | $27.10 | 14047 |
| 2025-12-08 | 26.87 | $27.14 | 10500 |
| 2025-12-05 | 26.82 | $27.30 | 33001 |
| 2025-12-04 | 26.75 | $27.25 | 25900 |
| 2025-12-03 | 26.68 | $27.28 | 25000 |
| 2025-12-02 | 26.60 | $26.98 | 2217 |
| 2025-12-01 | 26.55 | $26.99 | 7015 |
| 2025-11-28 | 26.49 | $27.14 | 5700 |
| 2025-11-26 | 26.41 | $27.01 | 7015 |
| 2025-11-25 | 26.34 | $26.88 | 14400 |
| 2025-11-24 | 26.29 | $26.46 | 15509 |
| 2025-11-21 | 26.27 | $26.41 | 13700 |
| 2025-11-20 | 26.26 | $25.92 | 2100 |
| 2025-11-19 | 26.30 | $26.16 | 16744 |
| 2025-11-18 | 26.31 | $26.25 | 23600 |
| 2025-11-17 | 26.32 | $26.14 | 61400 |
| 2025-11-14 | 26.34 | $26.45 | 3900 |
| 2025-11-13 | 26.33 | $26.56 | 5624 |
| 2025-11-12 | 26.31 | $26.68 | 10700 |
| 2025-11-11 | 26.27 | $26.55 | 10400 |
| 2025-11-10 | 26.24 | $26.23 | 1700 |
| 2025-11-07 | 26.24 | $26.21 | 58820 |
| 2025-11-06 | 26.24 | $26.03 | 18000 |
| 2025-11-05 | 26.26 | $26.13 | 14900 |
| 2025-11-04 | 26.27 | $25.95 | 8634 |
| 2025-11-03 | 26.30 | $26.08 | 13500 |
| 2025-10-31 | 26.32 | $26.20 | 5100 |
| 2025-10-30 | 26.33 | $26.14 | 10420 |
| 2025-10-29 | 26.35 | $26.39 | 9133 |
| 2025-10-28 | 26.34 | $26.59 | 10600 |
| 2025-10-27 | 26.31 | $26.70 | 3809 |
| 2025-10-24 | 26.28 | $26.52 | 8015 |
| 2025-10-23 | 26.26 | $26.39 | 3645 |
| 2025-10-22 | 26.25 | $26.39 | 5900 |
| 2025-10-21 | 26.24 | $26.48 | 31403 |
| 2025-10-20 | 26.23 | $26.34 | 13400 |
| 2025-10-17 | 26.23 | $26.11 | 59200 |
| 2025-10-16 | 26.25 | $25.88 | 3328 |
| 2025-10-15 | 26.30 | $26.17 | 1600 |
| 2025-10-14 | 26.32 | $26.19 | 2830 |
| 2025-10-13 | 26.34 | $25.90 | 2500 |
| 2025-10-10 | 26.39 | $25.66 | 1719 |
| 2025-10-09 | 26.47 | $26.24 | 4741 |
| 2025-10-08 | 26.50 | $26.39 | 806 |
| 2025-10-07 | 26.51 | $26.43 | 3900 |
| 2025-10-06 | 26.52 | $26.56 | 17205 |
| 2025-10-03 | 26.51 | $26.66 | 2900 |
| 2025-10-02 | 26.49 | $26.50 | 943 |
| 2025-10-01 | 26.49 | $26.51 | 9124 |
| 2025-09-30 | 26.49 | $26.42 | 300 |
| 2025-09-29 | 26.50 | $26.52 | 1900 |
| 2025-09-26 | 26.50 | $26.56 | 4433 |
| 2025-09-25 | 26.49 | $26.35 | 504 |
| 2025-09-24 | 26.50 | $26.53 | 7743 |
| 2025-09-23 | 26.50 | $26.48 | 1225 |
| 2025-09-22 | 26.50 | $26.45 | 5000 |
| 2025-09-19 | 26.50 | $26.55 | 5614 |
| 2025-09-18 | 26.49 | $26.67 | 3000 |
| 2025-09-17 | 26.47 | $26.54 | 5632 |
| 2025-09-16 | 26.46 | $26.43 | 500 |
| 2025-09-15 | 26.46 | $26.40 | 931 |
| 2025-09-12 | 26.45 | $26.49 | 7000 |
| 2025-09-11 | 26.44 | $26.69 | 118 |
| 2025-09-10 | 26.41 | $26.38 | 942 |
| 2025-09-09 | 26.40 | $26.40 | 503 |
| 2025-09-08 | 26.38 | $26.43 | 400 |
| 2025-09-05 | 26.36 | $26.52 | 2821 |
| 2025-09-04 | 26.32 | $26.59 | 21211 |
| 2025-09-03 | 26.27 | $26.38 | 6706 |
| 2025-09-02 | 26.23 | $26.42 | 3600 |
| 2025-08-29 | 26.18 | $26.53 | 3304 |
| 2025-08-28 | 26.12 | $26.48 | 1500 |
| 2025-08-27 | 26.05 | $26.54 | 2912 |
| 2025-08-26 | 25.97 | $26.43 | 2800 |
| 2025-08-25 | 25.90 | $26.41 | 2200 |
| 2025-08-22 | 25.82 | $26.54 | 234 |
| 2025-08-21 | 25.73 | $26.05 | 12700 |
| 2025-08-20 | 25.69 | $26.06 | 6000 |
| 2025-08-19 | 25.64 | $26.08 | 1400 |
| 2025-08-18 | 25.58 | $26.00 | 2902 |
| 2025-08-15 | 25.53 | $26.00 | 11900 |
| 2025-08-14 | 25.48 | $26.08 | 14900 |
| 2025-08-13 | 25.41 | $26.10 | 4700 |
| 2025-08-12 | 25.34 | $25.74 | 3539 |
| 2025-08-11 | 25.30 | $25.34 | 6903 |
| 2025-08-08 | 25.30 | $25.41 | 4800 |
| 2025-08-07 | 25.29 | $25.14 | 1000 |
| 2025-08-06 | 25.31 | $25.22 | 1737 |
| 2025-08-05 | 25.32 | $25.22 | 5900 |
| 2025-08-04 | 25.34 | $25.16 | 98700 |
| 2025-08-01 | 25.36 | $24.89 | 3000 |
| 2025-07-31 | 25.41 | $25.08 | 3300 |
| 2025-07-30 | 25.44 | $25.31 | 137900 |
| 2025-07-29 | 25.46 | $25.46 | 26600 |
| 2025-07-28 | 25.46 | $25.55 | 6426 |
| 2025-07-25 | 25.44 | $25.70 | 5400 |
| 2025-07-24 | 25.41 | $25.64 | 50936 |
| 2025-07-23 | 25.39 | $25.79 | 38500 |
| 2025-07-22 | 25.34 | $25.53 | 21200 |
| 2025-07-21 | 25.32 | $25.16 | 2600 |
| 2025-07-18 | 25.33 | $25.13 | 7400 |
| 2025-07-17 | 25.33 | $25.24 | 2800 |
| 2025-07-16 | 25.33 | $25.17 | 4039 |
| 2025-07-15 | 25.33 | $25.08 | 14723 |
| 2025-07-14 | 25.33 | $25.47 | 3530 |
| 2025-07-11 | 25.30 | $25.44 | 900 |
| 2025-07-10 | 25.26 | $25.65 | 826 |
| 2025-07-09 | 25.20 | $25.50 | 1100 |
| 2025-07-08 | 25.15 | $25.44 | 2707 |
| 2025-07-07 | 25.10 | $25.37 | 11708 |
| 2025-07-03 | 25.05 | $25.65 | 2711 |
| 2025-07-02 | 24.97 | $25.58 | 5745 |
| 2025-07-01 | 24.89 | $25.56 | 18700 |
| 2025-06-30 | 24.80 | $25.27 | 17347 |
| 2025-06-27 | 24.73 | $25.16 | 12900 |
| 2025-06-26 | 24.67 | $25.09 | 3747 |
| 2025-06-25 | 24.62 | $24.85 | 5600 |
| 2025-06-24 | 24.58 | $24.94 | 9741 |
| 2025-06-23 | 24.53 | $24.74 | 20700 |
| 2025-06-20 | 24.49 | $24.59 | 8200 |
| 2025-06-18 | 24.47 | $24.53 | 2635 |
| 2025-06-17 | 24.45 | $24.49 | 1800 |
| 2025-06-16 | 24.44 | $24.72 | 4100 |
| 2025-06-13 | 24.40 | $24.52 | 8214 |
| 2025-06-12 | 24.39 | $24.80 | 19005 |
| 2025-06-11 | 24.34 | $24.73 | 25200 |
| 2025-06-10 | 24.30 | $24.82 | 3100 |
| 2025-06-09 | 24.25 | $24.58 | 7510 |
| 2025-06-06 | 24.22 | $24.44 | 8026 |
| 2025-06-05 | 24.20 | $24.08 | 5201 |
| 2025-06-04 | 24.21 | $24.16 | 8300 |
| 2025-06-03 | 24.21 | $24.26 | 10800 |
| 2025-06-02 | 24.20 | $24.06 | 64607 |
| 2025-05-30 | 24.21 | $24.09 | 3100 |
| 2025-05-29 | 24.21 | $24.17 | 17142 |
| 2025-05-28 | 24.20 | $24.09 | 3100 |
| 2025-05-27 | 24.20 | $24.32 | 23000 |
| 2025-05-23 | 24.17 | $23.92 | 1800 |
| 2025-05-22 | 24.17 | $24.02 | 9100 |
| 2025-05-21 | 24.17 | $24.14 | 1600 |
| 2025-05-20 | 24.14 | $24.61 | 2500 |
| 2025-05-19 | 24.07 | $24.64 | 4500 |
| 2025-05-16 | 23.98 | $24.68 | 1600 |
| 2025-05-15 | 23.87 | $24.48 | 23129 |
| 2025-05-14 | 23.78 | $24.24 | 4300 |
| 2025-05-13 | 23.70 | $24.40 | 8600 |
| 2025-05-12 | 23.60 | $24.48 | 49400 |
| 2025-05-09 | 23.49 | $23.81 | 4001 |
| 2025-05-08 | 23.43 | $23.87 | 9900 |
| 2025-05-07 | 23.36 | $23.63 | 2819 |
| 2025-05-06 | 23.30 | $23.56 | 47900 |
| 2025-05-05 | 23.25 | $23.74 | 4700 |
| 2025-05-02 | 23.16 | $23.83 | 1024 |
| 2025-05-01 | 23.07 | $23.44 | 3900 |
| 2025-04-30 | 23.03 | $23.55 | 18300 |
| 2025-04-29 | 22.97 | $23.53 | 2300 |
| 2025-04-28 | 22.92 | $23.44 | 4500 |
| 2025-04-25 | 22.89 | $23.41 | 3600 |
| 2025-04-24 | 22.86 | $23.43 | 3639 |
| 2025-04-23 | 22.84 | $23.08 | 10100 |
| 2025-04-22 | 22.87 | $22.93 | 6403 |
| 2025-04-21 | 22.91 | $22.38 | 9700 |
| 2025-04-17 | 23.02 | $22.74 | 28200 |
| 2025-04-16 | 23.10 | $22.52 | 5149 |
| 2025-04-15 | 23.22 | $22.79 | 3326 |
| 2025-04-14 | 23.31 | $22.84 | 121000 |
| 2025-04-11 | 23.42 | $22.63 | 4000 |
| 2025-04-10 | 23.54 | $22.30 | 11900 |
| 2025-04-09 | 23.71 | $23.10 | 34820 |
| 2025-04-08 | 23.81 | $21.64 | 15637 |
| 2025-04-07 | 24.06 | $22.02 | 27414 |
| 2025-04-04 | 24.28 | $22.22 | 24000 |
| 2025-04-03 | 24.50 | $23.44 | 57609 |
| 2025-04-02 | 24.61 | $24.64 | 12042 |
| 2025-04-01 | 24.61 | $24.47 | 6015 |
| 2025-03-31 | 24.63 | $24.55 | 3527 |
| 2025-03-28 | 24.63 | $24.43 | 5639 |
| 2025-03-27 | 24.66 | $24.78 | 35626 |
| 2025-03-26 | 24.65 | $24.90 | 10500 |
| 2025-03-25 | 24.63 | $24.86 | 140622 |
| 2025-03-24 | 24.62 | $24.92 | 4000 |
| 2025-03-21 | 24.61 | $24.57 | 27337 |
| 2025-03-20 | 24.64 | $24.68 | 6441 |
| 2025-03-19 | 24.65 | $24.73 | 4000 |
| 2025-03-18 | 24.67 | $24.53 | 4411 |
| 2025-03-17 | 24.72 | $24.55 | 12901 |
| 2025-03-14 | 24.76 | $24.31 | 3407 |
| 2025-03-13 | 24.84 | $23.93 | 18402 |
| 2025-03-12 | 24.95 | $24.15 | 36700 |
| 2025-03-11 | 25.05 | $24.37 | 18100 |
| 2025-03-10 | 25.14 | $24.79 | 29602 |
| 2025-03-07 | 25.18 | $25.09 | 13202 |
| 2025-03-06 | 25.20 | $24.78 | 19200 |
| 2025-03-05 | 25.25 | $24.77 | 14339 |
| 2025-03-04 | 25.31 | $24.57 | 44800 |
| 2025-03-03 | 25.38 | $25.05 | 34500 |
| 2025-02-28 | 25.42 | $25.41 | 13300 |
| 2025-02-27 | 25.42 | $25.18 | 1540 |
| 2025-02-26 | 25.45 | $25.26 | 17812 |
| 2025-02-25 | 25.47 | $25.48 | 7500 |
| 2025-02-24 | 25.47 | $25.43 | 35100 |
| 2025-02-21 | 25.47 | $25.41 | 70811 |
| 2025-02-20 | 25.48 | $25.70 | 31138 |
| 2025-02-19 | 25.46 | $25.76 | 25407 |
| 2025-02-18 | 25.43 | $25.64 | 35435 |
| 2025-02-14 | 25.41 | $25.53 | 27900 |
| 2025-02-13 | 25.40 | $25.45 | 29000 |
| 2025-02-12 | 25.39 | $25.17 | 27022 |
| 2025-02-11 | 25.42 | $25.29 | 10319 |
| 2025-02-10 | 25.42 | $25.21 | 37100 |
| 2025-02-07 | 25.43 | $25.23 | 16700 |
| 2025-02-06 | 25.44 | $25.39 | 30200 |
| 2025-02-05 | 25.42 | $25.46 | 18200 |
| 2025-02-04 | 25.40 | $25.38 | 30139 |
| 2025-02-03 | 25.38 | $25.31 | 234430 |
| 2025-01-31 | 25.36 | $25.52 | 17609 |
| 2025-01-30 | 25.32 | $25.74 | 32200 |
| 2025-01-29 | 25.25 | $25.59 | 13700 |
| 2025-01-28 | 25.19 | $25.62 | 16100 |
| 2025-01-27 | 25.12 | $25.76 | 35628 |
| 2025-01-24 | 25.04 | $25.52 | 10900 |
| 2025-01-23 | 24.97 | $25.54 | 17000 |
| 2025-01-22 | 24.90 | $25.38 | 100300 |
| 2025-01-21 | 24.84 | $25.47 | 24707 |
| 2025-01-17 | 24.76 | $25.27 | 27300 |
| 2025-01-16 | 24.70 | $25.14 | 16000 |
| 2025-01-15 | 24.65 | $25.11 | 9300 |
| 2025-01-14 | 24.61 | $24.76 | 51544 |
| 2025-01-13 | 24.60 | $24.64 | 37520 |
| 2025-01-10 | 24.61 | $24.35 | 15100 |
| 2025-01-08 | 24.65 | $24.68 | 21700 |
| 2025-01-07 | 24.66 | $24.74 | 34400 |
| 2025-01-06 | 24.68 | $24.74 | 156717 |
| 2025-01-03 | 24.70 | $24.62 | 18219 |
| 2025-01-02 | 24.73 | $24.41 | 34800 |
| 2024-12-31 | 24.80 | $24.45 | 12502 |
| 2024-12-30 | 24.86 | $24.37 | 25400 |
| 2024-12-27 | 24.95 | $24.68 | 87545 |
| 2024-12-26 | 25.00 | $24.85 | 8900 |
| 2024-12-24 | 25.05 | $24.77 | 8846 |
| 2024-12-23 | 25.12 | $24.60 | 55800 |
| 2024-12-20 | 25.20 | $24.47 | 19000 |
| 2024-12-19 | 25.31 | $24.21 | 9310 |
| 2024-12-18 | 25.44 | $24.30 | 112900 |
| 2024-12-17 | 25.57 | $24.93 | 65133 |
| 2024-12-16 | 25.64 | $25.10 | 49042 |
| 2024-12-13 | 25.70 | $25.25 | 37812 |
| 2024-12-12 | 25.74 | $25.40 | 33907 |
| 2024-12-11 | 25.77 | $25.51 | 76435 |
| 2024-12-10 | 25.79 | $25.52 | 25300 |
| 2024-12-09 | 25.81 | $25.73 | 57200 |
| 2024-12-06 | 25.81 | $25.76 | 2112 |
| 2024-12-05 | 25.81 | $25.78 | 23200 |
| 2024-12-04 | 25.80 | $25.84 | 12842 |
| 2024-12-03 | 25.79 | $25.95 | 7200 |
| 2024-12-02 | 25.76 | $26.06 | 6125 |
| 2024-11-29 | 25.71 | $26.10 | 5800 |
| 2024-11-27 | 25.65 | $26.00 | 29442 |
| 2024-11-26 | 25.59 | $26.04 | 140139 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.25
2026-08-12
Close Price
$32.18
Vol: 11100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.43
Average
26.86
Maximum
32.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 32.25 | $32.18 | 11100 |
| 2026-08-11 | 32.20 | $32.41 | 3400 |
| 2026-08-10 | 32.09 | $32.23 | 10827 |
| 2026-08-07 | 32.00 | $32.23 | 8400 |
| 2026-08-06 | 31.89 | $32.06 | 5600 |
| 2026-08-05 | 31.80 | $31.98 | 7929 |
| 2026-08-04 | 31.70 | $32.11 | 13520 |
| 2026-08-03 | 31.56 | $31.88 | 8308 |
| 2026-07-31 | 31.44 | $31.52 | 5225 |
| 2026-07-30 | 31.38 | $31.43 | 7630 |
| 2026-07-29 | 31.32 | $31.51 | 17928 |
| 2026-07-28 | 31.24 | $31.72 | 18322 |
| 2026-07-27 | 31.10 | $31.33 | 18412 |
| 2026-07-24 | 31.01 | $31.06 | 9935 |
| 2026-07-23 | 30.96 | $30.78 | 8700 |
| 2026-07-22 | 30.97 | $31.00 | 18300 |
| 2026-07-21 | 30.93 | $31.04 | 3917 |
| 2026-07-20 | 30.87 | $30.91 | 4200 |
| 2026-07-17 | 30.82 | $31.05 | 6900 |
| 2026-07-16 | 30.74 | $31.09 | 15500 |
| 2026-07-15 | 30.63 | $30.82 | 6900 |
| 2026-07-14 | 30.57 | $30.68 | 16119 |
| 2026-07-13 | 30.52 | $30.92 | 40330 |
| 2026-07-10 | 30.41 | $30.72 | 90611 |
| 2026-07-09 | 30.32 | $30.46 | 25529 |
| 2026-07-08 | 30.28 | $30.30 | 15648 |
| 2026-07-07 | 30.26 | $30.64 | 9700 |
| 2026-07-06 | 30.16 | $30.34 | 32132 |
| 2026-07-02 | 30.11 | $30.39 | 95008 |
| 2026-07-01 | 30.05 | $30.14 | 16900 |
| 2026-06-30 | 30.02 | $29.77 | 28700 |
| 2026-06-29 | 30.07 | $30.14 | 28034 |
| 2026-06-26 | 30.05 | $30.17 | 4000 |
| 2026-06-25 | 30.02 | $29.87 | 19710 |
| 2026-06-24 | 30.04 | $29.89 | 10525 |
| 2026-06-23 | 30.07 | $29.89 | 9800 |
| 2026-06-22 | 30.10 | $29.64 | 11735 |
| 2026-06-18 | 30.18 | $29.63 | 11420 |
| 2026-06-17 | 30.28 | $29.75 | 14121 |
| 2026-06-16 | 30.37 | $30.34 | 17100 |
