Is Allied Gold Corporation (AAUC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Allied Gold Corporation (AAUC) research center and poll results.
NYSE : AAUC
Allied Gold Corporation
$20.82 USD
-$0.14 (-0.67%)
- Volume
- 243.1K
- Average Volume
- 702.29K
- Market Capitalization
- $2.62B
- P/E Ratio
- -20.13
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $32.20
- Year Low
- $11.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.65
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.30
2026-07-17
Close Price
$20.82
Vol: 889406
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.91
Average
16.81
Maximum
31.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.30 | $20.82 | 889406 |
| 2026-07-16 | 23.54 | $20.96 | 559300 |
| 2026-07-15 | 23.84 | $21.88 | 743042 |
| 2026-07-14 | 24.07 | $22.60 | 685009 |
| 2026-07-13 | 24.20 | $22.46 | 220414 |
| 2026-07-10 | 24.33 | $23.34 | 683343 |
| 2026-07-09 | 24.42 | $23.16 | 495514 |
| 2026-07-08 | 24.54 | $22.66 | 165708 |
| 2026-07-07 | 24.69 | $23.56 | 103600 |
| 2026-07-06 | 24.78 | $24.06 | 268573 |
| 2026-07-02 | 24.90 | $24.60 | 563327 |
| 2026-07-01 | 24.97 | $23.71 | 88900 |
| 2026-06-30 | 25.08 | $23.78 | 1.3M |
| 2026-06-29 | 25.17 | $23.40 | 190900 |
| 2026-06-26 | 25.30 | $23.07 | 738714 |
| 2026-06-25 | 25.51 | $22.85 | 795136 |
| 2026-06-24 | 25.73 | $23.01 | 274904 |
| 2026-06-23 | 25.96 | $24.70 | 1.3M |
| 2026-06-22 | 26.09 | $25.81 | 194109 |
| 2026-06-18 | 26.12 | $25.64 | 237937 |
| 2026-06-17 | 26.16 | $25.58 | 460700 |
| 2026-06-16 | 26.27 | $26.93 | 175328 |
| 2026-06-15 | 26.31 | $26.38 | 301535 |
| 2026-06-12 | 26.40 | $25.26 | 1.1M |
| 2026-06-11 | 26.61 | $25.15 | 1.9M |
| 2026-06-10 | 26.82 | $25.06 | 355189 |
| 2026-06-09 | 27.06 | $25.49 | 235200 |
| 2026-06-08 | 27.29 | $25.66 | 151200 |
| 2026-06-05 | 27.48 | $25.50 | 220800 |
| 2026-06-04 | 27.67 | $26.37 | 203500 |
| 2026-06-03 | 27.85 | $26.11 | 833747 |
| 2026-06-02 | 28.01 | $25.78 | 217313 |
| 2026-06-01 | 28.14 | $25.55 | 485400 |
| 2026-05-29 | 28.32 | $26.17 | 2.0M |
| 2026-05-28 | 28.51 | $27.18 | 208339 |
| 2026-05-27 | 28.66 | $27.19 | 256234 |
| 2026-05-26 | 28.81 | $27.62 | 794700 |
| 2026-05-22 | 28.95 | $27.32 | 2.8M |
| 2026-05-21 | 29.18 | $26.55 | 302100 |
| 2026-05-20 | 29.44 | $26.40 | 596300 |
| 2026-05-19 | 29.72 | $27.68 | 379615 |
| 2026-05-18 | 29.93 | $27.80 | 168500 |
| 2026-05-15 | 30.13 | $28.21 | 364202 |
| 2026-05-14 | 30.32 | $29.33 | 209100 |
| 2026-05-13 | 30.45 | $29.51 | 263400 |
| 2026-05-12 | 30.56 | $29.87 | 331820 |
| 2026-05-11 | 30.66 | $29.94 | 1.2M |
| 2026-05-08 | 30.74 | $29.59 | 244900 |
| 2026-05-07 | 30.84 | $29.16 | 1.5M |
| 2026-05-06 | 30.95 | $29.97 | 365800 |
| 2026-05-05 | 31.04 | $29.46 | 236521 |
| 2026-05-04 | 31.13 | $28.29 | 976778 |
| 2026-05-01 | 31.28 | $29.14 | 660815 |
| 2026-04-30 | 31.38 | $29.90 | 4.5M |
