Is Rapport Therapeutics, Inc. Common Stock (RAPP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Rapport Therapeutics, Inc. Common Stock (RAPP) research center and poll results.
NASDAQ : RAPP
Rapport Therapeutics, Inc. Common Stock — Technical Indicators
$40.98 USD
-$1.8 (-4.21%)
- Volume
- 232.5K
- Average Volume
- 367.63K
- Market Capitalization
- $1.96B
- P/E Ratio
- -15.76
- Dividend Yield
- 0.00%
- Price Target
- $60.50
- Year High
- $44.28
- Year Low
- $13.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $27.08
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
41.19
2026-07-31
Close Price
$40.98
Vol: 240900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.55
Average
22.68
Maximum
41.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 41.19 | $40.98 | 240900 |
| 2026-07-30 | 41.09 | $42.78 | 216900 |
| 2026-07-29 | 40.92 | $40.94 | 323967 |
| 2026-07-28 | 40.95 | $41.96 | 354000 |
| 2026-07-27 | 40.88 | $42.13 | 312700 |
| 2026-07-24 | 40.77 | $40.68 | 269624 |
| 2026-07-23 | 40.68 | $41.38 | 228619 |
| 2026-07-22 | 40.62 | $41.33 | 243700 |
| 2026-07-21 | 40.49 | $42.56 | 260000 |
| 2026-07-20 | 40.27 | $40.21 | 365747 |
| 2026-07-17 | 40.13 | $42.62 | 470124 |
| 2026-07-16 | 39.84 | $40.13 | 350700 |
| 2026-07-15 | 39.76 | $39.93 | 256352 |
| 2026-07-14 | 39.68 | $41.46 | 404952 |
| 2026-07-13 | 39.52 | $40.59 | 364526 |
| 2026-07-10 | 39.26 | $41.75 | 435595 |
| 2026-07-09 | 38.93 | $42.05 | 312129 |
| 2026-07-08 | 38.62 | $41.99 | 981829 |
| 2026-07-07 | 38.35 | $39.72 | 862309 |
| 2026-07-06 | 38.17 | $38.57 | 267000 |
| 2026-07-02 | 38.12 | $38.97 | 254400 |
| 2026-07-01 | 38.02 | $39.39 | 303922 |
| 2026-06-30 | 37.79 | $41.67 | 556124 |
| 2026-06-29 | 37.57 | $40.39 | 436134 |
| 2026-06-26 | 37.52 | $40.06 | 1.6M |
| 2026-06-25 | 37.49 | $38.91 | 410216 |
| 2026-06-24 | 37.52 | $40.00 | 657600 |
| 2026-06-23 | 37.51 | $38.88 | 206199 |
| 2026-06-22 | 37.45 | $38.19 | 255445 |
| 2026-06-18 | 37.38 | $37.34 | 355436 |
| 2026-06-17 | 37.30 | $36.87 | 273500 |
| 2026-06-16 | 37.17 | $38.49 | 157100 |
| 2026-06-15 | 37.01 | $38.26 | 317189 |
| 2026-06-12 | 36.95 | $38.40 | 255653 |
| 2026-06-11 | 36.92 | $35.21 | 1.1M |
| 2026-06-10 | 37.07 | $35.21 | 344600 |
| 2026-06-09 | 37.17 | $35.84 | 256709 |
| 2026-06-08 | 37.30 | $36.68 | 151244 |
| 2026-06-05 | 37.37 | $36.10 | 181300 |
| 2026-06-04 | 37.56 | $37.49 | 204014 |
| 2026-06-03 | 37.54 | $37.00 | 198631 |
| 2026-06-02 | 37.47 | $34.90 | 309431 |
| 2026-06-01 | 37.50 | $37.11 | 256488 |
| 2026-05-29 | 37.34 | $39.50 | 345626 |
| 2026-05-28 | 37.02 | $39.49 | 187740 |
| 2026-05-27 | 36.69 | $39.51 | 270246 |
| 2026-05-26 | 36.40 | $39.71 | 438121 |
| 2026-05-22 | 36.19 | $37.72 | 174249 |
| 2026-05-21 | 36.13 | $36.70 | 321009 |
| 2026-05-20 | 36.11 | $35.72 | 260100 |
| 2026-05-19 | 36.17 | $34.37 | 307008 |
| 2026-05-18 | 36.30 | $35.18 | 275500 |
| 2026-05-15 | 36.39 | $37.07 | 230900 |
| 2026-05-14 | 36.53 | $37.95 | 207900 |
| 2026-05-13 | 36.61 | $38.08 | 302459 |
| 2026-05-12 | 36.54 | $37.24 | 301000 |
| 2026-05-11 | 36.48 | $38.43 | 548106 |
| 2026-05-08 | 36.29 | $38.04 | 373536 |
| 2026-05-07 | 36.10 | $39.93 | 997414 |
| 2026-05-06 | 35.81 | $37.06 | 213400 |
| 2026-05-05 | 35.65 | $35.59 | 164334 |
| 2026-05-04 | 35.54 | $35.53 | 333663 |
| 2026-05-01 | 35.38 | $33.89 | 225500 |
| 2026-04-30 | 35.37 | $33.13 | 347895 |
| 2026-04-29 | 35.29 | $33.00 | 230000 |
| 2026-04-28 | 35.21 | $33.74 | 260625 |
| 2026-04-27 | 34.91 | $35.40 | 246809 |
| 2026-04-24 | 34.53 | $36.56 | 230307 |
| 2026-04-23 | 34.15 | $36.36 | 314800 |
| 2026-04-22 | 33.78 | $36.78 | 338400 |
| 2026-04-21 | 33.35 | $36.95 | 428603 |
| 2026-04-20 | 32.90 | $37.14 | 242200 |
| 2026-04-17 | 32.40 | $39.71 | 1.7M |
| 2026-04-16 | 31.78 | $39.54 | 372640 |
| 2026-04-15 | 31.13 | $36.71 | 207637 |
| 2026-04-14 | 30.68 | $36.15 | 496200 |
| 2026-04-13 | 30.25 | $34.65 | 145004 |
| 2026-04-10 | 29.91 | $34.17 | 166425 |
| 2026-04-09 | 29.64 | $34.22 | 198250 |
| 2026-04-08 | 29.45 | $33.69 | 136548 |
| 2026-04-07 | 29.25 | $33.49 | 349944 |
| 2026-04-06 | 29.10 | $32.38 | 221110 |
| 2026-04-02 | 29.00 | $33.58 | 219500 |
| 2026-04-01 | 28.80 | $31.67 | 287809 |
| 2026-03-31 | 28.68 | $31.29 | 459300 |
| 2026-03-30 | 28.51 | $27.69 | 347000 |
| 2026-03-27 | 28.55 | $27.84 | 291600 |
| 2026-03-26 | 28.61 | $29.00 | 325500 |
| 2026-03-25 | 28.63 | $28.88 | 305637 |
| 2026-03-24 | 28.70 | $28.25 | 197621 |
| 2026-03-23 | 28.73 | $27.91 | 310200 |
| 2026-03-20 | 28.84 | $27.08 | 496500 |
| 2026-03-19 | 28.98 | $27.46 | 328048 |
| 2026-03-18 | 29.10 | $26.48 | 317900 |
| 2026-03-17 | 29.24 | $27.73 | 237200 |
| 2026-03-16 | 29.31 | $27.62 | 223400 |
| 2026-03-13 | 29.32 | $27.84 | 401236 |
| 2026-03-12 | 29.33 | $28.67 | 293000 |
| 2026-03-11 | 29.28 | $30.54 | 303624 |
| 2026-03-10 | 29.16 | $29.63 | 710800 |
| 2026-03-09 | 29.05 | $30.54 | 888000 |
| 2026-03-06 | 28.87 | $30.24 | 370800 |
| 2026-03-05 | 28.64 | $29.65 | 316326 |
| 2026-03-04 | 28.48 | $29.34 | 346700 |
| 2026-03-03 | 28.38 | $27.85 | 221700 |
| 2026-03-02 | 28.38 | $28.37 | 297927 |
| 2026-02-27 | 28.29 | $29.03 | 290834 |
| 2026-02-26 | 28.18 | $29.50 | 163607 |
| 2026-02-25 | 28.02 | $30.20 | 201508 |
| 2026-02-24 | 27.88 | $28.99 | 266833 |
| 2026-02-23 | 27.76 | $30.12 | 324521 |
| 2026-02-20 | 27.60 | $29.76 | 392600 |
| 2026-02-19 | 27.50 | $29.99 | 343123 |
| 2026-02-18 | 27.32 | $29.20 | 415900 |
| 2026-02-17 | 27.16 | $29.06 | 434859 |
| 2026-02-13 | 27.05 | $27.93 | 400800 |
| 2026-02-12 | 27.00 | $27.97 | 323324 |
| 2026-02-11 | 26.97 | $27.64 | 191636 |
| 2026-02-10 | 26.94 | $28.25 | 244819 |
| 2026-02-09 | 26.88 | $27.28 | 187100 |
| 2026-02-06 | 26.96 | $27.09 | 301708 |
| 2026-02-05 | 27.02 | $25.55 | 338440 |
| 2026-02-04 | 27.25 | $26.44 | 238000 |
| 2026-02-03 | 27.31 | $27.44 | 169045 |
| 2026-02-02 | 27.32 | $27.75 | 208006 |
| 2026-01-30 | 27.34 | $26.61 | 320000 |
| 2026-01-29 | 27.52 | $26.75 | 529700 |
| 2026-01-28 | 27.72 | $26.44 | 296045 |
| 2026-01-27 | 27.91 | $27.38 | 542000 |
| 2026-01-26 | 28.05 | $26.45 | 611100 |
| 2026-01-23 | 28.27 | $26.93 | 231400 |
| 2026-01-22 | 28.46 | $27.92 | 421013 |
| 2026-01-21 | 28.66 | $26.40 | 369900 |
| 2026-01-20 | 28.88 | $25.97 | 229700 |
| 2026-01-16 | 29.06 | $26.81 | 215821 |
| 2026-01-15 | 29.16 | $26.86 | 350919 |
| 2026-01-14 | 29.35 | $27.42 | 319600 |
| 2026-01-13 | 29.46 | $27.10 | 493319 |
| 2026-01-12 | 29.62 | $27.00 | 278607 |
| 2026-01-09 | 29.71 | $28.96 | 299751 |
| 2026-01-08 | 29.69 | $28.31 | 284800 |
| 2026-01-07 | 29.71 | $30.12 | 599500 |
| 2026-01-06 | 29.71 | $27.66 | 275301 |
| 2026-01-05 | 29.80 | $27.52 | 245600 |
| 2026-01-02 | 29.86 | $28.11 | 470145 |
| 2025-12-31 | 29.85 | $30.34 | 435447 |
| 2025-12-30 | 29.68 | $30.64 | 289505 |
| 2025-12-29 | 29.58 | $30.25 | 172900 |
| 2025-12-26 | 29.55 | $30.20 | 221900 |
| 2025-12-24 | 29.51 | $30.93 | 117000 |
| 2025-12-23 | 29.40 | $30.62 | 300423 |
| 2025-12-22 | 29.28 | $31.90 | 343000 |
| 2025-12-19 | 29.05 | $30.85 | 2.3M |
| 2025-12-18 | 28.85 | $29.64 | 349200 |
| 2025-12-17 | 28.71 | $28.68 | 425909 |
| 2025-12-16 | 28.54 | $30.76 | 268521 |
| 2025-12-15 | 28.26 | $29.60 | 260039 |
| 2025-12-12 | 28.00 | $30.27 | 312900 |
| 2025-12-11 | 27.72 | $28.78 | 231611 |
| 2025-12-10 | 27.54 | $28.67 | 289049 |
| 2025-12-09 | 27.38 | $28.65 | 423600 |
| 2025-12-08 | 27.19 | $30.16 | 286600 |
| 2025-12-05 | 26.97 | $29.50 | 413623 |
| 2025-12-04 | 26.76 | $28.70 | 474400 |
| 2025-12-03 | 26.64 | $27.76 | 385000 |
| 2025-12-02 | 26.58 | $27.12 | 400100 |
| 2025-12-01 | 26.57 | $28.55 | 292928 |
| 2025-11-28 | 26.59 | $29.71 | 281949 |
| 2025-11-26 | 26.45 | $29.43 | 371135 |
| 2025-11-25 | 26.35 | $28.58 | 358500 |
| 2025-11-24 | 26.37 | $28.32 | 890700 |
| 2025-11-21 | 26.27 | $27.25 | 470000 |
| 2025-11-20 | 26.21 | $26.85 | 447238 |
| 2025-11-19 | 26.17 | $26.88 | 263600 |
| 2025-11-18 | 26.08 | $25.32 | 190920 |
| 2025-11-17 | 26.15 | $25.11 | 320700 |
| 2025-11-14 | 26.21 | $24.37 | 282800 |
| 2025-11-13 | 26.25 | $24.67 | 276000 |
| 2025-11-12 | 26.26 | $25.17 | 289600 |
| 2025-11-11 | 26.29 | $25.50 | 320305 |
| 2025-11-10 | 26.25 | $24.92 | 494000 |
| 2025-11-07 | 26.32 | $25.66 | 554310 |
| 2025-11-06 | 26.36 | $25.36 | 359100 |
| 2025-11-05 | 26.43 | $26.17 | 462826 |
| 2025-11-04 | 26.47 | $26.65 | 334913 |
| 2025-11-03 | 26.46 | $26.94 | 466946 |
| 2025-10-31 | 26.50 | $28.93 | 415302 |
| 2025-10-30 | 26.48 | $26.88 | 280304 |
| 2025-10-29 | 26.57 | $27.39 | 307115 |
| 2025-10-28 | 26.63 | $28.96 | 438700 |
| 2025-10-27 | 26.67 | $26.48 | 550921 |
| 2025-10-24 | 26.74 | $25.93 | 349590 |
| 2025-10-23 | 26.78 | $26.19 | 310140 |
| 2025-10-22 | 26.71 | $24.90 | 304249 |
| 2025-10-21 | 26.82 | $26.78 | 373363 |
| 2025-10-20 | 26.81 | $26.43 | 451000 |
| 2025-10-17 | 26.79 | $24.99 | 326200 |
| 2025-10-16 | 26.86 | $24.87 | 278528 |
| 2025-10-15 | 26.99 | $25.78 | 450805 |
| 2025-10-14 | 27.01 | $24.88 | 382703 |
| 2025-10-13 | 27.08 | $26.19 | 632700 |
| 2025-10-10 | 27.01 | $26.50 | 519170 |
| 2025-10-09 | 26.87 | $26.74 | 211600 |
| 2025-10-08 | 26.69 | $27.06 | 533300 |
| 2025-10-07 | 26.46 | $26.44 | 332962 |
| 2025-10-06 | 26.54 | $27.74 | 293300 |
| 2025-10-03 | 26.72 | $28.54 | 219306 |
| 2025-10-02 | 26.02 | $28.54 | 553300 |
| 2025-10-01 | 25.36 | $28.67 | 647152 |
| 2025-09-30 | 24.67 | $29.70 | 819801 |
| 2025-09-29 | 24.01 | $27.97 | 837400 |
| 2025-09-26 | 23.49 | $26.59 | 1.1M |
| 2025-09-25 | 23.00 | $24.97 | 621102 |
| 2025-09-24 | 22.50 | $26.96 | 670500 |
| 2025-09-23 | 21.95 | $26.65 | 504613 |
| 2025-09-22 | 21.35 | $26.11 | 417485 |
| 2025-09-19 | 20.79 | $26.36 | 1.5M |
| 2025-09-18 | 20.21 | $27.35 | 432689 |
| 2025-09-17 | 19.56 | $26.30 | 766264 |
| 2025-09-16 | 18.96 | $26.19 | 1.4M |
| 2025-09-15 | 18.38 | $24.73 | 881026 |
| 2025-09-12 | 17.88 | $23.76 | 1.7M |
| 2025-09-11 | 17.44 | $23.20 | 2.1M |
| 2025-09-10 | 17.06 | $22.40 | 6.1M |
| 2025-09-09 | 16.72 | $28.03 | 1.7M |
| 2025-09-08 | 16.03 | $31.47 | 13.9M |
| 2025-09-05 | 15.18 | $14.36 | 389400 |
| 2025-09-04 | 15.23 | $15.35 | 164909 |
| 2025-09-03 | 15.20 | $15.04 | 206400 |
| 2025-09-02 | 15.17 | $16.37 | 531036 |
| 2025-08-29 | 15.05 | $17.63 | 387003 |
| 2025-08-28 | 14.88 | $16.80 | 478951 |
| 2025-08-27 | 14.75 | $14.97 | 148855 |
| 2025-08-26 | 14.75 | $16.01 | 427329 |
| 2025-08-25 | 14.72 | $14.63 | 98700 |
| 2025-08-22 | 14.82 | $14.77 | 182200 |
| 2025-08-21 | 14.89 | $14.93 | 126316 |
| 2025-08-20 | 14.97 | $14.32 | 101808 |
| 2025-08-19 | 15.03 | $14.24 | 154800 |
| 2025-08-18 | 15.08 | $14.59 | 134122 |
| 2025-08-15 | 15.07 | $14.71 | 146300 |
| 2025-08-14 | 15.07 | $14.94 | 109100 |
| 2025-08-13 | 15.06 | $15.60 | 145400 |
| 2025-08-12 | 15.04 | $15.54 | 223910 |
| 2025-08-11 | 14.99 | $14.28 | 165822 |
| 2025-08-08 | 15.00 | $14.55 | 104519 |
| 2025-08-07 | 15.01 | $15.41 | 334300 |
| 2025-08-06 | 15.00 | $14.61 | 107424 |
| 2025-08-05 | 14.97 | $14.43 | 206800 |
| 2025-08-04 | 14.88 | $14.04 | 143800 |
| 2025-08-01 | 14.78 | $14.15 | 124430 |
| 2025-07-31 | 14.68 | $14.36 | 115225 |
| 2025-07-30 | 14.55 | $14.83 | 122920 |
| 2025-07-29 | 14.37 | $15.42 | 213219 |
| 2025-07-28 | 14.17 | $16.74 | 136616 |
| 2025-07-25 | 13.91 | $16.05 | 138431 |
| 2025-07-24 | 13.69 | $16.62 | 188908 |
| 2025-07-23 | 13.45 | $15.50 | 166400 |
| 2025-07-22 | 13.29 | $15.20 | 199905 |
| 2025-07-21 | 13.08 | $14.39 | 151103 |
| 2025-07-18 | 12.90 | $14.68 | 137409 |
| 2025-07-17 | 12.72 | $14.84 | 215246 |
| 2025-07-16 | 12.53 | $15.22 | 142000 |
| 2025-07-15 | 12.33 | $14.38 | 180924 |
| 2025-07-14 | 12.17 | $14.63 | 143500 |
| 2025-07-11 | 11.99 | $14.60 | 142800 |
| 2025-07-10 | 11.87 | $15.38 | 261132 |
| 2025-07-09 | 11.76 | $14.01 | 126245 |
| 2025-07-08 | 11.69 | $12.62 | 143300 |
| 2025-07-07 | 11.69 | $12.04 | 295300 |
| 2025-07-03 | 11.71 | $12.04 | 60900 |
| 2025-07-02 | 11.76 | $11.80 | 188200 |
| 2025-07-01 | 11.78 | $11.31 | 176538 |
| 2025-06-30 | 11.68 | $11.37 | 98324 |
| 2025-06-27 | 11.53 | $11.43 | 492146 |
| 2025-06-26 | 11.38 | $11.81 | 84347 |
| 2025-06-25 | 11.27 | $11.73 | 126531 |
| 2025-06-24 | 11.18 | $12.38 | 110738 |
| 2025-06-23 | 11.11 | $10.88 | 64411 |
| 2025-06-20 | 11.12 | $10.92 | 104200 |
| 2025-06-18 | 11.07 | $11.03 | 132616 |
| 2025-06-17 | 11.03 | $10.95 | 130448 |
| 2025-06-16 | 11.00 | $11.20 | 129500 |
| 2025-06-13 | 10.93 | $11.19 | 101124 |
| 2025-06-12 | 10.86 | $11.14 | 190207 |
| 2025-06-11 | 10.79 | $12.10 | 101219 |
| 2025-06-10 | 10.68 | $13.16 | 155947 |
| 2025-06-09 | 10.55 | $12.71 | 88800 |
| 2025-06-06 | 10.42 | $12.66 | 196300 |
| 2025-06-05 | 10.32 | $12.33 | 180520 |
| 2025-06-04 | 10.22 | $13.06 | 430462 |
| 2025-06-03 | 10.08 | $12.24 | 689889 |
| 2025-06-02 | 10.02 | $9.40 | 577447 |
| 2025-05-30 | 10.12 | $8.27 | 417110 |
| 2025-05-29 | 10.28 | $8.51 | 189200 |
| 2025-05-28 | 10.42 | $9.51 | 138100 |
| 2025-05-27 | 10.50 | $10.04 | 112510 |
| 2025-05-23 | 10.57 | $10.82 | 206100 |
| 2025-05-22 | 10.56 | $11.12 | 245028 |
| 2025-05-21 | 10.56 | $10.04 | 176200 |
| 2025-05-20 | 10.63 | $10.22 | 246500 |
| 2025-05-19 | 10.69 | $10.19 | 151700 |
| 2025-05-16 | 10.70 | $9.96 | 163500 |
| 2025-05-15 | 10.71 | $9.76 | 105524 |
| 2025-05-14 | 10.71 | $9.63 | 134700 |
| 2025-05-13 | 10.71 | $9.99 | 105400 |
| 2025-05-12 | 10.70 | $10.47 | 99644 |
| 2025-05-09 | 10.64 | $10.25 | 68932 |
| 2025-05-08 | 10.56 | $10.65 | 89804 |
| 2025-05-07 | 10.48 | $10.22 | 134620 |
| 2025-05-06 | 10.40 | $10.39 | 151200 |
| 2025-05-05 | 10.36 | $10.98 | 107600 |
| 2025-05-02 | 10.26 | $11.33 | 79809 |
| 2025-05-01 | 10.12 | $11.47 | 119811 |
| 2025-04-30 | 10.04 | $11.45 | 98200 |
| 2025-04-29 | 9.95 | $11.06 | 80423 |
| 2025-04-28 | 9.90 | $11.38 | 395200 |
| 2025-04-25 | 9.83 | $10.62 | 72100 |
| 2025-04-24 | 9.78 | $11.10 | 77800 |
| 2025-04-23 | 9.71 | $11.38 | 176200 |
| 2025-04-22 | 9.65 | $11.55 | 136308 |
| 2025-04-21 | 9.58 | $10.38 | 118746 |
| 2025-04-17 | 9.55 | $10.15 | 99843 |
| 2025-04-16 | 9.55 | $9.76 | 76025 |
| 2025-04-15 | 9.55 | $9.60 | 111007 |
| 2025-04-14 | 9.56 | $9.84 | 238609 |
| 2025-04-11 | 9.58 | $9.26 | 121600 |
| 2025-04-10 | 9.64 | $8.63 | 117028 |
| 2025-04-09 | 9.71 | $8.98 | 134800 |
| 2025-04-08 | 9.76 | $8.72 | 301900 |
| 2025-04-07 | 9.78 | $9.51 | 494139 |
| 2025-04-04 | 9.71 | $8.99 | 343400 |
| 2025-04-03 | 9.69 | $8.52 | 241948 |
| 2025-04-02 | 9.67 | $9.96 | 160520 |
| 2025-04-01 | 9.70 | $9.56 | 159400 |
| 2025-03-31 | 9.72 | $10.03 | 159839 |
| 2025-03-28 | 9.58 | $10.05 | 108900 |
| 2025-03-27 | 9.57 | $9.70 | 199600 |
| 2025-03-26 | 9.63 | $9.70 | 182832 |
| 2025-03-25 | 9.69 | $10.05 | 218821 |
| 2025-03-24 | 9.78 | $10.22 | 230921 |
| 2025-03-21 | 9.93 | $9.72 | 1.5M |
| 2025-03-20 | 10.08 | $10.12 | 252104 |
| 2025-03-19 | 10.22 | $9.78 | 397600 |
| 2025-03-18 | 10.42 | $9.93 | 170100 |
| 2025-03-17 | 10.62 | $10.18 | 170600 |
| 2025-03-14 | 10.91 | $10.51 | 185800 |
| 2025-03-13 | 11.17 | $10.02 | 227800 |
| 2025-03-12 | 11.48 | $10.01 | 298400 |
| 2025-03-11 | 11.76 | $8.96 | 283633 |
| 2025-03-10 | 12.14 | $8.27 | 352649 |
| 2025-03-07 | 12.53 | $8.59 | 257600 |
| 2025-03-06 | 12.94 | $8.08 | 486301 |
| 2025-03-05 | 13.41 | $10.47 | 294339 |
| 2025-03-04 | 13.78 | $9.99 | 1.2M |
| 2025-03-03 | 14.11 | $7.15 | 428700 |
| 2025-02-28 | 14.57 | $10.03 | 455530 |
| 2025-02-27 | 14.90 | $10.74 | 194000 |
| 2025-02-26 | 15.15 | $11.04 | 289900 |
| 2025-02-25 | 15.32 | $11.78 | 293700 |
| 2025-02-24 | 15.41 | $13.24 | 355533 |
| 2025-02-21 | 15.45 | $12.68 | 155236 |
| 2025-02-20 | 15.53 | $13.00 | 100800 |
| 2025-02-19 | 15.57 | $13.67 | 88607 |
| 2025-02-18 | 15.55 | $14.04 | 83400 |
| 2025-02-14 | 15.48 | $15.90 | 75800 |
| 2025-02-13 | 15.31 | $15.77 | 79100 |
| 2025-02-12 | 15.19 | $16.13 | 110201 |
| 2025-02-11 | 15.02 | $15.74 | 116029 |
| 2025-02-10 | 14.93 | $16.43 | 58300 |
| 2025-02-07 | 14.85 | $16.13 | 113100 |
| 2025-02-06 | 14.87 | $16.75 | 69615 |
| 2025-02-05 | 14.93 | $17.55 | 65928 |
| 2025-02-04 | 14.95 | $17.77 | 128939 |
| 2025-02-03 | 15.03 | $16.60 | 141117 |
| 2025-01-31 | 15.12 | $16.41 | 129718 |
| 2025-01-30 | 15.19 | $16.65 | 86830 |
| 2025-01-29 | 15.28 | $15.63 | 92700 |
| 2025-01-28 | 15.45 | $14.43 | 64609 |
| 2025-01-27 | 15.69 | $13.77 | 67000 |
| 2025-01-24 | 15.93 | $13.90 | 63200 |
| 2025-01-23 | 16.14 | $14.27 | 118303 |
| 2025-01-22 | 16.33 | $13.78 | 104707 |
| 2025-01-21 | 16.53 | $13.27 | 81047 |
| 2025-01-17 | 16.81 | $12.69 | 83800 |
| 2025-01-16 | 17.13 | $12.51 | 90000 |
| 2025-01-15 | 17.43 | $13.34 | 73400 |
| 2025-01-14 | 17.70 | $12.69 | 101346 |
| 2025-01-13 | 18.02 | $13.97 | 141904 |
| 2025-01-10 | 18.33 | $14.81 | 314700 |
| 2025-01-08 | 18.61 | $16.69 | 45706 |
| 2025-01-07 | 18.81 | $17.79 | 97800 |
| 2025-01-06 | 18.94 | $17.99 | 61200 |
| 2025-01-03 | 19.05 | $19.48 | 108700 |
| 2025-01-02 | 19.16 | $18.39 | 86922 |
| 2024-12-31 | 19.24 | $17.74 | 101700 |
| 2024-12-30 | 19.55 | $18.49 | 80836 |
| 2024-12-27 | 19.77 | $19.03 | 54710 |
| 2024-12-26 | 19.94 | $19.28 | 71146 |
| 2024-12-24 | 20.09 | $18.46 | 25500 |
| 2024-12-23 | 20.28 | $18.03 | 47200 |
| 2024-12-20 | 20.54 | $18.07 | 527600 |
| 2024-12-19 | 20.76 | $17.86 | 130400 |
| 2024-12-18 | 20.98 | $18.83 | 135824 |
| 2024-12-17 | 21.15 | $19.07 | 110000 |
| 2024-12-16 | 21.26 | $18.56 | 114600 |
| 2024-12-13 | 21.38 | $18.77 | 142100 |
| 2024-12-12 | 21.54 | $19.01 | 106300 |
| 2024-12-11 | 21.68 | $20.25 | 370026 |
| 2024-12-10 | 21.88 | $20.50 | 123643 |
| 2024-12-09 | 22.20 | $20.53 | 110100 |
| 2024-12-06 | 22.51 | $20.46 | 92400 |
| 2024-12-05 | 22.83 | $20.27 | 117001 |
| 2024-12-04 | 23.13 | $21.56 | 131800 |
| 2024-12-03 | 23.20 | $20.02 | 165252 |
| 2024-12-02 | 23.38 | $24.00 | 96600 |
| 2024-11-29 | 23.41 | $22.84 | 30110 |
| 2024-11-27 | 23.50 | $22.39 | 53905 |
| 2024-11-26 | 23.72 | $22.34 | 119500 |
| 2024-11-25 | 23.87 | $22.33 | 269513 |
| 2024-11-22 | 24.02 | $23.09 | 64300 |
| 2024-11-21 | 24.07 | $22.52 | 102132 |
| 2024-11-20 | 24.19 | $22.19 | 154000 |
| 2024-11-19 | 24.37 | $22.28 | 69600 |
| 2024-11-18 | 24.52 | $21.33 | 122445 |
| 2024-11-15 | 24.69 | $20.95 | 86800 |
| 2024-11-14 | 24.94 | $21.98 | 95900 |
| 2024-11-13 | 25.24 | $21.85 | 83100 |
| 2024-11-12 | 25.61 | $24.26 | 93900 |
| 2024-11-11 | 25.69 | $26.90 | 43840 |
| 2024-11-08 | 25.57 | $26.69 | 67429 |
| 2024-11-07 | 25.33 | $26.90 | 105900 |
| 2024-11-06 | 25.01 | $26.15 | 106640 |
| 2024-11-05 | 24.68 | $23.03 | 123603 |
| 2024-11-04 | 24.51 | $23.62 | 54101 |
| 2024-11-01 | 24.38 | $24.62 | 30900 |
| 2024-10-31 | 24.19 | $24.53 | 61800 |
| 2024-10-30 | 23.88 | $26.84 | 69400 |
| 2024-10-29 | 23.47 | $25.37 | 38700 |
| 2024-10-28 | 23.22 | $25.23 | 27818 |
| 2024-10-25 | 22.98 | $24.22 | 63614 |
| 2024-10-24 | 22.84 | $24.83 | 69525 |
| 2024-10-23 | 22.62 | $25.86 | 58930 |
| 2024-10-22 | 22.35 | $25.22 | 45300 |
| 2024-10-21 | 22.15 | $24.72 | 97400 |
| 2024-10-18 | 21.92 | $25.95 | 115523 |
| 2024-10-17 | 21.69 | $28.05 | 110764 |
| 2024-10-16 | 21.30 | $29.23 | 387000 |
| 2024-10-15 | 20.88 | $25.88 | 105116 |
| 2024-10-14 | 20.54 | $24.39 | 84236 |
| 2024-10-11 | 20.26 | $22.05 | 104100 |
| 2024-10-10 | 20.10 | $20.41 | 41100 |
| 2024-10-09 | 20.03 | $19.49 | 43700 |
| 2024-10-08 | 20.00 | $19.71 | 93535 |
| 2024-10-07 | 20.00 | $21.04 | 109219 |
| 2024-10-04 | 19.93 | $20.80 | 119477 |
| 2024-10-03 | 19.91 | $18.34 | 135200 |
| 2024-10-02 | 20.05 | $18.65 | 261500 |
| 2024-10-01 | 20.18 | $20.31 | 92500 |
| 2024-09-30 | 20.18 | $20.48 | 184618 |
| 2024-09-27 | 20.24 | $21.33 | 127000 |
| 2024-09-26 | 20.16 | $20.53 | 82740 |
| 2024-09-25 | 20.15 | $20.32 | 70610 |
| 2024-09-24 | 20.15 | $21.39 | 372900 |
| 2024-09-23 | 20.17 | $20.14 | 279800 |
| 2024-09-20 | 20.28 | $21.23 | 2.2M |
| 2024-09-19 | 20.28 | $20.25 | 221900 |
| 2024-09-18 | 20.39 | $20.84 | 200000 |
| 2024-09-17 | 20.45 | $19.01 | 152900 |
| 2024-09-16 | 20.56 | $18.79 | 130548 |
| 2024-09-13 | 20.66 | $19.00 | 98644 |
| 2024-09-12 | 20.73 | $18.91 | 93000 |
| 2024-09-11 | 20.80 | $18.91 | 78700 |
| 2024-09-10 | 20.87 | $19.74 | 141000 |
| 2024-09-09 | 20.80 | $19.66 | 133200 |
| 2024-09-06 | 20.77 | $20.33 | 162619 |
| 2024-09-05 | 20.68 | $21.22 | 99837 |
| 2024-09-04 | 20.56 | $21.20 | 153611 |
| 2024-09-03 | 20.56 | $20.24 | 91800 |
| 2024-08-30 | 20.57 | $21.75 | 108500 |
| 2024-08-29 | 20.59 | $19.80 | 108600 |
| 2024-08-28 | 20.63 | $20.18 | 71632 |
| 2024-08-27 | 20.75 | $20.40 | 122500 |
| 2024-08-26 | 20.78 | $21.89 | 121400 |
| 2024-08-23 | 20.82 | $22.30 | 69000 |
| 2024-08-22 | 20.86 | $21.21 | 60700 |
| 2024-08-21 | 20.91 | $22.47 | 91304 |
| 2024-08-20 | 20.79 | $22.00 | 62100 |
| 2024-08-19 | 20.71 | $21.11 | 87100 |
| 2024-08-16 | 20.68 | $20.81 | 84300 |
| 2024-08-15 | 20.64 | $20.38 | 73525 |
| 2024-08-14 | 20.78 | $20.40 | 39610 |
| 2024-08-13 | 21.06 | $20.36 | 80312 |
| 2024-08-12 | 21.42 | $18.27 | 160911 |
| 2024-08-09 | 21.76 | $19.06 | 154502 |
| 2024-08-08 | 22.09 | $18.56 | 284200 |
| 2024-08-07 | 22.46 | $18.86 | 83900 |
| 2024-08-06 | 22.71 | $21.16 | 70800 |
| 2024-08-05 | 22.94 | $20.52 | 168524 |
| 2024-08-02 | 23.13 | $22.08 | 100518 |
| 2024-08-01 | 23.22 | $20.50 | 144000 |
| 2024-07-31 | 23.36 | $22.72 | 179700 |
| 2024-07-30 | 23.48 | $20.98 | 132800 |
| 2024-07-29 | 23.70 | $22.60 | 31225 |
| 2024-07-26 | 23.73 | $23.05 | 49300 |
| 2024-07-25 | 23.73 | $22.21 | 66400 |
| 2024-07-24 | 23.78 | $20.23 | 83548 |
| 2024-07-23 | 23.90 | $20.35 | 132600 |