| 2026-06-15 | 30.35 | $30.28 | 27432 |
| 2026-06-12 | 30.34 | $30.39 | 34500 |
| 2026-06-11 | 30.30 | $30.16 | 6008 |
| 2026-06-10 | 30.30 | $29.98 | 3900 |
| 2026-06-09 | 30.34 | $30.15 | 11800 |
| 2026-06-08 | 30.35 | $30.07 | 18040 |
| 2026-06-05 | 30.37 | $30.19 | 21537 |
| 2026-06-04 | 30.37 | $30.44 | 11941 |
| 2026-06-03 | 30.31 | $30.12 | 6623 |
| 2026-06-02 | 30.32 | $30.30 | 13500 |
| 2026-06-01 | 30.28 | $30.24 | 28700 |
| 2026-05-29 | 30.24 | $30.30 | 4900 |
| 2026-05-28 | 30.19 | $30.35 | 28208 |
| 2026-05-27 | 30.11 | $30.28 | 41034 |
| 2026-05-26 | 30.04 | $30.27 | 16912 |
| 2026-05-22 | 29.95 | $30.31 | 2244 |
| 2026-05-21 | 29.84 | $29.93 | 8131 |
| 2026-05-20 | 29.79 | $29.80 | 23520 |
| 2026-05-19 | 29.75 | $29.60 | 7800 |
| 2026-05-18 | 29.76 | $29.70 | 8600 |
| 2026-05-15 | 29.74 | $29.51 | 17700 |
| 2026-05-14 | 29.75 | $29.67 | 7900 |
| 2026-05-13 | 29.73 | $29.63 | 22430 |
| 2026-05-12 | 29.72 | $29.60 | 2700 |
| 2026-05-11 | 29.71 | $29.59 | 1807 |
| 2026-05-08 | 29.69 | $29.65 | 1426 |
| 2026-05-07 | 29.66 | $29.55 | 2020 |
| 2026-05-06 | 29.65 | $29.73 | 4745 |
| 2026-05-05 | 29.59 | $29.54 | 18900 |
| 2026-05-04 | 29.56 | $29.38 | 8224 |
| 2026-05-01 | 29.55 | $29.69 | 9700 |
| 2026-04-30 | 29.48 | $29.84 | 5700 |
| 2026-04-29 | 29.37 | $29.45 | 15416 |
| 2026-04-28 | 29.31 | $29.38 | 5600 |
| 2026-04-27 | 29.26 | $29.35 | 20500 |
| 2026-04-24 | 29.20 | $29.27 | 16121 |
| 2026-04-23 | 29.15 | $29.41 | 3300 |
| 2026-04-22 | 29.07 | $29.33 | 53000 |
| 2026-04-21 | 28.98 | $29.37 | 12700 |
| 2026-04-20 | 28.87 | $29.36 | 6600 |
| 2026-04-17 | 28.74 | $29.36 | 16033 |
| 2026-04-16 | 28.59 | $29.02 | 6246 |
| 2026-04-15 | 28.49 | $28.82 | 10000 |
| 2026-04-14 | 28.41 | $28.79 | 5500 |
| 2026-04-13 | 28.33 | $28.73 | 7200 |
| 2026-04-10 | 28.25 | $28.48 | 14100 |
| 2026-04-09 | 28.20 | $28.76 | 14600 |
| 2026-04-08 | 28.09 | $28.65 | 9700 |
| 2026-04-07 | 27.99 | $28.19 | 3925 |
| 2026-04-06 | 27.97 | $28.26 | 13303 |
| 2026-04-02 | 27.93 | $28.10 | 18122 |
| 2026-04-01 | 27.92 | $28.08 | 21645 |
| 2026-03-31 | 27.91 | $28.10 | 3500 |
| 2026-03-30 | 27.90 | $27.84 | 7200 |
| 2026-03-27 | 27.95 | $27.78 | 63326 |
| 2026-03-26 | 28.02 | $28.14 | 7344 |
| 2026-03-25 | 28.02 | $28.21 | 3836 |
| 2026-03-24 | 28.01 | $28.13 | 25800 |
| 2026-03-23 | 28.01 | $28.00 | 14037 |
| 2026-03-20 | 28.05 | $27.75 | 17100 |
| 2026-03-19 | 28.15 | $27.89 | 25314 |
| 2026-03-18 | 28.23 | $27.86 | 15500 |
| 2026-03-17 | 28.34 | $28.20 | 10622 |
| 2026-03-16 | 28.39 | $28.08 | 22400 |
| 2026-03-13 | 28.47 | $27.91 | 13526 |
| 2026-03-12 | 28.61 | $27.96 | 13730 |
| 2026-03-11 | 28.76 | $28.23 | 4600 |
| 2026-03-10 | 28.88 | $28.27 | 1125 |
| 2026-03-09 | 29.00 | $28.40 | 52543 |
| 2026-03-06 | 29.12 | $28.50 | 13240 |
| 2026-03-05 | 29.24 | $28.73 | 9800 |
| 2026-03-04 | 29.32 | $29.02 | 11402 |
| 2026-03-03 | 29.36 | $28.97 | 12500 |
| 2026-03-02 | 29.41 | $29.21 | 6400 |
| 2026-02-27 | 29.42 | $29.27 | 41627 |
| 2026-02-26 | 29.41 | $29.24 | 2100 |
| 2026-02-25 | 29.41 | $29.19 | 12339 |
| 2026-02-24 | 29.42 | $29.18 | 3211 |
| 2026-02-23 | 29.43 | $29.08 | 3730 |
| 2026-02-20 | 29.45 | $29.35 | 15700 |
| 2026-02-19 | 29.42 | $29.21 | 8400 |
| 2026-02-18 | 29.42 | $29.35 | 4101 |
| 2026-02-17 | 29.38 | $29.20 | 16508 |
| 2026-02-13 | 29.36 | $29.26 | 28310 |
| 2026-02-12 | 29.33 | $29.11 | 45400 |
| 2026-02-11 | 29.32 | $29.52 | 15000 |
| 2026-02-10 | 29.22 | $29.44 | 15100 |
| 2026-02-09 | 29.11 | $29.46 | 48700 |
| 2026-02-06 | 28.99 | $29.55 | 6400 |
| 2026-02-05 | 28.82 | $29.12 | 38800 |
| 2026-02-04 | 28.71 | $29.25 | 10000 |
| 2026-02-03 | 28.55 | $28.87 | 7502 |
| 2026-02-02 | 28.45 | $28.75 | 13900 |
| 2026-01-30 | 28.36 | $28.55 | 9300 |
| 2026-01-29 | 28.29 | $28.42 | 47100 |
| 2026-01-28 | 28.23 | $28.11 | 19202 |
| 2026-01-27 | 28.23 | $28.13 | 23539 |
| 2026-01-26 | 28.23 | $28.22 | 25300 |
| 2026-01-23 | 28.20 | $28.12 | 18000 |
| 2026-01-22 | 28.19 | $28.25 | 36725 |
| 2026-01-21 | 28.15 | $28.09 | 32900 |
| 2026-01-20 | 28.14 | $27.70 | 17936 |
| 2026-01-16 | 28.20 | $28.02 | 8411 |
| 2026-01-15 | 28.20 | $28.19 | 7427 |
| 2026-01-14 | 28.17 | $28.12 | 14420 |
| 2026-01-13 | 28.15 | $27.98 | 28825 |
| 2026-01-12 | 28.15 | $28.10 | 22215 |
| 2026-01-09 | 28.12 | $28.23 | 11000 |
| 2026-01-08 | 28.06 | $28.20 | 23900 |
| 2026-01-07 | 27.99 | $27.84 | 12978 |
| 2026-01-06 | 27.98 | $28.12 | 15207 |
| 2026-01-05 | 27.92 | $27.99 | 29800 |
| 2026-01-02 | 27.87 | $27.68 | 15800 |
| 2025-12-31 | 27.87 | $27.49 | 6802 |
| 2025-12-30 | 27.92 | $27.65 | 18500 |
| 2025-12-29 | 27.93 | $27.83 | 14200 |
| 2025-12-26 | 27.91 | $27.93 | 15640 |
| 2025-12-24 | 27.86 | $27.92 | 6815 |
| 2025-12-23 | 27.80 | $27.78 | 8608 |
| 2025-12-22 | 27.76 | $27.80 | 25800 |
| 2025-12-19 | 27.70 | $27.65 | 22513 |
| 2025-12-18 | 27.67 | $27.58 | 32027 |
| 2025-12-17 | 27.65 | $27.59 | 52149 |
| 2025-12-16 | 27.61 | $27.60 | 49306 |
| 2025-12-15 | 27.57 | $27.86 | 25700 |
| 2025-12-12 | 27.46 | $27.75 | 12739 |
| 2025-12-11 | 27.36 | $27.79 | 43226 |
| 2025-12-10 | 27.23 | $27.55 | 31327 |
| 2025-12-09 | 27.12 | $27.10 | 14047 |
| 2025-12-08 | 27.10 | $27.14 | 10500 |
| 2025-12-05 | 27.06 | $27.30 | 33001 |
| 2025-12-04 | 26.97 | $27.25 | 25900 |
| 2025-12-03 | 26.89 | $27.28 | 25000 |
| 2025-12-02 | 26.78 | $26.98 | 2217 |
| 2025-12-01 | 26.71 | $26.99 | 7015 |
| 2025-11-28 | 26.64 | $27.14 | 5700 |
| 2025-11-26 | 26.51 | $27.01 | 7015 |
| 2025-11-25 | 26.40 | $26.88 | 14400 |
| 2025-11-24 | 26.29 | $26.46 | 15509 |
| 2025-11-21 | 26.26 | $26.41 | 13700 |
| 2025-11-20 | 26.23 | $25.92 | 2100 |
| 2025-11-19 | 26.30 | $26.16 | 16744 |
| 2025-11-18 | 26.33 | $26.25 | 23600 |
| 2025-11-17 | 26.34 | $26.14 | 61400 |
| 2025-11-14 | 26.38 | $26.45 | 3900 |
| 2025-11-13 | 26.36 | $26.56 | 5624 |
| 2025-11-12 | 26.32 | $26.68 | 10700 |
| 2025-11-11 | 26.24 | $26.55 | 10400 |
| 2025-11-10 | 26.18 | $26.23 | 1700 |
| 2025-11-07 | 26.17 | $26.21 | 58820 |
| 2025-11-06 | 26.17 | $26.03 | 18000 |
| 2025-11-05 | 26.21 | $26.13 | 14900 |
| 2025-11-04 | 26.23 | $25.95 | 8634 |
| 2025-11-03 | 26.30 | $26.08 | 13500 |
| 2025-10-31 | 26.35 | $26.20 | 5100 |
| 2025-10-30 | 26.38 | $26.14 | 10420 |
| 2025-10-29 | 26.42 | $26.39 | 9133 |
| 2025-10-28 | 26.43 | $26.59 | 10600 |
| 2025-10-27 | 26.39 | $26.70 | 3809 |
| 2025-10-24 | 26.32 | $26.52 | 8015 |
| 2025-10-23 | 26.27 | $26.39 | 3645 |
| 2025-10-22 | 26.25 | $26.39 | 5900 |
| 2025-10-21 | 26.23 | $26.48 | 31403 |
| 2025-10-20 | 26.18 | $26.34 | 13400 |
| 2025-10-17 | 26.15 | $26.11 | 59200 |
| 2025-10-16 | 26.17 | $25.88 | 3328 |
| 2025-10-15 | 26.24 | $26.17 | 1600 |
| 2025-10-14 | 26.26 | $26.19 | 2830 |
| 2025-10-13 | 26.28 | $25.90 | 2500 |
| 2025-10-10 | 26.37 | $25.66 | 1719 |
| 2025-10-09 | 26.52 | $26.24 | 4741 |
| 2025-10-08 | 26.57 | $26.39 | 806 |
| 2025-10-07 | 26.59 | $26.43 | 3900 |
| 2025-10-06 | 26.61 | $26.56 | 17205 |
| 2025-10-03 | 26.61 | $26.66 | 2900 |
| 2025-10-02 | 26.59 | $26.50 | 943 |
| 2025-10-01 | 26.59 | $26.51 | 9124 |
| 2025-09-30 | 26.59 | $26.42 | 300 |
| 2025-09-29 | 26.61 | $26.52 | 1900 |
| 2025-09-26 | 26.61 | $26.56 | 4433 |
| 2025-09-25 | 26.60 | $26.35 | 504 |
| 2025-09-24 | 26.64 | $26.53 | 7743 |
| 2025-09-23 | 26.63 | $26.48 | 1225 |
| 2025-09-22 | 26.64 | $26.45 | 5000 |
| 2025-09-19 | 26.66 | $26.55 | 5614 |
| 2025-09-18 | 26.65 | $26.67 | 3000 |
| 2025-09-17 | 26.62 | $26.54 | 5632 |
| 2025-09-16 | 26.61 | $26.43 | 500 |
| 2025-09-15 | 26.62 | $26.40 | 931 |
| 2025-09-12 | 26.63 | $26.49 | 7000 |
| 2025-09-11 | 26.63 | $26.69 | 118 |
| 2025-09-10 | 26.58 | $26.38 | 942 |
| 2025-09-09 | 26.59 | $26.40 | 503 |
| 2025-09-08 | 26.59 | $26.43 | 400 |
| 2025-09-05 | 26.58 | $26.52 | 2821 |
| 2025-09-04 | 26.55 | $26.59 | 21211 |
| 2025-09-03 | 26.51 | $26.38 | 6706 |
| 2025-09-02 | 26.49 | $26.42 | 3600 |
| 2025-08-29 | 26.46 | $26.53 | 3304 |
| 2025-08-28 | 26.41 | $26.48 | 1500 |
| 2025-08-27 | 26.35 | $26.54 | 2912 |
| 2025-08-26 | 26.27 | $26.43 | 2800 |
| 2025-08-25 | 26.19 | $26.41 | 2200 |
| 2025-08-22 | 26.11 | $26.54 | 234 |
| 2025-08-21 | 25.98 | $26.05 | 12700 |
| 2025-08-20 | 25.94 | $26.06 | 6000 |
| 2025-08-19 | 25.88 | $26.08 | 1400 |
| 2025-08-18 | 25.81 | $26.00 | 2902 |
| 2025-08-15 | 25.74 | $26.00 | 11900 |
| 2025-08-14 | 25.66 | $26.08 | 14900 |
| 2025-08-13 | 25.55 | $26.10 | 4700 |
| 2025-08-12 | 25.42 | $25.74 | 3539 |
| 2025-08-11 | 25.35 | $25.34 | 6903 |
| 2025-08-08 | 25.34 | $25.41 | 4800 |
| 2025-08-07 | 25.32 | $25.14 | 1000 |
| 2025-08-06 | 25.35 | $25.22 | 1737 |
| 2025-08-05 | 25.37 | $25.22 | 5900 |
| 2025-08-04 | 25.39 | $25.16 | 98700 |
| 2025-08-01 | 25.42 | $24.89 | 3000 |
| 2025-07-31 | 25.52 | $25.08 | 3300 |
| 2025-07-30 | 25.60 | $25.31 | 137900 |
| 2025-07-29 | 25.63 | $25.46 | 26600 |
| 2025-07-28 | 25.64 | $25.55 | 6426 |
| 2025-07-25 | 25.63 | $25.70 | 5400 |
| 2025-07-24 | 25.58 | $25.64 | 50936 |
| 2025-07-23 | 25.54 | $25.79 | 38500 |
| 2025-07-22 | 25.46 | $25.53 | 21200 |
| 2025-07-21 | 25.42 | $25.16 | 2600 |
| 2025-07-18 | 25.45 | $25.13 | 7400 |
| 2025-07-17 | 25.48 | $25.24 | 2800 |
| 2025-07-16 | 25.50 | $25.17 | 4039 |
| 2025-07-15 | 25.54 | $25.08 | 14723 |
| 2025-07-14 | 25.60 | $25.47 | 3530 |
| 2025-07-11 | 25.58 | $25.44 | 900 |
| 2025-07-10 | 25.56 | $25.65 | 826 |
| 2025-07-09 | 25.50 | $25.50 | 1100 |
| 2025-07-08 | 25.45 | $25.44 | 2707 |
| 2025-07-07 | 25.41 | $25.37 | 11708 |
| 2025-07-03 | 25.37 | $25.65 | 2711 |
| 2025-07-02 | 25.27 | $25.58 | 5745 |
| 2025-07-01 | 25.16 | $25.56 | 18700 |
| 2025-06-30 | 25.03 | $25.27 | 17347 |
| 2025-06-27 | 24.95 | $25.16 | 12900 |
| 2025-06-26 | 24.87 | $25.09 | 3747 |
| 2025-06-25 | 24.80 | $24.85 | 5600 |
| 2025-06-24 | 24.76 | $24.94 | 9741 |
| 2025-06-23 | 24.69 | $24.74 | 20700 |
| 2025-06-20 | 24.66 | $24.59 | 8200 |
| 2025-06-18 | 24.65 | $24.53 | 2635 |
| 2025-06-17 | 24.65 | $24.49 | 1800 |
| 2025-06-16 | 24.65 | $24.72 | 4100 |
| 2025-06-13 | 24.61 | $24.52 | 8214 |
| 2025-06-12 | 24.60 | $24.80 | 19005 |
| 2025-06-11 | 24.53 | $24.73 | 25200 |
| 2025-06-10 | 24.46 | $24.82 | 3100 |
| 2025-06-09 | 24.36 | $24.58 | 7510 |
| 2025-06-06 | 24.29 | $24.44 | 8026 |
| 2025-06-05 | 24.24 | $24.08 | 5201 |
| 2025-06-04 | 24.26 | $24.16 | 8300 |
| 2025-06-03 | 24.27 | $24.26 | 10800 |
| 2025-06-02 | 24.25 | $24.06 | 64607 |
| 2025-05-30 | 24.27 | $24.09 | 3100 |
| 2025-05-29 | 24.28 | $24.17 | 17142 |
| 2025-05-28 | 24.28 | $24.09 | 3100 |
| 2025-05-27 | 24.30 | $24.32 | 23000 |
| 2025-05-23 | 24.27 | $23.92 | 1800 |
| 2025-05-22 | 24.32 | $24.02 | 9100 |
| 2025-05-21 | 24.35 | $24.14 | 1600 |
| 2025-05-20 | 24.36 | $24.61 | 2500 |
| 2025-05-19 | 24.27 | $24.64 | 4500 |
| 2025-05-16 | 24.16 | $24.68 | 1600 |
| 2025-05-15 | 24.02 | $24.48 | 23129 |
| 2025-05-14 | 23.90 | $24.24 | 4300 |
| 2025-05-13 | 23.81 | $24.40 | 8600 |
| 2025-05-12 | 23.67 | $24.48 | 49400 |
| 2025-05-09 | 23.50 | $23.81 | 4001 |
| 2025-05-08 | 23.43 | $23.87 | 9900 |
| 2025-05-07 | 23.34 | $23.63 | 2819 |
| 2025-05-06 | 23.29 | $23.56 | 47900 |
| 2025-05-05 | 23.25 | $23.74 | 4700 |
| 2025-05-02 | 23.16 | $23.83 | 1024 |
| 2025-05-01 | 23.04 | $23.44 | 3900 |
| 2025-04-30 | 22.98 | $23.55 | 18300 |
| 2025-04-29 | 22.89 | $23.53 | 2300 |
| 2025-04-28 | 22.80 | $23.44 | 4500 |
| 2025-04-25 | 22.71 | $23.41 | 3600 |
| 2025-04-24 | 22.61 | $23.43 | 3639 |
| 2025-04-23 | 22.50 | $23.08 | 10100 |
| 2025-04-22 | 22.45 | $22.93 | 6403 |
| 2025-04-21 | 22.43 | $22.38 | 9700 |
| 2025-04-17 | 22.52 | $22.74 | 28200 |
| 2025-04-16 | 22.55 | $22.52 | 5149 |
| 2025-04-15 | 22.65 | $22.79 | 3326 |
| 2025-04-14 | 22.70 | $22.84 | 121000 |
| 2025-04-11 | 22.75 | $22.63 | 4000 |
| 2025-04-10 | 22.87 | $22.30 | 11900 |
| 2025-04-09 | 23.07 | $23.10 | 34820 |
| 2025-04-08 | 23.14 | $21.64 | 15637 |
| 2025-04-07 | 23.54 | $22.02 | 27414 |
| 2025-04-04 | 23.92 | $22.22 | 24000 |
| 2025-04-03 | 24.32 | $23.44 | 57609 |
| 2025-04-02 | 24.54 | $24.64 | 12042 |
| 2025-04-01 | 24.53 | $24.47 | 6015 |
| 2025-03-31 | 24.56 | $24.55 | 3527 |