| 2026-04-29 | 31.44 | $30.32 | 454500 |
| 2026-04-28 | 31.48 | $30.13 | 1.1M |
| 2026-04-27 | 31.52 | $30.45 | 788500 |
| 2026-04-24 | 31.55 | $31.92 | 213500 |
| 2026-04-23 | 31.50 | $31.81 | 4.1M |
| 2026-04-22 | 31.47 | $31.85 | 477558 |
| 2026-04-21 | 31.43 | $31.89 | 431135 |
| 2026-04-20 | 31.39 | $31.92 | 366827 |
| 2026-04-17 | 31.32 | $31.87 | 338400 |
| 2026-04-16 | 31.28 | $31.91 | 284571 |
| 2026-04-15 | 31.24 | $31.86 | 1.0M |
| 2026-04-14 | 31.22 | $31.72 | 326245 |
| 2026-04-13 | 31.19 | $31.62 | 185310 |
| 2026-04-10 | 31.17 | $31.53 | 321500 |
| 2026-04-09 | 31.16 | $31.53 | 279101 |
| 2026-04-08 | 31.17 | $31.62 | 1.6M |
| 2026-04-07 | 31.16 | $31.34 | 531720 |
| 2026-04-06 | 31.17 | $31.20 | 361800 |
| 2026-04-02 | 31.18 | $31.19 | 1.6M |
| 2026-04-01 | 31.18 | $31.21 | 450905 |
| 2026-03-31 | 31.19 | $31.04 | 272524 |
| 2026-03-30 | 31.21 | $30.92 | 214400 |
| 2026-03-27 | 31.24 | $31.04 | 196900 |
| 2026-03-26 | 31.27 | $30.98 | 234100 |
| 2026-03-25 | 31.29 | $31.07 | 259800 |
| 2026-03-24 | 31.31 | $31.14 | 301000 |
| 2026-03-23 | 31.33 | $31.05 | 342446 |
| 2026-03-20 | 31.34 | $30.60 | 2.8M |
| 2026-03-19 | 31.37 | $31.02 | 1.7M |
| 2026-03-18 | 31.39 | $31.18 | 439300 |
| 2026-03-17 | 31.39 | $31.35 | 318000 |
| 2026-03-16 | 31.39 | $31.21 | 431209 |
| 2026-03-13 | 31.40 | $31.08 | 339901 |
| 2026-03-12 | 31.41 | $31.42 | 323719 |
| 2026-03-11 | 31.42 | $31.65 | 413134 |
| 2026-03-10 | 31.41 | $31.59 | 1.6M |
| 2026-03-09 | 31.42 | $31.47 | 1.7M |
| 2026-03-06 | 31.40 | $31.37 | 284600 |
| 2026-03-05 | 31.39 | $31.24 | 294900 |
| 2026-03-04 | 31.40 | $31.45 | 159900 |
| 2026-03-03 | 31.41 | $31.40 | 244032 |
| 2026-03-02 | 31.40 | $31.49 | 331386 |
| 2026-02-27 | 31.39 | $31.64 | 403329 |
| 2026-02-26 | 31.41 | $31.41 | 279000 |
| 2026-02-25 | 31.42 | $31.53 | 325500 |
| 2026-02-24 | 31.43 | $31.36 | 266622 |
| 2026-02-23 | 31.45 | $31.27 | 433921 |
| 2026-02-20 | 31.40 | $31.33 | 241803 |
| 2026-02-19 | 31.37 | $31.30 | 1.9M |
| 2026-02-18 | 31.28 | $31.22 | 249314 |
| 2026-02-17 | 31.18 | $31.33 | 452720 |
| 2026-02-13 | 31.00 | $31.47 | 408400 |
| 2026-02-12 | 30.78 | $31.29 | 430827 |
| 2026-02-11 | 30.58 | $31.57 | 418309 |
| 2026-02-10 | 30.33 | $31.53 | 775445 |
| 2026-02-09 | 30.06 | $31.65 | 711746 |
| 2026-02-06 | 29.73 | $31.19 | 812440 |
| 2026-02-05 | 29.42 | $31.08 | 938315 |
| 2026-02-04 | 29.10 | $31.53 | 646400 |
| 2026-02-03 | 28.78 | $31.61 | 381740 |
| 2026-02-02 | 28.38 | $31.10 | 1.2M |
| 2026-01-30 | 27.98 | $31.45 | 2.0M |
| 2026-01-29 | 27.55 | $32.01 | 1.4M |
| 2026-01-28 | 27.11 | $31.67 | 3.1M |
| 2026-01-27 | 26.68 | $31.70 | 2.6M |
| 2026-01-26 | 26.34 | $31.60 | 4.5M |
| 2026-01-23 | 25.98 | $30.40 | 1.1M |
| 2026-01-22 | 25.70 | $30.70 | 1.4M |
| 2026-01-21 | 25.41 | $29.49 | 1.4M |
| 2026-01-20 | 25.10 | $29.25 | 2.3M |
| 2026-01-16 | 24.77 | $27.62 | 359233 |