| 2024-07-22 | 24.00 | $20.47 | 175381 |
| 2024-07-19 | 24.08 | $20.12 | 229479 |
| 2024-07-18 | 24.18 | $23.03 | 120320 |
| 2024-07-17 | 24.30 | $26.15 | 155947 |
| 2024-07-16 | 24.26 | $27.57 | 120854 |
| 2024-07-15 | 24.09 | $25.00 | 95658 |
| 2024-07-12 | 24.00 | $25.67 | 88381 |
| 2024-07-11 | 23.85 | $25.89 | 233799 |
| 2024-07-10 | 23.60 | $23.84 | 190566 |
| 2024-07-09 | 23.72 | $25.87 | 81542 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.02
2026-07-31
Close Price
$40.98
Vol: 240900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.56
Average
22.68
Maximum
41.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 41.02 | $40.98 | 240900 |
| 2026-07-30 | 41.02 | $42.78 | 216900 |
| 2026-07-29 | 40.84 | $40.94 | 323967 |
| 2026-07-28 | 40.83 | $41.96 | 354000 |
| 2026-07-27 | 40.71 | $42.13 | 312700 |
| 2026-07-24 | 40.56 | $40.68 | 269624 |
| 2026-07-23 | 40.54 | $41.38 | 228619 |
| 2026-07-22 | 40.46 | $41.33 | 243700 |
| 2026-07-21 | 40.36 | $42.56 | 260000 |
| 2026-07-20 | 40.13 | $40.21 | 365747 |
| 2026-07-17 | 40.13 | $42.62 | 470124 |
| 2026-07-16 | 39.86 | $40.13 | 350700 |
| 2026-07-15 | 39.83 | $39.93 | 256352 |
| 2026-07-14 | 39.82 | $41.46 | 404952 |
| 2026-07-13 | 39.65 | $40.59 | 364526 |
| 2026-07-10 | 39.55 | $41.75 | 435595 |
| 2026-07-09 | 39.32 | $42.05 | 312129 |
| 2026-07-08 | 39.04 | $41.99 | 981829 |
| 2026-07-07 | 38.73 | $39.72 | 862309 |
| 2026-07-06 | 38.62 | $38.57 | 267000 |
| 2026-07-02 | 38.63 | $38.97 | 254400 |
| 2026-07-01 | 38.59 | $39.39 | 303922 |
| 2026-06-30 | 38.51 | $41.67 | 556124 |
| 2026-06-29 | 38.17 | $40.39 | 436134 |
| 2026-06-26 | 37.94 | $40.06 | 1.6M |
| 2026-06-25 | 37.72 | $38.91 | 410216 |
| 2026-06-24 | 37.59 | $40.00 | 657600 |
| 2026-06-23 | 37.34 | $38.88 | 206199 |
| 2026-06-22 | 37.17 | $38.19 | 255445 |
| 2026-06-18 | 37.07 | $37.34 | 355436 |
| 2026-06-17 | 37.04 | $36.87 | 273500 |
| 2026-06-16 | 37.05 | $38.49 | 157100 |
| 2026-06-15 | 36.90 | $38.26 | 317189 |
| 2026-06-12 | 36.76 | $38.40 | 255653 |
| 2026-06-11 | 36.59 | $35.21 | 1.1M |
| 2026-06-10 | 36.73 | $35.21 | 344600 |
| 2026-06-09 | 36.89 | $35.84 | 256709 |
| 2026-06-08 | 37.00 | $36.68 | 151244 |
| 2026-06-05 | 37.04 | $36.10 | 181300 |
| 2026-06-04 | 37.14 | $37.49 | 204014 |
| 2026-06-03 | 37.10 | $37.00 | 198631 |
| 2026-06-02 | 37.11 | $34.90 | 309431 |
| 2026-06-01 | 37.34 | $37.11 | 256488 |
| 2026-05-29 | 37.37 | $39.50 | 345626 |
| 2026-05-28 | 37.14 | $39.49 | 187740 |
| 2026-05-27 | 36.90 | $39.51 | 270246 |
| 2026-05-26 | 36.62 | $39.71 | 438121 |
| 2026-05-22 | 36.30 | $37.72 | 174249 |
| 2026-05-21 | 36.15 | $36.70 | 321009 |
| 2026-05-20 | 36.09 | $35.72 | 260100 |
| 2026-05-19 | 36.13 | $34.37 | 307008 |
| 2026-05-18 | 36.31 | $35.18 | 275500 |
| 2026-05-15 | 36.43 | $37.07 | 230900 |
| 2026-05-14 | 36.36 | $37.95 | 207900 |
| 2026-05-13 | 36.20 | $38.08 | 302459 |
| 2026-05-12 | 36.00 | $37.24 | 301000 |
| 2026-05-11 | 35.87 | $38.43 | 548106 |
| 2026-05-08 | 35.60 | $38.04 | 373536 |
| 2026-05-07 | 35.34 | $39.93 | 997414 |
| 2026-05-06 | 34.86 | $37.06 | 213400 |
| 2026-05-05 | 34.63 | $35.59 | 164334 |
| 2026-05-04 | 34.53 | $35.53 | 333663 |
| 2026-05-01 | 34.42 | $33.89 | 225500 |
| 2026-04-30 | 34.48 | $33.13 | 347895 |
| 2026-04-29 | 34.62 | $33.00 | 230000 |
| 2026-04-28 | 34.79 | $33.74 | 260625 |
| 2026-04-27 | 34.90 | $35.40 | 246809 |
| 2026-04-24 | 34.85 | $36.56 | 230307 |
| 2026-04-23 | 34.67 | $36.36 | 314800 |
| 2026-04-22 | 34.49 | $36.78 | 338400 |
| 2026-04-21 | 34.25 | $36.95 | 428603 |
| 2026-04-20 | 33.96 | $37.14 | 242200 |
| 2026-04-17 | 33.63 | $39.71 | 1.7M |
| 2026-04-16 | 32.99 | $39.54 | 372640 |
| 2026-04-15 | 32.30 | $36.71 | 207637 |
| 2026-04-14 | 31.83 | $36.15 | 496200 |
| 2026-04-13 | 31.38 | $34.65 | 145004 |
| 2026-04-10 | 31.04 | $34.17 | 166425 |
| 2026-04-09 | 30.71 | $34.22 | 198250 |
| 2026-04-08 | 30.34 | $33.69 | 136548 |
| 2026-04-07 | 29.98 | $33.49 | 349944 |
| 2026-04-06 | 29.61 | $32.38 | 221110 |
| 2026-04-02 | 29.32 | $33.58 | 219500 |
| 2026-04-01 | 28.88 | $31.67 | 287809 |
| 2026-03-31 | 28.58 | $31.29 | 459300 |
| 2026-03-30 | 28.30 | $27.69 | 347000 |
| 2026-03-27 | 28.36 | $27.84 | 291600 |
| 2026-03-26 | 28.41 | $29.00 | 325500 |
| 2026-03-25 | 28.35 | $28.88 | 305637 |
| 2026-03-24 | 28.30 | $28.25 | 197621 |
| 2026-03-23 | 28.30 | $27.91 | 310200 |
| 2026-03-20 | 28.34 | $27.08 | 496500 |
| 2026-03-19 | 28.48 | $27.46 | 328048 |
| 2026-03-18 | 28.58 | $26.48 | 317900 |
| 2026-03-17 | 28.80 | $27.73 | 237200 |
| 2026-03-16 | 28.92 | $27.62 | 223400 |
| 2026-03-13 | 29.05 | $27.84 | 401236 |
| 2026-03-12 | 29.18 | $28.67 | 293000 |
| 2026-03-11 | 29.24 | $30.54 | 303624 |
| 2026-03-10 | 29.10 | $29.63 | 710800 |
| 2026-03-09 | 29.04 | $30.54 | 888000 |
| 2026-03-06 | 28.89 | $30.24 | 370800 |
| 2026-03-05 | 28.74 | $29.65 | 316326 |
| 2026-03-04 | 28.65 | $29.34 | 346700 |
| 2026-03-03 | 28.57 | $27.85 | 221700 |
| 2026-03-02 | 28.65 | $28.37 | 297927 |
| 2026-02-27 | 28.68 | $29.03 | 290834 |
| 2026-02-26 | 28.64 | $29.50 | 163607 |
| 2026-02-25 | 28.55 | $30.20 | 201508 |
| 2026-02-24 | 28.38 | $28.99 | 266833 |
| 2026-02-23 | 28.32 | $30.12 | 324521 |
| 2026-02-20 | 28.13 | $29.76 | 392600 |
| 2026-02-19 | 27.95 | $29.99 | 343123 |
| 2026-02-18 | 27.74 | $29.20 | 415900 |
| 2026-02-17 | 27.58 | $29.06 | 434859 |
| 2026-02-13 | 27.43 | $27.93 | 400800 |
| 2026-02-12 | 27.38 | $27.97 | 323324 |
| 2026-02-11 | 27.31 | $27.64 | 191636 |
| 2026-02-10 | 27.28 | $28.25 | 244819 |
| 2026-02-09 | 27.18 | $27.28 | 187100 |
| 2026-02-06 | 27.17 | $27.09 | 301708 |
| 2026-02-05 | 27.18 | $25.55 | 338440 |
| 2026-02-04 | 27.35 | $26.44 | 238000 |
| 2026-02-03 | 27.44 | $27.44 | 169045 |
| 2026-02-02 | 27.44 | $27.75 | 208006 |
| 2026-01-30 | 27.41 | $26.61 | 320000 |
| 2026-01-29 | 27.49 | $26.75 | 529700 |
| 2026-01-28 | 27.57 | $26.44 | 296045 |
| 2026-01-27 | 27.69 | $27.38 | 542000 |
| 2026-01-26 | 27.72 | $26.45 | 611100 |
| 2026-01-23 | 27.86 | $26.93 | 231400 |
| 2026-01-22 | 27.96 | $27.92 | 421013 |
| 2026-01-21 | 27.96 | $26.40 | 369900 |
| 2026-01-20 | 28.12 | $25.97 | 229700 |
| 2026-01-16 | 28.35 | $26.81 | 215821 |
| 2026-01-15 | 28.51 | $26.86 | 350919 |
| 2026-01-14 | 28.69 | $27.42 | 319600 |
| 2026-01-13 | 28.82 | $27.10 | 493319 |
| 2026-01-12 | 29.00 | $27.00 | 278607 |
| 2026-01-09 | 29.21 | $28.96 | 299751 |
| 2026-01-08 | 29.24 | $28.31 | 284800 |
| 2026-01-07 | 29.34 | $30.12 | 599500 |
| 2026-01-06 | 29.25 | $27.66 | 275301 |
| 2026-01-05 | 29.42 | $27.52 | 245600 |
| 2026-01-02 | 29.62 | $28.11 | 470145 |
| 2025-12-31 | 29.78 | $30.34 | 435447 |
| 2025-12-30 | 29.72 | $30.64 | 289505 |
| 2025-12-29 | 29.62 | $30.25 | 172900 |
| 2025-12-26 | 29.56 | $30.20 | 221900 |
| 2025-12-24 | 29.49 | $30.93 | 117000 |
| 2025-12-23 | 29.34 | $30.62 | 300423 |
| 2025-12-22 | 29.21 | $31.90 | 343000 |
| 2025-12-19 | 28.92 | $30.85 | 2.3M |
| 2025-12-18 | 28.72 | $29.64 | 349200 |
| 2025-12-17 | 28.62 | $28.68 | 425909 |
| 2025-12-16 | 28.62 | $30.76 | 268521 |
| 2025-12-15 | 28.39 | $29.60 | 260039 |
| 2025-12-12 | 28.26 | $30.27 | 312900 |
| 2025-12-11 | 28.05 | $28.78 | 231611 |
| 2025-12-10 | 27.97 | $28.67 | 289049 |
| 2025-12-09 | 27.90 | $28.65 | 423600 |
| 2025-12-08 | 27.82 | $30.16 | 286600 |
| 2025-12-05 | 27.58 | $29.50 | 413623 |
| 2025-12-04 | 27.37 | $28.70 | 474400 |
| 2025-12-03 | 27.23 | $27.76 | 385000 |
| 2025-12-02 | 27.18 | $27.12 | 400100 |
| 2025-12-01 | 27.19 | $28.55 | 292928 |
| 2025-11-28 | 27.04 | $29.71 | 281949 |
| 2025-11-26 | 26.76 | $29.43 | 371135 |
| 2025-11-25 | 26.48 | $28.58 | 358500 |
| 2025-11-24 | 26.26 | $28.32 | 890700 |
| 2025-11-21 | 26.04 | $27.25 | 470000 |
| 2025-11-20 | 25.92 | $26.85 | 447238 |
| 2025-11-19 | 25.82 | $26.88 | 263600 |
| 2025-11-18 | 25.71 | $25.32 | 190920 |
| 2025-11-17 | 25.75 | $25.11 | 320700 |
| 2025-11-14 | 25.81 | $24.37 | 282800 |
| 2025-11-13 | 25.96 | $24.67 | 276000 |
| 2025-11-12 | 26.10 | $25.17 | 289600 |
| 2025-11-11 | 26.20 | $25.50 | 320305 |
| 2025-11-10 | 26.27 | $24.92 | 494000 |
| 2025-11-07 | 26.41 | $25.66 | 554310 |
| 2025-11-06 | 26.49 | $25.36 | 359100 |
| 2025-11-05 | 26.61 | $26.17 | 462826 |
| 2025-11-04 | 26.66 | $26.65 | 334913 |
| 2025-11-03 | 26.66 | $26.94 | 466946 |
| 2025-10-31 | 26.63 | $28.93 | 415302 |
| 2025-10-30 | 26.39 | $26.88 | 280304 |
| 2025-10-29 | 26.34 | $27.39 | 307115 |
| 2025-10-28 | 26.23 | $28.96 | 438700 |
| 2025-10-27 | 25.94 | $26.48 | 550921 |
| 2025-10-24 | 25.88 | $25.93 | 349590 |
| 2025-10-23 | 25.88 | $26.19 | 310140 |
| 2025-10-22 | 25.84 | $24.90 | 304249 |
| 2025-10-21 | 25.94 | $26.78 | 373363 |
| 2025-10-20 | 25.86 | $26.43 | 451000 |
| 2025-10-17 | 25.80 | $24.99 | 326200 |
| 2025-10-16 | 25.88 | $24.87 | 278528 |
| 2025-10-15 | 25.99 | $25.78 | 450805 |
| 2025-10-14 | 26.01 | $24.88 | 382703 |
| 2025-10-13 | 26.13 | $26.19 | 632700 |
| 2025-10-10 | 26.12 | $26.50 | 519170 |
| 2025-10-09 | 26.08 | $26.74 | 211600 |
| 2025-10-08 | 26.01 | $27.06 | 533300 |
| 2025-10-07 | 25.90 | $26.44 | 332962 |
| 2025-10-06 | 25.84 | $27.74 | 293300 |
| 2025-10-03 | 25.65 | $28.54 | 219306 |
| 2025-10-02 | 25.34 | $28.54 | 553300 |
| 2025-10-01 | 25.00 | $28.67 | 647152 |
| 2025-09-30 | 24.62 | $29.70 | 819801 |
| 2025-09-29 | 24.08 | $27.97 | 837400 |
| 2025-09-26 | 23.67 | $26.59 | 1.1M |
| 2025-09-25 | 23.37 | $24.97 | 621102 |
| 2025-09-24 | 23.20 | $26.96 | 670500 |
| 2025-09-23 | 22.80 | $26.65 | 504613 |
| 2025-09-22 | 22.40 | $26.11 | 417485 |
| 2025-09-19 | 22.01 | $26.36 | 1.5M |
| 2025-09-18 | 21.55 | $27.35 | 432689 |
| 2025-09-17 | 20.94 | $26.30 | 766264 |
| 2025-09-16 | 20.37 | $26.19 | 1.4M |
| 2025-09-15 | 19.76 | $24.73 | 881026 |
| 2025-09-12 | 19.24 | $23.76 | 1.7M |
| 2025-09-11 | 18.76 | $23.20 | 2.1M |
| 2025-09-10 | 18.29 | $22.40 | 6.1M |
| 2025-09-09 | 17.86 | $28.03 | 1.7M |
| 2025-09-08 | 16.79 | $31.47 | 13.9M |
| 2025-09-05 | 15.24 | $14.36 | 389400 |
| 2025-09-04 | 15.34 | $15.35 | 164909 |
| 2025-09-03 | 15.34 | $15.04 | 206400 |
| 2025-09-02 | 15.37 | $16.37 | 531036 |
| 2025-08-29 | 15.26 | $17.63 | 387003 |
| 2025-08-28 | 15.01 | $16.80 | 478951 |
| 2025-08-27 | 14.82 | $14.97 | 148855 |
| 2025-08-26 | 14.81 | $16.01 | 427329 |
| 2025-08-25 | 14.68 | $14.63 | 98700 |
| 2025-08-22 | 14.69 | $14.77 | 182200 |
| 2025-08-21 | 14.68 | $14.93 | 126316 |
| 2025-08-20 | 14.65 | $14.32 | 101808 |
| 2025-08-19 | 14.69 | $14.24 | 154800 |
| 2025-08-18 | 14.74 | $14.59 | 134122 |
| 2025-08-15 | 14.75 | $14.71 | 146300 |
| 2025-08-14 | 14.75 | $14.94 | 109100 |
| 2025-08-13 | 14.74 | $15.60 | 145400 |
| 2025-08-12 | 14.64 | $15.54 | 223910 |
| 2025-08-11 | 14.55 | $14.28 | 165822 |
| 2025-08-08 | 14.58 | $14.55 | 104519 |
| 2025-08-07 | 14.58 | $15.41 | 334300 |
| 2025-08-06 | 14.49 | $14.61 | 107424 |
| 2025-08-05 | 14.48 | $14.43 | 206800 |
| 2025-08-04 | 14.49 | $14.04 | 143800 |
| 2025-08-01 | 14.53 | $14.15 | 124430 |
| 2025-07-31 | 14.57 | $14.36 | 115225 |
| 2025-07-30 | 14.60 | $14.83 | 122920 |
| 2025-07-29 | 14.57 | $15.42 | 213219 |
| 2025-07-28 | 14.48 | $16.74 | 136616 |
| 2025-07-25 | 14.25 | $16.05 | 138431 |
| 2025-07-24 | 14.06 | $16.62 | 188908 |
| 2025-07-23 | 13.79 | $15.50 | 166400 |
| 2025-07-22 | 13.61 | $15.20 | 199905 |
| 2025-07-21 | 13.44 | $14.39 | 151103 |
| 2025-07-18 | 13.34 | $14.68 | 137409 |
| 2025-07-17 | 13.20 | $14.84 | 215246 |
| 2025-07-16 | 13.02 | $15.22 | 142000 |
| 2025-07-15 | 12.79 | $14.38 | 180924 |
| 2025-07-14 | 12.62 | $14.63 | 143500 |
| 2025-07-11 | 12.41 | $14.60 | 142800 |
| 2025-07-10 | 12.18 | $15.38 | 261132 |
| 2025-07-09 | 11.85 | $14.01 | 126245 |
| 2025-07-08 | 11.62 | $12.62 | 143300 |
| 2025-07-07 | 11.51 | $12.04 | 295300 |
| 2025-07-03 | 11.46 | $12.04 | 60900 |
| 2025-07-02 | 11.40 | $11.80 | 188200 |
| 2025-07-01 | 11.36 | $11.31 | 176538 |
| 2025-06-30 | 11.36 | $11.37 | 98324 |
| 2025-06-27 | 11.36 | $11.43 | 492146 |
| 2025-06-26 | 11.35 | $11.81 | 84347 |
| 2025-06-25 | 11.30 | $11.73 | 126531 |
| 2025-06-24 | 11.26 | $12.38 | 110738 |
| 2025-06-23 | 11.14 | $10.88 | 64411 |
| 2025-06-20 | 11.17 | $10.92 | 104200 |
| 2025-06-18 | 11.19 | $11.03 | 132616 |
| 2025-06-17 | 11.21 | $10.95 | 130448 |
| 2025-06-16 | 11.24 | $11.20 | 129500 |
| 2025-06-13 | 11.24 | $11.19 | 101124 |
| 2025-06-12 | 11.25 | $11.14 | 190207 |
| 2025-06-11 | 11.26 | $12.10 | 101219 |
| 2025-06-10 | 11.17 | $13.16 | 155947 |
| 2025-06-09 | 10.96 | $12.71 | 88800 |
| 2025-06-06 | 10.78 | $12.66 | 196300 |
| 2025-06-05 | 10.58 | $12.33 | 180520 |
| 2025-06-04 | 10.39 | $13.06 | 430462 |
| 2025-06-03 | 10.11 | $12.24 | 689889 |
| 2025-06-02 | 9.89 | $9.40 | 577447 |
| 2025-05-30 | 9.94 | $8.27 | 417110 |
| 2025-05-29 | 10.12 | $8.51 | 189200 |
| 2025-05-28 | 10.29 | $9.51 | 138100 |
| 2025-05-27 | 10.37 | $10.04 | 112510 |
| 2025-05-23 | 10.40 | $10.82 | 206100 |
| 2025-05-22 | 10.36 | $11.12 | 245028 |
| 2025-05-21 | 10.28 | $10.04 | 176200 |
| 2025-05-20 | 10.30 | $10.22 | 246500 |
| 2025-05-19 | 10.31 | $10.19 | 151700 |
| 2025-05-16 | 10.33 | $9.96 | 163500 |
| 2025-05-15 | 10.36 | $9.76 | 105524 |
| 2025-05-14 | 10.43 | $9.63 | 134700 |
| 2025-05-13 | 10.51 | $9.99 | 105400 |
| 2025-05-12 | 10.57 | $10.47 | 99644 |
| 2025-05-09 | 10.58 | $10.25 | 68932 |
| 2025-05-08 | 10.61 | $10.65 | 89804 |
| 2025-05-07 | 10.61 | $10.22 | 134620 |
| 2025-05-06 | 10.65 | $10.39 | 151200 |
| 2025-05-05 | 10.68 | $10.98 | 107600 |
| 2025-05-02 | 10.64 | $11.33 | 79809 |
| 2025-05-01 | 10.57 | $11.47 | 119811 |
| 2025-04-30 | 10.48 | $11.45 | 98200 |
| 2025-04-29 | 10.37 | $11.06 | 80423 |
| 2025-04-28 | 10.30 | $11.38 | 395200 |
| 2025-04-25 | 10.19 | $10.62 | 72100 |
| 2025-04-24 | 10.14 | $11.10 | 77800 |
| 2025-04-23 | 10.04 | $11.38 | 176200 |
| 2025-04-22 | 9.90 | $11.55 | 136308 |
| 2025-04-21 | 9.73 | $10.38 | 118746 |
| 2025-04-17 | 9.66 | $10.15 | 99843 |
| 2025-04-16 | 9.61 | $9.76 | 76025 |
| 2025-04-15 | 9.59 | $9.60 | 111007 |
| 2025-04-14 | 9.59 | $9.84 | 238609 |
| 2025-04-11 | 9.56 | $9.26 | 121600 |
| 2025-04-10 | 9.59 | $8.63 | 117028 |
| 2025-04-09 | 9.70 | $8.98 | 134800 |
| 2025-04-08 | 9.77 | $8.72 | 301900 |
| 2025-04-07 | 9.88 | $9.51 | 494139 |
| 2025-04-04 | 9.92 | $8.99 | 343400 |
| 2025-04-03 | 10.02 | $8.52 | 241948 |
| 2025-04-02 | 10.18 | $9.96 | 160520 |
| 2025-04-01 | 10.20 | $9.56 | 159400 |
| 2025-03-31 | 10.27 | $10.03 | 159839 |
| 2025-03-28 | 10.29 | $10.05 | 108900 |
| 2025-03-27 | 10.32 | $9.70 | 199600 |
| 2025-03-26 | 10.38 | $9.70 | 182832 |
| 2025-03-25 | 10.46 | $10.05 | 218821 |
| 2025-03-24 | 10.50 | $10.22 | 230921 |
| 2025-03-21 | 10.53 | $9.72 | 1.5M |
| 2025-03-20 | 10.61 | $10.12 | 252104 |
| 2025-03-19 | 10.66 | $9.78 | 397600 |
| 2025-03-18 | 10.76 | $9.93 | 170100 |
| 2025-03-17 | 10.85 | $10.18 | 170600 |
| 2025-03-14 | 10.92 | $10.51 | 185800 |
| 2025-03-13 | 10.96 | $10.02 | 227800 |
| 2025-03-12 | 11.06 | $10.01 | 298400 |
| 2025-03-11 | 11.17 | $8.96 | 283633 |
| 2025-03-10 | 11.40 | $8.27 | 352649 |
| 2025-03-07 | 11.73 | $8.59 | 257600 |
| 2025-03-06 | 12.06 | $8.08 | 486301 |
| 2025-03-05 | 12.48 | $10.47 | 294339 |
| 2025-03-04 | 12.69 | $9.99 | 1.2M |
| 2025-03-03 | 12.97 | $7.15 | 428700 |
| 2025-02-28 | 13.59 | $10.03 | 455530 |
| 2025-02-27 | 13.96 | $10.74 | 194000 |
| 2025-02-26 | 14.30 | $11.04 | 289900 |
| 2025-02-25 | 14.64 | $11.78 | 293700 |
| 2025-02-24 | 14.94 | $13.24 | 355533 |
| 2025-02-21 | 15.12 | $12.68 | 155236 |
| 2025-02-20 | 15.38 | $13.00 | 100800 |
| 2025-02-19 | 15.63 | $13.67 | 88607 |
| 2025-02-18 | 15.84 | $14.04 | 83400 |
| 2025-02-14 | 16.03 | $15.90 | 75800 |
| 2025-02-13 | 16.04 | $15.77 | 79100 |
| 2025-02-12 | 16.07 | $16.13 | 110201 |
| 2025-02-11 | 16.06 | $15.74 | 116029 |
| 2025-02-10 | 16.09 | $16.43 | 58300 |
| 2025-02-07 | 16.06 | $16.13 | 113100 |
| 2025-02-06 | 16.05 | $16.75 | 69615 |
| 2025-02-05 | 15.98 | $17.55 | 65928 |
| 2025-02-04 | 15.81 | $17.77 | 128939 |
| 2025-02-03 | 15.61 | $16.60 | 141117 |
| 2025-01-31 | 15.50 | $16.41 | 129718 |
| 2025-01-30 | 15.41 | $16.65 | 86830 |
| 2025-01-29 | 15.28 | $15.63 | 92700 |
| 2025-01-28 | 15.24 | $14.43 | 64609 |
| 2025-01-27 | 15.32 | $13.77 | 67000 |
| 2025-01-24 | 15.49 | $13.90 | 63200 |
| 2025-01-23 | 15.65 | $14.27 | 118303 |
| 2025-01-22 | 15.80 | $13.78 | 104707 |
| 2025-01-21 | 16.01 | $13.27 | 81047 |
| 2025-01-17 | 16.30 | $12.69 | 83800 |
| 2025-01-16 | 16.68 | $12.51 | 90000 |
| 2025-01-15 | 17.12 | $13.34 | 73400 |
| 2025-01-14 | 17.52 | $12.69 | 101346 |
| 2025-01-13 | 18.03 | $13.97 | 141904 |
| 2025-01-10 | 18.45 | $14.81 | 314700 |
| 2025-01-08 | 18.84 | $16.69 | 45706 |
| 2025-01-07 | 19.06 | $17.79 | 97800 |
| 2025-01-06 | 19.20 | $17.99 | 61200 |
| 2025-01-03 | 19.33 | $19.48 | 108700 |
| 2025-01-02 | 19.31 | $18.39 | 86922 |
| 2024-12-31 | 19.41 | $17.74 | 101700 |
| 2024-12-30 | 19.58 | $18.49 | 80836 |
| 2024-12-27 | 19.70 | $19.03 | 54710 |
| 2024-12-26 | 19.77 | $19.28 | 71146 |
| 2024-12-24 | 19.82 | $18.46 | 25500 |
| 2024-12-23 | 19.96 | $18.03 | 47200 |
| 2024-12-20 | 20.17 | $18.07 | 527600 |
| 2024-12-19 | 20.39 | $17.86 | 130400 |
| 2024-12-18 | 20.65 | $18.83 | 135824 |
| 2024-12-17 | 20.84 | $19.07 | 110000 |
| 2024-12-16 | 21.03 | $18.56 | 114600 |
| 2024-12-13 | 21.29 | $18.77 | 142100 |
| 2024-12-12 | 21.56 | $19.01 | 106300 |
| 2024-12-11 | 21.82 | $20.25 | 370026 |
| 2024-12-10 | 21.99 | $20.50 | 123643 |
| 2024-12-09 | 22.15 | $20.53 | 110100 |
| 2024-12-06 | 22.32 | $20.46 | 92400 |
| 2024-12-05 | 22.51 | $20.27 | 117001 |
| 2024-12-04 | 22.75 | $21.56 | 131800 |
| 2024-12-03 | 22.87 | $20.02 | 165252 |
| 2024-12-02 | 23.17 | $24.00 | 96600 |
| 2024-11-29 | 23.09 | $22.84 | 30110 |
| 2024-11-27 | 23.11 | $22.39 | 53905 |
| 2024-11-26 | 23.19 | $22.34 | 119500 |
| 2024-11-25 | 23.28 | $22.33 | 269513 |
| 2024-11-22 | 23.38 | $23.09 | 64300 |
| 2024-11-21 | 23.41 | $22.52 | 102132 |
| 2024-11-20 | 23.50 | $22.19 | 154000 |
| 2024-11-19 | 23.64 | $22.28 | 69600 |
| 2024-11-18 | 23.78 | $21.33 | 122445 |
| 2024-11-15 | 24.04 | $20.95 | 86800 |
| 2024-11-14 | 24.36 | $21.98 | 95900 |
| 2024-11-13 | 24.61 | $21.85 | 83100 |
| 2024-11-12 | 24.90 | $24.26 | 93900 |
| 2024-11-11 | 24.97 | $26.90 | 43840 |
| 2024-11-08 | 24.77 | $26.69 | 67429 |
| 2024-11-07 | 24.57 | $26.90 | 105900 |
| 2024-11-06 | 24.32 | $26.15 | 106640 |
| 2024-11-05 | 24.13 | $23.03 | 123603 |
| 2024-11-04 | 24.24 | $23.62 | 54101 |
| 2024-11-01 | 24.31 | $24.62 | 30900 |
| 2024-10-31 | 24.28 | $24.53 | 61800 |
| 2024-10-30 | 24.25 | $26.84 | 69400 |
| 2024-10-29 | 23.98 | $25.37 | 38700 |
| 2024-10-28 | 23.83 | $25.23 | 27818 |
| 2024-10-25 | 23.69 | $24.22 | 63614 |
| 2024-10-24 | 23.63 | $24.83 | 69525 |
| 2024-10-23 | 23.50 | $25.86 | 58930 |
| 2024-10-22 | 23.25 | $25.22 | 45300 |
| 2024-10-21 | 23.05 | $24.72 | 97400 |
| 2024-10-18 | 22.87 | $25.95 | 115523 |
| 2024-10-17 | 22.55 | $28.05 | 110764 |
| 2024-10-16 | 21.97 | $29.23 | 387000 |
| 2024-10-15 | 21.20 | $25.88 | 105116 |
| 2024-10-14 | 20.71 | $24.39 | 84236 |
| 2024-10-11 | 20.33 | $22.05 | 104100 |
| 2024-10-10 | 20.14 | $20.41 | 41100 |
| 2024-10-09 | 20.12 | $19.49 | 43700 |
| 2024-10-08 | 20.18 | $19.71 | 93535 |
| 2024-10-07 | 20.23 | $21.04 | 109219 |
| 2024-10-04 | 20.15 | $20.80 | 119477 |
| 2024-10-03 | 20.08 | $18.34 | 135200 |
| 2024-10-02 | 20.26 | $18.65 | 261500 |
| 2024-10-01 | 20.43 | $20.31 | 92500 |
| 2024-09-30 | 20.44 | $20.48 | 184618 |
| 2024-09-27 | 20.44 | $21.33 | 127000 |
| 2024-09-26 | 20.34 | $20.53 | 82740 |
| 2024-09-25 | 20.32 | $20.32 | 70610 |
| 2024-09-24 | 20.33 | $21.39 | 372900 |
| 2024-09-23 | 20.21 | $20.14 | 279800 |
| 2024-09-20 | 20.22 | $21.23 | 2.2M |
| 2024-09-19 | 20.11 | $20.25 | 221900 |
| 2024-09-18 | 20.10 | $20.84 | 200000 |
| 2024-09-17 | 20.02 | $19.01 | 152900 |
| 2024-09-16 | 20.13 | $18.79 | 130548 |
| 2024-09-13 | 20.27 | $19.00 | 98644 |
| 2024-09-12 | 20.40 | $18.91 | 93000 |
| 2024-09-11 | 20.56 | $18.91 | 78700 |
| 2024-09-10 | 20.73 | $19.74 | 141000 |
| 2024-09-09 | 20.84 | $19.66 | 133200 |
| 2024-09-06 | 20.96 | $20.33 | 162619 |
| 2024-09-05 | 21.03 | $21.22 | 99837 |
| 2024-09-04 | 21.01 | $21.20 | 153611 |
| 2024-09-03 | 20.99 | $20.24 | 91800 |
| 2024-08-30 | 21.07 | $21.75 | 108500 |
| 2024-08-29 | 21.00 | $19.80 | 108600 |
| 2024-08-28 | 21.12 | $20.18 | 71632 |
| 2024-08-27 | 21.22 | $20.40 | 122500 |
| 2024-08-26 | 21.31 | $21.89 | 121400 |
| 2024-08-23 | 21.25 | $22.30 | 69000 |
| 2024-08-22 | 21.14 | $21.21 | 60700 |
| 2024-08-21 | 21.13 | $22.47 | 91304 |
| 2024-08-20 | 20.99 | $22.00 | 62100 |
| 2024-08-19 | 20.88 | $21.11 | 87100 |
| 2024-08-16 | 20.86 | $20.81 | 84300 |
| 2024-08-15 | 20.87 | $20.38 | 73525 |
| 2024-08-14 | 20.92 | $20.40 | 39610 |
| 2024-08-13 | 20.97 | $20.36 | 80312 |
| 2024-08-12 | 21.04 | $18.27 | 160911 |
| 2024-08-09 | 21.33 | $19.06 | 154502 |
| 2024-08-08 | 21.56 | $18.56 | 284200 |
| 2024-08-07 | 21.88 | $18.86 | 83900 |
| 2024-08-06 | 22.20 | $21.16 | 70800 |
| 2024-08-05 | 22.31 | $20.52 | 168524 |
| 2024-08-02 | 22.50 | $22.08 | 100518 |
| 2024-08-01 | 22.54 | $20.50 | 144000 |
| 2024-07-31 | 22.76 | $22.72 | 179700 |
| 2024-07-30 | 22.76 | $20.98 | 132800 |
| 2024-07-29 | 22.95 | $22.60 | 31225 |
| 2024-07-26 | 22.98 | $23.05 | 49300 |
| 2024-07-25 | 22.98 | $22.21 | 66400 |
| 2024-07-24 | 23.06 | $20.23 | 83548 |
| 2024-07-23 | 23.35 | $20.35 | 132600 |
| 2024-07-22 | 23.67 | $20.47 | 175381 |
| 2024-07-19 | 24.01 | $20.12 | 229479 |
| 2024-07-18 | 24.42 | $23.03 | 120320 |