| 2025-03-28 | 24.58 | $24.43 | 5639 |
| 2025-03-27 | 24.63 | $24.78 | 35626 |
| 2025-03-26 | 24.62 | $24.90 | 10500 |
| 2025-03-25 | 24.58 | $24.86 | 140622 |
| 2025-03-24 | 24.54 | $24.92 | 4000 |
| 2025-03-21 | 24.48 | $24.57 | 27337 |
| 2025-03-20 | 24.49 | $24.68 | 6441 |
| 2025-03-19 | 24.48 | $24.73 | 4000 |
| 2025-03-18 | 24.45 | $24.53 | 4411 |
| 2025-03-17 | 24.47 | $24.55 | 12901 |
| 2025-03-14 | 24.49 | $24.31 | 3407 |
| 2025-03-13 | 24.56 | $23.93 | 18402 |
| 2025-03-12 | 24.73 | $24.15 | 36700 |
| 2025-03-11 | 24.88 | $24.37 | 18100 |
| 2025-03-10 | 25.01 | $24.79 | 29602 |
| 2025-03-07 | 25.07 | $25.09 | 13202 |
| 2025-03-06 | 25.08 | $24.78 | 19200 |
| 2025-03-05 | 25.15 | $24.77 | 14339 |
| 2025-03-04 | 25.24 | $24.57 | 44800 |
| 2025-03-03 | 25.39 | $25.05 | 34500 |
| 2025-02-28 | 25.45 | $25.41 | 13300 |
| 2025-02-27 | 25.46 | $25.18 | 1540 |
| 2025-02-26 | 25.51 | $25.26 | 17812 |
| 2025-02-25 | 25.55 | $25.48 | 7500 |
| 2025-02-24 | 25.55 | $25.43 | 35100 |
| 2025-02-21 | 25.56 | $25.41 | 70811 |
| 2025-02-20 | 25.58 | $25.70 | 31138 |
| 2025-02-19 | 25.54 | $25.76 | 25407 |
| 2025-02-18 | 25.48 | $25.64 | 35435 |
| 2025-02-14 | 25.43 | $25.53 | 27900 |
| 2025-02-13 | 25.40 | $25.45 | 29000 |
| 2025-02-12 | 25.38 | $25.17 | 27022 |
| 2025-02-11 | 25.42 | $25.29 | 10319 |
| 2025-02-10 | 25.43 | $25.21 | 37100 |
| 2025-02-07 | 25.46 | $25.23 | 16700 |
| 2025-02-06 | 25.50 | $25.39 | 30200 |
| 2025-02-05 | 25.50 | $25.46 | 18200 |
| 2025-02-04 | 25.49 | $25.38 | 30139 |
| 2025-02-03 | 25.50 | $25.31 | 234430 |
| 2025-01-31 | 25.51 | $25.52 | 17609 |
| 2025-01-30 | 25.49 | $25.74 | 32200 |
| 2025-01-29 | 25.41 | $25.59 | 13700 |
| 2025-01-28 | 25.36 | $25.62 | 16100 |
| 2025-01-27 | 25.28 | $25.76 | 35628 |
| 2025-01-24 | 25.17 | $25.52 | 10900 |
| 2025-01-23 | 25.08 | $25.54 | 17000 |
| 2025-01-22 | 24.98 | $25.38 | 100300 |
| 2025-01-21 | 24.89 | $25.47 | 24707 |
| 2025-01-17 | 24.77 | $25.27 | 27300 |
| 2025-01-16 | 24.68 | $25.14 | 16000 |
| 2025-01-15 | 24.60 | $25.11 | 9300 |
| 2025-01-14 | 24.51 | $24.76 | 51544 |
| 2025-01-13 | 24.49 | $24.64 | 37520 |
| 2025-01-10 | 24.48 | $24.35 | 15100 |
| 2025-01-08 | 24.54 | $24.68 | 21700 |
| 2025-01-07 | 24.54 | $24.74 | 34400 |
| 2025-01-06 | 24.53 | $24.74 | 156717 |
| 2025-01-03 | 24.52 | $24.62 | 18219 |
| 2025-01-02 | 24.53 | $24.41 | 34800 |
| 2024-12-31 | 24.59 | $24.45 | 12502 |
| 2024-12-30 | 24.66 | $24.37 | 25400 |
| 2024-12-27 | 24.75 | $24.68 | 87545 |
| 2024-12-26 | 24.80 | $24.85 | 8900 |
| 2024-12-24 | 24.82 | $24.77 | 8846 |
| 2024-12-23 | 24.86 | $24.60 | 55800 |
| 2024-12-20 | 24.94 | $24.47 | 19000 |
| 2024-12-19 | 25.06 | $24.21 | 9310 |
| 2024-12-18 | 25.27 | $24.30 | 112900 |
| 2024-12-17 | 25.48 | $24.93 | 65133 |
| 2024-12-16 | 25.60 | $25.10 | 49042 |
| 2024-12-13 | 25.70 | $25.25 | 37812 |
| 2024-12-12 | 25.78 | $25.40 | 33907 |
| 2024-12-11 | 25.85 | $25.51 | 76435 |
| 2024-12-10 | 25.90 | $25.52 | 25300 |
| 2024-12-09 | 25.96 | $25.73 | 57200 |
| 2024-12-06 | 25.98 | $25.76 | 2112 |
| 2024-12-05 | 25.99 | $25.78 | 23200 |
| 2024-12-04 | 26.01 | $25.84 | 12842 |
| 2024-12-03 | 26.01 | $25.95 | 7200 |
| 2024-12-02 | 25.98 | $26.06 | 6125 |
| 2024-11-29 | 25.93 | $26.10 | 5800 |
| 2024-11-27 | 25.86 | $26.00 | 29442 |
| 2024-11-26 | 25.79 | $26.04 | 140139 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.40
2026-08-12
Close Price
$32.18
Vol: 11100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.22
Average
26.87
Maximum
32.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 32.40 | $32.18 | 11100 |
| 2026-08-11 | 32.37 | $32.41 | 3400 |
| 2026-08-10 | 32.26 | $32.23 | 10827 |
| 2026-08-07 | 32.17 | $32.23 | 8400 |
| 2026-08-06 | 32.06 | $32.06 | 5600 |
| 2026-08-05 | 31.96 | $31.98 | 7929 |
| 2026-08-04 | 31.87 | $32.11 | 13520 |
| 2026-08-03 | 31.70 | $31.88 | 8308 |
| 2026-07-31 | 31.56 | $31.52 | 5225 |
| 2026-07-30 | 31.51 | $31.43 | 7630 |
| 2026-07-29 | 31.46 | $31.51 | 17928 |
| 2026-07-28 | 31.37 | $31.72 | 18322 |
| 2026-07-27 | 31.19 | $31.33 | 18412 |
| 2026-07-24 | 31.09 | $31.06 | 9935 |
| 2026-07-23 | 31.04 | $30.78 | 8700 |
| 2026-07-22 | 31.08 | $31.00 | 18300 |
| 2026-07-21 | 31.04 | $31.04 | 3917 |
| 2026-07-20 | 30.98 | $30.91 | 4200 |
| 2026-07-17 | 30.94 | $31.05 | 6900 |
| 2026-07-16 | 30.85 | $31.09 | 15500 |
| 2026-07-15 | 30.72 | $30.82 | 6900 |
| 2026-07-14 | 30.64 | $30.68 | 16119 |
| 2026-07-13 | 30.59 | $30.92 | 40330 |
| 2026-07-10 | 30.44 | $30.72 | 90611 |
| 2026-07-09 | 30.33 | $30.46 | 25529 |
| 2026-07-08 | 30.27 | $30.30 | 15648 |
| 2026-07-07 | 30.25 | $30.64 | 9700 |
| 2026-07-06 | 30.11 | $30.34 | 32132 |
| 2026-07-02 | 30.04 | $30.39 | 95008 |
| 2026-07-01 | 29.94 | $30.14 | 16900 |
| 2026-06-30 | 29.89 | $29.77 | 28700 |
| 2026-06-29 | 29.95 | $30.14 | 28034 |
| 2026-06-26 | 29.91 | $30.17 | 4000 |
| 2026-06-25 | 29.85 | $29.87 | 19710 |
| 2026-06-24 | 29.87 | $29.89 | 10525 |
| 2026-06-23 | 29.89 | $29.89 | 9800 |
| 2026-06-22 | 29.92 | $29.64 | 11735 |
| 2026-06-18 | 30.04 | $29.63 | 11420 |
| 2026-06-17 | 30.18 | $29.75 | 14121 |
| 2026-06-16 | 30.32 | $30.34 | 17100 |
| 2026-06-15 | 30.30 | $30.28 | 27432 |
| 2026-06-12 | 30.29 | $30.39 | 34500 |
| 2026-06-11 | 30.23 | $30.16 | 6008 |
| 2026-06-10 | 30.24 | $29.98 | 3900 |
| 2026-06-09 | 30.31 | $30.15 | 11800 |
| 2026-06-08 | 30.33 | $30.07 | 18040 |
| 2026-06-05 | 30.38 | $30.19 | 21537 |
| 2026-06-04 | 30.40 | $30.44 | 11941 |
| 2026-06-03 | 30.35 | $30.12 | 6623 |
| 2026-06-02 | 30.37 | $30.30 | 13500 |
| 2026-06-01 | 30.34 | $30.24 | 28700 |
| 2026-05-29 | 30.32 | $30.30 | 4900 |
| 2026-05-28 | 30.26 | $30.35 | 28208 |
| 2026-05-27 | 30.18 | $30.28 | 41034 |
| 2026-05-26 | 30.09 | $30.27 | 16912 |
| 2026-05-22 | 29.99 | $30.31 | 2244 |
| 2026-05-21 | 29.84 | $29.93 | 8131 |
| 2026-05-20 | 29.78 | $29.80 | 23520 |
| 2026-05-19 | 29.74 | $29.60 | 7800 |
| 2026-05-18 | 29.76 | $29.70 | 8600 |
| 2026-05-15 | 29.75 | $29.51 | 17700 |
| 2026-05-14 | 29.79 | $29.67 | 7900 |
| 2026-05-13 | 29.78 | $29.63 | 22430 |
| 2026-05-12 | 29.79 | $29.60 | 2700 |
| 2026-05-11 | 29.79 | $29.59 | 1807 |
| 2026-05-08 | 29.80 | $29.65 | 1426 |
| 2026-05-07 | 29.79 | $29.55 | 2020 |
| 2026-05-06 | 29.79 | $29.73 | 4745 |
| 2026-05-05 | 29.74 | $29.54 | 18900 |
| 2026-05-04 | 29.73 | $29.38 | 8224 |
| 2026-05-01 | 29.77 | $29.69 | 9700 |
| 2026-04-30 | 29.70 | $29.84 | 5700 |
| 2026-04-29 | 29.57 | $29.45 | 15416 |
| 2026-04-28 | 29.53 | $29.38 | 5600 |
| 2026-04-27 | 29.49 | $29.35 | 20500 |
| 2026-04-24 | 29.45 | $29.27 | 16121 |
| 2026-04-23 | 29.42 | $29.41 | 3300 |
| 2026-04-22 | 29.34 | $29.33 | 53000 |
| 2026-04-21 | 29.25 | $29.37 | 12700 |
| 2026-04-20 | 29.13 | $29.36 | 6600 |
| 2026-04-17 | 28.97 | $29.36 | 16033 |
| 2026-04-16 | 28.78 | $29.02 | 6246 |
| 2026-04-15 | 28.66 | $28.82 | 10000 |
| 2026-04-14 | 28.56 | $28.79 | 5500 |
| 2026-04-13 | 28.46 | $28.73 | 7200 |
| 2026-04-10 | 28.34 | $28.48 | 14100 |
| 2026-04-09 | 28.29 | $28.76 | 14600 |
| 2026-04-08 | 28.13 | $28.65 | 9700 |
| 2026-04-07 | 27.97 | $28.19 | 3925 |
| 2026-04-06 | 27.92 | $28.26 | 13303 |
| 2026-04-02 | 27.85 | $28.10 | 18122 |
| 2026-04-01 | 27.81 | $28.08 | 21645 |
| 2026-03-31 | 27.78 | $28.10 | 3500 |
| 2026-03-30 | 27.74 | $27.84 | 7200 |
| 2026-03-27 | 27.77 | $27.78 | 63326 |
| 2026-03-26 | 27.83 | $28.14 | 7344 |
| 2026-03-25 | 27.80 | $28.21 | 3836 |
| 2026-03-24 | 27.75 | $28.13 | 25800 |
| 2026-03-23 | 27.72 | $28.00 | 14037 |
| 2026-03-20 | 27.72 | $27.75 | 17100 |
| 2026-03-19 | 27.82 | $27.89 | 25314 |
| 2026-03-18 | 27.89 | $27.86 | 15500 |
| 2026-03-17 | 28.00 | $28.20 | 10622 |
| 2026-03-16 | 28.03 | $28.08 | 22400 |
| 2026-03-13 | 28.12 | $27.91 | 13526 |
| 2026-03-12 | 28.27 | $27.96 | 13730 |
| 2026-03-11 | 28.46 | $28.23 | 4600 |
| 2026-03-10 | 28.60 | $28.27 | 1125 |
| 2026-03-09 | 28.76 | $28.40 | 52543 |
| 2026-03-06 | 28.91 | $28.50 | 13240 |
| 2026-03-05 | 29.07 | $28.73 | 9800 |
| 2026-03-04 | 29.20 | $29.02 | 11402 |
| 2026-03-03 | 29.25 | $28.97 | 12500 |
| 2026-03-02 | 29.33 | $29.21 | 6400 |
| 2026-02-27 | 29.35 | $29.27 | 41627 |
| 2026-02-26 | 29.36 | $29.24 | 2100 |
| 2026-02-25 | 29.37 | $29.19 | 12339 |
| 2026-02-24 | 29.39 | $29.18 | 3211 |
| 2026-02-23 | 29.42 | $29.08 | 3730 |
| 2026-02-20 | 29.48 | $29.35 | 15700 |
| 2026-02-19 | 29.47 | $29.21 | 8400 |
| 2026-02-18 | 29.49 | $29.35 | 4101 |
| 2026-02-17 | 29.47 | $29.20 | 16508 |
| 2026-02-13 | 29.48 | $29.26 | 28310 |
| 2026-02-12 | 29.47 | $29.11 | 45400 |
| 2026-02-11 | 29.50 | $29.52 | 15000 |
| 2026-02-10 | 29.39 | $29.44 | 15100 |
| 2026-02-09 | 29.28 | $29.46 | 48700 |
| 2026-02-06 | 29.14 | $29.55 | 6400 |
| 2026-02-05 | 28.92 | $29.12 | 38800 |
| 2026-02-04 | 28.79 | $29.25 | 10000 |
| 2026-02-03 | 28.59 | $28.87 | 7502 |
| 2026-02-02 | 28.46 | $28.75 | 13900 |
| 2026-01-30 | 28.33 | $28.55 | 9300 |
| 2026-01-29 | 28.24 | $28.42 | 47100 |
| 2026-01-28 | 28.17 | $28.11 | 19202 |
| 2026-01-27 | 28.18 | $28.13 | 23539 |
| 2026-01-26 | 28.18 | $28.22 | 25300 |
| 2026-01-23 | 28.15 | $28.12 | 18000 |
| 2026-01-22 | 28.14 | $28.25 | 36725 |
| 2026-01-21 | 28.09 | $28.09 | 32900 |
| 2026-01-20 | 28.07 | $27.70 | 17936 |
| 2026-01-16 | 28.17 | $28.02 | 8411 |
| 2026-01-15 | 28.19 | $28.19 | 7427 |
| 2026-01-14 | 28.16 | $28.12 | 14420 |
| 2026-01-13 | 28.14 | $27.98 | 28825 |
| 2026-01-12 | 28.16 | $28.10 | 22215 |
| 2026-01-09 | 28.13 | $28.23 | 11000 |
| 2026-01-08 | 28.06 | $28.20 | 23900 |
| 2026-01-07 | 27.98 | $27.84 | 12978 |
| 2026-01-06 | 27.99 | $28.12 | 15207 |
| 2026-01-05 | 27.91 | $27.99 | 29800 |
| 2026-01-02 | 27.85 | $27.68 | 15800 |
| 2025-12-31 | 27.87 | $27.49 | 6802 |
| 2025-12-30 | 27.96 | $27.65 | 18500 |
| 2025-12-29 | 28.00 | $27.83 | 14200 |
| 2025-12-26 | 28.00 | $27.93 | 15640 |
| 2025-12-24 | 27.96 | $27.92 | 6815 |
| 2025-12-23 | 27.90 | $27.78 | 8608 |
| 2025-12-22 | 27.87 | $27.80 | 25800 |
| 2025-12-19 | 27.83 | $27.65 | 22513 |
| 2025-12-18 | 27.82 | $27.58 | 32027 |
| 2025-12-17 | 27.81 | $27.59 | 52149 |
| 2025-12-16 | 27.80 | $27.60 | 49306 |
| 2025-12-15 | 27.78 | $27.86 | 25700 |
| 2025-12-12 | 27.67 | $27.75 | 12739 |
| 2025-12-11 | 27.55 | $27.79 | 43226 |
| 2025-12-10 | 27.40 | $27.55 | 31327 |
| 2025-12-09 | 27.28 | $27.10 | 14047 |
| 2025-12-08 | 27.27 | $27.14 | 10500 |
| 2025-12-05 | 27.24 | $27.30 | 33001 |
| 2025-12-04 | 27.15 | $27.25 | 25900 |
| 2025-12-03 | 27.06 | $27.28 | 25000 |
| 2025-12-02 | 26.93 | $26.98 | 2217 |
| 2025-12-01 | 26.86 | $26.99 | 7015 |
| 2025-11-28 | 26.76 | $27.14 | 5700 |
| 2025-11-26 | 26.60 | $27.01 | 7015 |
| 2025-11-25 | 26.44 | $26.88 | 14400 |
| 2025-11-24 | 26.29 | $26.46 | 15509 |
| 2025-11-21 | 26.24 | $26.41 | 13700 |
| 2025-11-20 | 26.19 | $25.92 | 2100 |
| 2025-11-19 | 26.29 | $26.16 | 16744 |
| 2025-11-18 | 26.33 | $26.25 | 23600 |
| 2025-11-17 | 26.36 | $26.14 | 61400 |
| 2025-11-14 | 26.42 | $26.45 | 3900 |
| 2025-11-13 | 26.40 | $26.56 | 5624 |
| 2025-11-12 | 26.34 | $26.68 | 10700 |
| 2025-11-11 | 26.22 | $26.55 | 10400 |
| 2025-11-10 | 26.13 | $26.23 | 1700 |
| 2025-11-07 | 26.11 | $26.21 | 58820 |
| 2025-11-06 | 26.10 | $26.03 | 18000 |
| 2025-11-05 | 26.14 | $26.13 | 14900 |
| 2025-11-04 | 26.17 | $25.95 | 8634 |
| 2025-11-03 | 26.26 | $26.08 | 13500 |
| 2025-10-31 | 26.32 | $26.20 | 5100 |
| 2025-10-30 | 26.36 | $26.14 | 10420 |
| 2025-10-29 | 26.44 | $26.39 | 9133 |
| 2025-10-28 | 26.44 | $26.59 | 10600 |
| 2025-10-27 | 26.39 | $26.70 | 3809 |
| 2025-10-24 | 26.28 | $26.52 | 8015 |
| 2025-10-23 | 26.22 | $26.39 | 3645 |
| 2025-10-22 | 26.18 | $26.39 | 5900 |
| 2025-10-21 | 26.13 | $26.48 | 31403 |
| 2025-10-20 | 26.04 | $26.34 | 13400 |
| 2025-10-17 | 25.99 | $26.11 | 59200 |
| 2025-10-16 | 25.99 | $25.88 | 3328 |
| 2025-10-15 | 26.07 | $26.17 | 1600 |
| 2025-10-14 | 26.08 | $26.19 | 2830 |
| 2025-10-13 | 26.09 | $25.90 | 2500 |
| 2025-10-10 | 26.20 | $25.66 | 1719 |
| 2025-10-09 | 26.41 | $26.24 | 4741 |
| 2025-10-08 | 26.47 | $26.39 | 806 |
| 2025-10-07 | 26.51 | $26.43 | 3900 |
| 2025-10-06 | 26.54 | $26.56 | 17205 |