| 2026-01-15 | 24.53 | $27.12 | 689300 |
| 2026-01-14 | 24.29 | $27.26 | 644496 |
| 2026-01-13 | 24.10 | $26.56 | 877405 |
| 2026-01-12 | 23.92 | $26.21 | 1.5M |
| 2026-01-09 | 23.74 | $25.12 | 1.4M |
| 2026-01-08 | 23.57 | $24.84 | 524500 |
| 2026-01-07 | 23.43 | $24.67 | 565909 |
| 2026-01-06 | 23.28 | $25.16 | 548213 |
| 2026-01-05 | 23.13 | $23.71 | 764000 |
| 2026-01-02 | 23.05 | $23.11 | 623234 |
| 2025-12-31 | 22.99 | $22.88 | 243019 |
| 2025-12-30 | 22.89 | $23.18 | 358000 |
| 2025-12-29 | 22.79 | $22.96 | 574384 |
| 2025-12-26 | 22.70 | $24.92 | 169979 |
| 2025-12-24 | 22.41 | $24.46 | 133147 |
| 2025-12-23 | 22.06 | $24.76 | 322400 |
| 2025-12-22 | 21.67 | $24.89 | 725326 |
| 2025-12-19 | 21.24 | $23.28 | 3.2M |
| 2025-12-18 | 20.88 | $22.67 | 842500 |
| 2025-12-17 | 20.58 | $22.80 | 542203 |
| 2025-12-16 | 20.28 | $22.37 | 637052 |
| 2025-12-15 | 19.99 | $23.38 | 911608 |
| 2025-12-12 | 19.64 | $22.97 | 1.1M |
| 2025-12-11 | 19.33 | $22.61 | 819648 |
| 2025-12-10 | 19.04 | $21.81 | 1.1M |
| 2025-12-09 | 18.78 | $22.00 | 648600 |
| 2025-12-08 | 18.50 | $21.63 | 499062 |
| 2025-12-05 | 18.19 | $22.22 | 683530 |
| 2025-12-04 | 17.82 | $22.02 | 640041 |
| 2025-12-03 | 17.47 | $21.93 | 1.1M |
| 2025-12-02 | 17.11 | $20.99 | 622732 |
| 2025-12-01 | 16.84 | $21.15 | 848000 |
| 2025-11-28 | 16.54 | $21.11 | 1.2M |
| 2025-11-26 | 16.36 | $19.21 | 427906 |
| 2025-11-25 | 16.26 | $17.47 | 684762 |
| 2025-11-24 | 16.25 | $16.96 | 275053 |
| 2025-11-21 | 16.28 | $16.26 | 333900 |
| 2025-11-20 | 16.37 | $16.04 | 630700 |
| 2025-11-19 | 16.45 | $16.72 | 231200 |
| 2025-11-18 | 16.50 | $16.77 | 305109 |
| 2025-11-17 | 16.52 | $16.54 | 749141 |
| 2025-11-14 | 16.65 | $16.47 | 543700 |
| 2025-11-13 | 16.74 | $16.75 | 1.1M |
| 2025-11-12 | 16.86 | $16.83 | 515415 |
| 2025-11-11 | 17.05 | $16.50 | 273800 |
| 2025-11-10 | 17.17 | $16.41 | 334132 |
| 2025-11-07 | 17.29 | $15.45 | 249800 |
| 2025-11-06 | 17.41 | $14.82 | 426409 |
| 2025-11-05 | 17.55 | $15.07 | 328419 |
| 2025-11-04 | 17.74 | $14.66 | 872733 |
| 2025-11-03 | 17.92 | $15.52 | 789600 |
| 2025-10-31 | 18.05 | $15.22 | 1.0M |
| 2025-10-30 | 18.20 | $17.45 | 340737 |
| 2025-10-29 | 18.25 | $17.30 | 269100 |
| 2025-10-28 | 18.26 | $17.26 | 146000 |
| 2025-10-27 | 18.27 | $17.51 | 677836 |
| 2025-10-24 | 18.27 | $18.11 | 138781 |
| 2025-10-23 | 18.22 | $17.67 | 165300 |
| 2025-10-22 | 18.18 | $17.61 | 318143 |
| 2025-10-21 | 18.15 | $17.26 | 341500 |
| 2025-10-20 | 18.14 | $19.12 | 627441 |
| 2025-10-17 | 18.02 | $18.18 | 855500 |
| 2025-10-16 | 17.90 | $19.30 | 836100 |
| 2025-10-15 | 17.71 | $20.49 | 508103 |
| 2025-10-14 | 17.44 | $18.96 | 255219 |
| 2025-10-13 | 17.24 | $18.86 | 125278 |
| 2025-10-10 | 17.09 | $17.74 | 158579 |
| 2025-10-09 | 16.97 | $17.70 | 275803 |
| 2025-10-08 | 16.87 | $18.86 | 278732 |
| 2025-10-07 | 16.70 | $18.35 | 167526 |