| 2024-07-17 | 24.56 | $26.15 | 155947 |
| 2024-07-16 | 24.40 | $27.57 | 120854 |
| 2024-07-15 | 24.06 | $25.00 | 95658 |
| 2024-07-12 | 23.96 | $25.67 | 88381 |
| 2024-07-11 | 23.78 | $25.89 | 233799 |
| 2024-07-10 | 23.56 | $23.84 | 190566 |
| 2024-07-09 | 23.53 | $25.87 | 81542 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.42
2026-07-31
Close Price
$40.98
Vol: 240900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.36
Average
22.79
Maximum
41.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 41.42 | $40.98 | 240900 |
| 2026-07-30 | 41.43 | $42.78 | 216900 |
| 2026-07-29 | 41.25 | $40.94 | 323967 |
| 2026-07-28 | 41.25 | $41.96 | 354000 |
| 2026-07-27 | 41.15 | $42.13 | 312700 |
| 2026-07-24 | 41.02 | $40.68 | 269624 |
| 2026-07-23 | 41.02 | $41.38 | 228619 |
| 2026-07-22 | 40.95 | $41.33 | 243700 |
| 2026-07-21 | 40.87 | $42.56 | 260000 |
| 2026-07-20 | 40.65 | $40.21 | 365747 |
| 2026-07-17 | 40.64 | $42.62 | 470124 |
| 2026-07-16 | 40.38 | $40.13 | 350700 |
| 2026-07-15 | 40.34 | $39.93 | 256352 |
| 2026-07-14 | 40.32 | $41.46 | 404952 |
| 2026-07-13 | 40.14 | $40.59 | 364526 |
| 2026-07-10 | 40.01 | $41.75 | 435595 |
| 2026-07-09 | 39.74 | $42.05 | 312129 |
| 2026-07-08 | 39.41 | $41.99 | 981829 |
| 2026-07-07 | 39.07 | $39.72 | 862309 |
| 2026-07-06 | 38.92 | $38.57 | 267000 |
| 2026-07-02 | 38.88 | $38.97 | 254400 |
| 2026-07-01 | 38.79 | $39.39 | 303922 |
| 2026-06-30 | 38.63 | $41.67 | 556124 |
| 2026-06-29 | 38.24 | $40.39 | 436134 |
| 2026-06-26 | 37.97 | $40.06 | 1.6M |
| 2026-06-25 | 37.73 | $38.91 | 410216 |
| 2026-06-24 | 37.59 | $40.00 | 657600 |
| 2026-06-23 | 37.36 | $38.88 | 206199 |
| 2026-06-22 | 37.22 | $38.19 | 255445 |
| 2026-06-18 | 37.14 | $37.34 | 355436 |
| 2026-06-17 | 37.14 | $36.87 | 273500 |
| 2026-06-16 | 37.17 | $38.49 | 157100 |
| 2026-06-15 | 37.03 | $38.26 | 317189 |
| 2026-06-12 | 36.90 | $38.40 | 255653 |
| 2026-06-11 | 36.76 | $35.21 | 1.1M |
| 2026-06-10 | 36.94 | $35.21 | 344600 |
| 2026-06-09 | 37.12 | $35.84 | 256709 |
| 2026-06-08 | 37.26 | $36.68 | 151244 |
| 2026-06-05 | 37.33 | $36.10 | 181300 |
| 2026-06-04 | 37.47 | $37.49 | 204014 |
| 2026-06-03 | 37.47 | $37.00 | 198631 |
| 2026-06-02 | 37.51 | $34.90 | 309431 |
| 2026-06-01 | 37.76 | $37.11 | 256488 |
| 2026-05-29 | 37.78 | $39.50 | 345626 |
| 2026-05-28 | 37.55 | $39.49 | 187740 |
| 2026-05-27 | 37.28 | $39.51 | 270246 |
| 2026-05-26 | 36.98 | $39.71 | 438121 |
| 2026-05-22 | 36.65 | $37.72 | 174249 |
| 2026-05-21 | 36.50 | $36.70 | 321009 |
| 2026-05-20 | 36.44 | $35.72 | 260100 |
| 2026-05-19 | 36.48 | $34.37 | 307008 |
| 2026-05-18 | 36.67 | $35.18 | 275500 |
| 2026-05-15 | 36.78 | $37.07 | 230900 |
| 2026-05-14 | 36.73 | $37.95 | 207900 |
| 2026-05-13 | 36.60 | $38.08 | 302459 |
| 2026-05-12 | 36.46 | $37.24 | 301000 |
| 2026-05-11 | 36.38 | $38.43 | 548106 |
| 2026-05-08 | 36.18 | $38.04 | 373536 |
| 2026-05-07 | 36.00 | $39.93 | 997414 |
| 2026-05-06 | 35.60 | $37.06 | 213400 |
| 2026-05-05 | 35.47 | $35.59 | 164334 |
| 2026-05-04 | 35.46 | $35.53 | 333663 |
| 2026-05-01 | 35.45 | $33.89 | 225500 |
| 2026-04-30 | 35.59 | $33.13 | 347895 |
| 2026-04-29 | 35.80 | $33.00 | 230000 |
| 2026-04-28 | 36.01 | $33.74 | 260625 |
| 2026-04-27 | 36.12 | $35.40 | 246809 |
| 2026-04-24 | 36.04 | $36.56 | 230307 |
| 2026-04-23 | 35.81 | $36.36 | 314800 |
| 2026-04-22 | 35.56 | $36.78 | 338400 |
| 2026-04-21 | 35.23 | $36.95 | 428603 |
| 2026-04-20 | 34.85 | $37.14 | 242200 |
| 2026-04-17 | 34.40 | $39.71 | 1.7M |
| 2026-04-16 | 33.64 | $39.54 | 372640 |
| 2026-04-15 | 32.84 | $36.71 | 207637 |
| 2026-04-14 | 32.27 | $36.15 | 496200 |
| 2026-04-13 | 31.70 | $34.65 | 145004 |
| 2026-04-10 | 31.25 | $34.17 | 166425 |
| 2026-04-09 | 30.82 | $34.22 | 198250 |
| 2026-04-08 | 30.37 | $33.69 | 136548 |
| 2026-04-07 | 29.94 | $33.49 | 349944 |
| 2026-04-06 | 29.53 | $32.38 | 221110 |
| 2026-04-02 | 29.20 | $33.58 | 219500 |
| 2026-04-01 | 28.75 | $31.67 | 287809 |
| 2026-03-31 | 28.47 | $31.29 | 459300 |
| 2026-03-30 | 28.20 | $27.69 | 347000 |
| 2026-03-27 | 28.28 | $27.84 | 291600 |
| 2026-03-26 | 28.35 | $29.00 | 325500 |
| 2026-03-25 | 28.32 | $28.88 | 305637 |
| 2026-03-24 | 28.30 | $28.25 | 197621 |
| 2026-03-23 | 28.35 | $27.91 | 310200 |
| 2026-03-20 | 28.44 | $27.08 | 496500 |
| 2026-03-19 | 28.62 | $27.46 | 328048 |
| 2026-03-18 | 28.77 | $26.48 | 317900 |
| 2026-03-17 | 29.04 | $27.73 | 237200 |
| 2026-03-16 | 29.19 | $27.62 | 223400 |
| 2026-03-13 | 29.35 | $27.84 | 401236 |
| 2026-03-12 | 29.49 | $28.67 | 293000 |
| 2026-03-11 | 29.55 | $30.54 | 303624 |
| 2026-03-10 | 29.42 | $29.63 | 710800 |
| 2026-03-09 | 29.36 | $30.54 | 888000 |
| 2026-03-06 | 29.20 | $30.24 | 370800 |
| 2026-03-05 | 29.05 | $29.65 | 316326 |
| 2026-03-04 | 28.94 | $29.34 | 346700 |
| 2026-03-03 | 28.85 | $27.85 | 221700 |
| 2026-03-02 | 28.90 | $28.37 | 297927 |
| 2026-02-27 | 28.89 | $29.03 | 290834 |
| 2026-02-26 | 28.81 | $29.50 | 163607 |
| 2026-02-25 | 28.67 | $30.20 | 201508 |
| 2026-02-24 | 28.45 | $28.99 | 266833 |
| 2026-02-23 | 28.33 | $30.12 | 324521 |
| 2026-02-20 | 28.09 | $29.76 | 392600 |
| 2026-02-19 | 27.88 | $29.99 | 343123 |
| 2026-02-18 | 27.62 | $29.20 | 415900 |
| 2026-02-17 | 27.43 | $29.06 | 434859 |
| 2026-02-13 | 27.24 | $27.93 | 400800 |
| 2026-02-12 | 27.15 | $27.97 | 323324 |
| 2026-02-11 | 27.05 | $27.64 | 191636 |
| 2026-02-10 | 26.99 | $28.25 | 244819 |
| 2026-02-09 | 26.85 | $27.28 | 187100 |
| 2026-02-06 | 26.82 | $27.09 | 301708 |
| 2026-02-05 | 26.82 | $25.55 | 338440 |
| 2026-02-04 | 26.98 | $26.44 | 238000 |
| 2026-02-03 | 27.06 | $27.44 | 169045 |
| 2026-02-02 | 27.05 | $27.75 | 208006 |
| 2026-01-30 | 27.01 | $26.61 | 320000 |
| 2026-01-29 | 27.10 | $26.75 | 529700 |
| 2026-01-28 | 27.19 | $26.44 | 296045 |
| 2026-01-27 | 27.33 | $27.38 | 542000 |
| 2026-01-26 | 27.40 | $26.45 | 611100 |
| 2026-01-23 | 27.57 | $26.93 | 231400 |
| 2026-01-22 | 27.71 | $27.92 | 421013 |
| 2026-01-21 | 27.78 | $26.40 | 369900 |
| 2026-01-20 | 28.02 | $25.97 | 229700 |
| 2026-01-16 | 28.32 | $26.81 | 215821 |
| 2026-01-15 | 28.54 | $26.86 | 350919 |
| 2026-01-14 | 28.78 | $27.42 | 319600 |
| 2026-01-13 | 28.97 | $27.10 | 493319 |
| 2026-01-12 | 29.21 | $27.00 | 278607 |
| 2026-01-09 | 29.47 | $28.96 | 299751 |
| 2026-01-08 | 29.54 | $28.31 | 284800 |
| 2026-01-07 | 29.67 | $30.12 | 599500 |
| 2026-01-06 | 29.63 | $27.66 | 275301 |
| 2026-01-05 | 29.84 | $27.52 | 245600 |
| 2026-01-02 | 30.06 | $28.11 | 470145 |
| 2025-12-31 | 30.22 | $30.34 | 435447 |
| 2025-12-30 | 30.16 | $30.64 | 289505 |
| 2025-12-29 | 30.06 | $30.25 | 172900 |
| 2025-12-26 | 29.99 | $30.20 | 221900 |
| 2025-12-24 | 29.93 | $30.93 | 117000 |
| 2025-12-23 | 29.78 | $30.62 | 300423 |
| 2025-12-22 | 29.66 | $31.90 | 343000 |
| 2025-12-19 | 29.38 | $30.85 | 2.3M |
| 2025-12-18 | 29.19 | $29.64 | 349200 |
| 2025-12-17 | 29.10 | $28.68 | 425909 |
| 2025-12-16 | 29.09 | $30.76 | 268521 |
| 2025-12-15 | 28.85 | $29.60 | 260039 |
| 2025-12-12 | 28.70 | $30.27 | 312900 |
| 2025-12-11 | 28.46 | $28.78 | 231611 |
| 2025-12-10 | 28.34 | $28.67 | 289049 |
| 2025-12-09 | 28.22 | $28.65 | 423600 |
| 2025-12-08 | 28.08 | $30.16 | 286600 |
| 2025-12-05 | 27.77 | $29.50 | 413623 |
| 2025-12-04 | 27.51 | $28.70 | 474400 |
| 2025-12-03 | 27.32 | $27.76 | 385000 |
| 2025-12-02 | 27.20 | $27.12 | 400100 |
| 2025-12-01 | 27.15 | $28.55 | 292928 |
| 2025-11-28 | 26.97 | $29.71 | 281949 |
| 2025-11-26 | 26.65 | $29.43 | 371135 |
| 2025-11-25 | 26.36 | $28.58 | 358500 |
| 2025-11-24 | 26.15 | $28.32 | 890700 |
| 2025-11-21 | 25.96 | $27.25 | 470000 |
| 2025-11-20 | 25.86 | $26.85 | 447238 |
| 2025-11-19 | 25.79 | $26.88 | 263600 |
| 2025-11-18 | 25.71 | $25.32 | 190920 |
| 2025-11-17 | 25.79 | $25.11 | 320700 |
| 2025-11-14 | 25.90 | $24.37 | 282800 |
| 2025-11-13 | 26.08 | $24.67 | 276000 |
| 2025-11-12 | 26.23 | $25.17 | 289600 |
| 2025-11-11 | 26.33 | $25.50 | 320305 |
| 2025-11-10 | 26.41 | $24.92 | 494000 |
| 2025-11-07 | 26.54 | $25.66 | 554310 |
| 2025-11-06 | 26.61 | $25.36 | 359100 |
| 2025-11-05 | 26.71 | $26.17 | 462826 |
| 2025-11-04 | 26.74 | $26.65 | 334913 |
| 2025-11-03 | 26.72 | $26.94 | 466946 |
| 2025-10-31 | 26.68 | $28.93 | 415302 |
| 2025-10-30 | 26.44 | $26.88 | 280304 |
| 2025-10-29 | 26.41 | $27.39 | 307115 |
| 2025-10-28 | 26.34 | $28.96 | 438700 |
| 2025-10-27 | 26.12 | $26.48 | 550921 |
| 2025-10-24 | 26.15 | $25.93 | 349590 |
| 2025-10-23 | 26.23 | $26.19 | 310140 |
| 2025-10-22 | 26.28 | $24.90 | 304249 |
| 2025-10-21 | 26.46 | $26.78 | 373363 |
| 2025-10-20 | 26.46 | $26.43 | 451000 |
| 2025-10-17 | 26.50 | $24.99 | 326200 |
| 2025-10-16 | 26.68 | $24.87 | 278528 |
| 2025-10-15 | 26.88 | $25.78 | 450805 |
| 2025-10-14 | 27.00 | $24.88 | 382703 |
| 2025-10-13 | 27.21 | $26.19 | 632700 |
| 2025-10-10 | 27.28 | $26.50 | 519170 |
| 2025-10-09 | 27.32 | $26.74 | 211600 |
| 2025-10-08 | 27.31 | $27.06 | 533300 |
| 2025-10-07 | 27.26 | $26.44 | 332962 |
| 2025-10-06 | 27.27 | $27.74 | 293300 |
| 2025-10-03 | 27.17 | $28.54 | 219306 |
| 2025-10-02 | 26.93 | $28.54 | 553300 |
| 2025-10-01 | 26.63 | $28.67 | 647152 |
| 2025-09-30 | 26.25 | $29.70 | 819801 |
| 2025-09-29 | 25.70 | $27.97 | 837400 |
| 2025-09-26 | 25.28 | $26.59 | 1.1M |
| 2025-09-25 | 24.94 | $24.97 | 621102 |
| 2025-09-24 | 24.70 | $26.96 | 670500 |
| 2025-09-23 | 24.22 | $26.65 | 504613 |
| 2025-09-22 | 23.72 | $26.11 | 417485 |
| 2025-09-19 | 23.21 | $26.36 | 1.5M |
| 2025-09-18 | 22.63 | $27.35 | 432689 |
| 2025-09-17 | 21.88 | $26.30 | 766264 |
| 2025-09-16 | 21.19 | $26.19 | 1.4M |
| 2025-09-15 | 20.44 | $24.73 | 881026 |
| 2025-09-12 | 19.79 | $23.76 | 1.7M |
| 2025-09-11 | 19.19 | $23.20 | 2.1M |
| 2025-09-10 | 18.60 | $22.40 | 6.1M |
| 2025-09-09 | 18.06 | $28.03 | 1.7M |
| 2025-09-08 | 16.92 | $31.47 | 13.9M |
| 2025-09-05 | 15.37 | $14.36 | 389400 |
| 2025-09-04 | 15.45 | $15.35 | 164909 |
| 2025-09-03 | 15.44 | $15.04 | 206400 |
| 2025-09-02 | 15.45 | $16.37 | 531036 |
| 2025-08-29 | 15.32 | $17.63 | 387003 |
| 2025-08-28 | 15.06 | $16.80 | 478951 |
| 2025-08-27 | 14.86 | $14.97 | 148855 |
| 2025-08-26 | 14.84 | $16.01 | 427329 |
| 2025-08-25 | 14.72 | $14.63 | 98700 |
| 2025-08-22 | 14.74 | $14.77 | 182200 |
| 2025-08-21 | 14.75 | $14.93 | 126316 |
| 2025-08-20 | 14.75 | $14.32 | 101808 |
| 2025-08-19 | 14.82 | $14.24 | 154800 |
| 2025-08-18 | 14.90 | $14.59 | 134122 |
| 2025-08-15 | 14.95 | $14.71 | 146300 |
| 2025-08-14 | 14.98 | $14.94 | 109100 |
| 2025-08-13 | 14.99 | $15.60 | 145400 |
| 2025-08-12 | 14.94 | $15.54 | 223910 |
| 2025-08-11 | 14.89 | $14.28 | 165822 |
| 2025-08-08 | 14.96 | $14.55 | 104519 |
| 2025-08-07 | 15.00 | $15.41 | 334300 |
| 2025-08-06 | 14.96 | $14.61 | 107424 |
| 2025-08-05 | 14.99 | $14.43 | 206800 |
| 2025-08-04 | 15.04 | $14.04 | 143800 |
| 2025-08-01 | 15.11 | $14.15 | 124430 |
| 2025-07-31 | 15.16 | $14.36 | 115225 |
| 2025-07-30 | 15.18 | $14.83 | 122920 |
| 2025-07-29 | 15.13 | $15.42 | 213219 |
| 2025-07-28 | 15.01 | $16.74 | 136616 |
| 2025-07-25 | 14.74 | $16.05 | 138431 |
| 2025-07-24 | 14.52 | $16.62 | 188908 |
| 2025-07-23 | 14.22 | $15.50 | 166400 |
| 2025-07-22 | 14.01 | $15.20 | 199905 |
| 2025-07-21 | 13.81 | $14.39 | 151103 |
| 2025-07-18 | 13.66 | $14.68 | 137409 |
| 2025-07-17 | 13.48 | $14.84 | 215246 |
| 2025-07-16 | 13.26 | $15.22 | 142000 |
| 2025-07-15 | 12.98 | $14.38 | 180924 |
| 2025-07-14 | 12.77 | $14.63 | 143500 |
| 2025-07-11 | 12.52 | $14.60 | 142800 |
| 2025-07-10 | 12.26 | $15.38 | 261132 |
| 2025-07-09 | 11.91 | $14.01 | 126245 |
| 2025-07-08 | 11.69 | $12.62 | 143300 |
| 2025-07-07 | 11.60 | $12.04 | 295300 |
| 2025-07-03 | 11.57 | $12.04 | 60900 |
| 2025-07-02 | 11.55 | $11.80 | 188200 |
| 2025-07-01 | 11.54 | $11.31 | 176538 |
| 2025-06-30 | 11.58 | $11.37 | 98324 |
| 2025-06-27 | 11.59 | $11.43 | 492146 |
| 2025-06-26 | 11.59 | $11.81 | 84347 |
| 2025-06-25 | 11.54 | $11.73 | 126531 |
| 2025-06-24 | 11.49 | $12.38 | 110738 |
| 2025-06-23 | 11.37 | $10.88 | 64411 |
| 2025-06-20 | 11.39 | $10.92 | 104200 |
| 2025-06-18 | 11.40 | $11.03 | 132616 |
| 2025-06-17 | 11.40 | $10.95 | 130448 |
| 2025-06-16 | 11.41 | $11.20 | 129500 |
| 2025-06-13 | 11.38 | $11.19 | 101124 |
| 2025-06-12 | 11.35 | $11.14 | 190207 |
| 2025-06-11 | 11.32 | $12.10 | 101219 |
| 2025-06-10 | 11.18 | $13.16 | 155947 |
| 2025-06-09 | 10.93 | $12.71 | 88800 |
| 2025-06-06 | 10.72 | $12.66 | 196300 |
| 2025-06-05 | 10.49 | $12.33 | 180520 |
| 2025-06-04 | 10.29 | $13.06 | 430462 |
| 2025-06-03 | 10.01 | $12.24 | 689889 |
| 2025-06-02 | 9.80 | $9.40 | 577447 |
| 2025-05-30 | 9.87 | $8.27 | 417110 |
| 2025-05-29 | 10.06 | $8.51 | 189200 |
| 2025-05-28 | 10.24 | $9.51 | 138100 |
| 2025-05-27 | 10.33 | $10.04 | 112510 |
| 2025-05-23 | 10.38 | $10.82 | 206100 |
| 2025-05-22 | 10.36 | $11.12 | 245028 |
| 2025-05-21 | 10.31 | $10.04 | 176200 |
| 2025-05-20 | 10.36 | $10.22 | 246500 |
| 2025-05-19 | 10.41 | $10.19 | 151700 |
| 2025-05-16 | 10.45 | $9.96 | 163500 |
| 2025-05-15 | 10.53 | $9.76 | 105524 |
| 2025-05-14 | 10.62 | $9.63 | 134700 |
| 2025-05-13 | 10.72 | $9.99 | 105400 |
| 2025-05-12 | 10.79 | $10.47 | 99644 |
| 2025-05-09 | 10.80 | $10.25 | 68932 |
| 2025-05-08 | 10.83 | $10.65 | 89804 |
| 2025-05-07 | 10.82 | $10.22 | 134620 |
| 2025-05-06 | 10.83 | $10.39 | 151200 |
| 2025-05-05 | 10.83 | $10.98 | 107600 |
| 2025-05-02 | 10.76 | $11.33 | 79809 |
| 2025-05-01 | 10.65 | $11.47 | 119811 |
| 2025-04-30 | 10.51 | $11.45 | 98200 |
| 2025-04-29 | 10.37 | $11.06 | 80423 |
| 2025-04-28 | 10.26 | $11.38 | 395200 |
| 2025-04-25 | 10.11 | $10.62 | 72100 |
| 2025-04-24 | 10.03 | $11.10 | 77800 |
| 2025-04-23 | 9.90 | $11.38 | 176200 |
| 2025-04-22 | 9.73 | $11.55 | 136308 |
| 2025-04-21 | 9.54 | $10.38 | 118746 |
| 2025-04-17 | 9.47 | $10.15 | 99843 |
| 2025-04-16 | 9.41 | $9.76 | 76025 |
| 2025-04-15 | 9.39 | $9.60 | 111007 |
| 2025-04-14 | 9.38 | $9.84 | 238609 |
| 2025-04-11 | 9.36 | $9.26 | 121600 |
| 2025-04-10 | 9.40 | $8.63 | 117028 |
| 2025-04-09 | 9.50 | $8.98 | 134800 |
| 2025-04-08 | 9.57 | $8.72 | 301900 |
| 2025-04-07 | 9.67 | $9.51 | 494139 |
| 2025-04-04 | 9.69 | $8.99 | 343400 |
| 2025-04-03 | 9.76 | $8.52 | 241948 |
| 2025-04-02 | 9.87 | $9.96 | 160520 |
| 2025-04-01 | 9.85 | $9.56 | 159400 |
| 2025-03-31 | 9.86 | $10.03 | 159839 |
| 2025-03-28 | 9.82 | $10.05 | 108900 |
| 2025-03-27 | 9.77 | $9.70 | 199600 |
| 2025-03-26 | 9.76 | $9.70 | 182832 |
| 2025-03-25 | 9.76 | $10.05 | 218821 |
| 2025-03-24 | 9.74 | $10.22 | 230921 |
| 2025-03-21 | 9.71 | $9.72 | 1.5M |
| 2025-03-20 | 9.74 | $10.12 | 252104 |
| 2025-03-19 | 9.75 | $9.78 | 397600 |
| 2025-03-18 | 9.82 | $9.93 | 170100 |
| 2025-03-17 | 9.88 | $10.18 | 170600 |
| 2025-03-14 | 9.95 | $10.51 | 185800 |
| 2025-03-13 | 10.01 | $10.02 | 227800 |
| 2025-03-12 | 10.15 | $10.01 | 298400 |
| 2025-03-11 | 10.32 | $8.96 | 283633 |
| 2025-03-10 | 10.62 | $8.27 | 352649 |
| 2025-03-07 | 11.03 | $8.59 | 257600 |
| 2025-03-06 | 11.44 | $8.08 | 486301 |
| 2025-03-05 | 11.95 | $10.47 | 294339 |
| 2025-03-04 | 12.26 | $9.99 | 1.2M |
| 2025-03-03 | 12.66 | $7.15 | 428700 |
| 2025-02-28 | 13.36 | $10.03 | 455530 |
| 2025-02-27 | 13.83 | $10.74 | 194000 |
| 2025-02-26 | 14.25 | $11.04 | 289900 |
| 2025-02-25 | 14.65 | $11.78 | 293700 |
| 2025-02-24 | 15.00 | $13.24 | 355533 |
| 2025-02-21 | 15.21 | $12.68 | 155236 |
| 2025-02-20 | 15.48 | $13.00 | 100800 |
| 2025-02-19 | 15.73 | $13.67 | 88607 |
| 2025-02-18 | 15.90 | $14.04 | 83400 |
| 2025-02-14 | 16.04 | $15.90 | 75800 |
| 2025-02-13 | 15.98 | $15.77 | 79100 |
| 2025-02-12 | 15.93 | $16.13 | 110201 |
| 2025-02-11 | 15.82 | $15.74 | 116029 |
| 2025-02-10 | 15.75 | $16.43 | 58300 |
| 2025-02-07 | 15.60 | $16.13 | 113100 |
| 2025-02-06 | 15.48 | $16.75 | 69615 |
| 2025-02-05 | 15.30 | $17.55 | 65928 |
| 2025-02-04 | 15.05 | $17.77 | 128939 |
| 2025-02-03 | 14.79 | $16.60 | 141117 |
| 2025-01-31 | 14.65 | $16.41 | 129718 |
| 2025-01-30 | 14.54 | $16.65 | 86830 |
| 2025-01-29 | 14.41 | $15.63 | 92700 |
| 2025-01-28 | 14.39 | $14.43 | 64609 |
| 2025-01-27 | 14.51 | $13.77 | 67000 |
| 2025-01-24 | 14.71 | $13.90 | 63200 |
| 2025-01-23 | 14.93 | $14.27 | 118303 |
| 2025-01-22 | 15.12 | $13.78 | 104707 |
| 2025-01-21 | 15.39 | $13.27 | 81047 |
| 2025-01-17 | 15.72 | $12.69 | 83800 |
| 2025-01-16 | 16.14 | $12.51 | 90000 |
| 2025-01-15 | 16.61 | $13.34 | 73400 |
| 2025-01-14 | 17.03 | $12.69 | 101346 |
| 2025-01-13 | 17.54 | $13.97 | 141904 |
| 2025-01-10 | 17.95 | $14.81 | 314700 |
| 2025-01-08 | 18.31 | $16.69 | 45706 |
| 2025-01-07 | 18.51 | $17.79 | 97800 |
| 2025-01-06 | 18.62 | $17.99 | 61200 |
| 2025-01-03 | 18.73 | $19.48 | 108700 |
| 2025-01-02 | 18.69 | $18.39 | 86922 |
| 2024-12-31 | 18.78 | $17.74 | 101700 |
| 2024-12-30 | 18.95 | $18.49 | 80836 |
| 2024-12-27 | 19.07 | $19.03 | 54710 |
| 2024-12-26 | 19.16 | $19.28 | 71146 |
| 2024-12-24 | 19.23 | $18.46 | 25500 |
| 2024-12-23 | 19.41 | $18.03 | 47200 |
| 2024-12-20 | 19.65 | $18.07 | 527600 |
| 2024-12-19 | 19.90 | $17.86 | 130400 |
| 2024-12-18 | 20.20 | $18.83 | 135824 |
| 2024-12-17 | 20.42 | $19.07 | 110000 |
| 2024-12-16 | 20.63 | $18.56 | 114600 |
| 2024-12-13 | 20.90 | $18.77 | 142100 |
| 2024-12-12 | 21.16 | $19.01 | 106300 |
| 2024-12-11 | 21.42 | $20.25 | 370026 |
| 2024-12-10 | 21.57 | $20.50 | 123643 |
| 2024-12-09 | 21.73 | $20.53 | 110100 |
| 2024-12-06 | 21.92 | $20.46 | 92400 |
| 2024-12-05 | 22.15 | $20.27 | 117001 |
| 2024-12-04 | 22.42 | $21.56 | 131800 |
| 2024-12-03 | 22.58 | $20.02 | 165252 |
| 2024-12-02 | 22.90 | $24.00 | 96600 |
| 2024-11-29 | 22.84 | $22.84 | 30110 |
| 2024-11-27 | 22.91 | $22.39 | 53905 |
| 2024-11-26 | 23.03 | $22.34 | 119500 |
| 2024-11-25 | 23.18 | $22.33 | 269513 |
| 2024-11-22 | 23.34 | $23.09 | 64300 |
| 2024-11-21 | 23.43 | $22.52 | 102132 |
| 2024-11-20 | 23.59 | $22.19 | 154000 |
| 2024-11-19 | 23.80 | $22.28 | 69600 |
| 2024-11-18 | 24.01 | $21.33 | 122445 |
| 2024-11-15 | 24.33 | $20.95 | 86800 |
| 2024-11-14 | 24.71 | $21.98 | 95900 |
| 2024-11-13 | 25.02 | $21.85 | 83100 |
| 2024-11-12 | 25.38 | $24.26 | 93900 |
| 2024-11-11 | 25.52 | $26.90 | 43840 |
| 2024-11-08 | 25.39 | $26.69 | 67429 |
| 2024-11-07 | 25.26 | $26.90 | 105900 |
| 2024-11-06 | 25.08 | $26.15 | 106640 |
| 2024-11-05 | 24.94 | $23.03 | 123603 |
| 2024-11-04 | 25.08 | $23.62 | 54101 |
| 2024-11-01 | 25.15 | $24.62 | 30900 |
| 2024-10-31 | 25.11 | $24.53 | 61800 |
| 2024-10-30 | 25.05 | $26.84 | 69400 |
| 2024-10-29 | 24.73 | $25.37 | 38700 |
| 2024-10-28 | 24.53 | $25.23 | 27818 |
| 2024-10-25 | 24.31 | $24.22 | 63614 |
| 2024-10-24 | 24.18 | $24.83 | 69525 |
| 2024-10-23 | 23.97 | $25.86 | 58930 |
| 2024-10-22 | 23.63 | $25.22 | 45300 |
| 2024-10-21 | 23.34 | $24.72 | 97400 |
| 2024-10-18 | 23.08 | $25.95 | 115523 |
| 2024-10-17 | 22.67 | $28.05 | 110764 |
| 2024-10-16 | 22.03 | $29.23 | 387000 |
| 2024-10-15 | 21.23 | $25.88 | 105116 |
| 2024-10-14 | 20.72 | $24.39 | 84236 |
| 2024-10-11 | 20.33 | $22.05 | 104100 |
| 2024-10-10 | 20.14 | $20.41 | 41100 |
| 2024-10-09 | 20.11 | $19.49 | 43700 |
| 2024-10-08 | 20.16 | $19.71 | 93535 |
| 2024-10-07 | 20.18 | $21.04 | 109219 |
| 2024-10-04 | 20.08 | $20.80 | 119477 |
| 2024-10-03 | 19.99 | $18.34 | 135200 |
| 2024-10-02 | 20.16 | $18.65 | 261500 |
| 2024-10-01 | 20.30 | $20.31 | 92500 |
| 2024-09-30 | 20.29 | $20.48 | 184618 |
| 2024-09-27 | 20.27 | $21.33 | 127000 |
| 2024-09-26 | 20.16 | $20.53 | 82740 |
| 2024-09-25 | 20.12 | $20.32 | 70610 |
| 2024-09-24 | 20.10 | $21.39 | 372900 |
| 2024-09-23 | 19.99 | $20.14 | 279800 |
| 2024-09-20 | 20.00 | $21.23 | 2.2M |
| 2024-09-19 | 19.91 | $20.25 | 221900 |
| 2024-09-18 | 19.92 | $20.84 | 200000 |
| 2024-09-17 | 19.89 | $19.01 | 152900 |
| 2024-09-16 | 20.03 | $18.79 | 130548 |
| 2024-09-13 | 20.21 | $19.00 | 98644 |
| 2024-09-12 | 20.38 | $18.91 | 93000 |
| 2024-09-11 | 20.56 | $18.91 | 78700 |
| 2024-09-10 | 20.74 | $19.74 | 141000 |
| 2024-09-09 | 20.84 | $19.66 | 133200 |
| 2024-09-06 | 20.95 | $20.33 | 162619 |
| 2024-09-05 | 20.98 | $21.22 | 99837 |
| 2024-09-04 | 20.92 | $21.20 | 153611 |
| 2024-09-03 | 20.86 | $20.24 | 91800 |
| 2024-08-30 | 20.89 | $21.75 | 108500 |
| 2024-08-29 | 20.78 | $19.80 | 108600 |
| 2024-08-28 | 20.86 | $20.18 | 71632 |
| 2024-08-27 | 20.91 | $20.40 | 122500 |
| 2024-08-26 | 20.95 | $21.89 | 121400 |
| 2024-08-23 | 20.85 | $22.30 | 69000 |
| 2024-08-22 | 20.71 | $21.21 | 60700 |
| 2024-08-21 | 20.68 | $22.47 | 91304 |
| 2024-08-20 | 20.52 | $22.00 | 62100 |
| 2024-08-19 | 20.40 | $21.11 | 87100 |
| 2024-08-16 | 20.36 | $20.81 | 84300 |
| 2024-08-15 | 20.34 | $20.38 | 73525 |
| 2024-08-14 | 20.38 | $20.40 | 39610 |
| 2024-08-13 | 20.44 | $20.36 | 80312 |
| 2024-08-12 | 20.54 | $18.27 | 160911 |
| 2024-08-09 | 20.88 | $19.06 | 154502 |
| 2024-08-08 | 21.17 | $18.56 | 284200 |
| 2024-08-07 | 21.54 | $18.86 | 83900 |
| 2024-08-06 | 21.90 | $21.16 | 70800 |
| 2024-08-05 | 22.07 | $20.52 | 168524 |
| 2024-08-02 | 22.32 | $22.08 | 100518 |
| 2024-08-01 | 22.43 | $20.50 | 144000 |
| 2024-07-31 | 22.70 | $22.72 | 179700 |
| 2024-07-30 | 22.77 | $20.98 | 132800 |
| 2024-07-29 | 23.03 | $22.60 | 31225 |
| 2024-07-26 | 23.14 | $23.05 | 49300 |
| 2024-07-25 | 23.21 | $22.21 | 66400 |
| 2024-07-24 | 23.36 | $20.23 | 83548 |
| 2024-07-23 | 23.71 | $20.35 | 132600 |
| 2024-07-22 | 24.05 | $20.47 | 175381 |
| 2024-07-19 | 24.40 | $20.12 | 229479 |
| 2024-07-18 | 24.78 | $23.03 | 120320 |
| 2024-07-17 | 24.90 | $26.15 | 155947 |
| 2024-07-16 | 24.72 | $27.57 | 120854 |
| 2024-07-15 | 24.39 | $25.00 | 95658 |
| 2024-07-12 | 24.30 | $25.67 | 88381 |