| 2025-10-03 | 26.53 | $26.66 | 2900 |
| 2025-10-02 | 26.49 | $26.50 | 943 |
| 2025-10-01 | 26.50 | $26.51 | 9124 |
| 2025-09-30 | 26.50 | $26.42 | 300 |
| 2025-09-29 | 26.52 | $26.52 | 1900 |
| 2025-09-26 | 26.52 | $26.56 | 4433 |
| 2025-09-25 | 26.51 | $26.35 | 504 |
| 2025-09-24 | 26.56 | $26.53 | 7743 |
| 2025-09-23 | 26.56 | $26.48 | 1225 |
| 2025-09-22 | 26.58 | $26.45 | 5000 |
| 2025-09-19 | 26.61 | $26.55 | 5614 |
| 2025-09-18 | 26.61 | $26.67 | 3000 |
| 2025-09-17 | 26.57 | $26.54 | 5632 |
| 2025-09-16 | 26.57 | $26.43 | 500 |
| 2025-09-15 | 26.59 | $26.40 | 931 |
| 2025-09-12 | 26.62 | $26.49 | 7000 |
| 2025-09-11 | 26.63 | $26.69 | 118 |
| 2025-09-10 | 26.58 | $26.38 | 942 |
| 2025-09-09 | 26.61 | $26.40 | 503 |
| 2025-09-08 | 26.63 | $26.43 | 400 |
| 2025-09-05 | 26.65 | $26.52 | 2821 |
| 2025-09-04 | 26.63 | $26.59 | 21211 |
| 2025-09-03 | 26.59 | $26.38 | 6706 |
| 2025-09-02 | 26.59 | $26.42 | 3600 |
| 2025-08-29 | 26.58 | $26.53 | 3304 |
| 2025-08-28 | 26.53 | $26.48 | 1500 |
| 2025-08-27 | 26.48 | $26.54 | 2912 |
| 2025-08-26 | 26.39 | $26.43 | 2800 |
| 2025-08-25 | 26.31 | $26.41 | 2200 |
| 2025-08-22 | 26.22 | $26.54 | 234 |
| 2025-08-21 | 26.06 | $26.05 | 12700 |
| 2025-08-20 | 26.01 | $26.06 | 6000 |
| 2025-08-19 | 25.95 | $26.08 | 1400 |
| 2025-08-18 | 25.87 | $26.00 | 2902 |
| 2025-08-15 | 25.79 | $26.00 | 11900 |
| 2025-08-14 | 25.69 | $26.08 | 14900 |
| 2025-08-13 | 25.54 | $26.10 | 4700 |
| 2025-08-12 | 25.35 | $25.74 | 3539 |
| 2025-08-11 | 25.23 | $25.34 | 6903 |
| 2025-08-08 | 25.21 | $25.41 | 4800 |
| 2025-08-07 | 25.17 | $25.14 | 1000 |
| 2025-08-06 | 25.20 | $25.22 | 1737 |
| 2025-08-05 | 25.22 | $25.22 | 5900 |
| 2025-08-04 | 25.24 | $25.16 | 98700 |
| 2025-08-01 | 25.28 | $24.89 | 3000 |
| 2025-07-31 | 25.42 | $25.08 | 3300 |
| 2025-07-30 | 25.53 | $25.31 | 137900 |
| 2025-07-29 | 25.59 | $25.46 | 26600 |
| 2025-07-28 | 25.61 | $25.55 | 6426 |
| 2025-07-25 | 25.61 | $25.70 | 5400 |
| 2025-07-24 | 25.55 | $25.64 | 50936 |
| 2025-07-23 | 25.50 | $25.79 | 38500 |
| 2025-07-22 | 25.39 | $25.53 | 21200 |
| 2025-07-21 | 25.33 | $25.16 | 2600 |
| 2025-07-18 | 25.38 | $25.13 | 7400 |
| 2025-07-17 | 25.44 | $25.24 | 2800 |
| 2025-07-16 | 25.48 | $25.17 | 4039 |
| 2025-07-15 | 25.55 | $25.08 | 14723 |
| 2025-07-14 | 25.66 | $25.47 | 3530 |
| 2025-07-11 | 25.66 | $25.44 | 900 |
| 2025-07-10 | 25.67 | $25.65 | 826 |
| 2025-07-09 | 25.61 | $25.50 | 1100 |
| 2025-07-08 | 25.57 | $25.44 | 2707 |
| 2025-07-07 | 25.55 | $25.37 | 11708 |
| 2025-07-03 | 25.53 | $25.65 | 2711 |
| 2025-07-02 | 25.41 | $25.58 | 5745 |
| 2025-07-01 | 25.28 | $25.56 | 18700 |
| 2025-06-30 | 25.13 | $25.27 | 17347 |
| 2025-06-27 | 25.03 | $25.16 | 12900 |
| 2025-06-26 | 24.94 | $25.09 | 3747 |
| 2025-06-25 | 24.85 | $24.85 | 5600 |
| 2025-06-24 | 24.81 | $24.94 | 9741 |
| 2025-06-23 | 24.73 | $24.74 | 20700 |
| 2025-06-20 | 24.69 | $24.59 | 8200 |
| 2025-06-18 | 24.69 | $24.53 | 2635 |
| 2025-06-17 | 24.71 | $24.49 | 1800 |
| 2025-06-16 | 24.74 | $24.72 | 4100 |
| 2025-06-13 | 24.70 | $24.52 | 8214 |
| 2025-06-12 | 24.71 | $24.80 | 19005 |
| 2025-06-11 | 24.62 | $24.73 | 25200 |
| 2025-06-10 | 24.54 | $24.82 | 3100 |
| 2025-06-09 | 24.42 | $24.58 | 7510 |
| 2025-06-06 | 24.33 | $24.44 | 8026 |
| 2025-06-05 | 24.27 | $24.08 | 5201 |
| 2025-06-04 | 24.31 | $24.16 | 8300 |
| 2025-06-03 | 24.33 | $24.26 | 10800 |
| 2025-06-02 | 24.32 | $24.06 | 64607 |
| 2025-05-30 | 24.36 | $24.09 | 3100 |
| 2025-05-29 | 24.41 | $24.17 | 17142 |
| 2025-05-28 | 24.44 | $24.09 | 3100 |
| 2025-05-27 | 24.49 | $24.32 | 23000 |
| 2025-05-23 | 24.48 | $23.92 | 1800 |
| 2025-05-22 | 24.58 | $24.02 | 9100 |
| 2025-05-21 | 24.67 | $24.14 | 1600 |
| 2025-05-20 | 24.74 | $24.61 | 2500 |
| 2025-05-19 | 24.66 | $24.64 | 4500 |
| 2025-05-16 | 24.55 | $24.68 | 1600 |
| 2025-05-15 | 24.40 | $24.48 | 23129 |
| 2025-05-14 | 24.27 | $24.24 | 4300 |
| 2025-05-13 | 24.19 | $24.40 | 8600 |
| 2025-05-12 | 24.03 | $24.48 | 49400 |
| 2025-05-09 | 23.80 | $23.81 | 4001 |
| 2025-05-08 | 23.74 | $23.87 | 9900 |
| 2025-05-07 | 23.63 | $23.63 | 2819 |
| 2025-05-06 | 23.58 | $23.56 | 47900 |
| 2025-05-05 | 23.54 | $23.74 | 4700 |
| 2025-05-02 | 23.43 | $23.83 | 1024 |
| 2025-05-01 | 23.27 | $23.44 | 3900 |
| 2025-04-30 | 23.19 | $23.55 | 18300 |
| 2025-04-29 | 23.07 | $23.53 | 2300 |
| 2025-04-28 | 22.93 | $23.44 | 4500 |
| 2025-04-25 | 22.78 | $23.41 | 3600 |
| 2025-04-24 | 22.62 | $23.43 | 3639 |
| 2025-04-23 | 22.43 | $23.08 | 10100 |
| 2025-04-22 | 22.31 | $22.93 | 6403 |
| 2025-04-21 | 22.22 | $22.38 | 9700 |
| 2025-04-17 | 22.29 | $22.74 | 28200 |
| 2025-04-16 | 22.28 | $22.52 | 5149 |
| 2025-04-15 | 22.34 | $22.79 | 3326 |
| 2025-04-14 | 22.35 | $22.84 | 121000 |
| 2025-04-11 | 22.35 | $22.63 | 4000 |
| 2025-04-10 | 22.43 | $22.30 | 11900 |
| 2025-04-09 | 22.65 | $23.10 | 34820 |
| 2025-04-08 | 22.68 | $21.64 | 15637 |
| 2025-04-07 | 23.18 | $22.02 | 27414 |
| 2025-04-04 | 23.69 | $22.22 | 24000 |
| 2025-04-03 | 24.25 | $23.44 | 57609 |
| 2025-04-02 | 24.54 | $24.64 | 12042 |
| 2025-04-01 | 24.53 | $24.47 | 6015 |
| 2025-03-31 | 24.57 | $24.55 | 3527 |
| 2025-03-28 | 24.59 | $24.43 | 5639 |
| 2025-03-27 | 24.65 | $24.78 | 35626 |
| 2025-03-26 | 24.63 | $24.90 | 10500 |
| 2025-03-25 | 24.55 | $24.86 | 140622 |
| 2025-03-24 | 24.48 | $24.92 | 4000 |
| 2025-03-21 | 24.38 | $24.57 | 27337 |
| 2025-03-20 | 24.37 | $24.68 | 6441 |
| 2025-03-19 | 24.32 | $24.73 | 4000 |
| 2025-03-18 | 24.26 | $24.53 | 4411 |
| 2025-03-17 | 24.25 | $24.55 | 12901 |
| 2025-03-14 | 24.24 | $24.31 | 3407 |
| 2025-03-13 | 24.30 | $23.93 | 18402 |
| 2025-03-12 | 24.51 | $24.15 | 36700 |
| 2025-03-11 | 24.69 | $24.37 | 18100 |
| 2025-03-10 | 24.86 | $24.79 | 29602 |
| 2025-03-07 | 24.92 | $25.09 | 13202 |
| 2025-03-06 | 24.91 | $24.78 | 19200 |
| 2025-03-05 | 25.00 | $24.77 | 14339 |
| 2025-03-04 | 25.12 | $24.57 | 44800 |
| 2025-03-03 | 25.32 | $25.05 | 34500 |
| 2025-02-28 | 25.42 | $25.41 | 13300 |
| 2025-02-27 | 25.42 | $25.18 | 1540 |
| 2025-02-26 | 25.50 | $25.26 | 17812 |
| 2025-02-25 | 25.56 | $25.48 | 7500 |
| 2025-02-24 | 25.57 | $25.43 | 35100 |
| 2025-02-21 | 25.60 | $25.41 | 70811 |
| 2025-02-20 | 25.64 | $25.70 | 31138 |
| 2025-02-19 | 25.59 | $25.76 | 25407 |
| 2025-02-18 | 25.51 | $25.64 | 35435 |
| 2025-02-14 | 25.45 | $25.53 | 27900 |
| 2025-02-13 | 25.41 | $25.45 | 29000 |
| 2025-02-12 | 25.39 | $25.17 | 27022 |
| 2025-02-11 | 25.44 | $25.29 | 10319 |
| 2025-02-10 | 25.48 | $25.21 | 37100 |
| 2025-02-07 | 25.54 | $25.23 | 16700 |
| 2025-02-06 | 25.60 | $25.39 | 30200 |
| 2025-02-05 | 25.63 | $25.46 | 18200 |
| 2025-02-04 | 25.64 | $25.38 | 30139 |
| 2025-02-03 | 25.67 | $25.31 | 234430 |
| 2025-01-31 | 25.72 | $25.52 | 17609 |
| 2025-01-30 | 25.72 | $25.74 | 32200 |
| 2025-01-29 | 25.64 | $25.59 | 13700 |
| 2025-01-28 | 25.59 | $25.62 | 16100 |
| 2025-01-27 | 25.51 | $25.76 | 35628 |
| 2025-01-24 | 25.37 | $25.52 | 10900 |
| 2025-01-23 | 25.27 | $25.54 | 17000 |
| 2025-01-22 | 25.14 | $25.38 | 100300 |
| 2025-01-21 | 25.03 | $25.47 | 24707 |
| 2025-01-17 | 24.87 | $25.27 | 27300 |
| 2025-01-16 | 24.73 | $25.14 | 16000 |
| 2025-01-15 | 24.60 | $25.11 | 9300 |
| 2025-01-14 | 24.46 | $24.76 | 51544 |
| 2025-01-13 | 24.41 | $24.64 | 37520 |
| 2025-01-10 | 24.38 | $24.35 | 15100 |
| 2025-01-08 | 24.44 | $24.68 | 21700 |
| 2025-01-07 | 24.41 | $24.74 | 34400 |
| 2025-01-06 | 24.37 | $24.74 | 156717 |
| 2025-01-03 | 24.32 | $24.62 | 18219 |
| 2025-01-02 | 24.30 | $24.41 | 34800 |
| 2024-12-31 | 24.35 | $24.45 | 12502 |
| 2024-12-30 | 24.40 | $24.37 | 25400 |
| 2024-12-27 | 24.50 | $24.68 | 87545 |
| 2024-12-26 | 24.53 | $24.85 | 8900 |
| 2024-12-24 | 24.51 | $24.77 | 8846 |
| 2024-12-23 | 24.52 | $24.60 | 55800 |
| 2024-12-20 | 24.60 | $24.47 | 19000 |
| 2024-12-19 | 24.74 | $24.21 | 9310 |
| 2024-12-18 | 25.00 | $24.30 | 112900 |
| 2024-12-17 | 25.28 | $24.93 | 65133 |
| 2024-12-16 | 25.44 | $25.10 | 49042 |
| 2024-12-13 | 25.57 | $25.25 | 37812 |
| 2024-12-12 | 25.69 | $25.40 | 33907 |
| 2024-12-11 | 25.79 | $25.51 | 76435 |
| 2024-12-10 | 25.87 | $25.52 | 25300 |
| 2024-12-09 | 25.96 | $25.73 | 57200 |
| 2024-12-06 | 26.01 | $25.76 | 2112 |
| 2024-12-05 | 26.05 | $25.78 | 23200 |
| 2024-12-04 | 26.09 | $25.84 | 12842 |
| 2024-12-03 | 26.12 | $25.95 | 7200 |
| 2024-12-02 | 26.11 | $26.06 | 6125 |
| 2024-11-29 | 26.07 | $26.10 | 5800 |
| 2024-11-27 | 25.99 | $26.00 | 29442 |
| 2024-11-26 | 25.92 | $26.04 | 140139 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.20
2026-08-12
Close Price
$32.18
Vol: 11100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.07
Average
55.04
Maximum
70.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 65.20 | $32.18 | 11100 |
| 2026-08-11 | 69.71 | $32.41 | 3400 |
| 2026-08-10 | 68.07 | $32.23 | 10827 |
| 2026-08-07 | 68.07 | $32.23 | 8400 |
| 2026-08-06 | 66.52 | $32.06 | 5600 |
| 2026-08-05 | 65.78 | $31.98 | 7929 |
| 2026-08-04 | 68.11 | $32.11 | 13520 |
| 2026-08-03 | 66.09 | $31.88 | 8308 |
| 2026-07-31 | 62.58 | $31.52 | 5225 |
| 2026-07-30 | 61.64 | $31.43 | 7630 |
| 2026-07-29 | 62.98 | $31.51 | 17928 |
| 2026-07-28 | 66.59 | $31.72 | 18322 |
| 2026-07-27 | 62.83 | $31.33 | 18412 |
| 2026-07-24 | 59.86 | $31.06 | 9935 |
| 2026-07-23 | 56.42 | $30.78 | 8700 |
| 2026-07-22 | 60.27 | $31.00 | 18300 |
| 2026-07-21 | 60.99 | $31.04 | 3917 |
| 2026-07-20 | 59.50 | $30.91 | 4200 |
| 2026-07-17 | 61.92 | $31.05 | 6900 |
| 2026-07-16 | 62.61 | $31.09 | 15500 |
| 2026-07-15 | 59.73 | $30.82 | 6900 |
| 2026-07-14 | 58.14 | $30.68 | 16119 |
| 2026-07-13 | 62.13 | $30.92 | 40330 |
| 2026-07-10 | 59.95 | $30.72 | 90611 |
| 2026-07-09 | 56.89 | $30.46 | 25529 |
| 2026-07-08 | 54.87 | $30.30 | 15648 |
| 2026-07-07 | 60.60 | $30.64 | 9700 |
| 2026-07-06 | 56.82 | $30.34 | 32132 |
| 2026-07-02 | 57.69 | $30.39 | 95008 |
| 2026-07-01 | 54.35 | $30.14 | 16900 |
| 2026-06-30 | 48.63 | $29.77 | 28700 |
| 2026-06-29 | 55.20 | $30.14 | 28034 |
| 2026-06-26 | 55.78 | $30.17 | 4000 |
| 2026-06-25 | 50.87 | $29.87 | 19710 |
| 2026-06-24 | 51.23 | $29.89 | 10525 |
| 2026-06-23 | 51.23 | $29.89 | 9800 |
| 2026-06-22 | 47.01 | $29.64 | 11735 |
| 2026-06-18 | 46.83 | $29.63 | 11420 |
| 2026-06-17 | 48.66 | $29.75 | 14121 |
| 2026-06-16 | 59.55 | $30.34 | 17100 |
| 2026-06-15 | 58.66 | $30.28 | 27432 |
| 2026-06-12 | 61.01 | $30.39 | 34500 |
| 2026-06-11 | 57.64 | $30.16 | 6008 |
| 2026-06-10 | 54.73 | $29.98 | 3900 |
| 2026-06-09 | 58.33 | $30.15 | 11800 |
| 2026-06-08 | 57.07 | $30.07 | 18040 |
| 2026-06-05 | 59.63 | $30.19 | 21537 |
| 2026-06-04 | 65.46 | $30.44 | 11941 |
| 2026-06-03 | 60.80 | $30.12 | 6623 |
| 2026-06-02 | 65.53 | $30.30 | 13500 |
| 2026-06-01 | 64.66 | $30.24 | 28700 |
| 2026-05-29 | 66.25 | $30.30 | 4900 |
| 2026-05-28 | 67.56 | $30.35 | 28208 |
| 2026-05-27 | 66.68 | $30.28 | 41034 |
| 2026-05-26 | 66.56 | $30.27 | 16912 |
| 2026-05-22 | 67.51 | $30.31 | 2244 |
| 2026-05-21 | 62.72 | $29.93 | 8131 |
| 2026-05-20 | 60.85 | $29.80 | 23520 |
| 2026-05-19 | 57.75 | $29.60 | 7800 |
| 2026-05-18 | 60.01 | $29.70 | 8600 |
| 2026-05-15 | 56.97 | $29.51 | 17700 |
| 2026-05-14 | 60.65 | $29.67 | 7900 |
| 2026-05-13 | 60.04 | $29.63 | 22430 |
| 2026-05-12 | 59.59 | $29.60 | 2700 |
| 2026-05-11 | 59.45 | $29.59 | 1807 |
| 2026-05-08 | 60.68 | $29.65 | 1426 |
| 2026-05-07 | 59.34 | $29.55 | 2020 |
| 2026-05-06 | 63.01 | $29.73 | 4745 |
| 2026-05-05 | 60.57 | $29.54 | 18900 |
| 2026-05-04 | 58.37 | $29.38 | 8224 |
| 2026-05-01 | 65.05 | $29.69 | 9700 |
| 2026-04-30 | 68.66 | $29.84 | 5700 |
| 2026-04-29 | 63.68 | $29.45 | 15416 |
| 2026-04-28 | 62.67 | $29.38 | 5600 |
| 2026-04-27 | 62.24 | $29.35 | 20500 |
| 2026-04-24 | 61.11 | $29.27 | 16121 |
| 2026-04-23 | 64.31 | $29.41 | 3300 |
| 2026-04-22 | 63.26 | $29.33 | 53000 |
| 2026-04-21 | 64.16 | $29.37 | 12700 |
| 2026-04-20 | 64.04 | $29.36 | 6600 |
| 2026-04-17 | 64.04 | $29.36 | 16033 |
| 2026-04-16 | 59.90 | $29.02 | 6246 |
| 2026-04-15 | 57.15 | $28.82 | 10000 |
| 2026-04-14 | 56.72 | $28.79 | 5500 |
| 2026-04-13 | 55.89 | $28.73 | 7200 |