| 2025-10-06 | 16.54 | $18.03 | 193900 |
| 2025-10-03 | 16.41 | $18.21 | 768980 |
| 2025-10-02 | 16.25 | $18.39 | 470804 |
| 2025-10-01 | 16.04 | $17.59 | 126630 |
| 2025-09-30 | 15.89 | $17.51 | 92000 |
| 2025-09-29 | 15.72 | $17.51 | 175401 |
| 2025-09-26 | 15.55 | $17.06 | 63100 |
| 2025-09-25 | 15.39 | $16.89 | 121514 |
| 2025-09-24 | 15.24 | $16.91 | 148211 |
| 2025-09-23 | 15.09 | $17.19 | 194163 |
| 2025-09-22 | 14.90 | $16.65 | 154126 |
| 2025-09-19 | 14.75 | $15.80 | 538800 |
| 2025-09-18 | 14.61 | $15.43 | 141100 |
| 2025-09-17 | 14.50 | $15.07 | 131700 |
| 2025-09-16 | 14.39 | $15.10 | 139717 |
| 2025-09-15 | 14.29 | $15.73 | 161892 |
| 2025-09-12 | 14.12 | $15.49 | 609339 |
| 2025-09-11 | 13.94 | $15.55 | 205143 |
| 2025-09-10 | 13.76 | $15.49 | 147700 |
| 2025-09-09 | 13.59 | $15.12 | 157005 |
| 2025-09-08 | 13.41 | $15.52 | 222800 |
| 2025-09-05 | 13.22 | $15.02 | 153600 |
| 2025-09-04 | 13.07 | $14.25 | 71300 |
| 2025-09-03 | 13.04 | $14.46 | 116700 |
| 2025-09-02 | 12.99 | $14.18 | 98329 |
| 2025-08-29 | 12.96 | $14.00 | 74200 |
| 2025-08-28 | 12.92 | $13.85 | 169314 |
| 2025-08-27 | 12.87 | $13.95 | 82400 |
| 2025-08-26 | 12.80 | $13.89 | 504500 |
| 2025-08-25 | 12.77 | $13.49 | 99700 |
| 2025-08-22 | 12.74 | $13.51 | 113500 |
| 2025-08-21 | 12.73 | $13.10 | 135500 |
| 2025-08-20 | 12.75 | $13.17 | 218900 |
| 2025-08-19 | 12.79 | $12.89 | 547442 |
| 2025-08-18 | 12.85 | $13.16 | 656100 |
| 2025-08-15 | 12.89 | $12.22 | 58323 |
| 2025-08-14 | 12.95 | $11.99 | 310300 |
| 2025-08-13 | 13.01 | $12.03 | 66400 |
| 2025-08-12 | 13.07 | $11.91 | 90800 |
| 2025-08-11 | 13.13 | $11.58 | 155505 |
| 2025-08-08 | 13.23 | $11.72 | 133738 |
| 2025-08-07 | 13.32 | $12.06 | 242400 |
| 2025-08-06 | 13.38 | $13.69 | 77748 |
| 2025-08-05 | 13.36 | $13.49 | 43400 |
| 2025-08-04 | 13.35 | $13.57 | 32400 |
| 2025-08-01 | 13.37 | $13.04 | 63604 |
| 2025-07-31 | 13.40 | $12.89 | 18145 |
| 2025-07-30 | 13.43 | $12.69 | 117524 |
| 2025-07-29 | 13.48 | $13.11 | 15831 |
| 2025-07-28 | 13.50 | $12.99 | 86627 |
| 2025-07-25 | 13.52 | $13.34 | 27225 |
| 2025-07-24 | 13.53 | $13.55 | 62500 |
| 2025-07-23 | 13.53 | $13.78 | 68400 |
| 2025-07-22 | 13.51 | $14.16 | 67600 |
| 2025-07-21 | 13.50 | $13.91 | 117800 |
| 2025-07-18 | 13.49 | $13.52 | 71300 |
| 2025-07-17 | 13.51 | $13.10 | 56700 |
| 2025-07-16 | 13.56 | $13.27 | 163500 |
| 2025-07-15 | 13.65 | $13.20 | 55800 |
| 2025-07-14 | 13.75 | $13.47 | 79900 |
| 2025-07-11 | 13.82 | $13.57 | 41100 |
| 2025-07-10 | 13.85 | $13.25 | 48600 |
| 2025-07-09 | 13.92 | $13.38 | 35400 |
| 2025-07-08 | 14.01 | $13.15 | 114600 |
| 2025-07-07 | 14.10 | $14.05 | 35004 |
| 2025-07-03 | 14.17 | $13.57 | 68336 |
| 2025-07-02 | 14.27 | $13.60 | 38100 |
| 2025-07-01 | 14.35 | $13.66 | 17000 |
| 2025-06-30 | 14.40 | $13.52 | 77548 |
| 2025-06-27 | 14.44 | $13.25 | 20209 |