| 2024-07-11 | 24.12 | $25.89 | 233799 |
| 2024-07-10 | 23.91 | $23.84 | 190566 |
| 2024-07-09 | 23.89 | $25.87 | 81542 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.01
2026-07-31
Close Price
$40.98
Vol: 240900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.69
Average
23.01
Maximum
42.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 42.01 | $40.98 | 240900 |
| 2026-07-30 | 42.12 | $42.78 | 216900 |
| 2026-07-29 | 41.87 | $40.94 | 323967 |
| 2026-07-28 | 41.96 | $41.96 | 354000 |
| 2026-07-27 | 41.84 | $42.13 | 312700 |
| 2026-07-24 | 41.66 | $40.68 | 269624 |
| 2026-07-23 | 41.75 | $41.38 | 228619 |
| 2026-07-22 | 41.70 | $41.33 | 243700 |
| 2026-07-21 | 41.64 | $42.56 | 260000 |
| 2026-07-20 | 41.31 | $40.21 | 365747 |
| 2026-07-17 | 41.42 | $42.62 | 470124 |
| 2026-07-16 | 41.03 | $40.13 | 350700 |
| 2026-07-15 | 41.10 | $39.93 | 256352 |
| 2026-07-14 | 41.21 | $41.46 | 404952 |
| 2026-07-13 | 41.02 | $40.59 | 364526 |
| 2026-07-10 | 40.96 | $41.75 | 435595 |
| 2026-07-09 | 40.65 | $42.05 | 312129 |
| 2026-07-08 | 40.21 | $41.99 | 981829 |
| 2026-07-07 | 39.72 | $39.72 | 862309 |
| 2026-07-06 | 39.61 | $38.57 | 267000 |
| 2026-07-02 | 39.73 | $38.97 | 254400 |
| 2026-07-01 | 39.77 | $39.39 | 303922 |
| 2026-06-30 | 39.73 | $41.67 | 556124 |
| 2026-06-29 | 39.19 | $40.39 | 436134 |
| 2026-06-26 | 38.83 | $40.06 | 1.6M |
| 2026-06-25 | 38.47 | $38.91 | 410216 |
| 2026-06-24 | 38.30 | $40.00 | 657600 |
| 2026-06-23 | 37.87 | $38.88 | 206199 |
| 2026-06-22 | 37.60 | $38.19 | 255445 |
| 2026-06-18 | 37.43 | $37.34 | 355436 |
| 2026-06-17 | 37.41 | $36.87 | 273500 |
| 2026-06-16 | 37.49 | $38.49 | 157100 |
| 2026-06-15 | 37.23 | $38.26 | 317189 |
| 2026-06-12 | 36.98 | $38.40 | 255653 |
| 2026-06-11 | 36.66 | $35.21 | 1.1M |
| 2026-06-10 | 36.95 | $35.21 | 344600 |
| 2026-06-09 | 37.30 | $35.84 | 256709 |
| 2026-06-08 | 37.56 | $36.68 | 151244 |
| 2026-06-05 | 37.69 | $36.10 | 181300 |
| 2026-06-04 | 37.96 | $37.49 | 204014 |
| 2026-06-03 | 37.97 | $37.00 | 198631 |
| 2026-06-02 | 38.08 | $34.90 | 309431 |
| 2026-06-01 | 38.65 | $37.11 | 256488 |
| 2026-05-29 | 38.83 | $39.50 | 345626 |
| 2026-05-28 | 38.54 | $39.49 | 187740 |
| 2026-05-27 | 38.19 | $39.51 | 270246 |
| 2026-05-26 | 37.78 | $39.71 | 438121 |
| 2026-05-22 | 37.25 | $37.72 | 174249 |
| 2026-05-21 | 37.05 | $36.70 | 321009 |
| 2026-05-20 | 37.03 | $35.72 | 260100 |
| 2026-05-19 | 37.21 | $34.37 | 307008 |
| 2026-05-18 | 37.69 | $35.18 | 275500 |
| 2026-05-15 | 38.08 | $37.07 | 230900 |
| 2026-05-14 | 38.11 | $37.95 | 207900 |
| 2026-05-13 | 37.96 | $38.08 | 302459 |
| 2026-05-12 | 37.75 | $37.24 | 301000 |
| 2026-05-11 | 37.68 | $38.43 | 548106 |
| 2026-05-08 | 37.33 | $38.04 | 373536 |
| 2026-05-07 | 37.00 | $39.93 | 997414 |
| 2026-05-06 | 36.21 | $37.06 | 213400 |
| 2026-05-05 | 35.88 | $35.59 | 164334 |
| 2026-05-04 | 35.81 | $35.53 | 333663 |
| 2026-05-01 | 35.74 | $33.89 | 225500 |
| 2026-04-30 | 35.99 | $33.13 | 347895 |
| 2026-04-29 | 36.43 | $33.00 | 230000 |
| 2026-04-28 | 36.96 | $33.74 | 260625 |
| 2026-04-27 | 37.41 | $35.40 | 246809 |
| 2026-04-24 | 37.57 | $36.56 | 230307 |
| 2026-04-23 | 37.50 | $36.36 | 314800 |
| 2026-04-22 | 37.44 | $36.78 | 338400 |
| 2026-04-21 | 37.27 | $36.95 | 428603 |
| 2026-04-20 | 37.02 | $37.14 | 242200 |
| 2026-04-17 | 36.67 | $39.71 | 1.7M |
| 2026-04-16 | 35.71 | $39.54 | 372640 |
| 2026-04-15 | 34.62 | $36.71 | 207637 |
| 2026-04-14 | 33.93 | $36.15 | 496200 |
| 2026-04-13 | 33.25 | $34.65 | 145004 |
| 2026-04-10 | 32.76 | $34.17 | 166425 |
| 2026-04-09 | 32.28 | $34.22 | 198250 |
| 2026-04-08 | 31.70 | $33.69 | 136548 |
| 2026-04-07 | 31.14 | $33.49 | 349944 |
| 2026-04-06 | 30.52 | $32.38 | 221110 |
| 2026-04-02 | 30.04 | $33.58 | 219500 |
| 2026-04-01 | 29.22 | $31.67 | 287809 |
| 2026-03-31 | 28.66 | $31.29 | 459300 |
| 2026-03-30 | 28.10 | $27.69 | 347000 |
| 2026-03-27 | 28.21 | $27.84 | 291600 |
| 2026-03-26 | 28.30 | $29.00 | 325500 |
| 2026-03-25 | 28.17 | $28.88 | 305637 |
| 2026-03-24 | 28.04 | $28.25 | 197621 |
| 2026-03-23 | 28.02 | $27.91 | 310200 |
| 2026-03-20 | 28.07 | $27.08 | 496500 |
| 2026-03-19 | 28.31 | $27.46 | 328048 |
| 2026-03-18 | 28.51 | $26.48 | 317900 |
| 2026-03-17 | 28.94 | $27.73 | 237200 |
| 2026-03-16 | 29.18 | $27.62 | 223400 |
| 2026-03-13 | 29.48 | $27.84 | 401236 |
| 2026-03-12 | 29.78 | $28.67 | 293000 |
| 2026-03-11 | 29.96 | $30.54 | 303624 |
| 2026-03-10 | 29.76 | $29.63 | 710800 |
| 2026-03-09 | 29.71 | $30.54 | 888000 |
| 2026-03-06 | 29.47 | $30.24 | 370800 |
| 2026-03-05 | 29.25 | $29.65 | 316326 |
| 2026-03-04 | 29.11 | $29.34 | 346700 |
| 2026-03-03 | 29.01 | $27.85 | 221700 |
| 2026-03-02 | 29.21 | $28.37 | 297927 |
| 2026-02-27 | 29.33 | $29.03 | 290834 |
| 2026-02-26 | 29.32 | $29.50 | 163607 |
| 2026-02-25 | 29.21 | $30.20 | 201508 |
| 2026-02-24 | 28.93 | $28.99 | 266833 |
| 2026-02-23 | 28.86 | $30.12 | 324521 |
| 2026-02-20 | 28.54 | $29.76 | 392600 |
| 2026-02-19 | 28.24 | $29.99 | 343123 |
| 2026-02-18 | 27.84 | $29.20 | 415900 |
| 2026-02-17 | 27.55 | $29.06 | 434859 |
| 2026-02-13 | 27.23 | $27.93 | 400800 |
| 2026-02-12 | 27.11 | $27.97 | 323324 |
| 2026-02-11 | 26.95 | $27.64 | 191636 |
| 2026-02-10 | 26.85 | $28.25 | 244819 |
| 2026-02-09 | 26.60 | $27.28 | 187100 |
| 2026-02-06 | 26.51 | $27.09 | 301708 |
| 2026-02-05 | 26.46 | $25.55 | 338440 |
| 2026-02-04 | 26.73 | $26.44 | 238000 |
| 2026-02-03 | 26.85 | $27.44 | 169045 |
| 2026-02-02 | 26.79 | $27.75 | 208006 |
| 2026-01-30 | 26.66 | $26.61 | 320000 |
| 2026-01-29 | 26.75 | $26.75 | 529700 |
| 2026-01-28 | 26.82 | $26.44 | 296045 |
| 2026-01-27 | 26.98 | $27.38 | 542000 |
| 2026-01-26 | 26.98 | $26.45 | 611100 |
| 2026-01-23 | 27.16 | $26.93 | 231400 |
| 2026-01-22 | 27.29 | $27.92 | 421013 |
| 2026-01-21 | 27.22 | $26.40 | 369900 |
| 2026-01-20 | 27.48 | $25.97 | 229700 |
| 2026-01-16 | 27.86 | $26.81 | 215821 |
| 2026-01-15 | 28.13 | $26.86 | 350919 |
| 2026-01-14 | 28.44 | $27.42 | 319600 |
| 2026-01-13 | 28.68 | $27.10 | 493319 |
| 2026-01-12 | 29.03 | $27.00 | 278607 |
| 2026-01-09 | 29.45 | $28.96 | 299751 |
| 2026-01-08 | 29.53 | $28.31 | 284800 |
| 2026-01-07 | 29.76 | $30.12 | 599500 |
| 2026-01-06 | 29.64 | $27.66 | 275301 |
| 2026-01-05 | 30.01 | $27.52 | 245600 |
| 2026-01-02 | 30.48 | $28.11 | 470145 |
| 2025-12-31 | 30.89 | $30.34 | 435447 |
| 2025-12-30 | 30.88 | $30.64 | 289505 |
| 2025-12-29 | 30.81 | $30.25 | 172900 |
| 2025-12-26 | 30.81 | $30.20 | 221900 |
| 2025-12-24 | 30.80 | $30.93 | 117000 |
| 2025-12-23 | 30.64 | $30.62 | 300423 |
| 2025-12-22 | 30.50 | $31.90 | 343000 |
| 2025-12-19 | 30.07 | $30.85 | 2.3M |
| 2025-12-18 | 29.79 | $29.64 | 349200 |
| 2025-12-17 | 29.71 | $28.68 | 425909 |
| 2025-12-16 | 29.81 | $30.76 | 268521 |
| 2025-12-15 | 29.48 | $29.60 | 260039 |
| 2025-12-12 | 29.35 | $30.27 | 312900 |
| 2025-12-11 | 29.04 | $28.78 | 231611 |
| 2025-12-10 | 28.99 | $28.67 | 289049 |
| 2025-12-09 | 28.95 | $28.65 | 423600 |
| 2025-12-08 | 28.90 | $30.16 | 286600 |
| 2025-12-05 | 28.52 | $29.50 | 413623 |
| 2025-12-04 | 28.22 | $28.70 | 474400 |
| 2025-12-03 | 28.02 | $27.76 | 385000 |
| 2025-12-02 | 28.00 | $27.12 | 400100 |
| 2025-12-01 | 28.10 | $28.55 | 292928 |
| 2025-11-28 | 27.90 | $29.71 | 281949 |
| 2025-11-26 | 27.43 | $29.43 | 371135 |
| 2025-11-25 | 26.94 | $28.58 | 358500 |
| 2025-11-24 | 26.55 | $28.32 | 890700 |
| 2025-11-21 | 26.15 | $27.25 | 470000 |
| 2025-11-20 | 25.90 | $26.85 | 447238 |
| 2025-11-19 | 25.70 | $26.88 | 263600 |
| 2025-11-18 | 25.47 | $25.32 | 190920 |
| 2025-11-17 | 25.53 | $25.11 | 320700 |
| 2025-11-14 | 25.64 | $24.37 | 282800 |
| 2025-11-13 | 25.92 | $24.67 | 276000 |
| 2025-11-12 | 26.19 | $25.17 | 289600 |
| 2025-11-11 | 26.39 | $25.50 | 320305 |
| 2025-11-10 | 26.56 | $24.92 | 494000 |
| 2025-11-07 | 26.88 | $25.66 | 554310 |
| 2025-11-06 | 27.08 | $25.36 | 359100 |
| 2025-11-05 | 27.39 | $26.17 | 462826 |
| 2025-11-04 | 27.56 | $26.65 | 334913 |
| 2025-11-03 | 27.66 | $26.94 | 466946 |
| 2025-10-31 | 27.70 | $28.93 | 415302 |
| 2025-10-30 | 27.33 | $26.88 | 280304 |
| 2025-10-29 | 27.33 | $27.39 | 307115 |
| 2025-10-28 | 27.21 | $28.96 | 438700 |
| 2025-10-27 | 26.74 | $26.48 | 550921 |
| 2025-10-24 | 26.71 | $25.93 | 349590 |
| 2025-10-23 | 26.79 | $26.19 | 310140 |
| 2025-10-22 | 26.82 | $24.90 | 304249 |
| 2025-10-21 | 27.12 | $26.78 | 373363 |
| 2025-10-20 | 27.06 | $26.43 | 451000 |
| 2025-10-17 | 27.07 | $24.99 | 326200 |
| 2025-10-16 | 27.37 | $24.87 | 278528 |
| 2025-10-15 | 27.75 | $25.78 | 450805 |
| 2025-10-14 | 27.97 | $24.88 | 382703 |
| 2025-10-13 | 28.42 | $26.19 | 632700 |
| 2025-10-10 | 28.65 | $26.50 | 519170 |
| 2025-10-09 | 28.83 | $26.74 | 211600 |
| 2025-10-08 | 28.98 | $27.06 | 533300 |
| 2025-10-07 | 29.07 | $26.44 | 332962 |
| 2025-10-06 | 29.30 | $27.74 | 293300 |
| 2025-10-03 | 29.26 | $28.54 | 219306 |
| 2025-10-02 | 29.03 | $28.54 | 553300 |
| 2025-10-01 | 28.75 | $28.67 | 647152 |
| 2025-09-30 | 28.37 | $29.70 | 819801 |
| 2025-09-29 | 27.69 | $27.97 | 837400 |
| 2025-09-26 | 27.25 | $26.59 | 1.1M |
| 2025-09-25 | 27.02 | $24.97 | 621102 |
| 2025-09-24 | 27.06 | $26.96 | 670500 |
| 2025-09-23 | 26.68 | $26.65 | 504613 |
| 2025-09-22 | 26.28 | $26.11 | 417485 |
| 2025-09-19 | 25.90 | $26.36 | 1.5M |
| 2025-09-18 | 25.40 | $27.35 | 432689 |
| 2025-09-17 | 24.58 | $26.30 | 766264 |
| 2025-09-16 | 23.83 | $26.19 | 1.4M |
| 2025-09-15 | 22.97 | $24.73 | 881026 |
| 2025-09-12 | 22.27 | $23.76 | 1.7M |
| 2025-09-11 | 21.63 | $23.20 | 2.1M |
| 2025-09-10 | 21.00 | $22.40 | 6.1M |
| 2025-09-09 | 20.42 | $28.03 | 1.7M |
| 2025-09-08 | 18.55 | $31.47 | 13.9M |
| 2025-09-05 | 15.64 | $14.36 | 389400 |
| 2025-09-04 | 15.87 | $15.35 | 164909 |
| 2025-09-03 | 15.92 | $15.04 | 206400 |
| 2025-09-02 | 16.05 | $16.37 | 531036 |
| 2025-08-29 | 15.91 | $17.63 | 387003 |
| 2025-08-28 | 15.48 | $16.80 | 478951 |
| 2025-08-27 | 15.15 | $14.97 | 148855 |
| 2025-08-26 | 15.16 | $16.01 | 427329 |
| 2025-08-25 | 14.94 | $14.63 | 98700 |
| 2025-08-22 | 14.98 | $14.77 | 182200 |
| 2025-08-21 | 14.99 | $14.93 | 126316 |
| 2025-08-20 | 14.97 | $14.32 | 101808 |
| 2025-08-19 | 15.07 | $14.24 | 154800 |
| 2025-08-18 | 15.21 | $14.59 | 134122 |
| 2025-08-15 | 15.29 | $14.71 | 146300 |
| 2025-08-14 | 15.36 | $14.94 | 109100 |
| 2025-08-13 | 15.38 | $15.60 | 145400 |
| 2025-08-12 | 15.27 | $15.54 | 223910 |
| 2025-08-11 | 15.14 | $14.28 | 165822 |
| 2025-08-08 | 15.26 | $14.55 | 104519 |
| 2025-08-07 | 15.34 | $15.41 | 334300 |
| 2025-08-06 | 15.24 | $14.61 | 107424 |
| 2025-08-05 | 15.30 | $14.43 | 206800 |
| 2025-08-04 | 15.40 | $14.04 | 143800 |
| 2025-08-01 | 15.59 | $14.15 | 124430 |
| 2025-07-31 | 15.78 | $14.36 | 115225 |
| 2025-07-30 | 15.95 | $14.83 | 122920 |
| 2025-07-29 | 16.04 | $15.42 | 213219 |
| 2025-07-28 | 16.02 | $16.74 | 136616 |
| 2025-07-25 | 15.71 | $16.05 | 138431 |
| 2025-07-24 | 15.48 | $16.62 | 188908 |
| 2025-07-23 | 15.09 | $15.50 | 166400 |
| 2025-07-22 | 14.87 | $15.20 | 199905 |
| 2025-07-21 | 14.66 | $14.39 | 151103 |
| 2025-07-18 | 14.59 | $14.68 | 137409 |
| 2025-07-17 | 14.44 | $14.84 | 215246 |
| 2025-07-16 | 14.23 | $15.22 | 142000 |
| 2025-07-15 | 13.89 | $14.38 | 180924 |
| 2025-07-14 | 13.67 | $14.63 | 143500 |
| 2025-07-11 | 13.36 | $14.60 | 142800 |
| 2025-07-10 | 13.00 | $15.38 | 261132 |
| 2025-07-09 | 12.41 | $14.01 | 126245 |
| 2025-07-08 | 12.02 | $12.62 | 143300 |
| 2025-07-07 | 11.85 | $12.04 | 295300 |
| 2025-07-03 | 11.77 | $12.04 | 60900 |
| 2025-07-02 | 11.68 | $11.80 | 188200 |
| 2025-07-01 | 11.63 | $11.31 | 176538 |
| 2025-06-30 | 11.66 | $11.37 | 98324 |
| 2025-06-27 | 11.69 | $11.43 | 492146 |
| 2025-06-26 | 11.71 | $11.81 | 84347 |
| 2025-06-25 | 11.66 | $11.73 | 126531 |
| 2025-06-24 | 11.60 | $12.38 | 110738 |
| 2025-06-23 | 11.40 | $10.88 | 64411 |
| 2025-06-20 | 11.49 | $10.92 | 104200 |
| 2025-06-18 | 11.57 | $11.03 | 132616 |
| 2025-06-17 | 11.65 | $10.95 | 130448 |
| 2025-06-16 | 11.75 | $11.20 | 129500 |
| 2025-06-13 | 11.81 | $11.19 | 101124 |
| 2025-06-12 | 11.88 | $11.14 | 190207 |
| 2025-06-11 | 11.97 | $12.10 | 101219 |
| 2025-06-10 | 11.87 | $13.16 | 155947 |
| 2025-06-09 | 11.52 | $12.71 | 88800 |
| 2025-06-06 | 11.21 | $12.66 | 196300 |
| 2025-06-05 | 10.86 | $12.33 | 180520 |
| 2025-06-04 | 10.52 | $13.06 | 430462 |
| 2025-06-03 | 9.97 | $12.24 | 689889 |
| 2025-06-02 | 9.51 | $9.40 | 577447 |
| 2025-05-30 | 9.58 | $8.27 | 417110 |
| 2025-05-29 | 9.89 | $8.51 | 189200 |
| 2025-05-28 | 10.20 | $9.51 | 138100 |
| 2025-05-27 | 10.36 | $10.04 | 112510 |
| 2025-05-23 | 10.43 | $10.82 | 206100 |
| 2025-05-22 | 10.34 | $11.12 | 245028 |
| 2025-05-21 | 10.18 | $10.04 | 176200 |
| 2025-05-20 | 10.22 | $10.22 | 246500 |
| 2025-05-19 | 10.23 | $10.19 | 151700 |
| 2025-05-16 | 10.24 | $9.96 | 163500 |
| 2025-05-15 | 10.31 | $9.76 | 105524 |
| 2025-05-14 | 10.43 | $9.63 | 134700 |
| 2025-05-13 | 10.60 | $9.99 | 105400 |
| 2025-05-12 | 10.72 | $10.47 | 99644 |
| 2025-05-09 | 10.76 | $10.25 | 68932 |
| 2025-05-08 | 10.84 | $10.65 | 89804 |
| 2025-05-07 | 10.86 | $10.22 | 134620 |
| 2025-05-06 | 10.97 | $10.39 | 151200 |
| 2025-05-05 | 11.06 | $10.98 | 107600 |
| 2025-05-02 | 11.03 | $11.33 | 79809 |
| 2025-05-01 | 10.93 | $11.47 | 119811 |
| 2025-04-30 | 10.78 | $11.45 | 98200 |
| 2025-04-29 | 10.61 | $11.06 | 80423 |
| 2025-04-28 | 10.49 | $11.38 | 395200 |
| 2025-04-25 | 10.28 | $10.62 | 72100 |
| 2025-04-24 | 10.20 | $11.10 | 77800 |
| 2025-04-23 | 10.00 | $11.38 | 176200 |
| 2025-04-22 | 9.71 | $11.55 | 136308 |
| 2025-04-21 | 9.35 | $10.38 | 118746 |
| 2025-04-17 | 9.17 | $10.15 | 99843 |
| 2025-04-16 | 9.01 | $9.76 | 76025 |
| 2025-04-15 | 8.92 | $9.60 | 111007 |
| 2025-04-14 | 8.85 | $9.84 | 238609 |
| 2025-04-11 | 8.72 | $9.26 | 121600 |
| 2025-04-10 | 8.69 | $8.63 | 117028 |
| 2025-04-09 | 8.80 | $8.98 | 134800 |
| 2025-04-08 | 8.86 | $8.72 | 301900 |
| 2025-04-07 | 8.98 | $9.51 | 494139 |
| 2025-04-04 | 8.96 | $8.99 | 343400 |
| 2025-04-03 | 9.06 | $8.52 | 241948 |
| 2025-04-02 | 9.27 | $9.96 | 160520 |
| 2025-04-01 | 9.22 | $9.56 | 159400 |
| 2025-03-31 | 9.26 | $10.03 | 159839 |
| 2025-03-28 | 9.20 | $10.05 | 108900 |
| 2025-03-27 | 9.14 | $9.70 | 199600 |
| 2025-03-26 | 9.14 | $9.70 | 182832 |
| 2025-03-25 | 9.15 | $10.05 | 218821 |
| 2025-03-24 | 9.10 | $10.22 | 230921 |
| 2025-03-21 | 9.02 | $9.72 | 1.5M |
| 2025-03-20 | 9.03 | $10.12 | 252104 |
| 2025-03-19 | 8.96 | $9.78 | 397600 |
| 2025-03-18 | 8.97 | $9.93 | 170100 |
| 2025-03-17 | 8.96 | $10.18 | 170600 |
| 2025-03-14 | 8.90 | $10.51 | 185800 |
| 2025-03-13 | 8.77 | $10.02 | 227800 |
| 2025-03-12 | 8.74 | $10.01 | 298400 |
| 2025-03-11 | 8.71 | $8.96 | 283633 |
| 2025-03-10 | 8.92 | $8.27 | 352649 |
| 2025-03-07 | 9.32 | $8.59 | 257600 |
| 2025-03-06 | 9.72 | $8.08 | 486301 |
| 2025-03-05 | 10.32 | $10.47 | 294339 |
| 2025-03-04 | 10.51 | $9.99 | 1.2M |
| 2025-03-03 | 10.85 | $7.15 | 428700 |
| 2025-02-28 | 11.85 | $10.03 | 455530 |
| 2025-02-27 | 12.42 | $10.74 | 194000 |
| 2025-02-26 | 12.93 | $11.04 | 289900 |
| 2025-02-25 | 13.48 | $11.78 | 293700 |
| 2025-02-24 | 13.96 | $13.24 | 355533 |
| 2025-02-21 | 14.21 | $12.68 | 155236 |
| 2025-02-20 | 14.63 | $13.00 | 100800 |
| 2025-02-19 | 15.05 | $13.67 | 88607 |
| 2025-02-18 | 15.40 | $14.04 | 83400 |
| 2025-02-14 | 15.74 | $15.90 | 75800 |
| 2025-02-13 | 15.73 | $15.77 | 79100 |
| 2025-02-12 | 15.76 | $16.13 | 110201 |
| 2025-02-11 | 15.71 | $15.74 | 116029 |
| 2025-02-10 | 15.74 | $16.43 | 58300 |
| 2025-02-07 | 15.64 | $16.13 | 113100 |
| 2025-02-06 | 15.58 | $16.75 | 69615 |
| 2025-02-05 | 15.38 | $17.55 | 65928 |
| 2025-02-04 | 14.99 | $17.77 | 128939 |
| 2025-02-03 | 14.49 | $16.60 | 141117 |
| 2025-01-31 | 14.16 | $16.41 | 129718 |
| 2025-01-30 | 13.83 | $16.65 | 86830 |
| 2025-01-29 | 13.40 | $15.63 | 92700 |
| 2025-01-28 | 13.13 | $14.43 | 64609 |
| 2025-01-27 | 13.07 | $13.77 | 67000 |
| 2025-01-24 | 13.17 | $13.90 | 63200 |
| 2025-01-23 | 13.26 | $14.27 | 118303 |
| 2025-01-22 | 13.29 | $13.78 | 104707 |
| 2025-01-21 | 13.46 | $13.27 | 81047 |
| 2025-01-17 | 13.76 | $12.69 | 83800 |
| 2025-01-16 | 14.26 | $12.51 | 90000 |
| 2025-01-15 | 14.88 | $13.34 | 73400 |
| 2025-01-14 | 15.44 | $12.69 | 101346 |
| 2025-01-13 | 16.24 | $13.97 | 141904 |
| 2025-01-10 | 16.90 | $14.81 | 314700 |
| 2025-01-08 | 17.51 | $16.69 | 45706 |
| 2025-01-07 | 17.82 | $17.79 | 97800 |
| 2025-01-06 | 17.96 | $17.99 | 61200 |
| 2025-01-03 | 18.08 | $19.48 | 108700 |
| 2025-01-02 | 17.92 | $18.39 | 86922 |
| 2024-12-31 | 17.97 | $17.74 | 101700 |
| 2024-12-30 | 18.16 | $18.49 | 80836 |
| 2024-12-27 | 18.25 | $19.03 | 54710 |
| 2024-12-26 | 18.23 | $19.28 | 71146 |
| 2024-12-24 | 18.17 | $18.46 | 25500 |
| 2024-12-23 | 18.29 | $18.03 | 47200 |
| 2024-12-20 | 18.52 | $18.07 | 527600 |
| 2024-12-19 | 18.78 | $17.86 | 130400 |
| 2024-12-18 | 19.15 | $18.83 | 135824 |
| 2024-12-17 | 19.37 | $19.07 | 110000 |
| 2024-12-16 | 19.59 | $18.56 | 114600 |
| 2024-12-13 | 19.96 | $18.77 | 142100 |
| 2024-12-12 | 20.35 | $19.01 | 106300 |
| 2024-12-11 | 20.76 | $20.25 | 370026 |
| 2024-12-10 | 20.98 | $20.50 | 123643 |
| 2024-12-09 | 21.19 | $20.53 | 110100 |
| 2024-12-06 | 21.43 | $20.46 | 92400 |
| 2024-12-05 | 21.72 | $20.27 | 117001 |
| 2024-12-04 | 22.11 | $21.56 | 131800 |
| 2024-12-03 | 22.29 | $20.02 | 165252 |
| 2024-12-02 | 22.83 | $24.00 | 96600 |
| 2024-11-29 | 22.62 | $22.84 | 30110 |
| 2024-11-27 | 22.63 | $22.39 | 53905 |
| 2024-11-26 | 22.73 | $22.34 | 119500 |
| 2024-11-25 | 22.86 | $22.33 | 269513 |
| 2024-11-22 | 23.01 | $23.09 | 64300 |
| 2024-11-21 | 23.04 | $22.52 | 102132 |
| 2024-11-20 | 23.18 | $22.19 | 154000 |
| 2024-11-19 | 23.43 | $22.28 | 69600 |
| 2024-11-18 | 23.69 | $21.33 | 122445 |
| 2024-11-15 | 24.20 | $20.95 | 86800 |
| 2024-11-14 | 24.86 | $21.98 | 95900 |
| 2024-11-13 | 25.42 | $21.85 | 83100 |
| 2024-11-12 | 26.08 | $24.26 | 93900 |
| 2024-11-11 | 26.34 | $26.90 | 43840 |
| 2024-11-08 | 26.08 | $26.69 | 67429 |
| 2024-11-07 | 25.82 | $26.90 | 105900 |
| 2024-11-06 | 25.46 | $26.15 | 106640 |
| 2024-11-05 | 25.19 | $23.03 | 123603 |
| 2024-11-04 | 25.53 | $23.62 | 54101 |
| 2024-11-01 | 25.80 | $24.62 | 30900 |
| 2024-10-31 | 25.89 | $24.53 | 61800 |
| 2024-10-30 | 26.01 | $26.84 | 69400 |
| 2024-10-29 | 25.65 | $25.37 | 38700 |
| 2024-10-28 | 25.53 | $25.23 | 27818 |
| 2024-10-25 | 25.42 | $24.22 | 63614 |
| 2024-10-24 | 25.49 | $24.83 | 69525 |
| 2024-10-23 | 25.43 | $25.86 | 58930 |
| 2024-10-22 | 25.14 | $25.22 | 45300 |
| 2024-10-21 | 24.92 | $24.72 | 97400 |
| 2024-10-18 | 24.77 | $25.95 | 115523 |
| 2024-10-17 | 24.32 | $28.05 | 110764 |
| 2024-10-16 | 23.34 | $29.23 | 387000 |
| 2024-10-15 | 21.96 | $25.88 | 105116 |
| 2024-10-14 | 21.06 | $24.39 | 84236 |
| 2024-10-11 | 20.32 | $22.05 | 104100 |
| 2024-10-10 | 19.95 | $20.41 | 41100 |
| 2024-10-09 | 19.88 | $19.49 | 43700 |
| 2024-10-08 | 19.98 | $19.71 | 93535 |
| 2024-10-07 | 20.06 | $21.04 | 109219 |
| 2024-10-04 | 19.88 | $20.80 | 119477 |
| 2024-10-03 | 19.71 | $18.34 | 135200 |
| 2024-10-02 | 20.04 | $18.65 | 261500 |
| 2024-10-01 | 20.35 | $20.31 | 92500 |
| 2024-09-30 | 20.37 | $20.48 | 184618 |
| 2024-09-27 | 20.35 | $21.33 | 127000 |
| 2024-09-26 | 20.16 | $20.53 | 82740 |
| 2024-09-25 | 20.10 | $20.32 | 70610 |
| 2024-09-24 | 20.07 | $21.39 | 372900 |
| 2024-09-23 | 19.82 | $20.14 | 279800 |
| 2024-09-20 | 19.80 | $21.23 | 2.2M |
| 2024-09-19 | 19.54 | $20.25 | 221900 |
| 2024-09-18 | 19.45 | $20.84 | 200000 |
| 2024-09-17 | 19.23 | $19.01 | 152900 |
| 2024-09-16 | 19.36 | $18.79 | 130548 |
| 2024-09-13 | 19.56 | $19.00 | 98644 |
| 2024-09-12 | 19.75 | $18.91 | 93000 |
| 2024-09-11 | 20.00 | $18.91 | 78700 |
| 2024-09-10 | 20.28 | $19.74 | 141000 |
| 2024-09-09 | 20.45 | $19.66 | 133200 |
| 2024-09-06 | 20.65 | $20.33 | 162619 |
| 2024-09-05 | 20.75 | $21.22 | 99837 |
| 2024-09-04 | 20.68 | $21.20 | 153611 |
| 2024-09-03 | 20.61 | $20.24 | 91800 |
| 2024-08-30 | 20.73 | $21.75 | 108500 |
| 2024-08-29 | 20.55 | $19.80 | 108600 |
| 2024-08-28 | 20.75 | $20.18 | 71632 |
| 2024-08-27 | 20.91 | $20.40 | 122500 |
| 2024-08-26 | 21.05 | $21.89 | 121400 |
| 2024-08-23 | 20.90 | $22.30 | 69000 |
| 2024-08-22 | 20.65 | $21.21 | 60700 |
| 2024-08-21 | 20.58 | $22.47 | 91304 |
| 2024-08-20 | 20.24 | $22.00 | 62100 |
| 2024-08-19 | 19.95 | $21.11 | 87100 |
| 2024-08-16 | 19.80 | $20.81 | 84300 |
| 2024-08-15 | 19.70 | $20.38 | 73525 |
| 2024-08-14 | 19.68 | $20.40 | 39610 |
| 2024-08-13 | 19.66 | $20.36 | 80312 |
| 2024-08-12 | 19.65 | $18.27 | 160911 |
| 2024-08-09 | 20.09 | $19.06 | 154502 |
| 2024-08-08 | 20.43 | $18.56 | 284200 |
| 2024-08-07 | 20.95 | $18.86 | 83900 |
| 2024-08-06 | 21.48 | $21.16 | 70800 |
| 2024-08-05 | 21.63 | $20.52 | 168524 |
| 2024-08-02 | 21.93 | $22.08 | 100518 |
| 2024-08-01 | 21.96 | $20.50 | 144000 |
| 2024-07-31 | 22.33 | $22.72 | 179700 |
| 2024-07-30 | 22.29 | $20.98 | 132800 |
| 2024-07-29 | 22.62 | $22.60 | 31225 |
| 2024-07-26 | 22.66 | $23.05 | 49300 |
| 2024-07-25 | 22.61 | $22.21 | 66400 |
| 2024-07-24 | 22.73 | $20.23 | 83548 |
| 2024-07-23 | 23.29 | $20.35 | 132600 |
| 2024-07-22 | 23.92 | $20.47 | 175381 |
| 2024-07-19 | 24.61 | $20.12 | 229479 |
| 2024-07-18 | 25.50 | $23.03 | 120320 |
| 2024-07-17 | 25.90 | $26.15 | 155947 |
| 2024-07-16 | 25.71 | $27.57 | 120854 |
| 2024-07-15 | 25.18 | $25.00 | 95658 |
| 2024-07-12 | 25.10 | $25.67 | 88381 |
| 2024-07-11 | 24.86 | $25.89 | 233799 |
| 2024-07-10 | 24.53 | $23.84 | 190566 |
| 2024-07-09 | 24.57 | $25.87 | 81542 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.89