| 2026-04-10 | 52.28 | $28.48 | 14100 |
| 2026-04-09 | 57.27 | $28.76 | 14600 |
| 2026-04-08 | 55.69 | $28.65 | 9700 |
| 2026-04-07 | 48.06 | $28.19 | 3925 |
| 2026-04-06 | 49.29 | $28.26 | 13303 |
| 2026-04-02 | 46.31 | $28.10 | 18122 |
| 2026-04-01 | 45.94 | $28.08 | 21645 |
| 2026-03-31 | 46.25 | $28.10 | 3500 |
| 2026-03-30 | 41.39 | $27.84 | 7200 |
| 2026-03-27 | 40.20 | $27.78 | 63326 |
| 2026-03-26 | 45.44 | $28.14 | 7344 |
| 2026-03-25 | 46.56 | $28.21 | 3836 |
| 2026-03-24 | 45.09 | $28.13 | 25800 |
| 2026-03-23 | 42.65 | $28.00 | 14037 |
| 2026-03-20 | 37.60 | $27.75 | 17100 |
| 2026-03-19 | 39.45 | $27.89 | 25314 |
| 2026-03-18 | 38.84 | $27.86 | 15500 |
| 2026-03-17 | 43.58 | $28.20 | 10622 |
| 2026-03-16 | 41.17 | $28.08 | 22400 |
| 2026-03-13 | 37.58 | $27.91 | 13526 |
| 2026-03-12 | 38.23 | $27.96 | 13730 |
| 2026-03-11 | 41.97 | $28.23 | 4600 |
| 2026-03-10 | 42.56 | $28.27 | 1125 |
| 2026-03-09 | 44.47 | $28.40 | 52543 |
| 2026-03-06 | 45.98 | $28.50 | 13240 |
| 2026-03-05 | 49.67 | $28.73 | 9800 |
| 2026-03-04 | 54.95 | $29.02 | 11402 |
| 2026-03-03 | 54.15 | $28.97 | 12500 |
| 2026-03-02 | 58.91 | $29.21 | 6400 |
| 2026-02-27 | 60.17 | $29.27 | 41627 |
| 2026-02-26 | 59.76 | $29.24 | 2100 |
| 2026-02-25 | 59.10 | $29.19 | 12339 |
| 2026-02-24 | 58.97 | $29.18 | 3211 |
| 2026-02-23 | 57.71 | $29.08 | 3730 |
| 2026-02-20 | 62.65 | $29.35 | 15700 |
| 2026-02-19 | 61.00 | $29.21 | 8400 |
| 2026-02-18 | 63.67 | $29.35 | 4101 |
| 2026-02-17 | 61.98 | $29.20 | 16508 |
| 2026-02-13 | 63.09 | $29.26 | 28310 |
| 2026-02-12 | 61.45 | $29.11 | 45400 |
| 2026-02-11 | 69.50 | $29.52 | 15000 |
| 2026-02-10 | 68.74 | $29.44 | 15100 |
| 2026-02-09 | 69.15 | $29.46 | 48700 |
| 2026-02-06 | 70.95 | $29.55 | 6400 |
| 2026-02-05 | 67.05 | $29.12 | 38800 |
| 2026-02-04 | 69.74 | $29.25 | 10000 |
| 2026-02-03 | 65.94 | $28.87 | 7502 |
| 2026-02-02 | 64.61 | $28.75 | 13900 |
| 2026-01-30 | 62.28 | $28.55 | 9300 |
| 2026-01-29 | 60.68 | $28.42 | 47100 |
| 2026-01-28 | 56.49 | $28.11 | 19202 |
| 2026-01-27 | 56.86 | $28.13 | 23539 |
| 2026-01-26 | 58.50 | $28.22 | 25300 |
| 2026-01-23 | 57.20 | $28.12 | 18000 |
| 2026-01-22 | 59.51 | $28.25 | 36725 |
| 2026-01-21 | 57.50 | $28.09 | 32900 |
| 2026-01-20 | 51.99 | $27.70 | 17936 |
| 2026-01-16 | 57.84 | $28.02 | 8411 |
| 2026-01-15 | 61.32 | $28.19 | 7427 |
| 2026-01-14 | 60.39 | $28.12 | 14420 |
| 2026-01-13 | 58.48 | $27.98 | 28825 |
| 2026-01-12 | 60.86 | $28.10 | 22215 |
| 2026-01-09 | 63.52 | $28.23 | 11000 |
| 2026-01-08 | 63.17 | $28.20 | 23900 |
| 2026-01-07 | 58.61 | $27.84 | 12978 |
| 2026-01-06 | 64.51 | $28.12 | 15207 |
| 2026-01-05 | 62.86 | $27.99 | 29800 |
| 2026-01-02 | 58.49 | $27.68 | 15800 |
| 2025-12-31 | 55.43 | $27.49 | 6802 |
| 2025-12-30 | 58.90 | $27.65 | 18500 |
| 2025-12-29 | 63.12 | $27.83 | 14200 |
| 2025-12-26 | 65.61 | $27.93 | 15640 |
| 2025-12-24 | 65.48 | $27.92 | 6815 |
| 2025-12-23 | 63.66 | $27.78 | 8608 |
| 2025-12-22 | 64.12 | $27.80 | 25800 |
| 2025-12-19 | 62.19 | $27.65 | 22513 |
| 2025-12-18 | 61.26 | $27.58 | 32027 |
| 2025-12-17 | 61.47 | $27.59 | 52149 |
| 2025-12-16 | 61.66 | $27.60 | 49306 |
| 2025-12-15 | 66.91 | $27.86 | 25700 |
| 2025-12-12 | 65.74 | $27.75 | 12739 |
| 2025-12-11 | 66.55 | $27.79 | 43226 |
| 2025-12-10 | 64.01 | $27.55 | 31327 |
| 2025-12-09 | 58.38 | $27.10 | 14047 |
| 2025-12-08 | 59.16 | $27.14 | 10500 |
| 2025-12-05 | 62.33 | $27.30 | 33001 |
| 2025-12-04 | 61.72 | $27.25 | 25900 |
| 2025-12-03 | 62.30 | $27.28 | 25000 |
| 2025-12-02 | 58.64 | $26.98 | 2217 |
| 2025-12-01 | 58.82 | $26.99 | 7015 |
| 2025-11-28 | 61.52 | $27.14 | 5700 |
| 2025-11-26 | 60.01 | $27.01 | 7015 |
| 2025-11-25 | 58.46 | $26.88 | 14400 |
| 2025-11-24 | 52.84 | $26.46 | 15509 |
| 2025-11-21 | 52.11 | $26.41 | 13700 |
| 2025-11-20 | 44.02 | $25.92 | 2100 |
| 2025-11-19 | 47.77 | $26.16 | 16744 |
| 2025-11-18 | 49.27 | $26.25 | 23600 |
| 2025-11-17 | 47.35 | $26.14 | 61400 |
| 2025-11-14 | 52.68 | $26.45 | 3900 |
| 2025-11-13 | 54.76 | $26.56 | 5624 |
| 2025-11-12 | 57.09 | $26.68 | 10700 |
| 2025-11-11 | 55.12 | $26.55 | 10400 |
| 2025-11-10 | 49.74 | $26.23 | 1700 |
| 2025-11-07 | 49.37 | $26.21 | 58820 |
| 2025-11-06 | 46.06 | $26.03 | 18000 |
| 2025-11-05 | 47.71 | $26.13 | 14900 |
| 2025-11-04 | 44.30 | $25.95 | 8634 |
| 2025-11-03 | 46.38 | $26.08 | 13500 |
| 2025-10-31 | 48.36 | $26.20 | 5100 |
| 2025-10-30 | 47.29 | $26.14 | 10420 |
| 2025-10-29 | 51.52 | $26.39 | 9133 |
| 2025-10-28 | 55.28 | $26.59 | 10600 |
| 2025-10-27 | 57.47 | $26.70 | 3809 |
| 2025-10-24 | 54.68 | $26.52 | 8015 |
| 2025-10-23 | 52.54 | $26.39 | 3645 |
| 2025-10-22 | 52.54 | $26.39 | 5900 |
| 2025-10-21 | 54.13 | $26.48 | 31403 |
| 2025-10-20 | 51.98 | $26.34 | 13400 |
| 2025-10-17 | 48.18 | $26.11 | 59200 |
| 2025-10-16 | 43.97 | $25.88 | 3328 |
| 2025-10-15 | 48.71 | $26.17 | 1600 |
| 2025-10-14 | 49.06 | $26.19 | 2830 |
| 2025-10-13 | 43.52 | $25.90 | 2500 |
| 2025-10-10 | 38.25 | $25.66 | 1719 |
| 2025-10-09 | 48.69 | $26.24 | 4741 |
| 2025-10-08 | 52.19 | $26.39 | 806 |
| 2025-10-07 | 53.16 | $26.43 | 3900 |
| 2025-10-06 | 56.38 | $26.56 | 17205 |
| 2025-10-03 | 59.00 | $26.66 | 2900 |
| 2025-10-02 | 55.89 | $26.50 | 943 |
| 2025-10-01 | 56.14 | $26.51 | 9124 |
| 2025-09-30 | 54.37 | $26.42 | 300 |
| 2025-09-29 | 56.79 | $26.52 | 1900 |
| 2025-09-26 | 57.77 | $26.56 | 4433 |
| 2025-09-25 | 53.81 | $26.35 | 504 |
| 2025-09-24 | 58.25 | $26.53 | 7743 |
| 2025-09-23 | 57.32 | $26.48 | 1225 |
| 2025-09-22 | 56.77 | $26.45 | 5000 |
| 2025-09-19 | 59.18 | $26.55 | 5614 |
| 2025-09-18 | 62.19 | $26.67 | 3000 |
| 2025-09-17 | 60.10 | $26.54 | 5632 |
| 2025-09-16 | 58.25 | $26.43 | 500 |
| 2025-09-15 | 57.74 | $26.40 | 931 |
| 2025-09-12 | 59.82 | $26.49 | 7000 |
| 2025-09-11 | 64.74 | $26.69 | 118 |
| 2025-09-10 | 59.88 | $26.38 | 942 |
| 2025-09-09 | 60.39 | $26.40 | 503 |
| 2025-09-08 | 61.13 | $26.43 | 400 |
| 2025-09-05 | 63.35 | $26.52 | 2821 |
| 2025-09-04 | 65.09 | $26.59 | 21211 |
| 2025-09-03 | 62.12 | $26.38 | 6706 |
| 2025-09-02 | 63.09 | $26.42 | 3600 |
| 2025-08-29 | 65.78 | $26.53 | 3304 |
| 2025-08-28 | 65.14 | $26.48 | 1500 |
| 2025-08-27 | 66.56 | $26.54 | 2912 |
| 2025-08-26 | 65.24 | $26.43 | 2800 |
| 2025-08-25 | 65.00 | $26.41 | 2200 |
| 2025-08-22 | 67.88 | $26.54 | 234 |
| 2025-08-21 | 61.82 | $26.05 | 12700 |
| 2025-08-20 | 62.05 | $26.06 | 6000 |
| 2025-08-19 | 62.48 | $26.08 | 1400 |
| 2025-08-18 | 61.45 | $26.00 | 2902 |
| 2025-08-15 | 61.45 | $26.00 | 11900 |
| 2025-08-14 | 63.01 | $26.08 | 14900 |
| 2025-08-13 | 63.40 | $26.10 | 4700 |
| 2025-08-12 | 59.16 | $25.74 | 3539 |
| 2025-08-11 | 53.48 | $25.34 | 6903 |
| 2025-08-08 | 54.74 | $25.41 | 4800 |
| 2025-08-07 | 50.44 | $25.14 | 1000 |
| 2025-08-06 | 51.83 | $25.22 | 1737 |
| 2025-08-05 | 51.83 | $25.22 | 5900 |
| 2025-08-04 | 50.92 | $25.16 | 98700 |
| 2025-08-01 | 46.59 | $24.89 | 3000 |
| 2025-07-31 | 49.51 | $25.08 | 3300 |
| 2025-07-30 | 53.35 | $25.31 | 137900 |
| 2025-07-29 | 56.05 | $25.46 | 26600 |
| 2025-07-28 | 57.71 | $25.55 | 6426 |
| 2025-07-25 | 60.55 | $25.70 | 5400 |
| 2025-07-24 | 59.80 | $25.64 | 50936 |
| 2025-07-23 | 62.64 | $25.79 | 38500 |
| 2025-07-22 | 59.47 | $25.53 | 21200 |
| 2025-07-21 | 54.22 | $25.16 | 2600 |
| 2025-07-18 | 53.76 | $25.13 | 7400 |
| 2025-07-17 | 55.72 | $25.24 | 2800 |
| 2025-07-16 | 54.72 | $25.17 | 4039 |
| 2025-07-15 | 53.44 | $25.08 | 14723 |
| 2025-07-14 | 60.47 | $25.47 | 3530 |
| 2025-07-11 | 60.09 | $25.44 | 900 |
| 2025-07-10 | 64.23 | $25.65 | 826 |
| 2025-07-09 | 62.47 | $25.50 | 1100 |
| 2025-07-08 | 61.76 | $25.44 | 2707 |
| 2025-07-07 | 60.94 | $25.37 | 11708 |
| 2025-07-03 | 66.37 | $25.65 | 2711 |
| 2025-07-02 | 65.64 | $25.58 | 5745 |
| 2025-07-01 | 65.44 | $25.56 | 18700 |
| 2025-06-30 | 62.38 | $25.27 | 17347 |
| 2025-06-27 | 61.14 | $25.16 | 12900 |
| 2025-06-26 | 60.35 | $25.09 | 3747 |
| 2025-06-25 | 57.54 | $24.85 | 5600 |
| 2025-06-24 | 59.03 | $24.94 | 9741 |
| 2025-06-23 | 56.66 | $24.74 | 20700 |
| 2025-06-20 | 54.80 | $24.59 | 8200 |
| 2025-06-18 | 54.05 | $24.53 | 2635 |
| 2025-06-17 | 53.56 | $24.49 | 1800 |
| 2025-06-16 | 56.86 | $24.72 | 4100 |
| 2025-06-13 | 54.55 | $24.52 | 8214 |
| 2025-06-12 | 58.74 | $24.80 | 19005 |
| 2025-06-11 | 57.97 | $24.73 | 25200 |
| 2025-06-10 | 59.32 | $24.82 | 3100 |
| 2025-06-09 | 56.77 | $24.58 | 7510 |
| 2025-06-06 | 55.22 | $24.44 | 8026 |
| 2025-06-05 | 50.92 | $24.08 | 5201 |
| 2025-06-04 | 51.98 | $24.16 | 8300 |
| 2025-06-03 | 53.29 | $24.26 | 10800 |
| 2025-06-02 | 50.94 | $24.06 | 64607 |
| 2025-05-30 | 51.30 | $24.09 | 3100 |
| 2025-05-29 | 52.26 | $24.17 | 17142 |
| 2025-05-28 | 51.40 | $24.09 | 3100 |
| 2025-05-27 | 54.06 | $24.32 | 23000 |
| 2025-05-23 | 49.76 | $23.92 | 1800 |
| 2025-05-22 | 50.89 | $24.02 | 9100 |
| 2025-05-21 | 52.25 | $24.14 | 1600 |
| 2025-05-20 | 57.98 | $24.61 | 2500 |
| 2025-05-19 | 58.37 | $24.64 | 4500 |
| 2025-05-16 | 58.87 | $24.68 | 1600 |
| 2025-05-15 | 57.12 | $24.48 | 23129 |
| 2025-05-14 | 54.95 | $24.24 | 4300 |
| 2025-05-13 | 56.77 | $24.40 | 8600 |
| 2025-05-12 | 57.68 | $24.48 | 49400 |
| 2025-05-09 | 51.50 | $23.81 | 4001 |
| 2025-05-08 | 52.15 | $23.87 | 9900 |
| 2025-05-07 | 49.74 | $23.63 | 2819 |
| 2025-05-06 | 49.03 | $23.56 | 47900 |
| 2025-05-05 | 50.79 | $23.74 | 4700 |
| 2025-05-02 | 51.66 | $23.83 | 1024 |
| 2025-05-01 | 47.97 | $23.44 | 3900 |
| 2025-04-30 | 48.97 | $23.55 | 18300 |
| 2025-04-29 | 48.78 | $23.53 | 2300 |
| 2025-04-28 | 47.98 | $23.44 | 4500 |
| 2025-04-25 | 47.72 | $23.41 | 3600 |
| 2025-04-24 | 47.87 | $23.43 | 3639 |
| 2025-04-23 | 44.95 | $23.08 | 10100 |
| 2025-04-22 | 43.67 | $22.93 | 6403 |
| 2025-04-21 | 38.70 | $22.38 | 9700 |
| 2025-04-17 | 40.95 | $22.74 | 28200 |
| 2025-04-16 | 38.89 | $22.52 | 5149 |
| 2025-04-15 | 40.54 | $22.79 | 3326 |
| 2025-04-14 | 40.84 | $22.84 | 121000 |
| 2025-04-11 | 39.01 | $22.63 | 4000 |
| 2025-04-10 | 36.06 | $22.30 | 11900 |
| 2025-04-09 | 40.58 | $23.10 | 34820 |
| 2025-04-08 | 24.07 | $21.64 | 15637 |
| 2025-04-07 | 25.84 | $22.02 | 27414 |
| 2025-04-04 | 26.83 | $22.22 | 24000 |
| 2025-04-03 | 34.49 | $23.44 | 57609 |
| 2025-04-02 | 47.03 | $24.64 | 12042 |
| 2025-04-01 | 44.31 | $24.47 | 6015 |
| 2025-03-31 | 45.35 | $24.55 | 3527 |
| 2025-03-28 | 43.45 | $24.43 | 5639 |
| 2025-03-27 | 48.08 | $24.78 | 35626 |
| 2025-03-26 | 49.81 | $24.90 | 10500 |
| 2025-03-25 | 49.23 | $24.86 | 140622 |
| 2025-03-24 | 50.05 | $24.92 | 4000 |
| 2025-03-21 | 44.97 | $24.57 | 27337 |
| 2025-03-20 | 46.38 | $24.68 | 6441 |
| 2025-03-19 | 47.01 | $24.73 | 4000 |
| 2025-03-18 | 44.10 | $24.53 | 4411 |
| 2025-03-17 | 44.33 | $24.55 | 12901 |
| 2025-03-14 | 40.79 | $24.31 | 3407 |
| 2025-03-13 | 34.51 | $23.93 | 18402 |
| 2025-03-12 | 36.65 | $24.15 | 36700 |
| 2025-03-11 | 38.94 | $24.37 | 18100 |
| 2025-03-10 | 43.91 | $24.79 | 29602 |
| 2025-03-07 | 48.08 | $25.09 | 13202 |
| 2025-03-06 | 42.74 | $24.78 | 19200 |
| 2025-03-05 | 42.56 | $24.77 | 14339 |
| 2025-03-04 | 38.90 | $24.57 | 44800 |
| 2025-03-03 | 45.52 | $25.05 | 34500 |
| 2025-02-28 | 51.81 | $25.41 | 13300 |
| 2025-02-27 | 47.40 | $25.18 | 1540 |
| 2025-02-26 | 48.87 | $25.26 | 17812 |
| 2025-02-25 | 53.21 | $25.48 | 7500 |
| 2025-02-24 | 52.29 | $25.43 | 35100 |
| 2025-02-21 | 51.94 | $25.41 | 70811 |
| 2025-02-20 | 57.90 | $25.70 | 31138 |
| 2025-02-19 | 59.23 | $25.76 | 25407 |
| 2025-02-18 | 57.36 | $25.64 | 35435 |
| 2025-02-14 | 55.59 | $25.53 | 27900 |
| 2025-02-13 | 54.28 | $25.45 | 29000 |
| 2025-02-12 | 49.29 | $25.17 | 27022 |
| 2025-02-11 | 51.58 | $25.29 | 10319 |
| 2025-02-10 | 50.11 | $25.21 | 37100 |
| 2025-02-07 | 50.47 | $25.23 | 16700 |
| 2025-02-06 | 53.42 | $25.39 | 30200 |
| 2025-02-05 | 54.75 | $25.46 | 18200 |
| 2025-02-04 | 53.49 | $25.38 | 30139 |
| 2025-02-03 | 52.39 | $25.31 | 234430 |
| 2025-01-31 | 56.17 | $25.52 | 17609 |
| 2025-01-30 | 60.51 | $25.74 | 32200 |
| 2025-01-29 | 58.43 | $25.59 | 13700 |
| 2025-01-28 | 59.02 | $25.62 | 16100 |
| 2025-01-27 | 61.79 | $25.76 | 35628 |
| 2025-01-24 | 58.63 | $25.52 | 10900 |