| 2025-06-26 | 14.46 | $13.63 | 11640 |
| 2025-06-25 | 14.46 | $13.48 | 24000 |
| 2025-06-24 | 14.47 | $13.45 | 51400 |
| 2025-06-23 | 14.49 | $13.89 | 148100 |
| 2025-06-20 | 14.44 | $13.86 | 220400 |
| 2025-06-18 | 14.39 | $13.80 | 114900 |
| 2025-06-17 | 14.33 | $14.11 | 105600 |
| 2025-06-16 | 14.22 | $15.03 | 90400 |
| 2025-06-13 | 14.05 | $15.35 | 76100 |
| 2025-06-12 | 13.87 | $14.80 | 112100 |
| 2025-06-11 | 13.69 | $14.26 | 77700 |
| 2025-06-10 | 13.57 | $14.60 | 39600 |
| 2025-06-09 | 13.42 | $15.09 | 131200 |
| 2025-06-06 | 13.31 | $14.91 | 50600 |
| 2025-06-05 | 13.20 | $15.62 | 30300 |
| 2025-06-04 | 13.05 | $15.50 | 23400 |
| 2025-06-03 | 12.91 | $15.13 | 9500 |
| 2025-06-02 | 12.76 | $14.76 | 34200 |
| 2025-05-30 | 12.60 | $14.31 | 196600 |
| 2025-05-29 | 12.46 | $13.56 | 51600 |
| 2025-05-28 | 12.38 | $13.77 | 25700 |
| 2025-05-27 | 12.29 | $13.56 | 39200 |
| 2025-05-23 | 12.21 | $13.87 | 19200 |
| 2025-05-22 | 12.11 | $13.00 | 196200 |
| 2025-05-21 | 12.05 | $12.78 | 196667 |
| 2025-05-20 | 11.99 | $12.60 | 38633 |
| 2025-05-19 | 11.94 | $11.85 | 1433 |
| 2025-05-16 | 11.94 | $11.76 | 55233 |
| 2025-05-15 | 11.94 | $11.65 | 35667 |
| 2025-05-14 | 11.98 | $11.25 | 69200 |
| 2025-05-13 | 12.03 | $11.73 | 9267 |
| 2025-05-12 | 12.04 | $11.76 | 29100 |
| 2025-05-09 | 12.06 | $12.89 | 44100 |
| 2025-05-08 | 11.97 | $12.58 | 14533 |
| 2025-05-07 | 11.86 | $12.67 | 29833 |
| 2025-05-06 | 11.69 | $12.77 | 22300 |
| 2025-05-05 | 11.51 | $12.09 | 15333 |
| 2025-05-02 | 11.36 | $11.52 | 61600 |
| 2025-05-01 | 11.31 | $11.49 | 35967 |
| 2025-04-30 | 11.26 | $12.09 | 15767 |
| 2025-04-29 | 11.16 | $11.96 | 39000 |
| 2025-04-28 | 11.08 | $11.97 | 29367 |
| 2025-04-25 | 10.99 | $11.79 | 50733 |
| 2025-04-24 | 10.92 | $11.71 | 35867 |
| 2025-04-23 | 10.83 | $11.58 | 94367 |
| 2025-04-22 | 10.74 | $11.75 | 19400 |
| 2025-04-21 | 10.65 | $11.79 | 15567 |
| 2025-04-17 | 10.55 | $11.70 | 72267 |
| 2025-04-16 | 10.47 | $12.51 | 41133 |
| 2025-04-15 | 10.37 | $12.24 | 18667 |
| 2025-04-14 | 10.29 | $11.97 | 54400 |
| 2025-04-11 | 10.23 | $12.03 | 49767 |
| 2025-04-10 | 10.15 | $11.13 | 22233 |
| 2025-04-09 | 10.09 | $10.45 | 38967 |
| 2025-04-08 | 10.06 | $9.23 | 19633 |
| 2025-04-07 | 10.09 | $9.13 | 11933 |
| 2025-04-04 | 10.11 | $9.07 | 31233 |
| 2025-04-03 | 10.15 | $10.68 | 25633 |
| 2025-04-02 | 10.12 | $10.34 | 6067 |
| 2025-04-01 | 10.09 | $10.20 | 23067 |
| 2025-03-31 | 10.06 | $10.26 | 37000 |
| 2025-03-28 | 10.03 | $10.20 | 27767 |
| 2025-03-27 | 10.00 | $10.37 | 44600 |
| 2025-03-26 | 9.97 | $9.88 | 75767 |
| 2025-03-25 | 9.97 | $9.93 | 11100 |
| 2025-03-24 | 9.94 | $9.81 | 11933 |
| 2025-03-21 | 9.93 | $9.77 | 17800 |
| 2025-03-20 | 9.91 | $10.20 | 28100 |
| 2025-03-19 | 9.88 | $10.55 | 12933 |
| 2025-03-18 | 9.81 | $10.68 | 38067 |
| 2025-03-17 | 9.76 | $10.75 | 8200 |
| 2025-03-14 | 9.70 | $10.31 | 21267 |