2026-07-31
Close Price
$40.98
Vol: 240900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.97
Average
23.01
Maximum
42.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 41.89 | $40.98 | 240900 |
| 2026-07-30 | 42.10 | $42.78 | 216900 |
| 2026-07-29 | 41.77 | $40.94 | 323967 |
| 2026-07-28 | 41.95 | $41.96 | 354000 |
| 2026-07-27 | 41.83 | $42.13 | 312700 |
| 2026-07-24 | 41.62 | $40.68 | 269624 |
| 2026-07-23 | 41.80 | $41.38 | 228619 |
| 2026-07-22 | 41.80 | $41.33 | 243700 |
| 2026-07-21 | 41.79 | $42.56 | 260000 |
| 2026-07-20 | 41.39 | $40.21 | 365747 |
| 2026-07-17 | 41.62 | $42.62 | 470124 |
| 2026-07-16 | 41.12 | $40.13 | 350700 |
| 2026-07-15 | 41.30 | $39.93 | 256352 |
| 2026-07-14 | 41.55 | $41.46 | 404952 |
| 2026-07-13 | 41.36 | $40.59 | 364526 |
| 2026-07-10 | 41.39 | $41.75 | 435595 |
| 2026-07-09 | 41.04 | $42.05 | 312129 |
| 2026-07-08 | 40.50 | $41.99 | 981829 |
| 2026-07-07 | 39.84 | $39.72 | 862309 |
| 2026-07-06 | 39.75 | $38.57 | 267000 |
| 2026-07-02 | 39.99 | $38.97 | 254400 |
| 2026-07-01 | 40.14 | $39.39 | 303922 |
| 2026-06-30 | 40.18 | $41.67 | 556124 |
| 2026-06-29 | 39.48 | $40.39 | 436134 |
| 2026-06-26 | 39.03 | $40.06 | 1.6M |
| 2026-06-25 | 38.57 | $38.91 | 410216 |
| 2026-06-24 | 38.36 | $40.00 | 657600 |
| 2026-06-23 | 37.75 | $38.88 | 206199 |
| 2026-06-22 | 37.36 | $38.19 | 255445 |
| 2026-06-18 | 37.11 | $37.34 | 355436 |
| 2026-06-17 | 37.06 | $36.87 | 273500 |
| 2026-06-16 | 37.16 | $38.49 | 157100 |
| 2026-06-15 | 36.76 | $38.26 | 317189 |
| 2026-06-12 | 36.35 | $38.40 | 255653 |
| 2026-06-11 | 35.82 | $35.21 | 1.1M |
| 2026-06-10 | 36.18 | $35.21 | 344600 |
| 2026-06-09 | 36.62 | $35.84 | 256709 |
| 2026-06-08 | 36.97 | $36.68 | 151244 |
| 2026-06-05 | 37.13 | $36.10 | 181300 |
| 2026-06-04 | 37.50 | $37.49 | 204014 |
| 2026-06-03 | 37.52 | $37.00 | 198631 |
| 2026-06-02 | 37.68 | $34.90 | 309431 |
| 2026-06-01 | 38.54 | $37.11 | 256488 |
| 2026-05-29 | 38.88 | $39.50 | 345626 |
| 2026-05-28 | 38.52 | $39.49 | 187740 |
| 2026-05-27 | 38.07 | $39.51 | 270246 |
| 2026-05-26 | 37.51 | $39.71 | 438121 |
| 2026-05-22 | 36.75 | $37.72 | 174249 |
| 2026-05-21 | 36.45 | $36.70 | 321009 |
| 2026-05-20 | 36.40 | $35.72 | 260100 |
| 2026-05-19 | 36.65 | $34.37 | 307008 |
| 2026-05-18 | 37.37 | $35.18 | 275500 |
| 2026-05-15 | 37.98 | $37.07 | 230900 |
| 2026-05-14 | 38.12 | $37.95 | 207900 |
| 2026-05-13 | 37.99 | $38.08 | 302459 |
| 2026-05-12 | 37.77 | $37.24 | 301000 |
| 2026-05-11 | 37.75 | $38.43 | 548106 |
| 2026-05-08 | 37.32 | $38.04 | 373536 |
| 2026-05-07 | 36.92 | $39.93 | 997414 |
| 2026-05-06 | 35.81 | $37.06 | 213400 |
| 2026-05-05 | 35.36 | $35.59 | 164334 |
| 2026-05-04 | 35.26 | $35.53 | 333663 |
| 2026-05-01 | 35.16 | $33.89 | 225500 |
| 2026-04-30 | 35.54 | $33.13 | 347895 |
| 2026-04-29 | 36.24 | $33.00 | 230000 |
| 2026-04-28 | 37.11 | $33.74 | 260625 |
| 2026-04-27 | 37.91 | $35.40 | 246809 |
| 2026-04-24 | 38.34 | $36.56 | 230307 |
| 2026-04-23 | 38.45 | $36.36 | 314800 |
| 2026-04-22 | 38.61 | $36.78 | 338400 |
| 2026-04-21 | 38.63 | $36.95 | 428603 |
| 2026-04-20 | 38.56 | $37.14 | 242200 |
| 2026-04-17 | 38.36 | $39.71 | 1.7M |
| 2026-04-16 | 37.26 | $39.54 | 372640 |
| 2026-04-15 | 35.93 | $36.71 | 207637 |
| 2026-04-14 | 35.16 | $36.15 | 496200 |
| 2026-04-13 | 34.37 | $34.65 | 145004 |
| 2026-04-10 | 33.85 | $34.17 | 166425 |
| 2026-04-09 | 33.34 | $34.22 | 198250 |
| 2026-04-08 | 32.67 | $33.69 | 136548 |
| 2026-04-07 | 32.00 | $33.49 | 349944 |
| 2026-04-06 | 31.23 | $32.38 | 221110 |
| 2026-04-02 | 30.62 | $33.58 | 219500 |
| 2026-04-01 | 29.49 | $31.67 | 287809 |
| 2026-03-31 | 28.70 | $31.29 | 459300 |
| 2026-03-30 | 27.87 | $27.69 | 347000 |
| 2026-03-27 | 28.00 | $27.84 | 291600 |
| 2026-03-26 | 28.11 | $29.00 | 325500 |
| 2026-03-25 | 27.88 | $28.88 | 305637 |
| 2026-03-24 | 27.64 | $28.25 | 197621 |
| 2026-03-23 | 27.56 | $27.91 | 310200 |
| 2026-03-20 | 27.58 | $27.08 | 496500 |
| 2026-03-19 | 27.87 | $27.46 | 328048 |
| 2026-03-18 | 28.10 | $26.48 | 317900 |
| 2026-03-17 | 28.71 | $27.73 | 237200 |
| 2026-03-16 | 29.05 | $27.62 | 223400 |
| 2026-03-13 | 29.51 | $27.84 | 401236 |
| 2026-03-12 | 29.98 | $28.67 | 293000 |
| 2026-03-11 | 30.29 | $30.54 | 303624 |
| 2026-03-10 | 30.07 | $29.63 | 710800 |
| 2026-03-09 | 30.07 | $30.54 | 888000 |
| 2026-03-06 | 29.78 | $30.24 | 370800 |
| 2026-03-05 | 29.50 | $29.65 | 316326 |
| 2026-03-04 | 29.35 | $29.34 | 346700 |
| 2026-03-03 | 29.25 | $27.85 | 221700 |
| 2026-03-02 | 29.60 | $28.37 | 297927 |
| 2026-02-27 | 29.85 | $29.03 | 290834 |
| 2026-02-26 | 29.93 | $29.50 | 163607 |
| 2026-02-25 | 29.86 | $30.20 | 201508 |
| 2026-02-24 | 29.55 | $28.99 | 266833 |
| 2026-02-23 | 29.54 | $30.12 | 324521 |
| 2026-02-20 | 29.15 | $29.76 | 392600 |
| 2026-02-19 | 28.79 | $29.99 | 343123 |
| 2026-02-18 | 28.27 | $29.20 | 415900 |
| 2026-02-17 | 27.87 | $29.06 | 434859 |
| 2026-02-13 | 27.43 | $27.93 | 400800 |
| 2026-02-12 | 27.25 | $27.97 | 323324 |
| 2026-02-11 | 27.02 | $27.64 | 191636 |
| 2026-02-10 | 26.85 | $28.25 | 244819 |
| 2026-02-09 | 26.45 | $27.28 | 187100 |
| 2026-02-06 | 26.28 | $27.09 | 301708 |
| 2026-02-05 | 26.15 | $25.55 | 338440 |
| 2026-02-04 | 26.48 | $26.44 | 238000 |
| 2026-02-03 | 26.60 | $27.44 | 169045 |
| 2026-02-02 | 26.45 | $27.75 | 208006 |
| 2026-01-30 | 26.19 | $26.61 | 320000 |
| 2026-01-29 | 26.23 | $26.75 | 529700 |
| 2026-01-28 | 26.25 | $26.44 | 296045 |
| 2026-01-27 | 26.39 | $27.38 | 542000 |
| 2026-01-26 | 26.28 | $26.45 | 611100 |
| 2026-01-23 | 26.45 | $26.93 | 231400 |
| 2026-01-22 | 26.52 | $27.92 | 421013 |
| 2026-01-21 | 26.31 | $26.40 | 369900 |
| 2026-01-20 | 26.56 | $25.97 | 229700 |
| 2026-01-16 | 27.00 | $26.81 | 215821 |
| 2026-01-15 | 27.30 | $26.86 | 350919 |
| 2026-01-14 | 27.65 | $27.42 | 319600 |
| 2026-01-13 | 27.91 | $27.10 | 493319 |
| 2026-01-12 | 28.35 | $27.00 | 278607 |
| 2026-01-09 | 28.91 | $28.96 | 299751 |
| 2026-01-08 | 28.99 | $28.31 | 284800 |
| 2026-01-07 | 29.28 | $30.12 | 599500 |
| 2026-01-06 | 29.08 | $27.66 | 275301 |
| 2026-01-05 | 29.60 | $27.52 | 245600 |
| 2026-01-02 | 30.28 | $28.11 | 470145 |
| 2025-12-31 | 30.92 | $30.34 | 435447 |
| 2025-12-30 | 30.98 | $30.64 | 289505 |
| 2025-12-29 | 30.94 | $30.25 | 172900 |
| 2025-12-26 | 31.01 | $30.20 | 221900 |
| 2025-12-24 | 31.09 | $30.93 | 117000 |
| 2025-12-23 | 30.94 | $30.62 | 300423 |
| 2025-12-22 | 30.85 | $31.90 | 343000 |
| 2025-12-19 | 30.30 | $30.85 | 2.3M |
| 2025-12-18 | 29.96 | $29.64 | 349200 |
| 2025-12-17 | 29.92 | $28.68 | 425909 |
| 2025-12-16 | 30.15 | $30.76 | 268521 |
| 2025-12-15 | 29.76 | $29.60 | 260039 |
| 2025-12-12 | 29.63 | $30.27 | 312900 |
| 2025-12-11 | 29.26 | $28.78 | 231611 |
| 2025-12-10 | 29.26 | $28.67 | 289049 |
| 2025-12-09 | 29.28 | $28.65 | 423600 |
| 2025-12-08 | 29.30 | $30.16 | 286600 |
| 2025-12-05 | 28.83 | $29.50 | 413623 |
| 2025-12-04 | 28.46 | $28.70 | 474400 |
| 2025-12-03 | 28.24 | $27.76 | 385000 |
| 2025-12-02 | 28.26 | $27.12 | 400100 |
| 2025-12-01 | 28.48 | $28.55 | 292928 |
| 2025-11-28 | 28.28 | $29.71 | 281949 |
| 2025-11-26 | 27.66 | $29.43 | 371135 |
| 2025-11-25 | 26.98 | $28.58 | 358500 |
| 2025-11-24 | 26.42 | $28.32 | 890700 |
| 2025-11-21 | 25.82 | $27.25 | 470000 |
| 2025-11-20 | 25.43 | $26.85 | 447238 |
| 2025-11-19 | 25.08 | $26.88 | 263600 |
| 2025-11-18 | 24.65 | $25.32 | 190920 |
| 2025-11-17 | 24.64 | $25.11 | 320700 |
| 2025-11-14 | 24.70 | $24.37 | 282800 |
| 2025-11-13 | 25.02 | $24.67 | 276000 |
| 2025-11-12 | 25.32 | $25.17 | 289600 |
| 2025-11-11 | 25.54 | $25.50 | 320305 |
| 2025-11-10 | 25.72 | $24.92 | 494000 |
| 2025-11-07 | 26.12 | $25.66 | 554310 |
| 2025-11-06 | 26.37 | $25.36 | 359100 |
| 2025-11-05 | 26.78 | $26.17 | 462826 |
| 2025-11-04 | 27.02 | $26.65 | 334913 |
| 2025-11-03 | 27.15 | $26.94 | 466946 |
| 2025-10-31 | 27.22 | $28.93 | 415302 |
| 2025-10-30 | 26.67 | $26.88 | 280304 |
| 2025-10-29 | 26.65 | $27.39 | 307115 |
| 2025-10-28 | 26.45 | $28.96 | 438700 |
| 2025-10-27 | 25.71 | $26.48 | 550921 |
| 2025-10-24 | 25.60 | $25.93 | 349590 |
| 2025-10-23 | 25.65 | $26.19 | 310140 |
| 2025-10-22 | 25.62 | $24.90 | 304249 |
| 2025-10-21 | 26.00 | $26.78 | 373363 |
| 2025-10-20 | 25.86 | $26.43 | 451000 |
| 2025-10-17 | 25.81 | $24.99 | 326200 |
| 2025-10-16 | 26.20 | $24.87 | 278528 |
| 2025-10-15 | 26.71 | $25.78 | 450805 |
| 2025-10-14 | 27.03 | $24.88 | 382703 |
| 2025-10-13 | 27.70 | $26.19 | 632700 |
| 2025-10-10 | 28.09 | $26.50 | 519170 |
| 2025-10-09 | 28.44 | $26.74 | 211600 |
| 2025-10-08 | 28.77 | $27.06 | 533300 |
| 2025-10-07 | 29.05 | $26.44 | 332962 |
| 2025-10-06 | 29.54 | $27.74 | 293300 |
| 2025-10-03 | 29.70 | $28.54 | 219306 |
| 2025-10-02 | 29.59 | $28.54 | 553300 |
| 2025-10-01 | 29.41 | $28.67 | 647152 |
| 2025-09-30 | 29.11 | $29.70 | 819801 |
| 2025-09-29 | 28.38 | $27.97 | 837400 |
| 2025-09-26 | 27.98 | $26.59 | 1.1M |
| 2025-09-25 | 27.89 | $24.97 | 621102 |
| 2025-09-24 | 28.24 | $26.96 | 670500 |
| 2025-09-23 | 27.99 | $26.65 | 504613 |
| 2025-09-22 | 27.73 | $26.11 | 417485 |
| 2025-09-19 | 27.53 | $26.36 | 1.5M |
| 2025-09-18 | 27.15 | $27.35 | 432689 |
| 2025-09-17 | 26.31 | $26.30 | 766264 |
| 2025-09-16 | 25.57 | $26.19 | 1.4M |
| 2025-09-15 | 24.64 | $24.73 | 881026 |
| 2025-09-12 | 23.92 | $23.76 | 1.7M |
| 2025-09-11 | 23.31 | $23.20 | 2.1M |
| 2025-09-10 | 22.68 | $22.40 | 6.1M |
| 2025-09-09 | 22.13 | $28.03 | 1.7M |
| 2025-09-08 | 19.64 | $31.47 | 13.9M |
| 2025-09-05 | 15.49 | $14.36 | 389400 |
| 2025-09-04 | 15.84 | $15.35 | 164909 |
| 2025-09-03 | 15.94 | $15.04 | 206400 |
| 2025-09-02 | 16.16 | $16.37 | 531036 |
| 2025-08-29 | 16.00 | $17.63 | 387003 |
| 2025-08-28 | 15.40 | $16.80 | 478951 |
| 2025-08-27 | 14.93 | $14.97 | 148855 |
| 2025-08-26 | 14.93 | $16.01 | 427329 |
| 2025-08-25 | 14.60 | $14.63 | 98700 |
| 2025-08-22 | 14.63 | $14.77 | 182200 |
| 2025-08-21 | 14.63 | $14.93 | 126316 |
| 2025-08-20 | 14.58 | $14.32 | 101808 |
| 2025-08-19 | 14.71 | $14.24 | 154800 |
| 2025-08-18 | 14.89 | $14.59 | 134122 |
| 2025-08-15 | 15.01 | $14.71 | 146300 |
| 2025-08-14 | 15.10 | $14.94 | 109100 |
| 2025-08-13 | 15.14 | $15.60 | 145400 |
| 2025-08-12 | 14.98 | $15.54 | 223910 |
| 2025-08-11 | 14.80 | $14.28 | 165822 |
| 2025-08-08 | 14.97 | $14.55 | 104519 |
| 2025-08-07 | 15.10 | $15.41 | 334300 |
| 2025-08-06 | 14.97 | $14.61 | 107424 |
| 2025-08-05 | 15.06 | $14.43 | 206800 |
| 2025-08-04 | 15.22 | $14.04 | 143800 |
| 2025-08-01 | 15.54 | $14.15 | 124430 |
| 2025-07-31 | 15.87 | $14.36 | 115225 |
| 2025-07-30 | 16.21 | $14.83 | 122920 |
| 2025-07-29 | 16.44 | $15.42 | 213219 |
| 2025-07-28 | 16.53 | $16.74 | 136616 |
| 2025-07-25 | 16.19 | $16.05 | 138431 |
| 2025-07-24 | 15.98 | $16.62 | 188908 |
| 2025-07-23 | 15.52 | $15.50 | 166400 |
| 2025-07-22 | 15.30 | $15.20 | 199905 |
| 2025-07-21 | 15.11 | $14.39 | 151103 |
| 2025-07-18 | 15.12 | $14.68 | 137409 |
| 2025-07-17 | 15.01 | $14.84 | 215246 |
| 2025-07-16 | 14.81 | $15.22 | 142000 |
| 2025-07-15 | 14.43 | $14.38 | 180924 |
| 2025-07-14 | 14.22 | $14.63 | 143500 |
| 2025-07-11 | 13.87 | $14.60 | 142800 |
| 2025-07-10 | 13.43 | $15.38 | 261132 |
| 2025-07-09 | 12.64 | $14.01 | 126245 |
| 2025-07-08 | 12.10 | $12.62 | 143300 |
| 2025-07-07 | 11.87 | $12.04 | 295300 |
| 2025-07-03 | 11.78 | $12.04 | 60900 |
| 2025-07-02 | 11.66 | $11.80 | 188200 |
| 2025-07-01 | 11.59 | $11.31 | 176538 |
| 2025-06-30 | 11.66 | $11.37 | 98324 |
| 2025-06-27 | 11.72 | $11.43 | 492146 |
| 2025-06-26 | 11.77 | $11.81 | 84347 |
| 2025-06-25 | 11.71 | $11.73 | 126531 |
| 2025-06-24 | 11.65 | $12.38 | 110738 |
| 2025-06-23 | 11.38 | $10.88 | 64411 |
| 2025-06-20 | 11.51 | $10.92 | 104200 |
| 2025-06-18 | 11.66 | $11.03 | 132616 |
| 2025-06-17 | 11.80 | $10.95 | 130448 |
| 2025-06-16 | 11.99 | $11.20 | 129500 |
| 2025-06-13 | 12.13 | $11.19 | 101124 |
| 2025-06-12 | 12.30 | $11.14 | 190207 |
| 2025-06-11 | 12.52 | $12.10 | 101219 |
| 2025-06-10 | 12.46 | $13.16 | 155947 |
| 2025-06-09 | 12.04 | $12.71 | 88800 |
| 2025-06-06 | 11.66 | $12.66 | 196300 |
| 2025-06-05 | 11.20 | $12.33 | 180520 |
| 2025-06-04 | 10.74 | $13.06 | 430462 |
| 2025-06-03 | 9.95 | $12.24 | 689889 |
| 2025-06-02 | 9.25 | $9.40 | 577447 |
| 2025-05-30 | 9.29 | $8.27 | 417110 |
| 2025-05-29 | 9.72 | $8.51 | 189200 |
| 2025-05-28 | 10.16 | $9.51 | 138100 |
| 2025-05-27 | 10.38 | $10.04 | 112510 |
| 2025-05-23 | 10.48 | $10.82 | 206100 |
| 2025-05-22 | 10.36 | $11.12 | 245028 |
| 2025-05-21 | 10.12 | $10.04 | 176200 |
| 2025-05-20 | 10.17 | $10.22 | 246500 |
| 2025-05-19 | 10.17 | $10.19 | 151700 |
| 2025-05-16 | 10.19 | $9.96 | 163500 |
| 2025-05-15 | 10.28 | $9.76 | 105524 |
| 2025-05-14 | 10.45 | $9.63 | 134700 |
| 2025-05-13 | 10.71 | $9.99 | 105400 |
| 2025-05-12 | 10.91 | $10.47 | 99644 |
| 2025-05-09 | 10.99 | $10.25 | 68932 |
| 2025-05-08 | 11.15 | $10.65 | 89804 |
| 2025-05-07 | 11.22 | $10.22 | 134620 |
| 2025-05-06 | 11.44 | $10.39 | 151200 |
| 2025-05-05 | 11.63 | $10.98 | 107600 |
| 2025-05-02 | 11.68 | $11.33 | 79809 |
| 2025-05-01 | 11.61 | $11.47 | 119811 |
| 2025-04-30 | 11.48 | $11.45 | 98200 |
| 2025-04-29 | 11.31 | $11.06 | 80423 |
| 2025-04-28 | 11.21 | $11.38 | 395200 |
| 2025-04-25 | 10.99 | $10.62 | 72100 |
| 2025-04-24 | 10.94 | $11.10 | 77800 |
| 2025-04-23 | 10.73 | $11.38 | 176200 |
| 2025-04-22 | 10.37 | $11.55 | 136308 |
| 2025-04-21 | 9.88 | $10.38 | 118746 |
| 2025-04-17 | 9.65 | $10.15 | 99843 |
| 2025-04-16 | 9.45 | $9.76 | 76025 |
| 2025-04-15 | 9.32 | $9.60 | 111007 |
| 2025-04-14 | 9.22 | $9.84 | 238609 |
| 2025-04-11 | 9.02 | $9.26 | 121600 |
| 2025-04-10 | 8.97 | $8.63 | 117028 |
| 2025-04-09 | 9.11 | $8.98 | 134800 |
| 2025-04-08 | 9.19 | $8.72 | 301900 |
| 2025-04-07 | 9.36 | $9.51 | 494139 |
| 2025-04-04 | 9.33 | $8.99 | 343400 |
| 2025-04-03 | 9.46 | $8.52 | 241948 |
| 2025-04-02 | 9.77 | $9.96 | 160520 |
| 2025-04-01 | 9.70 | $9.56 | 159400 |
| 2025-03-31 | 9.75 | $10.03 | 159839 |
| 2025-03-28 | 9.66 | $10.05 | 108900 |
| 2025-03-27 | 9.56 | $9.70 | 199600 |
| 2025-03-26 | 9.55 | $9.70 | 182832 |
| 2025-03-25 | 9.55 | $10.05 | 218821 |
| 2025-03-24 | 9.44 | $10.22 | 230921 |
| 2025-03-21 | 9.27 | $9.72 | 1.5M |
| 2025-03-20 | 9.23 | $10.12 | 252104 |
| 2025-03-19 | 9.08 | $9.78 | 397600 |
| 2025-03-18 | 9.01 | $9.93 | 170100 |
| 2025-03-17 | 8.90 | $10.18 | 170600 |
| 2025-03-14 | 8.71 | $10.51 | 185800 |
| 2025-03-13 | 8.39 | $10.02 | 227800 |
| 2025-03-12 | 8.19 | $10.01 | 298400 |
| 2025-03-11 | 7.97 | $8.96 | 283633 |
| 2025-03-10 | 8.07 | $8.27 | 352649 |
| 2025-03-07 | 8.45 | $8.59 | 257600 |
| 2025-03-06 | 8.84 | $8.08 | 486301 |
| 2025-03-05 | 9.51 | $10.47 | 294339 |
| 2025-03-04 | 9.61 | $9.99 | 1.2M |
| 2025-03-03 | 9.91 | $7.15 | 428700 |
| 2025-02-28 | 11.20 | $10.03 | 455530 |
| 2025-02-27 | 11.89 | $10.74 | 194000 |
| 2025-02-26 | 12.53 | $11.04 | 289900 |
| 2025-02-25 | 13.22 | $11.78 | 293700 |
| 2025-02-24 | 13.86 | $13.24 | 355533 |
| 2025-02-21 | 14.18 | $12.68 | 155236 |
| 2025-02-20 | 14.75 | $13.00 | 100800 |
| 2025-02-19 | 15.36 | $13.67 | 88607 |
| 2025-02-18 | 15.89 | $14.04 | 83400 |
| 2025-02-14 | 16.41 | $15.90 | 75800 |
| 2025-02-13 | 16.46 | $15.77 | 79100 |
| 2025-02-12 | 16.56 | $16.13 | 110201 |
| 2025-02-11 | 16.56 | $15.74 | 116029 |
| 2025-02-10 | 16.68 | $16.43 | 58300 |
| 2025-02-07 | 16.60 | $16.13 | 113100 |
| 2025-02-06 | 16.59 | $16.75 | 69615 |
| 2025-02-05 | 16.37 | $17.55 | 65928 |
| 2025-02-04 | 15.86 | $17.77 | 128939 |
| 2025-02-03 | 15.16 | $16.60 | 141117 |
| 2025-01-31 | 14.68 | $16.41 | 129718 |
| 2025-01-30 | 14.16 | $16.65 | 86830 |
| 2025-01-29 | 13.47 | $15.63 | 92700 |
| 2025-01-28 | 12.97 | $14.43 | 64609 |
| 2025-01-27 | 12.77 | $13.77 | 67000 |
| 2025-01-24 | 12.75 | $13.90 | 63200 |
| 2025-01-23 | 12.72 | $14.27 | 118303 |
| 2025-01-22 | 12.60 | $13.78 | 104707 |
| 2025-01-21 | 12.64 | $13.27 | 81047 |
| 2025-01-17 | 12.88 | $12.69 | 83800 |
| 2025-01-16 | 13.39 | $12.51 | 90000 |
| 2025-01-15 | 14.11 | $13.34 | 73400 |
| 2025-01-14 | 14.75 | $12.69 | 101346 |
| 2025-01-13 | 15.76 | $13.97 | 141904 |
| 2025-01-10 | 16.61 | $14.81 | 314700 |
| 2025-01-08 | 17.41 | $16.69 | 45706 |
| 2025-01-07 | 17.80 | $17.79 | 97800 |
| 2025-01-06 | 17.93 | $17.99 | 61200 |
| 2025-01-03 | 18.05 | $19.48 | 108700 |
| 2025-01-02 | 17.74 | $18.39 | 86922 |
| 2024-12-31 | 17.72 | $17.74 | 101700 |
| 2024-12-30 | 17.91 | $18.49 | 80836 |
| 2024-12-27 | 17.93 | $19.03 | 54710 |
| 2024-12-26 | 17.81 | $19.28 | 71146 |
| 2024-12-24 | 17.59 | $18.46 | 25500 |
| 2024-12-23 | 17.61 | $18.03 | 47200 |
| 2024-12-20 | 17.80 | $18.07 | 527600 |
| 2024-12-19 | 18.04 | $17.86 | 130400 |
| 2024-12-18 | 18.42 | $18.83 | 135824 |
| 2024-12-17 | 18.61 | $19.07 | 110000 |
| 2024-12-16 | 18.77 | $18.56 | 114600 |
| 2024-12-13 | 19.17 | $18.77 | 142100 |
| 2024-12-12 | 19.60 | $19.01 | 106300 |
| 2024-12-11 | 20.07 | $20.25 | 370026 |
| 2024-12-10 | 20.27 | $20.50 | 123643 |
| 2024-12-09 | 20.45 | $20.53 | 110100 |
| 2024-12-06 | 20.68 | $20.46 | 92400 |
| 2024-12-05 | 21.00 | $20.27 | 117001 |
| 2024-12-04 | 21.47 | $21.56 | 131800 |
| 2024-12-03 | 21.64 | $20.02 | 165252 |
| 2024-12-02 | 22.35 | $24.00 | 96600 |
| 2024-11-29 | 21.97 | $22.84 | 30110 |
| 2024-11-27 | 21.88 | $22.39 | 53905 |
| 2024-11-26 | 21.93 | $22.34 | 119500 |
| 2024-11-25 | 22.02 | $22.33 | 269513 |
| 2024-11-22 | 22.14 | $23.09 | 64300 |
| 2024-11-21 | 22.06 | $22.52 | 102132 |
| 2024-11-20 | 22.16 | $22.19 | 154000 |
| 2024-11-19 | 22.40 | $22.28 | 69600 |
| 2024-11-18 | 22.68 | $21.33 | 122445 |
| 2024-11-15 | 23.33 | $20.95 | 86800 |
| 2024-11-14 | 24.24 | $21.98 | 95900 |
| 2024-11-13 | 25.04 | $21.85 | 83100 |
| 2024-11-12 | 26.04 | $24.26 | 93900 |
| 2024-11-11 | 26.48 | $26.90 | 43840 |
| 2024-11-08 | 26.18 | $26.69 | 67429 |
| 2024-11-07 | 25.86 | $26.90 | 105900 |
| 2024-11-06 | 25.39 | $26.15 | 106640 |
| 2024-11-05 | 25.04 | $23.03 | 123603 |
| 2024-11-04 | 25.60 | $23.62 | 54101 |
| 2024-11-01 | 26.08 | $24.62 | 30900 |
| 2024-10-31 | 26.32 | $24.53 | 61800 |
| 2024-10-30 | 26.63 | $26.84 | 69400 |
| 2024-10-29 | 26.24 | $25.37 | 38700 |
| 2024-10-28 | 26.22 | $25.23 | 27818 |
| 2024-10-25 | 26.21 | $24.22 | 63614 |
| 2024-10-24 | 26.49 | $24.83 | 69525 |
| 2024-10-23 | 26.60 | $25.86 | 58930 |
| 2024-10-22 | 26.39 | $25.22 | 45300 |
| 2024-10-21 | 26.29 | $24.72 | 97400 |
| 2024-10-18 | 26.30 | $25.95 | 115523 |
| 2024-10-17 | 25.89 | $28.05 | 110764 |
| 2024-10-16 | 24.69 | $29.23 | 387000 |
| 2024-10-15 | 22.83 | $25.88 | 105116 |
| 2024-10-14 | 21.61 | $24.39 | 84236 |
| 2024-10-11 | 20.58 | $22.05 | 104100 |
| 2024-10-10 | 20.06 | $20.41 | 41100 |
| 2024-10-09 | 19.94 | $19.49 | 43700 |
| 2024-10-08 | 20.10 | $19.71 | 93535 |
| 2024-10-07 | 20.22 | $21.04 | 109219 |
| 2024-10-04 | 19.94 | $20.80 | 119477 |
| 2024-10-03 | 19.69 | $18.34 | 135200 |
| 2024-10-02 | 20.16 | $18.65 | 261500 |
| 2024-10-01 | 20.63 | $20.31 | 92500 |
| 2024-09-30 | 20.68 | $20.48 | 184618 |
| 2024-09-27 | 20.69 | $21.33 | 127000 |
| 2024-09-26 | 20.42 | $20.53 | 82740 |
| 2024-09-25 | 20.35 | $20.32 | 70610 |
| 2024-09-24 | 20.33 | $21.39 | 372900 |
| 2024-09-23 | 19.97 | $20.14 | 279800 |
| 2024-09-20 | 19.92 | $21.23 | 2.2M |
| 2024-09-19 | 19.53 | $20.25 | 221900 |
| 2024-09-18 | 19.37 | $20.84 | 200000 |
| 2024-09-17 | 18.99 | $19.01 | 152900 |
| 2024-09-16 | 19.11 | $18.79 | 130548 |
| 2024-09-13 | 19.35 | $19.00 | 98644 |
| 2024-09-12 | 19.58 | $18.91 | 93000 |
| 2024-09-11 | 19.89 | $18.91 | 78700 |
| 2024-09-10 | 20.28 | $19.74 | 141000 |
| 2024-09-09 | 20.50 | $19.66 | 133200 |
| 2024-09-06 | 20.80 | $20.33 | 162619 |
| 2024-09-05 | 20.95 | $21.22 | 99837 |
| 2024-09-04 | 20.85 | $21.20 | 153611 |
| 2024-09-03 | 20.74 | $20.24 | 91800 |
| 2024-08-30 | 20.91 | $21.75 | 108500 |
| 2024-08-29 | 20.64 | $19.80 | 108600 |
| 2024-08-28 | 20.94 | $20.18 | 71632 |
| 2024-08-27 | 21.18 | $20.40 | 122500 |
| 2024-08-26 | 21.40 | $21.89 | 121400 |
| 2024-08-23 | 21.20 | $22.30 | 69000 |
| 2024-08-22 | 20.82 | $21.21 | 60700 |
| 2024-08-21 | 20.72 | $22.47 | 91304 |
| 2024-08-20 | 20.19 | $22.00 | 62100 |
| 2024-08-19 | 19.71 | $21.11 | 87100 |
| 2024-08-16 | 19.42 | $20.81 | 84300 |
| 2024-08-15 | 19.17 | $20.38 | 73525 |
| 2024-08-14 | 19.02 | $20.40 | 39610 |
| 2024-08-13 | 18.86 | $20.36 | 80312 |
| 2024-08-12 | 18.69 | $18.27 | 160911 |
| 2024-08-09 | 19.17 | $19.06 | 154502 |
| 2024-08-08 | 19.53 | $18.56 | 284200 |
| 2024-08-07 | 20.14 | $18.86 | 83900 |
| 2024-08-06 | 20.81 | $21.16 | 70800 |
| 2024-08-05 | 20.92 | $20.52 | 168524 |
| 2024-08-02 | 21.27 | $22.08 | 100518 |
| 2024-08-01 | 21.21 | $20.50 | 144000 |
| 2024-07-31 | 21.65 | $22.72 | 179700 |
| 2024-07-30 | 21.50 | $20.98 | 132800 |
| 2024-07-29 | 21.88 | $22.60 | 31225 |
| 2024-07-26 | 21.85 | $23.05 | 49300 |
| 2024-07-25 | 21.67 | $22.21 | 66400 |
| 2024-07-24 | 21.74 | $20.23 | 83548 |
| 2024-07-23 | 22.46 | $20.35 | 132600 |
| 2024-07-22 | 23.30 | $20.47 | 175381 |
| 2024-07-19 | 24.30 | $20.12 | 229479 |
| 2024-07-18 | 25.62 | $23.03 | 120320 |
| 2024-07-17 | 26.30 | $26.15 | 155947 |
| 2024-07-16 | 26.12 | $27.57 | 120854 |
| 2024-07-15 | 25.44 | $25.00 | 95658 |
| 2024-07-12 | 25.41 | $25.67 | 88381 |
| 2024-07-11 | 25.14 | $25.89 | 233799 |
| 2024-07-10 | 24.73 | $23.84 | 190566 |
| 2024-07-09 | 24.87 | $25.87 | 81542 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.31
2026-07-31
Close Price
$40.98
Vol: 240900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.80
Average
51.61