| 2025-01-23 | 59.02 | $25.54 | 17000 |
| 2025-01-22 | 56.85 | $25.38 | 100300 |
| 2025-01-21 | 58.51 | $25.47 | 24707 |
| 2025-01-17 | 55.80 | $25.27 | 27300 |
| 2025-01-16 | 53.94 | $25.14 | 16000 |
| 2025-01-15 | 53.51 | $25.11 | 9300 |
| 2025-01-14 | 48.17 | $24.76 | 51544 |
| 2025-01-13 | 46.16 | $24.64 | 37520 |
| 2025-01-10 | 40.88 | $24.35 | 15100 |
| 2025-01-08 | 45.73 | $24.68 | 21700 |
| 2025-01-07 | 46.68 | $24.74 | 34400 |
| 2025-01-06 | 46.68 | $24.74 | 156717 |
| 2025-01-03 | 44.59 | $24.62 | 18219 |
| 2025-01-02 | 40.73 | $24.41 | 34800 |
| 2024-12-31 | 41.25 | $24.45 | 12502 |
| 2024-12-30 | 39.79 | $24.37 | 25400 |
| 2024-12-27 | 43.80 | $24.68 | 87545 |
| 2024-12-26 | 46.23 | $24.85 | 8900 |
| 2024-12-24 | 44.86 | $24.77 | 8846 |
| 2024-12-23 | 41.88 | $24.60 | 55800 |
| 2024-12-20 | 39.51 | $24.47 | 19000 |
| 2024-12-19 | 34.41 | $24.21 | 9310 |
| 2024-12-18 | 35.39 | $24.30 | 112900 |
| 2024-12-17 | 43.66 | $24.93 | 65133 |
| 2024-12-16 | 46.44 | $25.10 | 49042 |
| 2024-12-13 | 49.05 | $25.25 | 37812 |
| 2024-12-12 | 51.83 | $25.40 | 33907 |
| 2024-12-11 | 53.96 | $25.51 | 76435 |
| 2024-12-10 | 54.15 | $25.52 | 25300 |
| 2024-12-09 | 58.28 | $25.73 | 57200 |
| 2024-12-06 | 58.89 | $25.76 | 2112 |
| 2024-12-05 | 59.29 | $25.78 | 23200 |
| 2024-12-04 | 60.44 | $25.84 | 12842 |
| 2024-12-03 | 62.55 | $25.95 | 7200 |
| 2024-12-02 | 64.70 | $26.06 | 6125 |
| 2024-11-29 | 65.48 | $26.10 | 5800 |
| 2024-11-27 | 64.46 | $26.00 | 29442 |
| 2024-11-26 | 65.19 | $26.04 | 140139 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.67
2026-08-12
Close Price
$32.18
Vol: 11100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -16.67 | $32.18 | 11100 |
| 2026-08-11 | -5.05 | $32.41 | 3400 |
| 2026-08-10 | -10.53 | $32.23 | 10827 |
| 2026-08-07 | 0.00 | $32.23 | 8400 |
| 2026-08-06 | -7.27 | $32.06 | 5600 |
| 2026-08-05 | -10.20 | $31.98 | 7929 |
| 2026-08-04 | -3.57 | $32.11 | 13520 |
| 2026-08-03 | 0.00 | $31.88 | 8308 |
| 2026-07-31 | -17.37 | $31.52 | 5225 |
| 2026-07-30 | -22.75 | $31.43 | 7630 |
| 2026-07-29 | -16.22 | $31.51 | 17928 |
| 2026-07-28 | -3.38 | $31.72 | 18322 |
| 2026-07-27 | -3.59 | $31.33 | 18412 |
| 2026-07-24 | -14.65 | $31.06 | 9935 |
| 2026-07-23 | -32.48 | $30.78 | 8700 |
| 2026-07-22 | -18.47 | $31.00 | 18300 |
| 2026-07-21 | -15.63 | $31.04 | 3917 |
| 2026-07-20 | -22.62 | $30.91 | 4200 |
| 2026-07-17 | -14.29 | $31.05 | 6900 |
| 2026-07-16 | -3.27 | $31.09 | 15500 |
| 2026-07-15 | -12.32 | $30.82 | 6900 |
| 2026-07-14 | -22.46 | $30.68 | 16119 |
| 2026-07-13 | -5.07 | $30.92 | 40330 |
| 2026-07-10 | -5.13 | $30.72 | 90611 |
| 2026-07-09 | -26.72 | $30.46 | 25529 |
| 2026-07-08 | -40.52 | $30.30 | 15648 |
| 2026-07-07 | -11.21 | $30.64 | 9700 |
| 2026-07-06 | -17.05 | $30.34 | 32132 |
| 2026-07-02 | -18.75 | $30.39 | 95008 |
| 2026-07-01 | -44.79 | $30.14 | 16900 |
| 2026-06-30 | -83.33 | $29.77 | 28700 |
| 2026-06-29 | -44.79 | $30.14 | 28034 |
| 2026-06-26 | -41.67 | $30.17 | 4000 |
| 2026-06-25 | -72.92 | $29.87 | 19710 |
| 2026-06-24 | -70.83 | $29.89 | 10525 |
| 2026-06-23 | -70.83 | $29.89 | 9800 |
| 2026-06-22 | -96.88 | $29.64 | 11735 |
| 2026-06-18 | -87.85 | $29.63 | 11420 |
| 2026-06-17 | -76.64 | $29.75 | 14121 |
| 2026-06-16 | -20.18 | $30.34 | 17100 |
| 2026-06-15 | -25.44 | $30.28 | 27432 |
| 2026-06-12 | -15.79 | $30.39 | 34500 |
| 2026-06-11 | -35.96 | $30.16 | 6008 |
| 2026-06-10 | -51.75 | $29.98 | 3900 |
| 2026-06-09 | -35.29 | $30.15 | 11800 |
| 2026-06-08 | -42.02 | $30.07 | 18040 |
| 2026-06-05 | -31.93 | $30.19 | 21537 |
| 2026-06-04 | -10.92 | $30.44 | 11941 |
| 2026-06-03 | -30.84 | $30.12 | 6623 |
| 2026-06-02 | -14.02 | $30.30 | 13500 |
| 2026-06-01 | -19.44 | $30.24 | 28700 |
| 2026-05-29 | -13.89 | $30.30 | 4900 |
| 2026-05-28 | -9.26 | $30.35 | 28208 |
| 2026-05-27 | -15.32 | $30.28 | 41034 |
| 2026-05-26 | -7.00 | $30.27 | 16912 |
| 2026-05-22 | -3.00 | $30.31 | 2244 |
| 2026-05-21 | 0.00 | $29.93 | 8131 |
| 2026-05-20 | -17.91 | $29.80 | 23520 |
| 2026-05-19 | -47.76 | $29.60 | 7800 |
| 2026-05-18 | -32.84 | $29.70 | 8600 |
| 2026-05-15 | -61.19 | $29.51 | 17700 |
| 2026-05-14 | -37.31 | $29.67 | 7900 |
| 2026-05-13 | -28.71 | $29.63 | 22430 |
| 2026-05-12 | -26.67 | $29.60 | 2700 |
| 2026-05-11 | -27.50 | $29.59 | 1807 |
| 2026-05-08 | -13.01 | $29.65 | 1426 |
| 2026-05-07 | -19.86 | $29.55 | 2020 |
| 2026-05-06 | -7.53 | $29.73 | 4745 |
| 2026-05-05 | -20.55 | $29.54 | 18900 |
| 2026-05-04 | -27.22 | $29.38 | 8224 |
| 2026-05-01 | -8.77 | $29.69 | 9700 |
| 2026-04-30 | 0.00 | $29.84 | 5700 |
| 2026-04-29 | -8.92 | $29.45 | 15416 |
| 2026-04-28 | -12.00 | $29.38 | 5600 |
| 2026-04-27 | -13.48 | $29.35 | 20500 |
| 2026-04-24 | -17.20 | $29.27 | 16121 |
| 2026-04-23 | -9.68 | $29.41 | 3300 |
| 2026-04-22 | -13.98 | $29.33 | 53000 |
| 2026-04-21 | -11.83 | $29.37 | 12700 |
| 2026-04-20 | -5.23 | $29.36 | 6600 |
| 2026-04-17 | -2.33 | $29.36 | 16033 |
| 2026-04-16 | 0.00 | $29.02 | 6246 |
| 2026-04-15 | -6.56 | $28.82 | 10000 |
| 2026-04-14 | -2.63 | $28.79 | 5500 |
| 2026-04-13 | -5.41 | $28.73 | 7200 |
| 2026-04-10 | -27.93 | $28.48 | 14100 |
| 2026-04-09 | -2.70 | $28.76 | 14600 |
| 2026-04-08 | 0.00 | $28.65 | 9700 |
| 2026-04-07 | -37.80 | $28.19 | 3925 |
| 2026-04-06 | -29.27 | $28.26 | 13303 |
| 2026-04-02 | -48.78 | $28.10 | 18122 |
| 2026-04-01 | -69.70 | $28.08 | 21645 |
| 2026-03-31 | -69.34 | $28.10 | 3500 |
| 2026-03-30 | -88.32 | $27.84 | 7200 |
| 2026-03-27 | -93.90 | $27.78 | 63326 |
| 2026-03-26 | -71.95 | $28.14 | 7344 |
| 2026-03-25 | -67.68 | $28.21 | 3836 |
| 2026-03-24 | -72.56 | $28.13 | 25800 |
| 2026-03-23 | -80.49 | $28.00 | 14037 |
| 2026-03-20 | -95.86 | $27.75 | 17100 |
| 2026-03-19 | -88.62 | $27.89 | 25314 |
| 2026-03-18 | -100.00 | $27.86 | 15500 |
| 2026-03-17 | -79.05 | $28.20 | 10622 |
| 2026-03-16 | -87.16 | $28.08 | 22400 |
| 2026-03-13 | -98.65 | $27.91 | 13526 |
| 2026-03-12 | -95.91 | $27.96 | 13730 |
| 2026-03-11 | -80.12 | $28.23 | 4600 |
| 2026-03-10 | -77.78 | $28.27 | 1125 |
| 2026-03-09 | -70.18 | $28.40 | 52543 |
| 2026-03-06 | -79.14 | $28.50 | 13240 |
| 2026-03-05 | -81.31 | $28.73 | 9800 |
| 2026-03-04 | -54.21 | $29.02 | 11402 |
| 2026-03-03 | -58.88 | $28.97 | 12500 |
| 2026-03-02 | -37.86 | $29.21 | 6400 |
| 2026-02-27 | -26.61 | $29.27 | 41627 |
| 2026-02-26 | -28.13 | $29.24 | 2100 |
| 2026-02-25 | -26.80 | $29.19 | 12339 |
| 2026-02-24 | -27.45 | $29.18 | 3211 |
| 2026-02-23 | -33.99 | $29.08 | 3730 |
| 2026-02-20 | -15.92 | $29.35 | 15700 |
| 2026-02-19 | -24.84 | $29.21 | 8400 |
| 2026-02-18 | -14.29 | $29.35 | 4101 |
| 2026-02-17 | -20.83 | $29.20 | 16508 |
| 2026-02-13 | -17.71 | $29.26 | 28310 |
| 2026-02-12 | -25.52 | $29.11 | 45400 |
| 2026-02-11 | -3.66 | $29.52 | 15000 |
| 2026-02-10 | -7.85 | $29.44 | 15100 |
| 2026-02-09 | -6.81 | $29.46 | 48700 |
| 2026-02-06 | 0.00 | $29.55 | 6400 |
| 2026-02-05 | -13.25 | $29.12 | 38800 |
| 2026-02-04 | -5.42 | $29.25 | 10000 |
| 2026-02-03 | -8.46 | $28.87 | 7502 |
| 2026-02-02 | -0.93 | $28.75 | 13900 |
| 2026-01-30 | -1.87 | $28.55 | 9300 |
| 2026-01-29 | 0.00 | $28.42 | 47100 |
| 2026-01-28 | -25.30 | $28.11 | 19202 |
| 2026-01-27 | -22.89 | $28.13 | 23539 |
| 2026-01-26 | -12.05 | $28.22 | 25300 |
| 2026-01-23 | -24.10 | $28.12 | 18000 |
| 2026-01-22 | -8.43 | $28.25 | 36725 |
| 2026-01-21 | -26.83 | $28.09 | 32900 |
| 2026-01-20 | -74.39 | $27.70 | 17936 |
| 2026-01-16 | -35.37 | $28.02 | 8411 |
| 2026-01-15 | -14.63 | $28.19 | 7427 |
| 2026-01-14 | -23.17 | $28.12 | 14420 |
| 2026-01-13 | -40.24 | $27.98 | 28825 |
| 2026-01-12 | -25.61 | $28.10 | 22215 |
| 2026-01-09 | -9.76 | $28.23 | 11000 |
| 2026-01-08 | -4.42 | $28.20 | 23900 |
| 2026-01-07 | -28.16 | $27.84 | 12978 |
| 2026-01-06 | -0.97 | $28.12 | 15207 |
| 2026-01-05 | -8.25 | $27.99 | 29800 |
| 2026-01-02 | -30.12 | $27.68 | 15800 |
| 2025-12-31 | -53.01 | $27.49 | 6802 |
| 2025-12-30 | -26.67 | $27.65 | 18500 |
| 2025-12-29 | -9.52 | $27.83 | 14200 |
| 2025-12-26 | 0.00 | $27.93 | 15640 |
| 2025-12-24 | -0.95 | $27.92 | 6815 |
| 2025-12-23 | -9.40 | $27.78 | 8608 |
| 2025-12-22 | -5.88 | $27.80 | 25800 |
| 2025-12-19 | -13.11 | $27.65 | 22513 |
| 2025-12-18 | -15.74 | $27.58 | 32027 |
| 2025-12-17 | -15.23 | $27.59 | 52149 |
| 2025-12-16 | -14.72 | $27.60 | 49306 |
| 2025-12-15 | -1.52 | $27.86 | 25700 |
| 2025-12-12 | -7.11 | $27.75 | 12739 |
| 2025-12-11 | -1.58 | $27.79 | 43226 |
| 2025-12-10 | -1.81 | $27.55 | 31327 |
| 2025-12-09 | -22.37 | $27.10 | 14047 |
| 2025-12-08 | -19.74 | $27.14 | 10500 |
| 2025-12-05 | -9.21 | $27.30 | 33001 |
| 2025-12-04 | -6.34 | $27.25 | 25900 |
| 2025-12-03 | -2.16 | $27.28 | 25000 |
| 2025-12-02 | -15.20 | $26.98 | 2217 |
| 2025-12-01 | -14.40 | $26.99 | 7015 |
| 2025-11-28 | -2.40 | $27.14 | 5700 |
| 2025-11-26 | -4.39 | $27.01 | 7015 |
| 2025-11-25 | -1.03 | $26.88 | 14400 |
| 2025-11-24 | -43.75 | $26.46 | 15509 |
| 2025-11-21 | -48.96 | $26.41 | 13700 |
| 2025-11-20 | -100.00 | $25.92 | 2100 |
| 2025-11-19 | -77.42 | $26.16 | 16744 |
| 2025-11-18 | -67.74 | $26.25 | 23600 |
| 2025-11-17 | -79.57 | $26.14 | 61400 |
| 2025-11-14 | -46.24 | $26.45 | 3900 |
| 2025-11-13 | -34.41 | $26.56 | 5624 |
| 2025-11-12 | -9.09 | $26.68 | 10700 |
| 2025-11-11 | -19.79 | $26.55 | 10400 |
| 2025-11-10 | -53.13 | $26.23 | 1700 |
| 2025-11-07 | -55.21 | $26.21 | 58820 |
| 2025-11-06 | -65.74 | $26.03 | 18000 |
| 2025-11-05 | -56.48 | $26.13 | 14900 |
| 2025-11-04 | -73.15 | $25.95 | 8634 |
| 2025-11-03 | -61.11 | $26.08 | 13500 |
| 2025-10-31 | -50.00 | $26.20 | 5100 |
| 2025-10-30 | -55.56 | $26.14 | 10420 |
| 2025-10-29 | -32.41 | $26.39 | 9133 |
| 2025-10-28 | -13.89 | $26.59 | 10600 |
| 2025-10-27 | -3.70 | $26.70 | 3809 |
| 2025-10-24 | -19.63 | $26.52 | 8015 |
| 2025-10-23 | -31.78 | $26.39 | 3645 |
| 2025-10-22 | -31.78 | $26.39 | 5900 |
| 2025-10-21 | -23.36 | $26.48 | 31403 |
| 2025-10-20 | -36.45 | $26.34 | 13400 |
| 2025-10-17 | -57.94 | $26.11 | 59200 |
| 2025-10-16 | -79.44 | $25.88 | 3328 |
| 2025-10-15 | -52.34 | $26.17 | 1600 |
| 2025-10-14 | -50.47 | $26.19 | 2830 |
| 2025-10-13 | -77.57 | $25.90 | 2500 |
| 2025-10-10 | -100.00 | $25.66 | 1719 |
| 2025-10-09 | -96.08 | $26.24 | 4741 |
| 2025-10-08 | -87.18 | $26.39 | 806 |
| 2025-10-07 | -75.00 | $26.43 | 3900 |
| 2025-10-06 | -42.50 | $26.56 | 17205 |
| 2025-10-03 | -17.50 | $26.66 | 2900 |
| 2025-10-02 | -56.41 | $26.50 | 943 |
| 2025-10-01 | -53.85 | $26.51 | 9124 |
| 2025-09-30 | -66.67 | $26.42 | 300 |
| 2025-09-29 | -44.44 | $26.52 | 1900 |
| 2025-09-26 | -35.56 | $26.56 | 4433 |
| 2025-09-25 | -82.22 | $26.35 | 504 |
| 2025-09-24 | -42.22 | $26.53 | 7743 |
| 2025-09-23 | -53.33 | $26.48 | 1225 |
| 2025-09-22 | -60.00 | $26.45 | 5000 |
| 2025-09-19 | -37.78 | $26.55 | 5614 |
| 2025-09-18 | -6.67 | $26.67 | 3000 |
| 2025-09-17 | -24.00 | $26.54 | 5632 |
| 2025-09-16 | -33.77 | $26.43 | 500 |
| 2025-09-15 | -37.66 | $26.40 | 931 |
| 2025-09-12 | -25.97 | $26.49 | 7000 |
| 2025-09-11 | 0.00 | $26.69 | 118 |
| 2025-09-10 | -28.38 | $26.38 | 942 |
| 2025-09-09 | -21.35 | $26.40 | 503 |
| 2025-09-08 | -12.70 | $26.43 | 400 |
| 2025-09-05 | -5.56 | $26.52 | 2821 |
| 2025-09-04 | 0.00 | $26.59 | 21211 |
| 2025-09-03 | -13.29 | $26.38 | 6706 |
| 2025-09-02 | -10.49 | $26.42 | 3600 |
| 2025-08-29 | -2.63 | $26.53 | 3304 |
| 2025-08-28 | -5.06 | $26.48 | 1500 |
| 2025-08-27 | -1.69 | $26.54 | 2912 |
| 2025-08-26 | -7.87 | $26.43 | 2800 |
| 2025-08-25 | -8.99 | $26.41 | 2200 |
| 2025-08-22 | -0.57 | $26.54 | 234 |
| 2025-08-21 | -6.67 | $26.05 | 12700 |
| 2025-08-20 | -5.93 | $26.06 | 6000 |
| 2025-08-19 | -4.44 | $26.08 | 1400 |
| 2025-08-18 | -9.70 | $26.00 | 2902 |
| 2025-08-15 | -9.70 | $26.00 | 11900 |
| 2025-08-14 | -1.53 | $26.08 | 14900 |
| 2025-08-13 | 0.00 | $26.10 | 4700 |
| 2025-08-12 | -7.77 | $25.74 | 3539 |
| 2025-08-11 | -46.60 | $25.34 | 6903 |
| 2025-08-08 | -39.81 | $25.41 | 4800 |
| 2025-08-07 | -66.02 | $25.14 | 1000 |
| 2025-08-06 | -58.25 | $25.22 | 1737 |
| 2025-08-05 | -58.25 | $25.22 | 5900 |
| 2025-08-04 | -64.08 | $25.16 | 98700 |