| 2025-03-13 | 9.69 | $10.05 | 11867 |
| 2025-03-12 | 9.69 | $9.81 | 5233 |
| 2025-03-11 | 9.72 | $9.80 | 16000 |
| 2025-03-10 | 9.75 | $9.52 | 35433 |
| 2025-03-07 | 9.77 | $9.84 | 15100 |
| 2025-03-06 | 9.79 | $10.03 | 28200 |
| 2025-03-05 | 9.81 | $9.82 | 22767 |
| 2025-03-04 | 9.83 | $9.54 | 125167 |
| 2025-03-03 | 9.83 | $9.72 | 31367 |
| 2025-02-28 | 9.81 | $9.63 | 76567 |
| 2025-02-27 | 9.80 | $9.78 | 138300 |
| 2025-02-26 | 9.74 | $9.90 | 33033 |
| 2025-02-25 | 9.65 | $9.36 | 19967 |
| 2025-02-24 | 9.60 | $9.53 | 7900 |
| 2025-02-21 | 9.54 | $9.35 | 49733 |
| 2025-02-20 | 9.48 | $9.54 | 23267 |
| 2025-02-19 | 9.36 | $9.18 | 38900 |
| 2025-02-18 | 9.25 | $9.66 | 33633 |
| 2025-02-14 | 9.12 | $9.60 | 36000 |
| 2025-02-13 | 8.98 | $10.23 | 28433 |
| 2025-02-12 | 8.83 | $10.05 | 19167 |
| 2025-02-11 | 8.69 | $10.29 | 13900 |
| 2025-02-10 | 8.52 | $10.35 | 16167 |
| 2025-02-07 | 8.36 | $9.98 | 23067 |
| 2025-02-06 | 8.23 | $10.29 | 20467 |
| 2025-02-05 | 8.09 | $10.41 | 19300 |
| 2025-02-04 | 7.94 | $10.11 | 14067 |
| 2025-02-03 | 7.81 | $9.60 | 24733 |
| 2025-01-31 | 7.73 | $9.36 | 32900 |
| 2025-01-30 | 7.61 | $9.52 | 74533 |
| 2025-01-29 | 7.48 | $8.40 | 46933 |
| 2025-01-28 | 7.41 | $8.28 | 31433 |
| 2025-01-27 | 7.36 | $8.24 | 15067 |
| 2025-01-24 | 7.30 | $8.31 | 80600 |
| 2025-01-23 | 7.23 | $8.15 | 88467 |
| 2025-01-22 | 7.18 | $7.15 | 3400 |
| 2025-01-21 | 7.17 | $7.05 | 6133 |
| 2025-01-17 | 7.18 | $6.96 | 3200 |
| 2025-01-16 | 7.19 | $6.93 | 9067 |
| 2025-01-15 | 7.22 | $7.11 | 4200 |
| 2025-01-14 | 7.23 | $7.21 | 2233 |
| 2025-01-13 | 7.24 | $7.08 | 5833 |
| 2025-01-10 | 7.27 | $7.15 | 10833 |
| 2025-01-08 | 7.28 | $7.32 | 17433 |
| 2025-01-07 | 7.28 | $7.44 | 5467 |
| 2025-01-06 | 7.27 | $7.47 | 9933 |
| 2025-01-03 | 7.26 | $7.50 | 13733 |
| 2025-01-02 | 7.26 | $7.92 | 19300 |
| 2024-12-31 | 7.23 | $6.96 | 5167 |
| 2024-12-30 | 7.24 | $6.90 | 3233 |
| 2024-12-27 | 7.24 | $7.05 | 11700 |
| 2024-12-26 | 7.24 | $7.30 | 167 |
| 2024-12-24 | 7.22 | $7.02 | — |
| 2024-12-23 | 7.21 | $7.02 | 12833 |
| 2024-12-20 | 7.23 | $7.05 | 18667 |
| 2024-12-19 | 7.24 | $6.99 | 40100 |
| 2024-12-18 | 7.25 | $7.26 | 23667 |
| 2024-12-17 | 7.25 | $7.21 | 2800 |
| 2024-12-16 | 7.23 | $7.39 | 27067 |
| 2024-12-13 | 7.18 | $7.31 | 22400 |
| 2024-12-12 | 7.16 | $7.41 | 33633 |
| 2024-12-11 | 7.11 | $7.71 | 9400 |
| 2024-12-10 | 7.06 | $7.37 | 13733 |
| 2024-12-09 | 7.04 | $7.33 | 23667 |
| 2024-12-06 | 7.06 | $7.17 | 37100 |
| 2024-12-05 | 7.11 | $7.41 | 2833 |
| 2024-12-04 | 7.13 | $7.34 | 26667 |
| 2024-12-03 | 7.17 | $7.38 | 22733 |
| 2024-12-02 | 7.20 | $7.26 | 32167 |
| 2024-11-29 | 7.24 | $6.90 | — |
| 2024-11-27 | 7.29 | $6.90 | 6067 |
| 2024-11-26 | 7.36 | $6.95 | 5033 |
| 2024-11-25 | 7.43 | $6.90 | 226200 |
| 2024-11-22 | 7.50 | $7.41 | 13533 |
| 2024-11-21 | 7.57 | $7.28 | 21167 |