Maximum
78.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 52.31 | $40.98 | 240900 |
| 2026-07-30 | 56.81 | $42.78 | 216900 |
| 2026-07-29 | 52.87 | $40.94 | 323967 |
| 2026-07-28 | 55.54 | $41.96 | 354000 |
| 2026-07-27 | 55.98 | $42.13 | 312700 |
| 2026-07-24 | 52.92 | $40.68 | 269624 |
| 2026-07-23 | 54.66 | $41.38 | 228619 |
| 2026-07-22 | 54.56 | $41.33 | 243700 |
| 2026-07-21 | 57.58 | $42.56 | 260000 |
| 2026-07-20 | 52.84 | $40.21 | 365747 |
| 2026-07-17 | 59.30 | $42.62 | 470124 |
| 2026-07-16 | 53.75 | $40.13 | 350700 |
| 2026-07-15 | 53.27 | $39.93 | 256352 |
| 2026-07-14 | 57.67 | $41.46 | 404952 |
| 2026-07-13 | 55.69 | $40.59 | 364526 |
| 2026-07-10 | 59.20 | $41.75 | 435595 |
| 2026-07-09 | 60.13 | $42.05 | 312129 |
| 2026-07-08 | 60.01 | $41.99 | 981829 |
| 2026-07-07 | 55.19 | $39.72 | 862309 |
| 2026-07-06 | 52.43 | $38.57 | 267000 |
| 2026-07-02 | 53.52 | $38.97 | 254400 |
| 2026-07-01 | 54.65 | $39.39 | 303922 |
| 2026-06-30 | 61.34 | $41.67 | 556124 |
| 2026-06-29 | 58.64 | $40.39 | 436134 |
| 2026-06-26 | 57.92 | $40.06 | 1.6M |
| 2026-06-25 | 55.35 | $38.91 | 410216 |
| 2026-06-24 | 58.57 | $40.00 | 657600 |
| 2026-06-23 | 56.07 | $38.88 | 206199 |
| 2026-06-22 | 54.47 | $38.19 | 255445 |
| 2026-06-18 | 52.43 | $37.34 | 355436 |
| 2026-06-17 | 51.29 | $36.87 | 273500 |
| 2026-06-16 | 55.67 | $38.49 | 157100 |
| 2026-06-15 | 55.15 | $38.26 | 317189 |
| 2026-06-12 | 55.53 | $38.40 | 255653 |
| 2026-06-11 | 47.86 | $35.21 | 1.1M |
| 2026-06-10 | 47.86 | $35.21 | 344600 |
| 2026-06-09 | 49.38 | $35.84 | 256709 |
| 2026-06-08 | 51.44 | $36.68 | 151244 |
| 2026-06-05 | 50.07 | $36.10 | 181300 |
| 2026-06-04 | 53.51 | $37.49 | 204014 |
| 2026-06-03 | 52.42 | $37.00 | 198631 |
| 2026-06-02 | 47.37 | $34.90 | 309431 |
| 2026-06-01 | 52.99 | $37.11 | 256488 |
| 2026-05-29 | 60.34 | $39.50 | 345626 |
| 2026-05-28 | 60.32 | $39.49 | 187740 |
| 2026-05-27 | 60.38 | $39.51 | 270246 |
| 2026-05-26 | 60.99 | $39.71 | 438121 |
| 2026-05-22 | 56.89 | $37.72 | 174249 |
| 2026-05-21 | 54.56 | $36.70 | 321009 |
| 2026-05-20 | 52.20 | $35.72 | 260100 |
| 2026-05-19 | 48.73 | $34.37 | 307008 |
| 2026-05-18 | 50.84 | $35.18 | 275500 |
| 2026-05-15 | 56.23 | $37.07 | 230900 |
| 2026-05-14 | 58.99 | $37.95 | 207900 |
| 2026-05-13 | 59.40 | $38.08 | 302459 |
| 2026-05-12 | 57.59 | $37.24 | 301000 |
| 2026-05-11 | 61.27 | $38.43 | 548106 |
| 2026-05-08 | 60.48 | $38.04 | 373536 |
| 2026-05-07 | 66.71 | $39.93 | 997414 |
| 2026-05-06 | 60.91 | $37.06 | 213400 |
| 2026-05-05 | 57.28 | $35.59 | 164334 |
| 2026-05-04 | 57.12 | $35.53 | 333663 |
| 2026-05-01 | 52.69 | $33.89 | 225500 |
| 2026-04-30 | 50.43 | $33.13 | 347895 |
| 2026-04-29 | 50.04 | $33.00 | 230000 |
| 2026-04-28 | 52.25 | $33.74 | 260625 |
| 2026-04-27 | 57.68 | $35.40 | 246809 |
| 2026-04-24 | 61.94 | $36.56 | 230307 |
| 2026-04-23 | 61.48 | $36.36 | 314800 |
| 2026-04-22 | 63.02 | $36.78 | 338400 |
| 2026-04-21 | 63.63 | $36.95 | 428603 |
| 2026-04-20 | 64.30 | $37.14 | 242200 |
| 2026-04-17 | 74.27 | $39.71 | 1.7M |
| 2026-04-16 | 74.02 | $39.54 | 372640 |
| 2026-04-15 | 69.23 | $36.71 | 207637 |
| 2026-04-14 | 68.12 | $36.15 | 496200 |
| 2026-04-13 | 64.92 | $34.65 | 145004 |
| 2026-04-10 | 63.81 | $34.17 | 166425 |
| 2026-04-09 | 64.01 | $34.22 | 198250 |
| 2026-04-08 | 62.84 | $33.69 | 136548 |
| 2026-04-07 | 62.40 | $33.49 | 349944 |
| 2026-04-06 | 59.90 | $32.38 | 221110 |
| 2026-04-02 | 64.29 | $33.58 | 219500 |
| 2026-04-01 | 59.85 | $31.67 | 287809 |
| 2026-03-31 | 58.88 | $31.29 | 459300 |
| 2026-03-30 | 47.50 | $27.69 | 347000 |
| 2026-03-27 | 48.03 | $27.84 | 291600 |
| 2026-03-26 | 52.28 | $29.00 | 325500 |
| 2026-03-25 | 51.86 | $28.88 | 305637 |
| 2026-03-24 | 49.66 | $28.25 | 197621 |
| 2026-03-23 | 48.45 | $27.91 | 310200 |
| 2026-03-20 | 45.40 | $27.08 | 496500 |
| 2026-03-19 | 46.60 | $27.46 | 328048 |
| 2026-03-18 | 42.91 | $26.48 | 317900 |
| 2026-03-17 | 46.83 | $27.73 | 237200 |
| 2026-03-16 | 46.42 | $27.62 | 223400 |
| 2026-03-13 | 47.11 | $27.84 | 401236 |
| 2026-03-12 | 49.75 | $28.67 | 293000 |
| 2026-03-11 | 56.55 | $30.54 | 303624 |
| 2026-03-10 | 53.62 | $29.63 | 710800 |
| 2026-03-09 | 57.29 | $30.54 | 888000 |
| 2026-03-06 | 56.35 | $30.24 | 370800 |
| 2026-03-05 | 54.49 | $29.65 | 316326 |
| 2026-03-04 | 53.50 | $29.34 | 346700 |
| 2026-03-03 | 48.37 | $27.85 | 221700 |
| 2026-03-02 | 50.21 | $28.37 | 297927 |
| 2026-02-27 | 52.62 | $29.03 | 290834 |
| 2026-02-26 | 54.38 | $29.50 | 163607 |
| 2026-02-25 | 57.09 | $30.20 | 201508 |
| 2026-02-24 | 53.27 | $28.99 | 266833 |
| 2026-02-23 | 57.84 | $30.12 | 324521 |
| 2026-02-20 | 56.71 | $29.76 | 392600 |
| 2026-02-19 | 57.64 | $29.99 | 343123 |
| 2026-02-18 | 55.24 | $29.20 | 415900 |
| 2026-02-17 | 54.81 | $29.06 | 434859 |
| 2026-02-13 | 51.21 | $27.93 | 400800 |
| 2026-02-12 | 51.35 | $27.97 | 323324 |
| 2026-02-11 | 50.30 | $27.64 | 191636 |
| 2026-02-10 | 52.27 | $28.25 | 244819 |
| 2026-02-09 | 49.26 | $27.28 | 187100 |
| 2026-02-06 | 48.66 | $27.09 | 301708 |
| 2026-02-05 | 43.49 | $25.55 | 338440 |
| 2026-02-04 | 46.03 | $26.44 | 238000 |
| 2026-02-03 | 49.10 | $27.44 | 169045 |
| 2026-02-02 | 50.08 | $27.75 | 208006 |
| 2026-01-30 | 46.33 | $26.61 | 320000 |
| 2026-01-29 | 46.74 | $26.75 | 529700 |
| 2026-01-28 | 45.73 | $26.44 | 296045 |
| 2026-01-27 | 48.37 | $27.38 | 542000 |
| 2026-01-26 | 45.41 | $26.45 | 611100 |
| 2026-01-23 | 46.72 | $26.93 | 231400 |
| 2026-01-22 | 49.54 | $27.92 | 421013 |
| 2026-01-21 | 44.68 | $26.40 | 369900 |
| 2026-01-20 | 43.21 | $25.97 | 229700 |
| 2026-01-16 | 45.45 | $26.81 | 215821 |
| 2026-01-15 | 45.58 | $26.86 | 350919 |
| 2026-01-14 | 47.05 | $27.42 | 319600 |
| 2026-01-13 | 46.11 | $27.10 | 493319 |
| 2026-01-12 | 45.82 | $27.00 | 278607 |
| 2026-01-09 | 50.87 | $28.96 | 299751 |
| 2026-01-08 | 49.10 | $28.31 | 284800 |
| 2026-01-07 | 54.27 | $30.12 | 599500 |
| 2026-01-06 | 47.08 | $27.66 | 275301 |
| 2026-01-05 | 46.63 | $27.52 | 245600 |
| 2026-01-02 | 48.28 | $28.11 | 470145 |
| 2025-12-31 | 55.34 | $30.34 | 435447 |
| 2025-12-30 | 56.39 | $30.64 | 289505 |
| 2025-12-29 | 55.34 | $30.25 | 172900 |
| 2025-12-26 | 55.21 | $30.20 | 221900 |
| 2025-12-24 | 57.56 | $30.93 | 117000 |
| 2025-12-23 | 56.82 | $30.62 | 300423 |
| 2025-12-22 | 60.99 | $31.90 | 343000 |
| 2025-12-19 | 58.62 | $30.85 | 2.3M |
| 2025-12-18 | 55.68 | $29.64 | 349200 |
| 2025-12-17 | 53.16 | $28.68 | 425909 |
| 2025-12-16 | 60.19 | $30.76 | 268521 |
| 2025-12-15 | 57.19 | $29.60 | 260039 |
| 2025-12-12 | 59.66 | $30.27 | 312900 |
| 2025-12-11 | 55.62 | $28.78 | 231611 |
| 2025-12-10 | 55.30 | $28.67 | 289049 |
| 2025-12-09 | 55.25 | $28.65 | 423600 |
| 2025-12-08 | 60.56 | $30.16 | 286600 |
| 2025-12-05 | 58.92 | $29.50 | 413623 |
| 2025-12-04 | 56.85 | $28.70 | 474400 |
| 2025-12-03 | 54.28 | $27.76 | 385000 |
| 2025-12-02 | 52.45 | $27.12 | 400100 |
| 2025-12-01 | 57.33 | $28.55 | 292928 |
| 2025-11-28 | 61.75 | $29.71 | 281949 |
| 2025-11-26 | 61.06 | $29.43 | 371135 |
| 2025-11-25 | 58.93 | $28.58 | 358500 |
| 2025-11-24 | 58.26 | $28.32 | 890700 |
| 2025-11-21 | 55.45 | $27.25 | 470000 |
| 2025-11-20 | 54.35 | $26.85 | 447238 |
| 2025-11-19 | 54.45 | $26.88 | 263600 |
| 2025-11-18 | 50.13 | $25.32 | 190920 |
| 2025-11-17 | 49.52 | $25.11 | 320700 |
| 2025-11-14 | 47.35 | $24.37 | 282800 |
| 2025-11-13 | 48.15 | $24.67 | 276000 |
| 2025-11-12 | 49.46 | $25.17 | 289600 |
| 2025-11-11 | 50.32 | $25.50 | 320305 |
| 2025-11-10 | 48.84 | $24.92 | 494000 |
| 2025-11-07 | 50.67 | $25.66 | 554310 |
| 2025-11-06 | 49.95 | $25.36 | 359100 |
| 2025-11-05 | 51.91 | $26.17 | 462826 |
| 2025-11-04 | 53.08 | $26.65 | 334913 |
| 2025-11-03 | 53.78 | $26.94 | 466946 |
| 2025-10-31 | 58.81 | $28.93 | 415302 |
| 2025-10-30 | 54.66 | $26.88 | 280304 |
| 2025-10-29 | 55.99 | $27.39 | 307115 |
| 2025-10-28 | 60.30 | $28.96 | 438700 |
| 2025-10-27 | 55.12 | $26.48 | 550921 |
| 2025-10-24 | 53.85 | $25.93 | 349590 |
| 2025-10-23 | 54.54 | $26.19 | 310140 |
| 2025-10-22 | 51.61 | $24.90 | 304249 |
| 2025-10-21 | 56.67 | $26.78 | 373363 |
| 2025-10-20 | 55.91 | $26.43 | 451000 |
| 2025-10-17 | 52.64 | $24.99 | 326200 |
| 2025-10-16 | 52.36 | $24.87 | 278528 |
| 2025-10-15 | 54.69 | $25.78 | 450805 |
| 2025-10-14 | 52.71 | $24.88 | 382703 |
| 2025-10-13 | 56.09 | $26.19 | 632700 |
| 2025-10-10 | 56.91 | $26.50 | 519170 |
| 2025-10-09 | 57.53 | $26.74 | 211600 |
| 2025-10-08 | 58.33 | $27.06 | 533300 |
| 2025-10-07 | 57.23 | $26.44 | 332962 |
| 2025-10-06 | 60.40 | $27.74 | 293300 |
| 2025-10-03 | 62.42 | $28.54 | 219306 |
| 2025-10-02 | 62.42 | $28.54 | 553300 |
| 2025-10-01 | 62.73 | $28.67 | 647152 |
| 2025-09-30 | 65.15 | $29.70 | 819801 |
| 2025-09-29 | 62.87 | $27.97 | 837400 |
| 2025-09-26 | 60.92 | $26.59 | 1.1M |
| 2025-09-25 | 58.50 | $24.97 | 621102 |
| 2025-09-24 | 63.06 | $26.96 | 670500 |
| 2025-09-23 | 62.63 | $26.65 | 504613 |
| 2025-09-22 | 61.89 | $26.11 | 417485 |
| 2025-09-19 | 62.43 | $26.36 | 1.5M |
| 2025-09-18 | 64.55 | $27.35 | 432689 |
| 2025-09-17 | 63.30 | $26.30 | 766264 |
| 2025-09-16 | 63.17 | $26.19 | 1.4M |
| 2025-09-15 | 61.45 | $24.73 | 881026 |
| 2025-09-12 | 60.28 | $23.76 | 1.7M |
| 2025-09-11 | 59.61 | $23.20 | 2.1M |
| 2025-09-10 | 58.66 | $22.40 | 6.1M |
| 2025-09-09 | 69.60 | $28.03 | 1.7M |
| 2025-09-08 | 78.06 | $31.47 | 13.9M |
| 2025-09-05 | 48.48 | $14.36 | 389400 |
| 2025-09-04 | 52.36 | $15.35 | 164909 |
| 2025-09-03 | 51.20 | $15.04 | 206400 |
| 2025-09-02 | 56.85 | $16.37 | 531036 |
| 2025-08-29 | 63.13 | $17.63 | 387003 |
| 2025-08-28 | 60.39 | $16.80 | 478951 |
| 2025-08-27 | 53.11 | $14.97 | 148855 |
| 2025-08-26 | 58.96 | $16.01 | 427329 |
| 2025-08-25 | 52.34 | $14.63 | 98700 |
| 2025-08-22 | 53.17 | $14.77 | 182200 |
| 2025-08-21 | 54.09 | $14.93 | 126316 |
| 2025-08-20 | 51.00 | $14.32 | 101808 |
| 2025-08-19 | 50.58 | $14.24 | 154800 |
| 2025-08-18 | 52.43 | $14.59 | 134122 |
| 2025-08-15 | 53.06 | $14.71 | 146300 |
| 2025-08-14 | 54.25 | $14.94 | 109100 |
| 2025-08-13 | 57.78 | $15.60 | 145400 |
| 2025-08-12 | 57.54 | $15.54 | 223910 |
| 2025-08-11 | 52.14 | $14.28 | 165822 |
| 2025-08-08 | 53.53 | $14.55 | 104519 |
| 2025-08-07 | 58.21 | $15.41 | 334300 |
| 2025-08-06 | 54.71 | $14.61 | 107424 |
| 2025-08-05 | 53.88 | $14.43 | 206800 |
| 2025-08-04 | 52.09 | $14.04 | 143800 |
| 2025-08-01 | 52.64 | $14.15 | 124430 |
| 2025-07-31 | 53.66 | $14.36 | 115225 |
| 2025-07-30 | 55.98 | $14.83 | 122920 |
| 2025-07-29 | 59.03 | $15.42 | 213219 |
| 2025-07-28 | 66.74 | $16.74 | 136616 |
| 2025-07-25 | 64.44 | $16.05 | 138431 |
| 2025-07-24 | 68.15 | $16.62 | 188908 |
| 2025-07-23 | 64.31 | $15.50 | 166400 |
| 2025-07-22 | 63.18 | $15.20 | 199905 |
| 2025-07-21 | 59.93 | $14.39 | 151103 |
| 2025-07-18 | 61.79 | $14.68 | 137409 |
| 2025-07-17 | 62.80 | $14.84 | 215246 |
| 2025-07-16 | 65.23 | $15.22 | 142000 |
| 2025-07-15 | 62.16 | $14.38 | 180924 |
| 2025-07-14 | 63.75 | $14.63 | 143500 |
| 2025-07-11 | 63.65 | $14.60 | 142800 |
| 2025-07-10 | 68.61 | $15.38 | 261132 |
| 2025-07-09 | 63.92 | $14.01 | 126245 |
| 2025-07-08 | 57.83 | $12.62 | 143300 |
| 2025-07-07 | 54.81 | $12.04 | 295300 |
| 2025-07-03 | 54.81 | $12.04 | 60900 |
| 2025-07-02 | 53.57 | $11.80 | 188200 |
| 2025-07-01 | 50.96 | $11.31 | 176538 |
| 2025-06-30 | 51.30 | $11.37 | 98324 |
| 2025-06-27 | 51.62 | $11.43 | 492146 |
| 2025-06-26 | 53.65 | $11.81 | 84347 |
| 2025-06-25 | 53.28 | $11.73 | 126531 |
| 2025-06-24 | 56.76 | $12.38 | 110738 |
| 2025-06-23 | 49.54 | $10.88 | 64411 |
| 2025-06-20 | 49.75 | $10.92 | 104200 |
| 2025-06-18 | 50.31 | $11.03 | 132616 |
| 2025-06-17 | 49.92 | $10.95 | 130448 |
| 2025-06-16 | 51.11 | $11.20 | 129500 |
| 2025-06-13 | 51.06 | $11.19 | 101124 |
| 2025-06-12 | 50.85 | $11.14 | 190207 |
| 2025-06-11 | 55.19 | $12.10 | 101219 |
| 2025-06-10 | 60.62 | $13.16 | 155947 |
| 2025-06-09 | 59.00 | $12.71 | 88800 |
| 2025-06-06 | 58.82 | $12.66 | 196300 |
| 2025-06-05 | 57.65 | $12.33 | 180520 |
| 2025-06-04 | 61.29 | $13.06 | 430462 |
| 2025-06-03 | 58.50 | $12.24 | 689889 |
| 2025-06-02 | 45.57 | $9.40 | 577447 |
| 2025-05-30 | 38.31 | $8.27 | 417110 |
| 2025-05-29 | 39.37 | $8.51 | 189200 |
| 2025-05-28 | 44.21 | $9.51 | 138100 |
| 2025-05-27 | 47.13 | $10.04 | 112510 |
| 2025-05-23 | 51.92 | $10.82 | 206100 |
| 2025-05-22 | 53.92 | $11.12 | 245028 |
| 2025-05-21 | 46.92 | $10.04 | 176200 |
| 2025-05-20 | 48.08 | $10.22 | 246500 |
| 2025-05-19 | 47.87 | $10.19 | 151700 |
| 2025-05-16 | 46.34 | $9.96 | 163500 |
| 2025-05-15 | 45.01 | $9.76 | 105524 |
| 2025-05-14 | 44.15 | $9.63 | 134700 |
| 2025-05-13 | 46.04 | $9.99 | 105400 |
| 2025-05-12 | 48.68 | $10.47 | 99644 |
| 2025-05-09 | 47.36 | $10.25 | 68932 |
| 2025-05-08 | 49.55 | $10.65 | 89804 |
| 2025-05-07 | 47.05 | $10.22 | 134620 |
| 2025-05-06 | 47.95 | $10.39 | 151200 |
| 2025-05-05 | 51.15 | $10.98 | 107600 |
| 2025-05-02 | 53.15 | $11.33 | 79809 |
| 2025-05-01 | 53.95 | $11.47 | 119811 |
| 2025-04-30 | 53.85 | $11.45 | 98200 |
| 2025-04-29 | 52.03 | $11.06 | 80423 |
| 2025-04-28 | 53.68 | $11.38 | 395200 |
| 2025-04-25 | 50.11 | $10.62 | 72100 |
| 2025-04-24 | 52.54 | $11.10 | 77800 |
| 2025-04-23 | 54.00 | $11.38 | 176200 |
| 2025-04-22 | 54.87 | $11.55 | 136308 |
| 2025-04-21 | 49.52 | $10.38 | 118746 |
| 2025-04-17 | 48.38 | $10.15 | 99843 |
| 2025-04-16 | 46.42 | $9.76 | 76025 |
| 2025-04-15 | 45.62 | $9.60 | 111007 |
| 2025-04-14 | 46.62 | $9.84 | 238609 |
| 2025-04-11 | 43.80 | $9.26 | 121600 |
| 2025-04-10 | 40.57 | $8.63 | 117028 |
| 2025-04-09 | 41.84 | $8.98 | 134800 |
| 2025-04-08 | 40.53 | $8.72 | 301900 |
| 2025-04-07 | 43.35 | $9.51 | 494139 |
| 2025-04-04 | 40.77 | $8.99 | 343400 |
| 2025-04-03 | 38.36 | $8.52 | 241948 |
| 2025-04-02 | 43.52 | $9.96 | 160520 |
| 2025-04-01 | 41.44 | $9.56 | 159400 |
| 2025-03-31 | 43.22 | $10.03 | 159839 |
| 2025-03-28 | 43.29 | $10.05 | 108900 |
| 2025-03-27 | 41.61 | $9.70 | 199600 |
| 2025-03-26 | 41.61 | $9.70 | 182832 |
| 2025-03-25 | 42.75 | $10.05 | 218821 |
| 2025-03-24 | 43.30 | $10.22 | 230921 |
| 2025-03-21 | 41.19 | $9.72 | 1.5M |
| 2025-03-20 | 42.39 | $10.12 | 252104 |
| 2025-03-19 | 41.00 | $9.78 | 397600 |
| 2025-03-18 | 41.42 | $9.93 | 170100 |
| 2025-03-17 | 42.10 | $10.18 | 170600 |
| 2025-03-14 | 42.98 | $10.51 | 185800 |
| 2025-03-13 | 41.24 | $10.02 | 227800 |
| 2025-03-12 | 41.20 | $10.01 | 298400 |
| 2025-03-11 | 37.50 | $8.96 | 283633 |
| 2025-03-10 | 34.94 | $8.27 | 352649 |
| 2025-03-07 | 35.58 | $8.59 | 257600 |
| 2025-03-06 | 33.74 | $8.08 | 486301 |
| 2025-03-05 | 38.66 | $10.47 | 294339 |
| 2025-03-04 | 36.91 | $9.99 | 1.2M |
| 2025-03-03 | 24.80 | $7.15 | 428700 |
| 2025-02-28 | 30.42 | $10.03 | 455530 |
| 2025-02-27 | 32.13 | $10.74 | 194000 |
| 2025-02-26 | 32.87 | $11.04 | 289900 |
| 2025-02-25 | 34.75 | $11.78 | 293700 |
| 2025-02-24 | 38.91 | $13.24 | 355533 |
| 2025-02-21 | 36.12 | $12.68 | 155236 |
| 2025-02-20 | 37.04 | $13.00 | 100800 |
| 2025-02-19 | 39.01 | $13.67 | 88607 |
| 2025-02-18 | 40.13 | $14.04 | 83400 |
| 2025-02-14 | 46.51 | $15.90 | 75800 |
| 2025-02-13 | 45.93 | $15.77 | 79100 |
| 2025-02-12 | 47.26 | $16.13 | 110201 |
| 2025-02-11 | 45.65 | $15.74 | 116029 |
| 2025-02-10 | 48.12 | $16.43 | 58300 |
| 2025-02-07 | 46.93 | $16.13 | 113100 |
| 2025-02-06 | 49.14 | $16.75 | 69615 |
| 2025-02-05 | 52.16 | $17.55 | 65928 |
| 2025-02-04 | 53.01 | $17.77 | 128939 |
| 2025-02-03 | 48.80 | $16.60 | 141117 |
| 2025-01-31 | 48.08 | $16.41 | 129718 |
| 2025-01-30 | 48.90 | $16.65 | 86830 |
| 2025-01-29 | 45.11 | $15.63 | 92700 |
| 2025-01-28 | 40.14 | $14.43 | 64609 |
| 2025-01-27 | 37.18 | $13.77 | 67000 |
| 2025-01-24 | 37.52 | $13.90 | 63200 |
| 2025-01-23 | 38.50 | $14.27 | 118303 |
| 2025-01-22 | 36.42 | $13.78 | 104707 |
| 2025-01-21 | 34.22 | $13.27 | 81047 |
| 2025-01-17 | 31.67 | $12.69 | 83800 |
| 2025-01-16 | 30.88 | $12.51 | 90000 |
| 2025-01-15 | 32.53 | $13.34 | 73400 |
| 2025-01-14 | 29.74 | $12.69 | 101346 |
| 2025-01-13 | 32.23 | $13.97 | 141904 |
| 2025-01-10 | 34.01 | $14.81 | 314700 |
| 2025-01-08 | 38.53 | $16.69 | 45706 |
| 2025-01-07 | 41.61 | $17.79 | 97800 |
| 2025-01-06 | 42.19 | $17.99 | 61200 |
| 2025-01-03 | 46.82 | $19.48 | 108700 |
| 2025-01-02 | 42.43 | $18.39 | 86922 |
| 2024-12-31 | 39.60 | $17.74 | 101700 |
| 2024-12-30 | 41.85 | $18.49 | 80836 |
| 2024-12-27 | 43.55 | $19.03 | 54710 |
| 2024-12-26 | 44.34 | $19.28 | 71146 |
| 2024-12-24 | 41.00 | $18.46 | 25500 |
| 2024-12-23 | 39.19 | $18.03 | 47200 |
| 2024-12-20 | 39.30 | $18.07 | 527600 |
| 2024-12-19 | 38.46 | $17.86 | 130400 |
| 2024-12-18 | 40.94 | $18.83 | 135824 |
| 2024-12-17 | 41.56 | $19.07 | 110000 |
| 2024-12-16 | 39.70 | $18.56 | 114600 |
| 2024-12-13 | 40.20 | $18.77 | 142100 |
| 2024-12-12 | 40.76 | $19.01 | 106300 |
| 2024-12-11 | 43.75 | $20.25 | 370026 |
| 2024-12-10 | 44.38 | $20.50 | 123643 |
| 2024-12-09 | 44.45 | $20.53 | 110100 |
| 2024-12-06 | 44.25 | $20.46 | 92400 |
| 2024-12-05 | 43.72 | $20.27 | 117001 |
| 2024-12-04 | 46.56 | $21.56 | 131800 |
| 2024-12-03 | 42.32 | $20.02 | 165252 |
| 2024-12-02 | 52.55 | $24.00 | 96600 |
| 2024-11-29 | 49.14 | $22.84 | 30110 |
| 2024-11-27 | 47.76 | $22.39 | 53905 |
| 2024-11-26 | 47.61 | $22.34 | 119500 |
| 2024-11-25 | 47.58 | $22.33 | 269513 |
| 2024-11-22 | 49.54 | $23.09 | 64300 |
| 2024-11-21 | 48.02 | $22.52 | 102132 |
| 2024-11-20 | 47.14 | $22.19 | 154000 |
| 2024-11-19 | 47.35 | $22.28 | 69600 |
| 2024-11-18 | 44.92 | $21.33 | 122445 |
| 2024-11-15 | 43.94 | $20.95 | 86800 |
| 2024-11-14 | 46.05 | $21.98 | 95900 |
| 2024-11-13 | 45.74 | $21.85 | 83100 |
| 2024-11-12 | 50.94 | $24.26 | 93900 |
| 2024-11-11 | 57.78 | $26.90 | 43840 |
| 2024-11-08 | 57.35 | $26.69 | 67429 |
| 2024-11-07 | 57.91 | $26.90 | 105900 |
| 2024-11-06 | 56.46 | $26.15 | 106640 |
| 2024-11-05 | 49.58 | $23.03 | 123603 |
| 2024-11-04 | 51.03 | $23.62 | 54101 |
| 2024-11-01 | 53.55 | $24.62 | 30900 |
| 2024-10-31 | 53.35 | $24.53 | 61800 |
| 2024-10-30 | 59.49 | $26.84 | 69400 |
| 2024-10-29 | 56.46 | $25.37 | 38700 |
| 2024-10-28 | 56.17 | $25.23 | 27818 |
| 2024-10-25 | 54.02 | $24.22 | 63614 |
| 2024-10-24 | 55.58 | $24.83 | 69525 |
| 2024-10-23 | 58.28 | $25.86 | 58930 |
| 2024-10-22 | 57.05 | $25.22 | 45300 |
| 2024-10-21 | 56.09 | $24.72 | 97400 |
| 2024-10-18 | 59.19 | $25.95 | 115523 |
| 2024-10-17 | 65.03 | $28.05 | 110764 |
| 2024-10-16 | 68.64 | $29.23 | 387000 |
| 2024-10-15 | 63.11 | $25.88 | 105116 |
| 2024-10-14 | 60.14 | $24.39 | 84236 |
| 2024-10-11 | 54.71 | $22.05 | 104100 |
| 2024-10-10 | 50.18 | $20.41 | 41100 |
| 2024-10-09 | 47.38 | $19.49 | 43700 |
| 2024-10-08 | 48.00 | $19.71 | 93535 |
| 2024-10-07 | 51.85 | $21.04 | 109219 |
| 2024-10-04 | 51.18 | $20.80 | 119477 |
| 2024-10-03 | 43.50 | $18.34 | 135200 |
| 2024-10-02 | 44.33 | $18.65 | 261500 |
| 2024-10-01 | 49.13 | $20.31 | 92500 |
| 2024-09-30 | 49.65 | $20.48 | 184618 |
| 2024-09-27 | 52.29 | $21.33 | 127000 |
| 2024-09-26 | 49.91 | $20.53 | 82740 |
| 2024-09-25 | 49.28 | $20.32 | 70610 |
| 2024-09-24 | 52.48 | $21.39 | 372900 |
| 2024-09-23 | 48.79 | $20.14 | 279800 |
| 2024-09-20 | 52.15 | $21.23 | 2.2M |
| 2024-09-19 | 49.16 | $20.25 | 221900 |
| 2024-09-18 | 50.98 | $20.84 | 200000 |
| 2024-09-17 | 44.97 | $19.01 | 152900 |
| 2024-09-16 | 44.19 | $18.79 | 130548 |
| 2024-09-13 | 44.76 | $19.00 | 98644 |
| 2024-09-12 | 44.47 | $18.91 | 93000 |
| 2024-09-11 | 44.47 | $18.91 | 78700 |
| 2024-09-10 | 46.54 | $19.74 | 141000 |
| 2024-09-09 | 46.31 | $19.66 | 133200 |
| 2024-09-06 | 47.94 | $20.33 | 162619 |
| 2024-09-05 | 50.17 | $21.22 | 99837 |
| 2024-09-04 | 50.12 | $21.20 | 153611 |
| 2024-09-03 | 47.75 | $20.24 | 91800 |
| 2024-08-30 | 51.40 | $21.75 | 108500 |
| 2024-08-29 | 46.37 | $19.80 | 108600 |
| 2024-08-28 | 47.28 | $20.18 | 71632 |
| 2024-08-27 | 47.79 | $20.40 | 122500 |
| 2024-08-26 | 51.38 | $21.89 | 121400 |
| 2024-08-23 | 52.40 | $22.30 | 69000 |
| 2024-08-22 | 49.87 | $21.21 | 60700 |
| 2024-08-21 | 52.97 | $22.47 | 91304 |
| 2024-08-20 | 51.91 | $22.00 | 62100 |
| 2024-08-19 | 49.88 | $21.11 | 87100 |
| 2024-08-16 | 49.20 | $20.81 | 84300 |
| 2024-08-15 | 48.23 | $20.38 | 73525 |
| 2024-08-14 | 48.27 | $20.40 | 39610 |
| 2024-08-13 | 48.19 | $20.36 | 80312 |
| 2024-08-12 | 43.73 | $18.27 | 160911 |
| 2024-08-09 | 45.12 | $19.06 | 154502 |
| 2024-08-08 | 44.05 | $18.56 | 284200 |
| 2024-08-07 | 44.55 | $18.86 | 83900 |
| 2024-08-06 | 48.53 | $21.16 | 70800 |
| 2024-08-05 | 47.29 | $20.52 | 168524 |
| 2024-08-02 | 50.10 | $22.08 | 100518 |
| 2024-08-01 | 47.07 | $20.50 | 144000 |
| 2024-07-31 | 51.22 | $22.72 | 179700 |
| 2024-07-30 | 47.79 | $20.98 | 132800 |
| 2024-07-29 | 50.96 | $22.60 | 31225 |
| 2024-07-26 | 51.86 | $23.05 | 49300 |
| 2024-07-25 | 50.29 | $22.21 | 66400 |
| 2024-07-24 | 46.38 | $20.23 | 83548 |
| 2024-07-23 | 46.60 | $20.35 | 132600 |
| 2024-07-22 | 46.80 | $20.47 | 175381 |
| 2024-07-19 | 46.15 | $20.12 | 229479 |
| 2024-07-18 | 51.06 | $23.03 | 120320 |
| 2024-07-17 | 57.26 | $26.15 | 155947 |
| 2024-07-16 | 60.44 | $27.57 | 120854 |
| 2024-07-15 | 56.27 | $25.00 | 95658 |
| 2024-07-12 | 57.78 | $25.67 | 88381 |
| 2024-07-11 | 58.27 | $25.89 | 233799 |
| 2024-07-10 | 54.90 | $23.84 | 190566 |
| 2024-07-09 | 59.41 | $25.87 | 81542 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-56.90
2026-07-31
Close Price
$40.98
Vol: 240900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.86
Average
-52.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -56.90 | $40.98 | 240900 |
| 2026-07-30 | -25.86 | $42.78 | 216900 |