| 2025-08-01 | -90.29 | $24.89 | 3000 |
| 2025-07-31 | -90.24 | $25.08 | 3300 |
| 2025-07-30 | -62.20 | $25.31 | 137900 |
| 2025-07-29 | -43.90 | $25.46 | 26600 |
| 2025-07-28 | -32.93 | $25.55 | 6426 |
| 2025-07-25 | -14.63 | $25.70 | 5400 |
| 2025-07-24 | -21.69 | $25.64 | 50936 |
| 2025-07-23 | -2.02 | $25.79 | 38500 |
| 2025-07-22 | -20.22 | $25.53 | 21200 |
| 2025-07-21 | -44.35 | $25.16 | 2600 |
| 2025-07-18 | -46.77 | $25.13 | 7400 |
| 2025-07-17 | -37.90 | $25.24 | 2800 |
| 2025-07-16 | -43.55 | $25.17 | 4039 |
| 2025-07-15 | -50.81 | $25.08 | 14723 |
| 2025-07-14 | -19.35 | $25.47 | 3530 |
| 2025-07-11 | -21.77 | $25.44 | 900 |
| 2025-07-10 | -4.84 | $25.65 | 826 |
| 2025-07-09 | -16.94 | $25.50 | 1100 |
| 2025-07-08 | -21.77 | $25.44 | 2707 |
| 2025-07-07 | -25.37 | $25.37 | 11708 |
| 2025-07-03 | -3.57 | $25.65 | 2711 |
| 2025-07-02 | -4.91 | $25.58 | 5745 |
| 2025-07-01 | -6.14 | $25.56 | 18700 |
| 2025-06-30 | 0.00 | $25.27 | 17347 |
| 2025-06-27 | -5.93 | $25.16 | 12900 |
| 2025-06-26 | 0.00 | $25.09 | 3747 |
| 2025-06-25 | -11.93 | $24.85 | 5600 |
| 2025-06-24 | -3.67 | $24.94 | 9741 |
| 2025-06-23 | -13.00 | $24.74 | 20700 |
| 2025-06-20 | -28.00 | $24.59 | 8200 |
| 2025-06-18 | -34.00 | $24.53 | 2635 |
| 2025-06-17 | -38.00 | $24.49 | 1800 |
| 2025-06-16 | -15.00 | $24.72 | 4100 |
| 2025-06-13 | -35.00 | $24.52 | 8214 |
| 2025-06-12 | -7.00 | $24.80 | 19005 |
| 2025-06-11 | -14.00 | $24.73 | 25200 |
| 2025-06-10 | -2.06 | $24.82 | 3100 |
| 2025-06-09 | -15.48 | $24.58 | 7510 |
| 2025-06-06 | -30.00 | $24.44 | 8026 |
| 2025-06-05 | -69.23 | $24.08 | 5201 |
| 2025-06-04 | -46.22 | $24.16 | 8300 |
| 2025-06-03 | -37.82 | $24.26 | 10800 |
| 2025-06-02 | -54.62 | $24.06 | 64607 |
| 2025-05-30 | -52.10 | $24.09 | 3100 |
| 2025-05-29 | -41.86 | $24.17 | 17142 |
| 2025-05-28 | -39.74 | $24.09 | 3100 |
| 2025-05-27 | -25.00 | $24.32 | 23000 |
| 2025-05-23 | -50.64 | $23.92 | 1800 |
| 2025-05-22 | -44.23 | $24.02 | 9100 |
| 2025-05-21 | -35.85 | $24.14 | 1600 |
| 2025-05-20 | -6.06 | $24.61 | 2500 |
| 2025-05-19 | -3.68 | $24.64 | 4500 |
| 2025-05-16 | -1.22 | $24.68 | 1600 |
| 2025-05-15 | -4.29 | $24.48 | 23129 |
| 2025-05-14 | -14.59 | $24.24 | 4300 |
| 2025-05-13 | -7.73 | $24.40 | 8600 |
| 2025-05-12 | -4.29 | $24.48 | 49400 |
| 2025-05-09 | -12.83 | $23.81 | 4001 |
| 2025-05-08 | -8.74 | $23.87 | 9900 |
| 2025-05-07 | -9.69 | $23.63 | 2819 |
| 2025-05-06 | -12.40 | $23.56 | 47900 |
| 2025-05-05 | -5.43 | $23.74 | 4700 |
| 2025-05-02 | -1.56 | $23.83 | 1024 |
| 2025-05-01 | -19.85 | $23.44 | 3900 |
| 2025-04-30 | -32.84 | $23.55 | 18300 |
| 2025-04-29 | -33.43 | $23.53 | 2300 |
| 2025-04-28 | -36.12 | $23.44 | 4500 |
| 2025-04-25 | -37.01 | $23.41 | 3600 |
| 2025-04-24 | -40.67 | $23.43 | 3639 |
| 2025-04-23 | -52.53 | $23.08 | 10100 |
| 2025-04-22 | -56.53 | $22.93 | 6403 |
| 2025-04-21 | -71.20 | $22.38 | 9700 |
| 2025-04-17 | -61.60 | $22.74 | 28200 |
| 2025-04-16 | -67.47 | $22.52 | 5149 |
| 2025-04-15 | -60.27 | $22.79 | 3326 |
| 2025-04-14 | -58.93 | $22.84 | 121000 |
| 2025-04-11 | -64.53 | $22.63 | 4000 |
| 2025-04-10 | -73.33 | $22.30 | 11900 |
| 2025-04-09 | -52.00 | $23.10 | 34820 |
| 2025-04-08 | -92.16 | $21.64 | 15637 |
| 2025-04-07 | -81.89 | $22.02 | 27414 |
| 2025-04-04 | -100.00 | $22.22 | 24000 |
| 2025-04-03 | -100.00 | $23.44 | 57609 |
| 2025-04-02 | -37.80 | $24.64 | 12042 |
| 2025-04-01 | -51.18 | $24.47 | 6015 |
| 2025-03-31 | -44.88 | $24.55 | 3527 |
| 2025-03-28 | -65.68 | $24.43 | 5639 |
| 2025-03-27 | -44.97 | $24.78 | 35626 |
| 2025-03-26 | -37.87 | $24.90 | 10500 |
| 2025-03-25 | -40.59 | $24.86 | 140622 |
| 2025-03-24 | -37.79 | $24.92 | 4000 |
| 2025-03-21 | -58.14 | $24.57 | 27337 |
| 2025-03-20 | -55.85 | $24.68 | 6441 |
| 2025-03-19 | -53.44 | $24.73 | 4000 |
| 2025-03-18 | -64.58 | $24.53 | 4411 |
| 2025-03-17 | -63.54 | $24.55 | 12901 |
| 2025-03-14 | -76.04 | $24.31 | 3407 |
| 2025-03-13 | -95.83 | $23.93 | 18402 |
| 2025-03-12 | -93.10 | $24.15 | 36700 |
| 2025-03-11 | -93.33 | $24.37 | 18100 |
| 2025-03-10 | -74.81 | $24.79 | 29602 |
| 2025-03-07 | -51.91 | $25.09 | 13202 |
| 2025-03-06 | -75.57 | $24.78 | 19200 |
| 2025-03-05 | -76.34 | $24.77 | 14339 |
| 2025-03-04 | -96.77 | $24.57 | 44800 |
| 2025-03-03 | -86.75 | $25.05 | 34500 |
| 2025-02-28 | -50.00 | $25.41 | 13300 |
| 2025-02-27 | -83.12 | $25.18 | 1540 |
| 2025-02-26 | -72.73 | $25.26 | 17812 |
| 2025-02-25 | -44.16 | $25.48 | 7500 |
| 2025-02-24 | -50.65 | $25.43 | 35100 |
| 2025-02-21 | -53.25 | $25.41 | 70811 |
| 2025-02-20 | -15.58 | $25.70 | 31138 |
| 2025-02-19 | -7.79 | $25.76 | 25407 |
| 2025-02-18 | -23.38 | $25.64 | 35435 |
| 2025-02-14 | -37.66 | $25.53 | 27900 |
| 2025-02-13 | -45.68 | $25.45 | 29000 |
| 2025-02-12 | -80.25 | $25.17 | 27022 |
| 2025-02-11 | -43.80 | $25.29 | 10319 |
| 2025-02-10 | -42.96 | $25.21 | 37100 |
| 2025-02-07 | -39.86 | $25.23 | 16700 |
| 2025-02-06 | -29.05 | $25.39 | 30200 |
| 2025-02-05 | -24.32 | $25.46 | 18200 |
| 2025-02-04 | -29.73 | $25.38 | 30139 |
| 2025-02-03 | -34.46 | $25.31 | 234430 |
| 2025-01-31 | -20.27 | $25.52 | 17609 |
| 2025-01-30 | -5.41 | $25.74 | 32200 |
| 2025-01-29 | -13.75 | $25.59 | 13700 |
| 2025-01-28 | -11.88 | $25.62 | 16100 |
| 2025-01-27 | 0.00 | $25.76 | 35628 |
| 2025-01-24 | -5.07 | $25.52 | 10900 |
| 2025-01-23 | -1.48 | $25.54 | 17000 |
| 2025-01-22 | -6.94 | $25.38 | 100300 |
| 2025-01-21 | -0.69 | $25.47 | 24707 |
| 2025-01-17 | -3.91 | $25.27 | 27300 |
| 2025-01-16 | -1.79 | $25.14 | 16000 |
| 2025-01-15 | -14.40 | $25.11 | 9300 |
| 2025-01-14 | -47.06 | $24.76 | 51544 |
| 2025-01-13 | -58.90 | $24.64 | 37520 |
| 2025-01-10 | -79.19 | $24.35 | 15100 |
| 2025-01-08 | -59.75 | $24.68 | 21700 |
| 2025-01-07 | -61.33 | $24.74 | 34400 |
| 2025-01-06 | -61.33 | $24.74 | 156717 |
| 2025-01-03 | -67.96 | $24.62 | 18219 |
| 2025-01-02 | -81.22 | $24.41 | 34800 |
| 2024-12-31 | -80.66 | $24.45 | 12502 |
| 2024-12-30 | -84.43 | $24.37 | 25400 |
| 2024-12-27 | -69.81 | $24.68 | 87545 |
| 2024-12-26 | -61.79 | $24.85 | 8900 |
| 2024-12-24 | -66.36 | $24.77 | 8846 |
| 2024-12-23 | -75.00 | $24.60 | 55800 |
| 2024-12-20 | -80.80 | $24.47 | 19000 |
| 2024-12-19 | -100.00 | $24.21 | 9310 |
| 2024-12-18 | -100.00 | $24.30 | 112900 |
| 2024-12-17 | -96.43 | $24.93 | 65133 |
| 2024-12-16 | -98.33 | $25.10 | 49042 |
| 2024-12-13 | -89.57 | $25.25 | 37812 |
| 2024-12-12 | -76.52 | $25.40 | 33907 |
| 2024-12-11 | -66.96 | $25.51 | 76435 |
| 2024-12-10 | -66.09 | $25.52 | 25300 |
| 2024-12-09 | -47.83 | $25.73 | 57200 |
| 2024-12-06 | -45.22 | $25.76 | 2112 |
| 2024-12-05 | -43.48 | $25.78 | 23200 |
| 2024-12-04 | -38.26 | $25.84 | 12842 |
| 2024-12-03 | -19.88 | $25.95 | 7200 |
| 2024-12-02 | -12.50 | $26.06 | 6125 |
| 2024-11-29 | -10.23 | $26.10 | 5800 |
| 2024-11-27 | -15.91 | $26.00 | 29442 |
| 2024-11-26 | -13.64 | $26.04 | 140139 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.09
2026-08-12
Close Price
$32.18
Vol: 11100Average Directional Index - Detailed Analysis
Minimum
4.73
Average
23.89
Maximum
56.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 21.09 | $32.18 | 11100 |
| 2026-08-11 | 20.68 | $32.41 | 3400 |
| 2026-08-10 | 19.78 | $32.23 | 10827 |
| 2026-08-07 | 18.91 | $32.23 | 8400 |
| 2026-08-06 | 18.19 | $32.06 | 5600 |
| 2026-08-05 | 17.61 | $31.98 | 7929 |
| 2026-08-04 | 17.00 | $32.11 | 13520 |
| 2026-08-03 | 16.36 | $31.88 | 8308 |
| 2026-07-31 | 15.99 | $31.52 | 5225 |
| 2026-07-30 | 16.03 | $31.43 | 7630 |
| 2026-07-29 | 16.19 | $31.51 | 17928 |
| 2026-07-28 | 15.57 | $31.72 | 18322 |
| 2026-07-27 | 14.55 | $31.33 | 18412 |
| 2026-07-24 | 13.93 | $31.06 | 9935 |
| 2026-07-23 | 13.57 | $30.78 | 8700 |
| 2026-07-22 | 13.77 | $31.00 | 18300 |
| 2026-07-21 | 13.43 | $31.04 | 3917 |
| 2026-07-20 | 13.08 | $30.91 | 4200 |
| 2026-07-17 | 12.71 | $31.05 | 6900 |
| 2026-07-16 | 12.15 | $31.09 | 15500 |
| 2026-07-15 | 11.76 | $30.82 | 6900 |
| 2026-07-14 | 11.78 | $30.68 | 16119 |
| 2026-07-13 | 11.85 | $30.92 | 40330 |
| 2026-07-10 | 11.52 | $30.72 | 90611 |
| 2026-07-09 | 11.49 | $30.46 | 25529 |
| 2026-07-08 | 11.97 | $30.30 | 15648 |
| 2026-07-07 | 12.36 | $30.64 | 9700 |
| 2026-07-06 | 12.02 | $30.34 | 32132 |
| 2026-07-02 | 12.26 | $30.39 | 95008 |
| 2026-07-01 | 12.59 | $30.14 | 16900 |
| 2026-06-30 | 13.17 | $29.77 | 28700 |
| 2026-06-29 | 13.48 | $30.14 | 28034 |
| 2026-06-26 | 13.80 | $30.17 | 4000 |
| 2026-06-25 | 14.25 | $29.87 | 19710 |
| 2026-06-24 | 14.90 | $29.89 | 10525 |
| 2026-06-23 | 15.58 | $29.89 | 9800 |
| 2026-06-22 | 16.16 | $29.64 | 11735 |
| 2026-06-18 | 16.57 | $29.63 | 11420 |
| 2026-06-17 | 17.03 | $29.75 | 14121 |
| 2026-06-16 | 17.69 | $30.34 | 17100 |
| 2026-06-15 | 17.57 | $30.28 | 27432 |
| 2026-06-12 | 17.44 | $30.39 | 34500 |
| 2026-06-11 | 17.43 | $30.16 | 6008 |
| 2026-06-10 | 17.85 | $29.98 | 3900 |
| 2026-06-09 | 18.26 | $30.15 | 11800 |
| 2026-06-08 | 18.50 | $30.07 | 18040 |
| 2026-06-05 | 18.72 | $30.19 | 21537 |
| 2026-06-04 | 18.87 | $30.44 | 11941 |
| 2026-06-03 | 18.45 | $30.12 | 6623 |
| 2026-06-02 | 18.63 | $30.30 | 13500 |
| 2026-06-01 | 18.58 | $30.24 | 28700 |
| 2026-05-29 | 18.65 | $30.30 | 4900 |
| 2026-05-28 | 18.60 | $30.35 | 28208 |
| 2026-05-27 | 18.55 | $30.28 | 41034 |
| 2026-05-26 | 18.50 | $30.27 | 16912 |
| 2026-05-22 | 18.65 | $30.31 | 2244 |
| 2026-05-21 | 18.69 | $29.93 | 8131 |
| 2026-05-20 | 19.43 | $29.80 | 23520 |
| 2026-05-19 | 19.77 | $29.60 | 7800 |
| 2026-05-18 | 20.31 | $29.70 | 8600 |
| 2026-05-15 | 20.46 | $29.51 | 17700 |
| 2026-05-14 | 20.65 | $29.67 | 7900 |
| 2026-05-13 | 20.46 | $29.63 | 22430 |
| 2026-05-12 | 20.47 | $29.60 | 2700 |
| 2026-05-11 | 20.58 | $29.59 | 1807 |
| 2026-05-08 | 20.28 | $29.65 | 1426 |
| 2026-05-07 | 20.31 | $29.55 | 2020 |
| 2026-05-06 | 20.53 | $29.73 | 4745 |
| 2026-05-05 | 20.42 | $29.54 | 18900 |
| 2026-05-04 | 20.67 | $29.38 | 8224 |
| 2026-05-01 | 20.94 | $29.69 | 9700 |
| 2026-04-30 | 20.39 | $29.84 | 5700 |
| 2026-04-29 | 19.82 | $29.45 | 15416 |
| 2026-04-28 | 19.85 | $29.38 | 5600 |
| 2026-04-27 | 19.77 | $29.35 | 20500 |
| 2026-04-24 | 19.89 | $29.27 | 16121 |
| 2026-04-23 | 20.01 | $29.41 | 3300 |
| 2026-04-22 | 19.94 | $29.33 | 53000 |
| 2026-04-21 | 19.92 | $29.37 | 12700 |
| 2026-04-20 | 19.77 | $29.36 | 6600 |
| 2026-04-17 | 19.83 | $29.36 | 16033 |
| 2026-04-16 | 19.97 | $29.02 | 6246 |
| 2026-04-15 | 20.78 | $28.82 | 10000 |
| 2026-04-14 | 21.86 | $28.79 | 5500 |
| 2026-04-13 | 22.86 | $28.73 | 7200 |
| 2026-04-10 | 23.73 | $28.48 | 14100 |
| 2026-04-09 | 24.78 | $28.76 | 14600 |
| 2026-04-08 | 26.01 | $28.65 | 9700 |
| 2026-04-07 | 27.19 | $28.19 | 3925 |
| 2026-04-06 | 27.50 | $28.26 | 13303 |
| 2026-04-02 | 27.82 | $28.10 | 18122 |
| 2026-04-01 | 27.87 | $28.08 | 21645 |
| 2026-03-31 | 27.97 | $28.10 | 3500 |
| 2026-03-30 | 28.09 | $27.84 | 7200 |
| 2026-03-27 | 27.92 | $27.78 | 63326 |
| 2026-03-26 | 27.75 | $28.14 | 7344 |
| 2026-03-25 | 28.07 | $28.21 | 3836 |
| 2026-03-24 | 28.55 | $28.13 | 25800 |
| 2026-03-23 | 28.91 | $28.00 | 14037 |
| 2026-03-20 | 29.08 | $27.75 | 17100 |
| 2026-03-19 | 28.56 | $27.89 | 25314 |
| 2026-03-18 | 28.04 | $27.86 | 15500 |
| 2026-03-17 | 27.66 | $28.20 | 10622 |
| 2026-03-16 | 27.69 | $28.08 | 22400 |
| 2026-03-13 | 27.14 | $27.91 | 13526 |
| 2026-03-12 | 26.42 | $27.96 | 13730 |
| 2026-03-11 | 25.73 | $28.23 | 4600 |
| 2026-03-10 | 25.20 | $28.27 | 1125 |
| 2026-03-09 | 24.80 | $28.40 | 52543 |
| 2026-03-06 | 24.13 | $28.50 | 13240 |
| 2026-03-05 | 23.82 | $28.73 | 9800 |
| 2026-03-04 | 24.17 | $29.02 | 11402 |
| 2026-03-03 | 24.91 | $28.97 | 12500 |
| 2026-03-02 | 25.69 | $29.21 | 6400 |
| 2026-02-27 | 26.14 | $29.27 | 41627 |
| 2026-02-26 | 26.72 | $29.24 | 2100 |
| 2026-02-25 | 27.19 | $29.19 | 12339 |
| 2026-02-24 | 27.81 | $29.18 | 3211 |
| 2026-02-23 | 28.26 | $29.08 | 3730 |
| 2026-02-20 | 28.73 | $29.35 | 15700 |
| 2026-02-19 | 28.99 | $29.21 | 8400 |
| 2026-02-18 | 29.16 | $29.35 | 4101 |
| 2026-02-17 | 29.00 | $29.20 | 16508 |
| 2026-02-13 | 28.87 | $29.26 | 28310 |
| 2026-02-12 | 28.62 | $29.11 | 45400 |