| 2024-11-20 | 7.64 | $7.11 | 18033 |
| 2024-11-19 | 7.72 | $7.17 | 26033 |
| 2024-11-18 | 7.79 | $6.96 | 35333 |
| 2024-11-15 | 7.84 | $6.39 | 11567 |
| 2024-11-14 | 7.91 | $6.75 | 31600 |
| 2024-11-13 | 7.94 | $6.45 | 14700 |
| 2024-11-12 | 7.99 | $6.67 | 45167 |
| 2024-11-11 | 8.01 | $7.11 | 88767 |
| 2024-11-08 | 8.02 | $7.65 | 20333 |
| 2024-11-07 | 7.99 | $8.22 | 41967 |
| 2024-11-06 | 7.92 | $7.86 | 10133 |
| 2024-11-05 | 7.86 | $8.01 | 3567 |
| 2024-11-04 | 7.80 | $7.98 | 4600 |
| 2024-11-01 | 7.74 | $8.09 | 8433 |
| 2024-10-31 | 7.70 | $7.92 | 16033 |
| 2024-10-30 | 7.65 | $8.32 | 4200 |
| 2024-10-29 | 7.63 | $8.37 | 12767 |
| 2024-10-28 | 7.59 | $8.25 | 3033 |
| 2024-10-25 | 7.53 | $8.76 | 18000 |
| 2024-10-24 | 7.45 | $8.84 | 19100 |
| 2024-10-23 | 7.38 | $8.60 | 38433 |
| 2024-10-22 | 7.32 | $8.53 | 25333 |
| 2024-10-21 | 7.28 | $7.98 | 33567 |
| 2024-10-18 | 7.26 | $7.86 | 78233 |
| 2024-10-17 | 7.25 | $7.35 | 10067 |
| 2024-10-16 | 7.26 | $7.34 | 21733 |
| 2024-10-15 | 7.26 | $7.16 | 19833 |
| 2024-10-14 | 7.28 | $7.32 | 2000 |
| 2024-10-11 | 7.29 | $7.05 | 63967 |
| 2024-10-10 | 7.28 | $6.84 | 84667 |
| 2024-10-09 | 7.28 | $6.72 | 40900 |
| 2024-10-08 | 7.28 | $6.75 | 17533 |
| 2024-10-07 | 7.26 | $6.84 | 23367 |
| 2024-10-04 | 7.22 | $7.17 | 14000 |
| 2024-10-03 | 7.17 | $6.99 | 58200 |
| 2024-10-02 | 7.13 | $7.88 | 3900 |
| 2024-10-01 | 7.05 | $7.47 | 46700 |
| 2024-09-30 | 7.00 | $7.11 | 94367 |
| 2024-09-27 | 6.99 | $7.23 | 29933 |
| 2024-09-26 | 6.97 | $7.32 | 37833 |
| 2024-09-25 | 6.95 | $7.57 | 9667 |
| 2024-09-24 | 6.93 | $7.59 | 15133 |
| 2024-09-23 | 6.91 | $7.56 | 4567 |
| 2024-09-20 | 6.91 | $7.80 | 933 |
| 2024-09-19 | 6.91 | $7.41 | 4233 |
| 2024-09-18 | 6.93 | $7.41 | 1500 |
| 2024-09-17 | 6.95 | $7.53 | 5800 |
| 2024-09-16 | 6.95 | $7.53 | 82233 |
| 2024-09-13 | 6.95 | $6.87 | 20433 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.23
2026-07-17
Close Price
$20.82
Vol: 889406
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.75
Average
16.80
Maximum
31.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.23 | $20.82 | 889406 |
| 2026-07-16 | 23.48 | $20.96 | 559300 |
| 2026-07-15 | 23.75 | $21.88 | 743042 |
| 2026-07-14 | 23.95 | $22.60 | 685009 |
| 2026-07-13 | 24.09 | $22.46 | 220414 |
| 2026-07-10 | 24.26 | $23.34 | 683343 |
| 2026-07-09 | 24.36 | $23.16 | 495514 |
| 2026-07-08 | 24.48 | $22.66 | 165708 |
| 2026-07-07 | 24.67 | $23.56 | 103600 |
| 2026-07-06 | 24.79 | $24.06 | 268573 |
| 2026-07-02 | 24.87 | $24.60 | 563327 |
| 2026-07-01 | 24.90 | $23.71 | 88900 |
| 2026-06-30 | 25.02 | $23.78 | 1.3M |
| 2026-06-29 | 25.15 | $23.40 | 190900 |
| 2026-06-26 | 25.34 | $23.07 | 738714 |
| 2026-06-25 | 25.57 | $22.85 | 795136 |
| 2026-06-24 | 25.86 | $23.01 | 274904 |
| 2026-06-23 | 26.16 | $24.70 | 1.3M |
| 2026-06-22 | 26.31 | $25.81 | 194109 |
| 2026-06-18 | 26.37 | $25.64 | 237937 |