| 2026-07-29 | -57.59 | $40.94 | 323967 |
| 2026-07-28 | -40.00 | $41.96 | 354000 |
| 2026-07-27 | -37.07 | $42.13 | 312700 |
| 2026-07-24 | -60.50 | $40.68 | 269624 |
| 2026-07-23 | -48.74 | $41.38 | 228619 |
| 2026-07-22 | -49.58 | $41.33 | 243700 |
| 2026-07-21 | -23.89 | $42.56 | 260000 |
| 2026-07-20 | -56.53 | $40.21 | 365747 |
| 2026-07-17 | -15.62 | $42.62 | 470124 |
| 2026-07-16 | -49.73 | $40.13 | 350700 |
| 2026-07-15 | -52.47 | $39.93 | 256352 |
| 2026-07-14 | -31.51 | $41.46 | 404952 |
| 2026-07-13 | -38.90 | $40.59 | 364526 |
| 2026-07-10 | -19.61 | $41.75 | 435595 |
| 2026-07-09 | -16.68 | $42.05 | 312129 |
| 2026-07-08 | -17.27 | $41.99 | 981829 |
| 2026-07-07 | -39.41 | $39.72 | 862309 |
| 2026-07-06 | -50.63 | $38.57 | 267000 |
| 2026-07-02 | -46.73 | $38.97 | 254400 |
| 2026-07-01 | -42.63 | $39.39 | 303922 |
| 2026-06-30 | -20.39 | $41.67 | 556124 |
| 2026-06-29 | -17.60 | $40.39 | 436134 |
| 2026-06-26 | -21.56 | $40.06 | 1.6M |
| 2026-06-25 | -35.33 | $38.91 | 410216 |
| 2026-06-24 | -22.28 | $40.00 | 657600 |
| 2026-06-23 | -25.52 | $38.88 | 206199 |
| 2026-06-22 | -35.09 | $38.19 | 255445 |
| 2026-06-18 | -46.88 | $37.34 | 355436 |
| 2026-06-17 | -53.40 | $36.87 | 273500 |
| 2026-06-16 | -30.93 | $38.49 | 157100 |
| 2026-06-15 | -34.12 | $38.26 | 317189 |
| 2026-06-12 | -32.18 | $38.40 | 255653 |
| 2026-06-11 | -76.42 | $35.21 | 1.1M |
| 2026-06-10 | -79.74 | $35.21 | 344600 |
| 2026-06-09 | -70.62 | $35.84 | 256709 |
| 2026-06-08 | -58.47 | $36.68 | 151244 |
| 2026-06-05 | -67.24 | $36.10 | 181300 |
| 2026-06-04 | -47.35 | $37.49 | 204014 |
| 2026-06-03 | -54.36 | $37.00 | 198631 |
| 2026-06-02 | -84.41 | $34.90 | 309431 |
| 2026-06-01 | -52.79 | $37.11 | 256488 |
| 2026-05-29 | -16.33 | $39.50 | 345626 |
| 2026-05-28 | -15.61 | $39.49 | 187740 |
| 2026-05-27 | -15.38 | $39.51 | 270246 |
| 2026-05-26 | -12.99 | $39.71 | 438121 |
| 2026-05-22 | -36.71 | $37.72 | 174249 |
| 2026-05-21 | -48.87 | $36.70 | 321009 |
| 2026-05-20 | -60.55 | $35.72 | 260100 |
| 2026-05-19 | -76.64 | $34.37 | 307008 |
| 2026-05-18 | -66.98 | $35.18 | 275500 |
| 2026-05-15 | -44.46 | $37.07 | 230900 |
| 2026-05-14 | -34.90 | $37.95 | 207900 |
| 2026-05-13 | -33.37 | $38.08 | 302459 |
| 2026-05-12 | -43.24 | $37.24 | 301000 |
| 2026-05-11 | -29.26 | $38.43 | 548106 |
| 2026-05-08 | -33.84 | $38.04 | 373536 |
| 2026-05-07 | -11.63 | $39.93 | 997414 |
| 2026-05-06 | -45.36 | $37.06 | 213400 |
| 2026-05-05 | -62.63 | $35.59 | 164334 |
| 2026-05-04 | -55.80 | $35.53 | 333663 |
| 2026-05-01 | -72.77 | $33.89 | 225500 |
| 2026-04-30 | -76.52 | $33.13 | 347895 |
| 2026-04-29 | -77.80 | $33.00 | 230000 |
| 2026-04-28 | -56.14 | $33.74 | 260625 |
| 2026-04-27 | -39.71 | $35.40 | 246809 |
| 2026-04-24 | -31.37 | $36.56 | 230307 |
| 2026-04-23 | -32.81 | $36.36 | 314800 |
| 2026-04-22 | -29.78 | $36.78 | 338400 |
| 2026-04-21 | -28.48 | $36.95 | 428603 |
| 2026-04-20 | -27.08 | $37.14 | 242200 |
| 2026-04-17 | -8.67 | $39.71 | 1.7M |
| 2026-04-16 | -0.88 | $39.54 | 372640 |
| 2026-04-15 | -2.55 | $36.71 | 207637 |
| 2026-04-14 | -2.97 | $36.15 | 496200 |
| 2026-04-13 | -9.15 | $34.65 | 145004 |
| 2026-04-10 | -9.03 | $34.17 | 166425 |
| 2026-04-09 | -7.65 | $34.22 | 198250 |
| 2026-04-08 | -13.61 | $33.69 | 136548 |
| 2026-04-07 | -9.77 | $33.49 | 349944 |
| 2026-04-06 | -23.16 | $32.38 | 221110 |
| 2026-04-02 | -5.26 | $33.58 | 219500 |
| 2026-04-01 | -12.65 | $31.67 | 287809 |
| 2026-03-31 | -16.06 | $31.29 | 459300 |
| 2026-03-30 | -73.29 | $27.69 | 347000 |
| 2026-03-27 | -70.91 | $27.84 | 291600 |
| 2026-03-26 | -52.46 | $29.00 | 325500 |
| 2026-03-25 | -54.37 | $28.88 | 305637 |
| 2026-03-24 | -64.39 | $28.25 | 197621 |
| 2026-03-23 | -69.79 | $27.91 | 310200 |
| 2026-03-20 | -82.99 | $27.08 | 496500 |
| 2026-03-19 | -76.95 | $27.46 | 328048 |
| 2026-03-18 | -93.57 | $26.48 | 317900 |
| 2026-03-17 | -78.52 | $27.73 | 237200 |
| 2026-03-16 | -80.41 | $27.62 | 223400 |
| 2026-03-13 | -75.72 | $27.84 | 401236 |
| 2026-03-12 | -61.63 | $28.67 | 293000 |
| 2026-03-11 | -29.88 | $30.54 | 303624 |
| 2026-03-10 | -45.33 | $29.63 | 710800 |
| 2026-03-09 | -26.99 | $30.54 | 888000 |
| 2026-03-06 | -22.03 | $30.24 | 370800 |
| 2026-03-05 | -29.41 | $29.65 | 316326 |
| 2026-03-04 | -34.34 | $29.34 | 346700 |
| 2026-03-03 | -58.03 | $27.85 | 221700 |
| 2026-03-02 | -49.76 | $28.37 | 297927 |
| 2026-02-27 | -39.27 | $29.03 | 290834 |
| 2026-02-26 | -31.80 | $29.50 | 163607 |
| 2026-02-25 | -20.67 | $30.20 | 201508 |
| 2026-02-24 | -39.90 | $28.99 | 266833 |
| 2026-02-23 | -21.94 | $30.12 | 324521 |
| 2026-02-20 | -16.05 | $29.76 | 392600 |
| 2026-02-19 | -11.81 | $29.99 | 343123 |
| 2026-02-18 | -19.72 | $29.20 | 415900 |
| 2026-02-17 | -16.85 | $29.06 | 434859 |
| 2026-02-13 | -31.31 | $27.93 | 400800 |
| 2026-02-12 | -26.98 | $27.97 | 323324 |
| 2026-02-11 | -35.71 | $27.64 | 191636 |
| 2026-02-10 | -19.58 | $28.25 | 244819 |
| 2026-02-09 | -45.38 | $27.28 | 187100 |
| 2026-02-06 | -60.17 | $27.09 | 301708 |
| 2026-02-05 | -93.57 | $25.55 | 338440 |
| 2026-02-04 | -79.52 | $26.44 | 238000 |
| 2026-02-03 | -61.24 | $27.44 | 169045 |
| 2026-02-02 | -55.58 | $27.75 | 208006 |
| 2026-01-30 | -76.42 | $26.61 | 320000 |
| 2026-01-29 | -78.58 | $26.75 | 529700 |
| 2026-01-28 | -83.94 | $26.44 | 296045 |
| 2026-01-27 | -69.50 | $27.38 | 542000 |
| 2026-01-26 | -85.99 | $26.45 | 611100 |
| 2026-01-23 | -77.87 | $26.93 | 231400 |
| 2026-01-22 | -66.27 | $27.92 | 421013 |
| 2026-01-21 | -88.96 | $26.40 | 369900 |
| 2026-01-20 | -96.23 | $25.97 | 229700 |
| 2026-01-16 | -83.58 | $26.81 | 215821 |
| 2026-01-15 | -82.83 | $26.86 | 350919 |
| 2026-01-14 | -74.40 | $27.42 | 319600 |
| 2026-01-13 | -79.22 | $27.10 | 493319 |
| 2026-01-12 | -93.06 | $27.00 | 278607 |
| 2026-01-09 | -59.03 | $28.96 | 299751 |
| 2026-01-08 | -70.31 | $28.31 | 284800 |
| 2026-01-07 | -38.89 | $30.12 | 599500 |
| 2026-01-06 | -81.60 | $27.66 | 275301 |
| 2026-01-05 | -84.03 | $27.52 | 245600 |
| 2026-01-02 | -85.34 | $28.11 | 470145 |
| 2025-12-31 | -39.61 | $30.34 | 435447 |
| 2025-12-30 | -31.62 | $30.64 | 289505 |
| 2025-12-29 | -38.79 | $30.25 | 172900 |
| 2025-12-26 | -39.71 | $30.20 | 221900 |
| 2025-12-24 | -26.29 | $30.93 | 117000 |
| 2025-12-23 | -31.99 | $30.62 | 300423 |
| 2025-12-22 | -8.46 | $31.90 | 343000 |
| 2025-12-19 | -12.25 | $30.85 | 2.3M |
| 2025-12-18 | -34.37 | $29.64 | 349200 |
| 2025-12-17 | -48.46 | $28.68 | 425909 |
| 2025-12-16 | -3.95 | $30.76 | 268521 |
| 2025-12-15 | -19.31 | $29.60 | 260039 |
| 2025-12-12 | -10.07 | $30.27 | 312900 |
| 2025-12-11 | -30.62 | $28.78 | 231611 |
| 2025-12-10 | -32.14 | $28.67 | 289049 |
| 2025-12-09 | -32.41 | $28.65 | 423600 |
| 2025-12-08 | -11.10 | $30.16 | 286600 |
| 2025-12-05 | -14.05 | $29.50 | 413623 |
| 2025-12-04 | -26.01 | $28.70 | 474400 |
| 2025-12-03 | -40.06 | $27.76 | 385000 |
| 2025-12-02 | -49.63 | $27.12 | 400100 |
| 2025-12-01 | -28.25 | $28.55 | 292928 |
| 2025-11-28 | -10.91 | $29.71 | 281949 |
| 2025-11-26 | -12.48 | $29.43 | 371135 |
| 2025-11-25 | -15.85 | $28.58 | 358500 |
| 2025-11-24 | -20.38 | $28.32 | 890700 |
| 2025-11-21 | -39.02 | $27.25 | 470000 |
| 2025-11-20 | -45.99 | $26.85 | 447238 |
| 2025-11-19 | -45.47 | $26.88 | 263600 |
| 2025-11-18 | -72.65 | $25.32 | 190920 |
| 2025-11-17 | -76.31 | $25.11 | 320700 |
| 2025-11-14 | -93.26 | $24.37 | 282800 |
| 2025-11-13 | -87.80 | $24.67 | 276000 |
| 2025-11-12 | -80.00 | $25.17 | 289600 |
| 2025-11-11 | -73.89 | $25.50 | 320305 |
| 2025-11-10 | -85.90 | $24.92 | 494000 |
| 2025-11-07 | -71.99 | $25.66 | 554310 |
| 2025-11-06 | -78.67 | $25.36 | 359100 |
| 2025-11-05 | -63.24 | $26.17 | 462826 |
| 2025-11-04 | -54.10 | $26.65 | 334913 |
| 2025-11-03 | -48.57 | $26.94 | 466946 |
| 2025-10-31 | -6.39 | $28.93 | 415302 |
| 2025-10-30 | -47.31 | $26.88 | 280304 |
| 2025-10-29 | -40.79 | $27.39 | 307115 |
| 2025-10-28 | -25.55 | $28.96 | 438700 |
| 2025-10-27 | -65.43 | $26.48 | 550921 |
| 2025-10-24 | -73.92 | $25.93 | 349590 |
| 2025-10-23 | -69.91 | $26.19 | 310140 |
| 2025-10-22 | -89.81 | $24.90 | 304249 |
| 2025-10-21 | -60.80 | $26.78 | 373363 |
| 2025-10-20 | -66.20 | $26.43 | 451000 |
| 2025-10-17 | -88.43 | $24.99 | 326200 |
| 2025-10-16 | -90.28 | $24.87 | 278528 |
| 2025-10-15 | -80.72 | $25.78 | 450805 |
| 2025-10-14 | -95.42 | $24.88 | 382703 |
| 2025-10-13 | -72.02 | $26.19 | 632700 |
| 2025-10-10 | -57.73 | $26.50 | 519170 |
| 2025-10-09 | -49.81 | $26.74 | 211600 |
| 2025-10-08 | -42.26 | $27.06 | 533300 |
| 2025-10-07 | -49.42 | $26.44 | 332962 |
| 2025-10-06 | -48.08 | $27.74 | 293300 |
| 2025-10-03 | -67.94 | $28.54 | 219306 |
| 2025-10-02 | -48.93 | $28.54 | 553300 |
| 2025-10-01 | -48.30 | $28.67 | 647152 |
| 2025-09-30 | -44.64 | $29.70 | 819801 |
| 2025-09-29 | -50.78 | $27.97 | 837400 |
| 2025-09-26 | -55.68 | $26.59 | 1.1M |
| 2025-09-25 | -61.43 | $24.97 | 621102 |
| 2025-09-24 | -54.37 | $26.96 | 670500 |
| 2025-09-23 | -55.47 | $26.65 | 504613 |
| 2025-09-22 | -57.39 | $26.11 | 417485 |
| 2025-09-19 | -56.50 | $26.36 | 1.5M |
| 2025-09-18 | -52.59 | $27.35 | 432689 |
| 2025-09-17 | -56.29 | $26.30 | 766264 |
| 2025-09-16 | -56.60 | $26.19 | 1.4M |
| 2025-09-15 | -61.74 | $24.73 | 881026 |
| 2025-09-12 | -65.15 | $23.76 | 1.7M |
| 2025-09-11 | -67.12 | $23.20 | 2.1M |
| 2025-09-10 | -69.94 | $22.40 | 6.1M |
| 2025-09-09 | -50.12 | $28.03 | 1.7M |
| 2025-09-08 | -38.01 | $31.47 | 13.9M |
| 2025-09-05 | -87.89 | $14.36 | 389400 |
| 2025-09-04 | -60.41 | $15.35 | 164909 |
| 2025-09-03 | -67.51 | $15.04 | 206400 |
| 2025-09-02 | -37.07 | $16.37 | 531036 |
| 2025-08-29 | -8.24 | $17.63 | 387003 |
| 2025-08-28 | -23.19 | $16.80 | 478951 |
| 2025-08-27 | -51.61 | $14.97 | 148855 |
| 2025-08-26 | -14.34 | $16.01 | 427329 |
| 2025-08-25 | -70.55 | $14.63 | 98700 |
| 2025-08-22 | -69.97 | $14.77 | 182200 |
| 2025-08-21 | -65.80 | $14.93 | 126316 |
| 2025-08-20 | -81.72 | $14.32 | 101808 |
| 2025-08-19 | -83.81 | $14.24 | 154800 |
| 2025-08-18 | -74.67 | $14.59 | 134122 |
| 2025-08-15 | -71.54 | $14.71 | 146300 |
| 2025-08-14 | -65.54 | $14.94 | 109100 |
| 2025-08-13 | -48.30 | $15.60 | 145400 |
| 2025-08-12 | -49.87 | $15.54 | 223910 |
| 2025-08-11 | -78.86 | $14.28 | 165822 |
| 2025-08-08 | -72.14 | $14.55 | 104519 |
| 2025-08-07 | -50.75 | $15.41 | 334300 |
| 2025-08-06 | -70.65 | $14.61 | 107424 |
| 2025-08-05 | -63.71 | $14.43 | 206800 |
| 2025-08-04 | -61.55 | $14.04 | 143800 |
| 2025-08-01 | -57.49 | $14.15 | 124430 |
| 2025-07-31 | -53.83 | $14.36 | 115225 |
| 2025-07-30 | -41.85 | $14.83 | 122920 |
| 2025-07-29 | -31.72 | $15.42 | 213219 |
| 2025-07-28 | -11.09 | $16.74 | 136616 |
| 2025-07-25 | -19.22 | $16.05 | 138431 |
| 2025-07-24 | -10.02 | $16.62 | 188908 |
| 2025-07-23 | -15.56 | $15.50 | 166400 |
| 2025-07-22 | -20.48 | $15.20 | 199905 |
| 2025-07-21 | -33.22 | $14.39 | 151103 |
| 2025-07-18 | -28.23 | $14.68 | 137409 |
| 2025-07-17 | -25.47 | $14.84 | 215246 |
| 2025-07-16 | -9.25 | $15.22 | 142000 |
| 2025-07-15 | -25.43 | $14.38 | 180924 |
| 2025-07-14 | -20.62 | $14.63 | 143500 |
| 2025-07-11 | -21.19 | $14.60 | 142800 |
| 2025-07-10 | -6.17 | $15.38 | 261132 |
| 2025-07-09 | -6.17 | $14.01 | 126245 |
| 2025-07-08 | -46.17 | $12.62 | 143300 |
| 2025-07-07 | -60.97 | $12.04 | 295300 |
| 2025-07-03 | -61.46 | $12.04 | 60900 |
| 2025-07-02 | -69.79 | $11.80 | 188200 |
| 2025-07-01 | -61.85 | $11.31 | 176538 |
| 2025-06-30 | -51.82 | $11.37 | 98324 |
| 2025-06-27 | -47.52 | $11.43 | 492146 |
| 2025-06-26 | -42.13 | $11.81 | 84347 |
| 2025-06-25 | -43.26 | $11.73 | 126531 |
| 2025-06-24 | -34.04 | $12.38 | 110738 |
| 2025-06-23 | -55.32 | $10.88 | 64411 |
| 2025-06-20 | -54.75 | $10.92 | 104200 |
| 2025-06-18 | -53.19 | $11.03 | 132616 |
| 2025-06-17 | -54.33 | $10.95 | 130448 |
| 2025-06-16 | -50.78 | $11.20 | 129500 |
| 2025-06-13 | -50.92 | $11.19 | 101124 |
| 2025-06-12 | -51.63 | $11.14 | 190207 |
| 2025-06-11 | -38.01 | $12.10 | 101219 |
| 2025-06-10 | -22.98 | $13.16 | 155947 |
| 2025-06-09 | -29.36 | $12.71 | 88800 |
| 2025-06-06 | -30.07 | $12.66 | 196300 |
| 2025-06-05 | -34.75 | $12.33 | 180520 |
| 2025-06-04 | -24.40 | $13.06 | 430462 |
| 2025-06-03 | -9.98 | $12.24 | 689889 |
| 2025-06-02 | -59.17 | $9.40 | 577447 |
| 2025-05-30 | -88.21 | $8.27 | 417110 |
| 2025-05-29 | -90.91 | $8.51 | 189200 |
| 2025-05-28 | -90.03 | $9.51 | 138100 |
| 2025-05-27 | -72.99 | $10.04 | 112510 |
| 2025-05-23 | -47.91 | $10.82 | 206100 |
| 2025-05-22 | -38.26 | $11.12 | 245028 |
| 2025-05-21 | -72.99 | $10.04 | 176200 |
| 2025-05-20 | -72.05 | $10.22 | 246500 |
| 2025-05-19 | -72.88 | $10.19 | 151700 |
| 2025-05-16 | -79.18 | $9.96 | 163500 |
| 2025-05-15 | -80.47 | $9.76 | 105524 |
| 2025-05-14 | -83.85 | $9.63 | 134700 |
| 2025-05-13 | -74.48 | $9.99 | 105400 |
| 2025-05-12 | -61.98 | $10.47 | 99644 |
| 2025-05-09 | -55.44 | $10.25 | 68932 |
| 2025-05-08 | -46.32 | $10.65 | 89804 |
| 2025-05-07 | -52.08 | $10.22 | 134620 |
| 2025-05-06 | -48.71 | $10.39 | 151200 |
| 2025-05-05 | -37.03 | $10.98 | 107600 |
| 2025-05-02 | -30.10 | $11.33 | 79809 |
| 2025-05-01 | -27.33 | $11.47 | 119811 |
| 2025-04-30 | -27.72 | $11.45 | 98200 |
| 2025-04-29 | -35.45 | $11.06 | 80423 |
| 2025-04-28 | -29.11 | $11.38 | 395200 |
| 2025-04-25 | -44.16 | $10.62 | 72100 |
| 2025-04-24 | -34.65 | $11.10 | 77800 |
| 2025-04-23 | -29.11 | $11.38 | 176200 |
| 2025-04-22 | -8.31 | $11.55 | 136308 |
| 2025-04-21 | -21.10 | $10.38 | 118746 |
| 2025-04-17 | -28.13 | $10.15 | 99843 |
| 2025-04-16 | -40.06 | $9.76 | 76025 |
| 2025-04-15 | -44.95 | $9.60 | 111007 |
| 2025-04-14 | -37.61 | $9.84 | 238609 |
| 2025-04-11 | -55.35 | $9.26 | 121600 |
| 2025-04-10 | -76.55 | $8.63 | 117028 |
| 2025-04-09 | -66.67 | $8.98 | 134800 |
| 2025-04-08 | -75.07 | $8.72 | 301900 |
| 2025-04-07 | -52.44 | $9.51 | 494139 |
| 2025-04-04 | -67.34 | $8.99 | 343400 |
| 2025-04-03 | -78.55 | $8.52 | 241948 |
| 2025-04-02 | -35.03 | $9.96 | 160520 |
| 2025-04-01 | -45.18 | $9.56 | 159400 |
| 2025-03-31 | -26.68 | $10.03 | 159839 |
| 2025-03-28 | -26.27 | $10.05 | 108900 |
| 2025-03-27 | -33.40 | $9.70 | 199600 |
| 2025-03-26 | -35.38 | $9.70 | 182832 |
| 2025-03-25 | -36.82 | $10.05 | 218821 |
| 2025-03-24 | -47.58 | $10.22 | 230921 |
| 2025-03-21 | -54.50 | $9.72 | 1.5M |
| 2025-03-20 | -48.96 | $10.12 | 252104 |
| 2025-03-19 | -56.49 | $9.78 | 397600 |
| 2025-03-18 | -57.16 | $9.93 | 170100 |
| 2025-03-17 | -60.98 | $10.18 | 170600 |
| 2025-03-14 | -59.88 | $10.51 | 185800 |
| 2025-03-13 | -65.55 | $10.02 | 227800 |
| 2025-03-12 | -65.64 | $10.01 | 298400 |
| 2025-03-11 | -76.18 | $8.96 | 283633 |
| 2025-03-10 | -82.67 | $8.27 | 352649 |
| 2025-03-07 | -80.07 | $8.59 | 257600 |
| 2025-03-06 | -85.81 | $8.08 | 486301 |
| 2025-03-05 | -65.88 | $10.47 | 294339 |
| 2025-03-04 | -69.93 | $9.99 | 1.2M |
| 2025-03-03 | -99.82 | $7.15 | 428700 |
| 2025-02-28 | -96.49 | $10.03 | 455530 |
| 2025-02-27 | -97.16 | $10.74 | 194000 |
| 2025-02-26 | -99.86 | $11.04 | 289900 |
| 2025-02-25 | -94.88 | $11.78 | 293700 |
| 2025-02-24 | -84.68 | $13.24 | 355533 |
| 2025-02-21 | -96.88 | $12.68 | 155236 |
| 2025-02-20 | -98.69 | $13.00 | 100800 |
| 2025-02-19 | -88.97 | $13.67 | 88607 |
| 2025-02-18 | -71.82 | $14.04 | 83400 |
| 2025-02-14 | -40.24 | $15.90 | 75800 |
| 2025-02-13 | -42.44 | $15.77 | 79100 |
| 2025-02-12 | -36.33 | $16.13 | 110201 |
| 2025-02-11 | -40.94 | $15.74 | 116029 |
| 2025-02-10 | -29.77 | $16.43 | 58300 |
| 2025-02-07 | -34.63 | $16.13 | 113100 |
| 2025-02-06 | -24.60 | $16.75 | 69615 |
| 2025-02-05 | -11.65 | $17.55 | 65928 |
| 2025-02-04 | -25.85 | $17.77 | 128939 |
| 2025-02-03 | -41.12 | $16.60 | 141117 |
| 2025-01-31 | -43.60 | $16.41 | 129718 |
| 2025-01-30 | -40.47 | $16.65 | 86830 |
| 2025-01-29 | -53.79 | $15.63 | 92700 |
| 2025-01-28 | -71.22 | $14.43 | 64609 |
| 2025-01-27 | -79.34 | $13.77 | 67000 |
| 2025-01-24 | -77.74 | $13.90 | 63200 |
| 2025-01-23 | -73.19 | $14.27 | 118303 |
| 2025-01-22 | -79.21 | $13.78 | 104707 |
| 2025-01-21 | -85.49 | $13.27 | 81047 |
| 2025-01-17 | -92.65 | $12.69 | 83800 |
| 2025-01-16 | -94.85 | $12.51 | 90000 |
| 2025-01-15 | -84.68 | $13.34 | 73400 |
| 2025-01-14 | -92.65 | $12.69 | 101346 |
| 2025-01-13 | -86.38 | $13.97 | 141904 |
| 2025-01-10 | -91.93 | $14.81 | 314700 |
| 2025-01-08 | -92.72 | $16.69 | 45706 |
| 2025-01-07 | -83.92 | $17.79 | 97800 |
| 2025-01-06 | -79.79 | $17.99 | 61200 |
| 2025-01-03 | -52.04 | $19.48 | 108700 |
| 2025-01-02 | -73.20 | $18.39 | 86922 |
| 2024-12-31 | -90.24 | $17.74 | 101700 |
| 2024-12-30 | -80.97 | $18.49 | 80836 |
| 2024-12-27 | -73.68 | $19.03 | 54710 |
| 2024-12-26 | -70.31 | $19.28 | 71146 |
| 2024-12-24 | -81.38 | $18.46 | 25500 |
| 2024-12-23 | -87.18 | $18.03 | 47200 |
| 2024-12-20 | -91.85 | $18.07 | 527600 |
| 2024-12-19 | -94.85 | $17.86 | 130400 |
| 2024-12-18 | -84.48 | $18.83 | 135824 |
| 2024-12-17 | -80.90 | $19.07 | 110000 |
| 2024-12-16 | -88.51 | $18.56 | 114600 |
| 2024-12-13 | -85.37 | $18.77 | 142100 |
| 2024-12-12 | -96.14 | $19.01 | 106300 |
| 2024-12-11 | -86.41 | $20.25 | 370026 |
| 2024-12-10 | -86.45 | $20.50 | 123643 |
| 2024-12-09 | -86.06 | $20.53 | 110100 |
| 2024-12-06 | -87.76 | $20.46 | 92400 |
| 2024-12-05 | -90.32 | $20.27 | 117001 |
| 2024-12-04 | -75.26 | $21.56 | 131800 |
| 2024-12-03 | -94.00 | $20.02 | 165252 |
| 2024-12-02 | -51.34 | $24.00 | 96600 |
| 2024-11-29 | -66.20 | $22.84 | 30110 |
| 2024-11-27 | -71.96 | $22.39 | 53905 |
| 2024-11-26 | -72.60 | $22.34 | 119500 |
| 2024-11-25 | -72.73 | $22.33 | 269513 |
| 2024-11-22 | -63.00 | $23.09 | 64300 |
| 2024-11-21 | -70.29 | $22.52 | 102132 |
| 2024-11-20 | -74.52 | $22.19 | 154000 |
| 2024-11-19 | -73.37 | $22.28 | 69600 |
| 2024-11-18 | -85.53 | $21.33 | 122445 |
| 2024-11-15 | -90.40 | $20.95 | 86800 |
| 2024-11-14 | -88.08 | $21.98 | 95900 |
| 2024-11-13 | -99.09 | $21.85 | 83100 |
| 2024-11-12 | -73.36 | $24.26 | 93900 |
| 2024-11-11 | -38.02 | $26.90 | 43840 |
| 2024-11-08 | -40.45 | $26.69 | 67429 |
| 2024-11-07 | -30.12 | $26.90 | 105900 |
| 2024-11-06 | -34.06 | $26.15 | 106640 |
| 2024-11-05 | -63.66 | $23.03 | 123603 |
| 2024-11-04 | -58.06 | $23.62 | 54101 |
| 2024-11-01 | -48.58 | $24.62 | 30900 |
| 2024-10-31 | -46.60 | $24.53 | 61800 |
| 2024-10-30 | -25.06 | $26.84 | 69400 |
| 2024-10-29 | -37.77 | $25.37 | 38700 |
| 2024-10-28 | -38.98 | $25.23 | 27818 |
| 2024-10-25 | -47.71 | $24.22 | 63614 |
| 2024-10-24 | -42.44 | $24.83 | 69525 |
| 2024-10-23 | -33.54 | $25.86 | 58930 |
| 2024-10-22 | -39.07 | $25.22 | 45300 |
| 2024-10-21 | -43.39 | $24.72 | 97400 |
| 2024-10-18 | -32.76 | $25.95 | 115523 |
| 2024-10-17 | -14.61 | $28.05 | 110764 |
| 2024-10-16 | -4.41 | $29.23 | 387000 |
| 2024-10-15 | -4.10 | $25.88 | 105116 |
| 2024-10-14 | -3.42 | $24.39 | 84236 |
| 2024-10-11 | -8.06 | $22.05 | 104100 |
| 2024-10-10 | -45.21 | $20.41 | 41100 |
| 2024-10-09 | -66.21 | $19.49 | 43700 |
| 2024-10-08 | -61.19 | $19.71 | 93535 |
| 2024-10-07 | -30.82 | $21.04 | 109219 |
| 2024-10-04 | -36.30 | $20.80 | 119477 |
| 2024-10-03 | -92.47 | $18.34 | 135200 |
| 2024-10-02 | -85.39 | $18.65 | 261500 |
| 2024-10-01 | -49.12 | $20.31 | 92500 |
| 2024-09-30 | -45.35 | $20.48 | 184618 |
| 2024-09-27 | -26.55 | $21.33 | 127000 |
| 2024-09-26 | -44.25 | $20.53 | 82740 |
| 2024-09-25 | -48.89 | $20.32 | 70610 |
| 2024-09-24 | -25.22 | $21.39 | 372900 |
| 2024-09-23 | -61.34 | $20.14 | 279800 |
| 2024-09-20 | -41.56 | $21.23 | 2.2M |
| 2024-09-19 | -59.35 | $20.25 | 221900 |
| 2024-09-18 | -48.64 | $20.84 | 200000 |
| 2024-09-17 | -81.85 | $19.01 | 152900 |
| 2024-09-16 | -85.84 | $18.79 | 130548 |
| 2024-09-13 | -82.03 | $19.00 | 98644 |
| 2024-09-12 | -89.17 | $18.91 | 93000 |
| 2024-09-11 | -94.08 | $18.91 | 78700 |
| 2024-09-10 | -66.78 | $19.74 | 141000 |
| 2024-09-09 | -64.12 | $19.66 | 133200 |
| 2024-09-06 | -52.99 | $20.33 | 162619 |
| 2024-09-05 | -33.00 | $21.22 | 99837 |
| 2024-09-04 | -33.29 | $21.20 | 153611 |
| 2024-09-03 | -47.06 | $20.24 | 91800 |
| 2024-08-30 | -25.39 | $21.75 | 108500 |
| 2024-08-29 | -53.37 | $19.80 | 108600 |
| 2024-08-28 | -47.92 | $20.18 | 71632 |
| 2024-08-27 | -44.76 | $20.40 | 122500 |
| 2024-08-26 | -23.39 | $21.89 | 121400 |
| 2024-08-23 | -22.61 | $22.30 | 69000 |
| 2024-08-22 | -37.28 | $21.21 | 60700 |
| 2024-08-21 | -20.32 | $22.47 | 91304 |
| 2024-08-20 | -26.65 | $22.00 | 62100 |
| 2024-08-19 | -38.63 | $21.11 | 87100 |
| 2024-08-16 | -42.66 | $20.81 | 84300 |
| 2024-08-15 | -48.73 | $20.38 | 73525 |
| 2024-08-14 | -61.69 | $20.40 | 39610 |
| 2024-08-13 | -66.96 | $20.36 | 80312 |
| 2024-08-12 | -85.08 | $18.27 | 160911 |
| 2024-08-09 | -78.23 | $19.06 | 154502 |
| 2024-08-08 | -82.57 | $18.56 | 284200 |
| 2024-08-07 | -96.44 | $18.86 | 83900 |
| 2024-08-06 | -74.57 | $21.16 | 70800 |
| 2024-08-05 | -82.00 | $20.52 | 168524 |
| 2024-08-02 | -65.08 | $22.08 | 100518 |
| 2024-08-01 | -82.21 | $20.50 | 144000 |
| 2024-07-31 | -58.13 | $22.72 | 179700 |
| 2024-07-30 | -77.01 | $20.98 | 132800 |
| 2024-07-29 | -59.44 | $22.60 | 31225 |
| 2024-07-26 | -54.56 | $23.05 | 49300 |
| 2024-07-25 | -63.67 | $22.21 | 66400 |
| 2024-07-24 | -85.14 | $20.23 | 83548 |
| 2024-07-23 | -83.84 | $20.35 | 132600 |
| 2024-07-22 | -82.54 | $20.47 | 175381 |
| 2024-07-19 | -93.98 | $20.12 | 229479 |
| 2024-07-18 | -71.84 | $23.03 | 120320 |
| 2024-07-17 | -27.45 | $26.15 | 155947 |
| 2024-07-16 | 0.00 | $27.57 | 120854 |
| 2024-07-15 | -35.14 | $25.00 | 95658 |
| 2024-07-12 | -22.14 | $25.67 | 88381 |
| 2024-07-11 | -15.36 | $25.89 | 233799 |