| 2026-02-11 | 28.36 | $29.52 | 15000 |
| 2026-02-10 | 27.12 | $29.44 | 15100 |
| 2026-02-09 | 25.87 | $29.46 | 48700 |
| 2026-02-06 | 24.55 | $29.55 | 6400 |
| 2026-02-05 | 23.19 | $29.12 | 38800 |
| 2026-02-04 | 22.13 | $29.25 | 10000 |
| 2026-02-03 | 21.01 | $28.87 | 7502 |
| 2026-02-02 | 20.25 | $28.75 | 13900 |
| 2026-01-30 | 19.74 | $28.55 | 9300 |
| 2026-01-29 | 19.50 | $28.42 | 47100 |
| 2026-01-28 | 19.48 | $28.11 | 19202 |
| 2026-01-27 | 19.71 | $28.13 | 23539 |
| 2026-01-26 | 20.13 | $28.22 | 25300 |
| 2026-01-23 | 20.43 | $28.12 | 18000 |
| 2026-01-22 | 20.95 | $28.25 | 36725 |
| 2026-01-21 | 21.24 | $28.09 | 32900 |
| 2026-01-20 | 21.89 | $27.70 | 17936 |
| 2026-01-16 | 22.99 | $28.02 | 8411 |
| 2026-01-15 | 23.49 | $28.19 | 7427 |
| 2026-01-14 | 23.77 | $28.12 | 14420 |
| 2026-01-13 | 24.32 | $27.98 | 28825 |
| 2026-01-12 | 24.74 | $28.10 | 22215 |
| 2026-01-09 | 25.05 | $28.23 | 11000 |
| 2026-01-08 | 24.85 | $28.20 | 23900 |
| 2026-01-07 | 24.73 | $27.84 | 12978 |
| 2026-01-06 | 24.87 | $28.12 | 15207 |
| 2026-01-05 | 24.49 | $27.99 | 29800 |
| 2026-01-02 | 24.18 | $27.68 | 15800 |
| 2025-12-31 | 24.46 | $27.49 | 6802 |
| 2025-12-30 | 24.96 | $27.65 | 18500 |
| 2025-12-29 | 25.08 | $27.83 | 14200 |
| 2025-12-26 | 24.71 | $27.93 | 15640 |
| 2025-12-24 | 24.13 | $27.92 | 6815 |
| 2025-12-23 | 23.47 | $27.78 | 8608 |
| 2025-12-22 | 22.96 | $27.80 | 25800 |
| 2025-12-19 | 22.43 | $27.65 | 22513 |
| 2025-12-18 | 22.05 | $27.58 | 32027 |
| 2025-12-17 | 21.65 | $27.59 | 52149 |
| 2025-12-16 | 21.31 | $27.60 | 49306 |
| 2025-12-15 | 20.96 | $27.86 | 25700 |
| 2025-12-12 | 19.94 | $27.75 | 12739 |
| 2025-12-11 | 18.86 | $27.79 | 43226 |
| 2025-12-10 | 17.81 | $27.55 | 31327 |
| 2025-12-09 | 17.00 | $27.10 | 14047 |
| 2025-12-08 | 16.66 | $27.14 | 10500 |
| 2025-12-05 | 16.25 | $27.30 | 33001 |
| 2025-12-04 | 15.33 | $27.25 | 25900 |
| 2025-12-03 | 14.50 | $27.28 | 25000 |
| 2025-12-02 | 13.67 | $26.98 | 2217 |
| 2025-12-01 | 13.32 | $26.99 | 7015 |
| 2025-11-28 | 12.65 | $27.14 | 5700 |
| 2025-11-26 | 11.80 | $27.01 | 7015 |
| 2025-11-25 | 11.09 | $26.88 | 14400 |
| 2025-11-24 | 10.61 | $26.46 | 15509 |
| 2025-11-21 | 10.74 | $26.41 | 13700 |
| 2025-11-20 | 10.88 | $25.92 | 2100 |
| 2025-11-19 | 11.37 | $26.16 | 16744 |
| 2025-11-18 | 11.88 | $26.25 | 23600 |
| 2025-11-17 | 12.42 | $26.14 | 61400 |
| 2025-11-14 | 12.98 | $26.45 | 3900 |
| 2025-11-13 | 12.76 | $26.56 | 5624 |
| 2025-11-12 | 12.25 | $26.68 | 10700 |
| 2025-11-11 | 11.89 | $26.55 | 10400 |
| 2025-11-10 | 11.90 | $26.23 | 1700 |
| 2025-11-07 | 12.49 | $26.21 | 58820 |
| 2025-11-06 | 13.02 | $26.03 | 18000 |
| 2025-11-05 | 13.48 | $26.13 | 14900 |
| 2025-11-04 | 13.97 | $25.95 | 8634 |
| 2025-11-03 | 14.03 | $26.08 | 13500 |
| 2025-10-31 | 14.28 | $26.20 | 5100 |
| 2025-10-30 | 14.62 | $26.14 | 10420 |
| 2025-10-29 | 14.98 | $26.39 | 9133 |
| 2025-10-28 | 15.55 | $26.59 | 10600 |
| 2025-10-27 | 15.67 | $26.70 | 3809 |
| 2025-10-24 | 15.59 | $26.52 | 8015 |
| 2025-10-23 | 15.80 | $26.39 | 3645 |
| 2025-10-22 | 16.30 | $26.39 | 5900 |
| 2025-10-21 | 16.82 | $26.48 | 31403 |
| 2025-10-20 | 17.24 | $26.34 | 13400 |
| 2025-10-17 | 18.01 | $26.11 | 59200 |
| 2025-10-16 | 18.62 | $25.88 | 3328 |
| 2025-10-15 | 19.26 | $26.17 | 1600 |
| 2025-10-14 | 20.11 | $26.19 | 2830 |
| 2025-10-13 | 21.17 | $25.90 | 2500 |
| 2025-10-10 | 21.45 | $25.66 | 1719 |
| 2025-10-09 | 21.75 | $26.24 | 4741 |
| 2025-10-08 | 22.46 | $26.39 | 806 |
| 2025-10-07 | 22.70 | $26.43 | 3900 |
| 2025-10-06 | 22.83 | $26.56 | 17205 |
| 2025-10-03 | 22.54 | $26.66 | 2900 |
| 2025-10-02 | 22.13 | $26.50 | 943 |
| 2025-10-01 | 22.13 | $26.51 | 9124 |
| 2025-09-30 | 22.12 | $26.42 | 300 |
| 2025-09-29 | 22.37 | $26.52 | 1900 |
| 2025-09-26 | 22.48 | $26.56 | 4433 |
| 2025-09-25 | 22.56 | $26.35 | 504 |
| 2025-09-24 | 23.07 | $26.53 | 7743 |
| 2025-09-23 | 23.17 | $26.48 | 1225 |
| 2025-09-22 | 23.27 | $26.45 | 5000 |
| 2025-09-19 | 23.51 | $26.55 | 5614 |
| 2025-09-18 | 23.48 | $26.67 | 3000 |
| 2025-09-17 | 23.16 | $26.54 | 5632 |
| 2025-09-16 | 22.84 | $26.43 | 500 |
| 2025-09-15 | 23.00 | $26.40 | 931 |
| 2025-09-12 | 23.03 | $26.49 | 7000 |
| 2025-09-11 | 22.77 | $26.69 | 118 |
| 2025-09-10 | 22.41 | $26.38 | 942 |
| 2025-09-09 | 22.49 | $26.40 | 503 |
| 2025-09-08 | 22.41 | $26.43 | 400 |
| 2025-09-05 | 22.35 | $26.52 | 2821 |
| 2025-09-04 | 22.07 | $26.59 | 21211 |
| 2025-09-03 | 21.77 | $26.38 | 6706 |
| 2025-09-02 | 21.66 | $26.42 | 3600 |
| 2025-08-29 | 21.61 | $26.53 | 3304 |
| 2025-08-28 | 21.06 | $26.48 | 1500 |
| 2025-08-27 | 20.61 | $26.54 | 2912 |
| 2025-08-26 | 19.97 | $26.43 | 2800 |
| 2025-08-25 | 19.45 | $26.41 | 2200 |
| 2025-08-22 | 18.82 | $26.54 | 234 |
| 2025-08-21 | 17.80 | $26.05 | 12700 |
| 2025-08-20 | 17.38 | $26.06 | 6000 |
| 2025-08-19 | 16.77 | $26.08 | 1400 |
| 2025-08-18 | 16.13 | $26.00 | 2902 |
| 2025-08-15 | 15.60 | $26.00 | 11900 |
| 2025-08-14 | 15.04 | $26.08 | 14900 |
| 2025-08-13 | 14.52 | $26.10 | 4700 |
| 2025-08-12 | 13.82 | $25.74 | 3539 |
| 2025-08-11 | 13.55 | $25.34 | 6903 |
| 2025-08-08 | 13.56 | $25.41 | 4800 |
| 2025-08-07 | 13.87 | $25.14 | 1000 |
| 2025-08-06 | 14.53 | $25.22 | 1737 |
| 2025-08-05 | 15.20 | $25.22 | 5900 |
| 2025-08-04 | 15.97 | $25.16 | 98700 |
| 2025-08-01 | 16.73 | $24.89 | 3000 |
| 2025-07-31 | 16.98 | $25.08 | 3300 |
| 2025-07-30 | 17.79 | $25.31 | 137900 |
| 2025-07-29 | 18.56 | $25.46 | 26600 |
| 2025-07-28 | 18.88 | $25.55 | 6426 |
| 2025-07-25 | 18.95 | $25.70 | 5400 |
| 2025-07-24 | 18.70 | $25.64 | 50936 |
| 2025-07-23 | 18.43 | $25.79 | 38500 |
| 2025-07-22 | 18.15 | $25.53 | 21200 |
| 2025-07-21 | 18.30 | $25.16 | 2600 |
| 2025-07-18 | 18.82 | $25.13 | 7400 |
| 2025-07-17 | 19.45 | $25.24 | 2800 |
| 2025-07-16 | 20.07 | $25.17 | 4039 |
| 2025-07-15 | 20.88 | $25.08 | 14723 |
| 2025-07-14 | 21.58 | $25.47 | 3530 |
| 2025-07-11 | 21.70 | $25.44 | 900 |
| 2025-07-10 | 21.65 | $25.65 | 826 |
| 2025-07-09 | 21.13 | $25.50 | 1100 |
| 2025-07-08 | 20.78 | $25.44 | 2707 |
| 2025-07-07 | 20.44 | $25.37 | 11708 |
| 2025-07-03 | 20.08 | $25.65 | 2711 |
| 2025-07-02 | 18.92 | $25.58 | 5745 |
| 2025-07-01 | 17.85 | $25.56 | 18700 |
| 2025-06-30 | 16.72 | $25.27 | 17347 |
| 2025-06-27 | 15.99 | $25.16 | 12900 |
| 2025-06-26 | 15.27 | $25.09 | 3747 |
| 2025-06-25 | 14.70 | $24.85 | 5600 |
| 2025-06-24 | 14.36 | $24.94 | 9741 |
| 2025-06-23 | 13.96 | $24.74 | 20700 |
| 2025-06-20 | 13.89 | $24.59 | 8200 |
| 2025-06-18 | 14.04 | $24.53 | 2635 |
| 2025-06-17 | 14.20 | $24.49 | 1800 |
| 2025-06-16 | 14.37 | $24.72 | 4100 |
| 2025-06-13 | 14.12 | $24.52 | 8214 |
| 2025-06-12 | 13.98 | $24.80 | 19005 |
| 2025-06-11 | 13.55 | $24.73 | 25200 |
| 2025-06-10 | 13.05 | $24.82 | 3100 |
| 2025-06-09 | 12.55 | $24.58 | 7510 |
| 2025-06-06 | 12.26 | $24.44 | 8026 |
| 2025-06-05 | 12.23 | $24.08 | 5201 |
| 2025-06-04 | 12.58 | $24.16 | 8300 |
| 2025-06-03 | 12.74 | $24.26 | 10800 |
| 2025-06-02 | 12.95 | $24.06 | 64607 |
| 2025-05-30 | 13.48 | $24.09 | 3100 |
| 2025-05-29 | 13.80 | $24.17 | 17142 |
| 2025-05-28 | 14.13 | $24.09 | 3100 |
| 2025-05-27 | 14.36 | $24.32 | 23000 |
| 2025-05-23 | 14.63 | $23.92 | 1800 |
| 2025-05-22 | 15.38 | $24.02 | 9100 |
| 2025-05-21 | 15.97 | $24.14 | 1600 |
| 2025-05-20 | 16.42 | $24.61 | 2500 |
| 2025-05-19 | 16.24 | $24.64 | 4500 |
| 2025-05-16 | 16.05 | $24.68 | 1600 |
| 2025-05-15 | 15.64 | $24.48 | 23129 |
| 2025-05-14 | 15.44 | $24.24 | 4300 |
| 2025-05-13 | 15.39 | $24.40 | 8600 |
| 2025-05-12 | 15.10 | $24.48 | 49400 |
| 2025-05-09 | 14.80 | $23.81 | 4001 |
| 2025-05-08 | 15.27 | $23.87 | 9900 |
| 2025-05-07 | 15.77 | $23.63 | 2819 |
| 2025-05-06 | 16.41 | $23.56 | 47900 |
| 2025-05-05 | 17.05 | $23.74 | 4700 |
| 2025-05-02 | 17.92 | $23.83 | 1024 |
| 2025-05-01 | 18.85 | $23.44 | 3900 |
| 2025-04-30 | 19.51 | $23.55 | 18300 |
| 2025-04-29 | 20.14 | $23.53 | 2300 |
| 2025-04-28 | 20.98 | $23.44 | 4500 |
| 2025-04-25 | 21.81 | $23.41 | 3600 |
| 2025-04-24 | 22.58 | $23.43 | 3639 |
| 2025-04-23 | 23.38 | $23.08 | 10100 |
| 2025-04-22 | 24.22 | $22.93 | 6403 |
| 2025-04-21 | 24.47 | $22.38 | 9700 |
| 2025-04-17 | 24.25 | $22.74 | 28200 |
| 2025-04-16 | 24.15 | $22.52 | 5149 |
| 2025-04-15 | 23.93 | $22.79 | 3326 |
| 2025-04-14 | 23.98 | $22.84 | 121000 |
| 2025-04-11 | 24.04 | $22.63 | 4000 |
| 2025-04-10 | 23.70 | $22.30 | 11900 |
| 2025-04-09 | 23.34 | $23.10 | 34820 |
| 2025-04-08 | 22.97 | $21.64 | 15637 |
| 2025-04-07 | 22.00 | $22.02 | 27414 |
| 2025-04-04 | 20.37 | $22.22 | 24000 |
| 2025-04-03 | 19.10 | $23.44 | 57609 |
| 2025-04-02 | 18.71 | $24.64 | 12042 |
| 2025-04-01 | 19.46 | $24.47 | 6015 |
| 2025-03-31 | 20.16 | $24.55 | 3527 |
| 2025-03-28 | 20.87 | $24.43 | 5639 |
| 2025-03-27 | 21.96 | $24.78 | 35626 |
| 2025-03-26 | 22.56 | $24.90 | 10500 |
| 2025-03-25 | 23.02 | $24.86 | 140622 |
| 2025-03-24 | 23.53 | $24.92 | 4000 |
| 2025-03-21 | 24.21 | $24.57 | 27337 |
| 2025-03-20 | 25.40 | $24.68 | 6441 |
| 2025-03-19 | 26.30 | $24.73 | 4000 |
| 2025-03-18 | 27.33 | $24.53 | 4411 |
| 2025-03-17 | 28.72 | $24.55 | 12901 |
| 2025-03-14 | 30.18 | $24.31 | 3407 |
| 2025-03-13 | 31.37 | $23.93 | 18402 |
| 2025-03-12 | 32.34 | $24.15 | 36700 |
| 2025-03-11 | 33.60 | $24.37 | 18100 |
| 2025-03-10 | 35.28 | $24.79 | 29602 |
| 2025-03-07 | 36.54 | $25.09 | 13202 |
| 2025-03-06 | 37.81 | $24.78 | 19200 |
| 2025-03-05 | 39.63 | $24.77 | 14339 |
| 2025-03-04 | 41.54 | $24.57 | 44800 |
| 2025-03-03 | 43.45 | $25.05 | 34500 |
| 2025-02-28 | 44.71 | $25.41 | 13300 |
| 2025-02-27 | 45.72 | $25.18 | 1540 |
| 2025-02-26 | 46.61 | $25.26 | 17812 |
| 2025-02-25 | 47.39 | $25.48 | 7500 |
| 2025-02-24 | 47.95 | $25.43 | 35100 |
| 2025-02-21 | 48.58 | $25.41 | 70811 |
| 2025-02-20 | 49.19 | $25.70 | 31138 |
| 2025-02-19 | 49.51 | $25.76 | 25407 |
| 2025-02-18 | 49.74 | $25.64 | 35435 |
| 2025-02-14 | 50.08 | $25.53 | 27900 |
| 2025-02-13 | 50.48 | $25.45 | 29000 |
| 2025-02-12 | 50.99 | $25.17 | 27022 |
| 2025-02-11 | 51.76 | $25.29 | 10319 |
| 2025-02-10 | 52.42 | $25.21 | 37100 |
| 2025-02-07 | 53.04 | $25.23 | 16700 |
| 2025-02-06 | 53.63 | $25.39 | 30200 |
| 2025-02-05 | 54.13 | $25.46 | 18200 |
| 2025-02-04 | 54.74 | $25.38 | 30139 |
| 2025-02-03 | 55.40 | $25.31 | 234430 |
| 2025-01-31 | 56.11 | $25.52 | 17609 |
| 2025-01-30 | 56.20 | $25.74 | 32200 |
| 2025-01-29 | 56.07 | $25.59 | 13700 |
| 2025-01-28 | 55.94 | $25.62 | 16100 |
| 2025-01-27 | 55.75 | $25.76 | 35628 |
| 2025-01-24 | 55.57 | $25.52 | 10900 |
| 2025-01-23 | 55.44 | $25.54 | 17000 |
| 2025-01-22 | 55.31 | $25.38 | 100300 |
| 2025-01-21 | 55.23 | $25.47 | 24707 |
| 2025-01-17 | 55.09 | $25.27 | 27300 |
| 2025-01-16 | 54.99 | $25.14 | 16000 |
| 2025-01-15 | 54.95 | $25.11 | 9300 |
| 2025-01-14 | 54.80 | $24.76 | 51544 |
| 2025-01-13 | 54.75 | $24.64 | 37520 |
| 2025-01-10 | 54.74 | $24.35 | 15100 |
| 2025-01-08 | 54.77 | $24.68 | 21700 |
| 2025-01-07 | 54.56 | $24.74 | 34400 |
| 2025-01-06 | 54.24 | $24.74 | 156717 |
| 2025-01-03 | 53.86 | $24.62 | 18219 |
| 2025-01-02 | 53.54 | $24.41 | 34800 |
| 2024-12-31 | 53.20 | $24.45 | 12502 |
| 2024-12-30 | 52.88 | $24.37 | 25400 |
| 2024-12-27 | 52.56 | $24.68 | 87545 |
| 2024-12-26 | 51.92 | $24.85 | 8900 |
| 2024-12-24 | 51.09 | $24.77 | 8846 |
| 2024-12-23 | 50.21 | $24.60 | 55800 |
| 2024-12-20 | 49.32 | $24.47 | 19000 |
| 2024-12-19 | 48.38 | $24.21 | 9310 |
| 2024-12-18 | 47.27 | $24.30 | 112900 |
| 2024-12-17 | 46.05 | $24.93 | 65133 |
| 2024-12-16 | 44.38 | $25.10 | 49042 |
| 2024-12-13 | 42.49 | $25.25 | 37812 |
| 2024-12-12 | 40.40 | $25.40 | 33907 |
| 2024-12-11 | 38.10 | $25.51 | 76435 |
| 2024-12-10 | 35.63 | $25.52 | 25300 |
| 2024-12-09 | 33.02 | $25.73 | 57200 |
| 2024-12-06 | 30.15 | $25.76 | 2112 |
| 2024-12-05 | 27.12 | $25.78 | 23200 |
| 2024-12-04 | 23.92 | $25.84 | 12842 |
| 2024-12-03 | 20.55 | $25.95 | 7200 |
| 2024-12-02 | 16.91 | $26.06 | 6125 |
| 2024-11-29 | 13.08 | $26.10 | 5800 |
| 2024-11-27 | 9.01 | $26.00 | 29442 |
| 2024-11-26 | 4.73 | $26.04 | 140139 |
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