| 2024-07-10 | -40.32 | $23.84 | 190566 |
| 2024-07-09 | -15.29 | $25.87 | 81542 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.52
2026-07-31
Close Price
$40.98
Vol: 240900Average Directional Index - Detailed Analysis
Minimum
3.64
Average
21.75
Maximum
44.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 27.52 | $40.98 | 240900 |
| 2026-07-30 | 27.50 | $42.78 | 216900 |
| 2026-07-29 | 27.20 | $40.94 | 323967 |
| 2026-07-28 | 26.93 | $41.96 | 354000 |
| 2026-07-27 | 26.59 | $42.13 | 312700 |
| 2026-07-24 | 26.48 | $40.68 | 269624 |
| 2026-07-23 | 26.64 | $41.38 | 228619 |
| 2026-07-22 | 26.82 | $41.33 | 243700 |
| 2026-07-21 | 26.63 | $42.56 | 260000 |
| 2026-07-20 | 26.42 | $40.21 | 365747 |
| 2026-07-17 | 26.12 | $42.62 | 470124 |
| 2026-07-16 | 26.10 | $40.13 | 350700 |
| 2026-07-15 | 26.56 | $39.93 | 256352 |
| 2026-07-14 | 26.58 | $41.46 | 404952 |
| 2026-07-13 | 26.61 | $40.59 | 364526 |
| 2026-07-10 | 26.57 | $41.75 | 435595 |
| 2026-07-09 | 26.64 | $42.05 | 312129 |
| 2026-07-08 | 25.93 | $41.99 | 981829 |
| 2026-07-07 | 25.29 | $39.72 | 862309 |
| 2026-07-06 | 24.63 | $38.57 | 267000 |
| 2026-07-02 | 24.51 | $38.97 | 254400 |
| 2026-07-01 | 24.27 | $39.39 | 303922 |
| 2026-06-30 | 23.85 | $41.67 | 556124 |
| 2026-06-29 | 23.13 | $40.39 | 436134 |
| 2026-06-26 | 22.93 | $40.06 | 1.6M |
| 2026-06-25 | 22.72 | $38.91 | 410216 |
| 2026-06-24 | 22.38 | $40.00 | 657600 |
| 2026-06-23 | 21.71 | $38.88 | 206199 |
| 2026-06-22 | 21.49 | $38.19 | 255445 |
| 2026-06-18 | 21.35 | $37.34 | 355436 |
| 2026-06-17 | 21.42 | $36.87 | 273500 |
| 2026-06-16 | 21.44 | $38.49 | 157100 |
| 2026-06-15 | 21.54 | $38.26 | 317189 |
| 2026-06-12 | 21.44 | $38.40 | 255653 |
| 2026-06-11 | 21.50 | $35.21 | 1.1M |
| 2026-06-10 | 22.28 | $35.21 | 344600 |
| 2026-06-09 | 22.70 | $35.84 | 256709 |
| 2026-06-08 | 23.14 | $36.68 | 151244 |
| 2026-06-05 | 24.00 | $36.10 | 181300 |
| 2026-06-04 | 24.88 | $37.49 | 204014 |
| 2026-06-03 | 25.52 | $37.00 | 198631 |
| 2026-06-02 | 26.40 | $34.90 | 309431 |
| 2026-06-01 | 27.54 | $37.11 | 256488 |
| 2026-05-29 | 27.99 | $39.50 | 345626 |
| 2026-05-28 | 27.94 | $39.49 | 187740 |
| 2026-05-27 | 27.65 | $39.51 | 270246 |
| 2026-05-26 | 27.16 | $39.71 | 438121 |
| 2026-05-22 | 26.71 | $37.72 | 174249 |
| 2026-05-21 | 26.75 | $36.70 | 321009 |
| 2026-05-20 | 27.06 | $35.72 | 260100 |
| 2026-05-19 | 27.64 | $34.37 | 307008 |
| 2026-05-18 | 28.26 | $35.18 | 275500 |
| 2026-05-15 | 28.62 | $37.07 | 230900 |
| 2026-05-14 | 28.18 | $37.95 | 207900 |
| 2026-05-13 | 27.86 | $38.08 | 302459 |
| 2026-05-12 | 27.60 | $37.24 | 301000 |
| 2026-05-11 | 27.33 | $38.43 | 548106 |
| 2026-05-08 | 26.40 | $38.04 | 373536 |
| 2026-05-07 | 25.42 | $39.93 | 997414 |
| 2026-05-06 | 24.42 | $37.06 | 213400 |
| 2026-05-05 | 23.95 | $35.59 | 164334 |
| 2026-05-04 | 23.62 | $35.53 | 333663 |
| 2026-05-01 | 23.47 | $33.89 | 225500 |
| 2026-04-30 | 23.56 | $33.13 | 347895 |
| 2026-04-29 | 23.95 | $33.00 | 230000 |
| 2026-04-28 | 24.21 | $33.74 | 260625 |
| 2026-04-27 | 24.29 | $35.40 | 246809 |
| 2026-04-24 | 23.70 | $36.56 | 230307 |
| 2026-04-23 | 23.25 | $36.36 | 314800 |
| 2026-04-22 | 22.75 | $36.78 | 338400 |
| 2026-04-21 | 22.23 | $36.95 | 428603 |
| 2026-04-20 | 21.84 | $37.14 | 242200 |
| 2026-04-17 | 20.93 | $39.71 | 1.7M |
| 2026-04-16 | 19.23 | $39.54 | 372640 |
| 2026-04-15 | 17.64 | $36.71 | 207637 |
| 2026-04-14 | 16.45 | $36.15 | 496200 |
| 2026-04-13 | 15.32 | $34.65 | 145004 |
| 2026-04-10 | 14.35 | $34.17 | 166425 |
| 2026-04-09 | 13.45 | $34.22 | 198250 |
| 2026-04-08 | 12.67 | $33.69 | 136548 |
| 2026-04-07 | 11.85 | $33.49 | 349944 |
| 2026-04-06 | 11.27 | $32.38 | 221110 |
| 2026-04-02 | 10.18 | $33.58 | 219500 |
| 2026-04-01 | 9.10 | $31.67 | 287809 |
| 2026-03-31 | 8.35 | $31.29 | 459300 |
| 2026-03-30 | 7.79 | $27.69 | 347000 |
| 2026-03-27 | 8.17 | $27.84 | 291600 |
| 2026-03-26 | 8.55 | $29.00 | 325500 |
| 2026-03-25 | 8.32 | $28.88 | 305637 |
| 2026-03-24 | 8.08 | $28.25 | 197621 |
| 2026-03-23 | 8.15 | $27.91 | 310200 |
| 2026-03-20 | 8.22 | $27.08 | 496500 |
| 2026-03-19 | 8.11 | $27.46 | 328048 |
| 2026-03-18 | 7.98 | $26.48 | 317900 |
| 2026-03-17 | 7.65 | $27.73 | 237200 |
| 2026-03-16 | 7.69 | $27.62 | 223400 |
| 2026-03-13 | 7.90 | $27.84 | 401236 |
| 2026-03-12 | 8.13 | $28.67 | 293000 |
| 2026-03-11 | 8.50 | $30.54 | 303624 |
| 2026-03-10 | 8.54 | $29.63 | 710800 |
| 2026-03-09 | 8.51 | $30.54 | 888000 |
| 2026-03-06 | 8.46 | $30.24 | 370800 |
| 2026-03-05 | 8.88 | $29.65 | 316326 |
| 2026-03-04 | 9.01 | $29.34 | 346700 |
| 2026-03-03 | 8.90 | $27.85 | 221700 |
| 2026-03-02 | 8.43 | $28.37 | 297927 |
| 2026-02-27 | 8.02 | $29.03 | 290834 |
| 2026-02-26 | 8.41 | $29.50 | 163607 |
| 2026-02-25 | 8.81 | $30.20 | 201508 |
| 2026-02-24 | 8.99 | $28.99 | 266833 |
| 2026-02-23 | 9.18 | $30.12 | 324521 |
| 2026-02-20 | 9.12 | $29.76 | 392600 |
| 2026-02-19 | 9.44 | $29.99 | 343123 |
| 2026-02-18 | 9.07 | $29.20 | 415900 |
| 2026-02-17 | 8.84 | $29.06 | 434859 |
| 2026-02-13 | 8.73 | $27.93 | 400800 |
| 2026-02-12 | 8.86 | $27.97 | 323324 |
| 2026-02-11 | 9.24 | $27.64 | 191636 |
| 2026-02-10 | 9.64 | $28.25 | 244819 |
| 2026-02-09 | 9.97 | $27.28 | 187100 |
| 2026-02-06 | 10.00 | $27.09 | 301708 |
| 2026-02-05 | 10.17 | $25.55 | 338440 |
| 2026-02-04 | 10.17 | $26.44 | 238000 |
| 2026-02-03 | 10.37 | $27.44 | 169045 |
| 2026-02-02 | 10.86 | $27.75 | 208006 |
| 2026-01-30 | 11.40 | $26.61 | 320000 |
| 2026-01-29 | 11.42 | $26.75 | 529700 |
| 2026-01-28 | 11.82 | $26.44 | 296045 |
| 2026-01-27 | 12.25 | $27.38 | 542000 |
| 2026-01-26 | 12.73 | $26.45 | 611100 |
| 2026-01-23 | 13.37 | $26.93 | 231400 |
| 2026-01-22 | 13.78 | $27.92 | 421013 |
| 2026-01-21 | 14.23 | $26.40 | 369900 |
| 2026-01-20 | 14.58 | $25.97 | 229700 |
| 2026-01-16 | 14.98 | $26.81 | 215821 |
| 2026-01-15 | 15.66 | $26.86 | 350919 |
| 2026-01-14 | 16.34 | $27.42 | 319600 |
| 2026-01-13 | 17.17 | $27.10 | 493319 |
| 2026-01-12 | 17.77 | $27.00 | 278607 |
| 2026-01-09 | 18.62 | $28.96 | 299751 |
| 2026-01-08 | 18.99 | $28.31 | 284800 |
| 2026-01-07 | 19.37 | $30.12 | 599500 |
| 2026-01-06 | 19.78 | $27.66 | 275301 |
| 2026-01-05 | 20.81 | $27.52 | 245600 |
| 2026-01-02 | 21.61 | $28.11 | 470145 |
| 2025-12-31 | 22.64 | $30.34 | 435447 |
| 2025-12-30 | 22.60 | $30.64 | 289505 |
| 2025-12-29 | 22.78 | $30.25 | 172900 |
| 2025-12-26 | 22.99 | $30.20 | 221900 |
| 2025-12-24 | 23.21 | $30.93 | 117000 |
| 2025-12-23 | 22.92 | $30.62 | 300423 |
| 2025-12-22 | 22.47 | $31.90 | 343000 |
| 2025-12-19 | 21.91 | $30.85 | 2.3M |
| 2025-12-18 | 21.58 | $29.64 | 349200 |
| 2025-12-17 | 21.61 | $28.68 | 425909 |
| 2025-12-16 | 21.63 | $30.76 | 268521 |
| 2025-12-15 | 21.82 | $29.60 | 260039 |
| 2025-12-12 | 21.52 | $30.27 | 312900 |
| 2025-12-11 | 21.31 | $28.78 | 231611 |
| 2025-12-10 | 21.27 | $28.67 | 289049 |
| 2025-12-09 | 21.52 | $28.65 | 423600 |
| 2025-12-08 | 21.41 | $30.16 | 286600 |
| 2025-12-05 | 21.31 | $29.50 | 413623 |
| 2025-12-04 | 21.21 | $28.70 | 474400 |
| 2025-12-03 | 21.33 | $27.76 | 385000 |
| 2025-12-02 | 21.76 | $27.12 | 400100 |
| 2025-12-01 | 22.21 | $28.55 | 292928 |
| 2025-11-28 | 22.21 | $29.71 | 281949 |
| 2025-11-26 | 21.82 | $29.43 | 371135 |
| 2025-11-25 | 21.45 | $28.58 | 358500 |
| 2025-11-24 | 21.26 | $28.32 | 890700 |
| 2025-11-21 | 21.31 | $27.25 | 470000 |
| 2025-11-20 | 21.44 | $26.85 | 447238 |
| 2025-11-19 | 21.25 | $26.88 | 263600 |
| 2025-11-18 | 21.42 | $25.32 | 190920 |
| 2025-11-17 | 22.30 | $25.11 | 320700 |
| 2025-11-14 | 23.23 | $24.37 | 282800 |
| 2025-11-13 | 24.36 | $24.67 | 276000 |
| 2025-11-12 | 25.56 | $25.17 | 289600 |
| 2025-11-11 | 26.46 | $25.50 | 320305 |
| 2025-11-10 | 27.49 | $24.92 | 494000 |
| 2025-11-07 | 28.39 | $25.66 | 554310 |
| 2025-11-06 | 29.33 | $25.36 | 359100 |
| 2025-11-05 | 29.92 | $26.17 | 462826 |
| 2025-11-04 | 30.65 | $26.65 | 334913 |
| 2025-11-03 | 31.23 | $26.94 | 466946 |
| 2025-10-31 | 31.58 | $28.93 | 415302 |
| 2025-10-30 | 32.03 | $26.88 | 280304 |
| 2025-10-29 | 32.65 | $27.39 | 307115 |
| 2025-10-28 | 32.79 | $28.96 | 438700 |
| 2025-10-27 | 32.98 | $26.48 | 550921 |
| 2025-10-24 | 33.64 | $25.93 | 349590 |
| 2025-10-23 | 34.37 | $26.19 | 310140 |
| 2025-10-22 | 35.28 | $24.90 | 304249 |
| 2025-10-21 | 36.24 | $26.78 | 373363 |
| 2025-10-20 | 36.87 | $26.43 | 451000 |
| 2025-10-17 | 37.65 | $24.99 | 326200 |
| 2025-10-16 | 38.72 | $24.87 | 278528 |
| 2025-10-15 | 39.85 | $25.78 | 450805 |
| 2025-10-14 | 40.74 | $24.88 | 382703 |
| 2025-10-13 | 41.69 | $26.19 | 632700 |
| 2025-10-10 | 42.35 | $26.50 | 519170 |
| 2025-10-09 | 43.05 | $26.74 | 211600 |
| 2025-10-08 | 43.50 | $27.06 | 533300 |
| 2025-10-07 | 44.04 | $26.44 | 332962 |
| 2025-10-06 | 44.51 | $27.74 | 293300 |
| 2025-10-03 | 44.69 | $28.54 | 219306 |
| 2025-10-02 | 44.71 | $28.54 | 553300 |
| 2025-10-01 | 44.73 | $28.67 | 647152 |
| 2025-09-30 | 44.10 | $29.70 | 819801 |
| 2025-09-29 | 43.44 | $27.97 | 837400 |
| 2025-09-26 | 42.95 | $26.59 | 1.1M |
| 2025-09-25 | 42.60 | $24.97 | 621102 |
| 2025-09-24 | 42.22 | $26.96 | 670500 |
| 2025-09-23 | 41.50 | $26.65 | 504613 |
| 2025-09-22 | 40.65 | $26.11 | 417485 |
| 2025-09-19 | 39.83 | $26.36 | 1.5M |
| 2025-09-18 | 38.78 | $27.35 | 432689 |
| 2025-09-17 | 37.75 | $26.30 | 766264 |
| 2025-09-16 | 36.68 | $26.19 | 1.4M |
| 2025-09-15 | 35.60 | $24.73 | 881026 |
| 2025-09-12 | 34.55 | $23.76 | 1.7M |
| 2025-09-11 | 33.46 | $23.20 | 2.1M |
| 2025-09-10 | 32.43 | $22.40 | 6.1M |
| 2025-09-09 | 31.28 | $28.03 | 1.7M |
| 2025-09-08 | 28.84 | $31.47 | 13.9M |
| 2025-09-05 | 26.27 | $14.36 | 389400 |
| 2025-09-04 | 26.69 | $15.35 | 164909 |
| 2025-09-03 | 27.23 | $15.04 | 206400 |
| 2025-09-02 | 27.35 | $16.37 | 531036 |
| 2025-08-29 | 27.47 | $17.63 | 387003 |
| 2025-08-28 | 26.74 | $16.80 | 478951 |
| 2025-08-27 | 26.04 | $14.97 | 148855 |
| 2025-08-26 | 25.92 | $16.01 | 427329 |
| 2025-08-25 | 25.79 | $14.63 | 98700 |
| 2025-08-22 | 26.14 | $14.77 | 182200 |
| 2025-08-21 | 26.21 | $14.93 | 126316 |
| 2025-08-20 | 26.50 | $14.32 | 101808 |
| 2025-08-19 | 27.08 | $14.24 | 154800 |
| 2025-08-18 | 27.69 | $14.59 | 134122 |
| 2025-08-15 | 28.07 | $14.71 | 146300 |
| 2025-08-14 | 28.20 | $14.94 | 109100 |
| 2025-08-13 | 28.77 | $15.60 | 145400 |
| 2025-08-12 | 28.85 | $15.54 | 223910 |
| 2025-08-11 | 29.04 | $14.28 | 165822 |
| 2025-08-08 | 29.42 | $14.55 | 104519 |
| 2025-08-07 | 29.47 | $15.41 | 334300 |
| 2025-08-06 | 29.71 | $14.61 | 107424 |
| 2025-08-05 | 29.66 | $14.43 | 206800 |
| 2025-08-04 | 29.89 | $14.04 | 143800 |
| 2025-08-01 | 30.27 | $14.15 | 124430 |
| 2025-07-31 | 30.67 | $14.36 | 115225 |
| 2025-07-30 | 30.91 | $14.83 | 122920 |
| 2025-07-29 | 30.98 | $15.42 | 213219 |
| 2025-07-28 | 30.41 | $16.74 | 136616 |
| 2025-07-25 | 29.39 | $16.05 | 138431 |
| 2025-07-24 | 28.52 | $16.62 | 188908 |
| 2025-07-23 | 27.61 | $15.50 | 166400 |
| 2025-07-22 | 27.16 | $15.20 | 199905 |
| 2025-07-21 | 26.88 | $14.39 | 151103 |
| 2025-07-18 | 26.40 | $14.68 | 137409 |
| 2025-07-17 | 25.74 | $14.84 | 215246 |
| 2025-07-16 | 24.99 | $15.22 | 142000 |
| 2025-07-15 | 24.54 | $14.38 | 180924 |
| 2025-07-14 | 24.19 | $14.63 | 143500 |
| 2025-07-11 | 23.23 | $14.60 | 142800 |
| 2025-07-10 | 22.22 | $15.38 | 261132 |
| 2025-07-09 | 21.16 | $14.01 | 126245 |
| 2025-07-08 | 20.55 | $12.62 | 143300 |
| 2025-07-07 | 20.47 | $12.04 | 295300 |
| 2025-07-03 | 20.47 | $12.04 | 60900 |
| 2025-07-02 | 20.29 | $11.80 | 188200 |
| 2025-07-01 | 20.28 | $11.31 | 176538 |
| 2025-06-30 | 20.39 | $11.37 | 98324 |
| 2025-06-27 | 20.33 | $11.43 | 492146 |
| 2025-06-26 | 20.26 | $11.81 | 84347 |
| 2025-06-25 | 19.82 | $11.73 | 126531 |
| 2025-06-24 | 19.36 | $12.38 | 110738 |
| 2025-06-23 | 18.87 | $10.88 | 64411 |
| 2025-06-20 | 18.97 | $10.92 | 104200 |
| 2025-06-18 | 19.05 | $11.03 | 132616 |
| 2025-06-17 | 19.07 | $10.95 | 130448 |
| 2025-06-16 | 19.01 | $11.20 | 129500 |
| 2025-06-13 | 18.95 | $11.19 | 101124 |
| 2025-06-12 | 18.89 | $11.14 | 190207 |
| 2025-06-11 | 18.80 | $12.10 | 101219 |
| 2025-06-10 | 18.14 | $13.16 | 155947 |
| 2025-06-09 | 17.17 | $12.71 | 88800 |
| 2025-06-06 | 16.16 | $12.66 | 196300 |
| 2025-06-05 | 15.45 | $12.33 | 180520 |
| 2025-06-04 | 14.65 | $13.06 | 430462 |
| 2025-06-03 | 13.80 | $12.24 | 689889 |
| 2025-06-02 | 13.52 | $9.40 | 577447 |
| 2025-05-30 | 13.82 | $8.27 | 417110 |
| 2025-05-29 | 13.61 | $8.51 | 189200 |
| 2025-05-28 | 13.58 | $9.51 | 138100 |
| 2025-05-27 | 14.19 | $10.04 | 112510 |
| 2025-05-23 | 14.68 | $10.82 | 206100 |
| 2025-05-22 | 14.61 | $11.12 | 245028 |
| 2025-05-21 | 14.83 | $10.04 | 176200 |
| 2025-05-20 | 14.77 | $10.22 | 246500 |
| 2025-05-19 | 15.20 | $10.19 | 151700 |
| 2025-05-16 | 15.71 | $9.96 | 163500 |
| 2025-05-15 | 16.12 | $9.76 | 105524 |
| 2025-05-14 | 16.85 | $9.63 | 134700 |
| 2025-05-13 | 17.49 | $9.99 | 105400 |
| 2025-05-12 | 17.84 | $10.47 | 99644 |
| 2025-05-09 | 18.04 | $10.25 | 68932 |
| 2025-05-08 | 18.21 | $10.65 | 89804 |
| 2025-05-07 | 18.39 | $10.22 | 134620 |
| 2025-05-06 | 18.81 | $10.39 | 151200 |
| 2025-05-05 | 19.26 | $10.98 | 107600 |
| 2025-05-02 | 19.14 | $11.33 | 79809 |
| 2025-05-01 | 18.77 | $11.47 | 119811 |
| 2025-04-30 | 18.61 | $11.45 | 98200 |
| 2025-04-29 | 18.45 | $11.06 | 80423 |
| 2025-04-28 | 18.37 | $11.38 | 395200 |
| 2025-04-25 | 18.28 | $10.62 | 72100 |
| 2025-04-24 | 18.56 | $11.10 | 77800 |
| 2025-04-23 | 18.67 | $11.38 | 176200 |
| 2025-04-22 | 18.45 | $11.55 | 136308 |
| 2025-04-21 | 18.62 | $10.38 | 118746 |
| 2025-04-17 | 19.39 | $10.15 | 99843 |
| 2025-04-16 | 20.36 | $9.76 | 76025 |
| 2025-04-15 | 21.24 | $9.60 | 111007 |
| 2025-04-14 | 22.24 | $9.84 | 238609 |
| 2025-04-11 | 23.29 | $9.26 | 121600 |
| 2025-04-10 | 23.95 | $8.63 | 117028 |
| 2025-04-09 | 24.52 | $8.98 | 134800 |
| 2025-04-08 | 25.11 | $8.72 | 301900 |
| 2025-04-07 | 26.09 | $9.51 | 494139 |
| 2025-04-04 | 26.55 | $8.99 | 343400 |
| 2025-04-03 | 26.51 | $8.52 | 241948 |
| 2025-04-02 | 26.63 | $9.96 | 160520 |
| 2025-04-01 | 27.13 | $9.56 | 159400 |
| 2025-03-31 | 27.38 | $10.03 | 159839 |
| 2025-03-28 | 27.68 | $10.05 | 108900 |
| 2025-03-27 | 28.09 | $9.70 | 199600 |
| 2025-03-26 | 28.32 | $9.70 | 182832 |
| 2025-03-25 | 28.68 | $10.05 | 218821 |
| 2025-03-24 | 28.63 | $10.22 | 230921 |
| 2025-03-21 | 28.68 | $9.72 | 1.5M |
| 2025-03-20 | 28.53 | $10.12 | 252104 |
| 2025-03-19 | 28.43 | $9.78 | 397600 |
| 2025-03-18 | 28.45 | $9.93 | 170100 |
| 2025-03-17 | 28.46 | $10.18 | 170600 |
| 2025-03-14 | 28.60 | $10.51 | 185800 |
| 2025-03-13 | 28.85 | $10.02 | 227800 |
| 2025-03-12 | 28.71 | $10.01 | 298400 |
| 2025-03-11 | 28.46 | $8.96 | 283633 |
| 2025-03-10 | 27.61 | $8.27 | 352649 |
| 2025-03-07 | 26.35 | $8.59 | 257600 |
| 2025-03-06 | 25.03 | $8.08 | 486301 |
| 2025-03-05 | 23.64 | $10.47 | 294339 |
| 2025-03-04 | 22.63 | $9.99 | 1.2M |
| 2025-03-03 | 21.56 | $7.15 | 428700 |
| 2025-02-28 | 19.89 | $10.03 | 455530 |
| 2025-02-27 | 18.70 | $10.74 | 194000 |
| 2025-02-26 | 17.66 | $11.04 | 289900 |
| 2025-02-25 | 16.71 | $11.78 | 293700 |
| 2025-02-24 | 15.82 | $13.24 | 355533 |
| 2025-02-21 | 15.18 | $12.68 | 155236 |
| 2025-02-20 | 14.56 | $13.00 | 100800 |
| 2025-02-19 | 14.04 | $13.67 | 88607 |
| 2025-02-18 | 13.58 | $14.04 | 83400 |
| 2025-02-14 | 13.37 | $15.90 | 75800 |
| 2025-02-13 | 13.86 | $15.77 | 79100 |
| 2025-02-12 | 14.38 | $16.13 | 110201 |
| 2025-02-11 | 14.73 | $15.74 | 116029 |
| 2025-02-10 | 15.28 | $16.43 | 58300 |
| 2025-02-07 | 15.78 | $16.13 | 113100 |
| 2025-02-06 | 16.31 | $16.75 | 69615 |
| 2025-02-05 | 17.08 | $17.55 | 65928 |
| 2025-02-04 | 17.83 | $17.77 | 128939 |
| 2025-02-03 | 18.72 | $16.60 | 141117 |
| 2025-01-31 | 19.21 | $16.41 | 129718 |
| 2025-01-30 | 20.14 | $16.65 | 86830 |
| 2025-01-29 | 20.98 | $15.63 | 92700 |
| 2025-01-28 | 21.24 | $14.43 | 64609 |
| 2025-01-27 | 20.96 | $13.77 | 67000 |
| 2025-01-24 | 20.39 | $13.90 | 63200 |
| 2025-01-23 | 20.01 | $14.27 | 118303 |
| 2025-01-22 | 19.54 | $13.78 | 104707 |
| 2025-01-21 | 18.83 | $13.27 | 81047 |
| 2025-01-17 | 17.78 | $12.69 | 83800 |
| 2025-01-16 | 16.71 | $12.51 | 90000 |
| 2025-01-15 | 15.48 | $13.34 | 73400 |
| 2025-01-14 | 14.29 | $12.69 | 101346 |
| 2025-01-13 | 13.03 | $13.97 | 141904 |
| 2025-01-10 | 11.91 | $14.81 | 314700 |
| 2025-01-08 | 11.07 | $16.69 | 45706 |
| 2025-01-07 | 10.81 | $17.79 | 97800 |
| 2025-01-06 | 10.98 | $17.99 | 61200 |
| 2025-01-03 | 11.34 | $19.48 | 108700 |
| 2025-01-02 | 11.79 | $18.39 | 86922 |
| 2024-12-31 | 11.94 | $17.74 | 101700 |
| 2024-12-30 | 12.10 | $18.49 | 80836 |
| 2024-12-27 | 12.65 | $19.03 | 54710 |
| 2024-12-26 | 13.27 | $19.28 | 71146 |
| 2024-12-24 | 13.54 | $18.46 | 25500 |
| 2024-12-23 | 13.47 | $18.03 | 47200 |
| 2024-12-20 | 13.29 | $18.07 | 527600 |
| 2024-12-19 | 13.23 | $17.86 | 130400 |
| 2024-12-18 | 13.17 | $18.83 | 135824 |
| 2024-12-17 | 13.40 | $19.07 | 110000 |
| 2024-12-16 | 13.50 | $18.56 | 114600 |
| 2024-12-13 | 13.60 | $18.77 | 142100 |
| 2024-12-12 | 13.27 | $19.01 | 106300 |
| 2024-12-11 | 13.21 | $20.25 | 370026 |
| 2024-12-10 | 13.42 | $20.50 | 123643 |
| 2024-12-09 | 13.67 | $20.53 | 110100 |
| 2024-12-06 | 14.07 | $20.46 | 92400 |
| 2024-12-05 | 14.02 | $20.27 | 117001 |
| 2024-12-04 | 13.98 | $21.56 | 131800 |
| 2024-12-03 | 13.79 | $20.02 | 165252 |
| 2024-12-02 | 13.60 | $24.00 | 96600 |
| 2024-11-29 | 14.24 | $22.84 | 30110 |
| 2024-11-27 | 14.72 | $22.39 | 53905 |
| 2024-11-26 | 15.29 | $22.34 | 119500 |
| 2024-11-25 | 15.56 | $22.33 | 269513 |
| 2024-11-22 | 15.85 | $23.09 | 64300 |
| 2024-11-21 | 16.42 | $22.52 | 102132 |
| 2024-11-20 | 17.01 | $22.19 | 154000 |
| 2024-11-19 | 17.37 | $22.28 | 69600 |
| 2024-11-18 | 17.72 | $21.33 | 122445 |
| 2024-11-15 | 18.18 | $20.95 | 86800 |
| 2024-11-14 | 18.66 | $21.98 | 95900 |
| 2024-11-13 | 19.38 | $21.85 | 83100 |
| 2024-11-12 | 20.32 | $24.26 | 93900 |
| 2024-11-11 | 20.94 | $26.90 | 43840 |
| 2024-11-08 | 20.87 | $26.69 | 67429 |
| 2024-11-07 | 20.69 | $26.90 | 105900 |
| 2024-11-06 | 20.44 | $26.15 | 106640 |
| 2024-11-05 | 20.41 | $23.03 | 123603 |
| 2024-11-04 | 21.21 | $23.62 | 54101 |
| 2024-11-01 | 21.67 | $24.62 | 30900 |
| 2024-10-31 | 21.83 | $24.53 | 61800 |
| 2024-10-30 | 21.98 | $26.84 | 69400 |
| 2024-10-29 | 21.82 | $25.37 | 38700 |
| 2024-10-28 | 22.09 | $25.23 | 27818 |
| 2024-10-25 | 22.37 | $24.22 | 63614 |
| 2024-10-24 | 22.75 | $24.83 | 69525 |
| 2024-10-23 | 22.81 | $25.86 | 58930 |
| 2024-10-22 | 22.97 | $25.22 | 45300 |
| 2024-10-21 | 23.15 | $24.72 | 97400 |
| 2024-10-18 | 23.34 | $25.95 | 115523 |
| 2024-10-17 | 22.67 | $28.05 | 110764 |
| 2024-10-16 | 21.16 | $29.23 | 387000 |
| 2024-10-15 | 19.57 | $25.88 | 105116 |
| 2024-10-14 | 18.48 | $24.39 | 84236 |
| 2024-10-11 | 17.66 | $22.05 | 104100 |
| 2024-10-10 | 17.46 | $20.41 | 41100 |
| 2024-10-09 | 17.76 | $19.49 | 43700 |
| 2024-10-08 | 18.19 | $19.71 | 93535 |
| 2024-10-07 | 18.61 | $21.04 | 109219 |
| 2024-10-04 | 18.57 | $20.80 | 119477 |
| 2024-10-03 | 18.63 | $18.34 | 135200 |
| 2024-10-02 | 19.36 | $18.65 | 261500 |
| 2024-10-01 | 19.92 | $20.31 | 92500 |
| 2024-09-30 | 19.94 | $20.48 | 184618 |
| 2024-09-27 | 19.70 | $21.33 | 127000 |
| 2024-09-26 | 19.36 | $20.53 | 82740 |
| 2024-09-25 | 19.44 | $20.32 | 70610 |
| 2024-09-24 | 19.49 | $21.39 | 372900 |
| 2024-09-23 | 19.54 | $20.14 | 279800 |
| 2024-09-20 | 19.59 | $21.23 | 2.2M |
| 2024-09-19 | 19.87 | $20.25 | 221900 |
| 2024-09-18 | 19.92 | $20.84 | 200000 |
| 2024-09-17 | 19.97 | $19.01 | 152900 |
| 2024-09-16 | 20.27 | $18.79 | 130548 |
| 2024-09-13 | 20.96 | $19.00 | 98644 |
| 2024-09-12 | 21.67 | $18.91 | 93000 |
| 2024-09-11 | 22.60 | $18.91 | 78700 |
| 2024-09-10 | 23.48 | $19.74 | 141000 |
| 2024-09-09 | 24.23 | $19.66 | 133200 |
| 2024-09-06 | 25.01 | $20.33 | 162619 |
| 2024-09-05 | 25.53 | $21.22 | 99837 |
| 2024-09-04 | 25.67 | $21.20 | 153611 |
| 2024-09-03 | 25.82 | $20.24 | 91800 |
| 2024-08-30 | 26.17 | $21.75 | 108500 |
| 2024-08-29 | 26.54 | $19.80 | 108600 |
| 2024-08-28 | 27.17 | $20.18 | 71632 |
| 2024-08-27 | 27.76 | $20.40 | 122500 |
| 2024-08-26 | 28.38 | $21.89 | 121400 |
| 2024-08-23 | 28.18 | $22.30 | 69000 |
| 2024-08-22 | 28.11 | $21.21 | 60700 |
| 2024-08-21 | 28.04 | $22.47 | 91304 |
| 2024-08-20 | 27.80 | $22.00 | 62100 |
| 2024-08-19 | 27.62 | $21.11 | 87100 |
| 2024-08-16 | 27.56 | $20.81 | 84300 |
| 2024-08-15 | 27.49 | $20.38 | 73525 |
| 2024-08-14 | 27.54 | $20.40 | 39610 |
| 2024-08-13 | 27.44 | $20.36 | 80312 |
| 2024-08-12 | 27.40 | $18.27 | 160911 |
| 2024-08-09 | 27.58 | $19.06 | 154502 |
| 2024-08-08 | 27.70 | $18.56 | 284200 |
| 2024-08-07 | 28.13 | $18.86 | 83900 |
| 2024-08-06 | 28.05 | $21.16 | 70800 |
| 2024-08-05 | 27.90 | $20.52 | 168524 |
| 2024-08-02 | 27.97 | $22.08 | 100518 |
| 2024-08-01 | 28.04 | $20.50 | 144000 |
| 2024-07-31 | 28.11 | $22.72 | 179700 |
| 2024-07-30 | 27.90 | $20.98 | 132800 |
| 2024-07-29 | 27.67 | $22.60 | 31225 |
| 2024-07-26 | 26.84 | $23.05 | 49300 |
| 2024-07-25 | 26.00 | $22.21 | 66400 |
| 2024-07-24 | 25.18 | $20.23 | 83548 |
| 2024-07-23 | 24.42 | $20.35 | 132600 |
| 2024-07-22 | 23.63 | $20.47 | 175381 |
| 2024-07-19 | 22.90 | $20.12 | 229479 |
| 2024-07-18 | 21.97 | $23.03 | 120320 |
| 2024-07-17 | 20.19 | $26.15 | 155947 |
| 2024-07-16 | 17.89 | $27.57 | 120854 |
| 2024-07-15 | 15.49 | $25.00 | 95658 |
| 2024-07-12 | 13.00 | $25.67 | 88381 |
| 2024-07-11 | 10.03 | $25.89 | 233799 |
| 2024-07-10 | 6.89 | $23.84 | 190566 |
| 2024-07-09 | 3.64 | $25.87 | 81542 |
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