| 2026-06-17 | 26.44 | $25.58 | 460700 |
| 2026-06-16 | 26.54 | $26.93 | 175328 |
| 2026-06-15 | 26.49 | $26.38 | 301535 |
| 2026-06-12 | 26.51 | $25.26 | 1.1M |
| 2026-06-11 | 26.64 | $25.15 | 1.9M |
| 2026-06-10 | 26.79 | $25.06 | 355189 |
| 2026-06-09 | 26.98 | $25.49 | 235200 |
| 2026-06-08 | 27.13 | $25.66 | 151200 |
| 2026-06-05 | 27.29 | $25.50 | 220800 |
| 2026-06-04 | 27.48 | $26.37 | 203500 |
| 2026-06-03 | 27.59 | $26.11 | 833747 |
| 2026-06-02 | 27.75 | $25.78 | 217313 |
| 2026-06-01 | 27.96 | $25.55 | 485400 |
| 2026-05-29 | 28.21 | $26.17 | 2.0M |
| 2026-05-28 | 28.42 | $27.18 | 208339 |
| 2026-05-27 | 28.55 | $27.19 | 256234 |
| 2026-05-26 | 28.70 | $27.62 | 794700 |
| 2026-05-22 | 28.81 | $27.32 | 2.8M |
| 2026-05-21 | 28.97 | $26.55 | 302100 |
| 2026-05-20 | 29.22 | $26.40 | 596300 |
| 2026-05-19 | 29.52 | $27.68 | 379615 |
| 2026-05-18 | 29.71 | $27.80 | 168500 |
| 2026-05-15 | 29.92 | $28.21 | 364202 |
| 2026-05-14 | 30.10 | $29.33 | 209100 |
| 2026-05-13 | 30.18 | $29.51 | 263400 |
| 2026-05-12 | 30.25 | $29.87 | 331820 |
| 2026-05-11 | 30.29 | $29.94 | 1.2M |
| 2026-05-08 | 30.32 | $29.59 | 244900 |
| 2026-05-07 | 30.40 | $29.16 | 1.5M |
| 2026-05-06 | 30.53 | $29.97 | 365800 |
| 2026-05-05 | 30.59 | $29.46 | 236521 |
| 2026-05-04 | 30.71 | $28.29 | 976778 |
| 2026-05-01 | 30.96 | $29.14 | 660815 |
| 2026-04-30 | 31.15 | $29.90 | 4.5M |
| 2026-04-29 | 31.28 | $30.32 | 454500 |
| 2026-04-28 | 31.39 | $30.13 | 1.1M |
| 2026-04-27 | 31.52 | $30.45 | 788500 |
| 2026-04-24 | 31.63 | $31.92 | 213500 |
| 2026-04-23 | 31.60 | $31.81 | 4.1M |
| 2026-04-22 | 31.58 | $31.85 | 477558 |
| 2026-04-21 | 31.55 | $31.89 | 431135 |
| 2026-04-20 | 31.51 | $31.92 | 366827 |
| 2026-04-17 | 31.47 | $31.87 | 338400 |
| 2026-04-16 | 31.43 | $31.91 | 284571 |
| 2026-04-15 | 31.38 | $31.86 | 1.0M |
| 2026-04-14 | 31.33 | $31.72 | 326245 |
| 2026-04-13 | 31.29 | $31.62 | 185310 |
| 2026-04-10 | 31.25 | $31.53 | 321500 |
| 2026-04-09 | 31.22 | $31.53 | 279101 |
| 2026-04-08 | 31.19 | $31.62 | 1.6M |
| 2026-04-07 | 31.14 | $31.34 | 531720 |
| 2026-04-06 | 31.12 | $31.20 | 361800 |
| 2026-04-02 | 31.12 | $31.19 | 1.6M |
| 2026-04-01 | 31.11 | $31.21 | 450905 |
| 2026-03-31 | 31.10 | $31.04 | 272524 |
| 2026-03-30 | 31.10 | $30.92 | 214400 |
| 2026-03-27 | 31.12 | $31.04 | 196900 |
| 2026-03-26 | 31.13 | $30.98 | 234100 |
| 2026-03-25 | 31.15 | $31.07 | 259800 |
| 2026-03-24 | 31.16 | $31.14 | 301000 |
| 2026-03-23 | 31.16 | $31.05 | 342446 |
| 2026-03-20 | 31.17 | $30.60 | 2.8M |
| 2026-03-19 | 31.23 | $31.02 | 1.7M |
| 2026-03-18 | 31.25 | $31.18 | 439300 |
| 2026-03-17 | 31.26 | $31.35 | 318000 |
| 2026-03-16 | 31.25 | $31.21 | 431209 |
| 2026-03-13 | 31.25 | $31.08 | 339901 |
| 2026-03-12 | 31.27 | $31.42 | 323719 |
| 2026-03-11 | 31.25 | $31.65 | 413134 |
| 2026-03-10 | 31.21 | $31.59 | 1.6M |
| 2026-03-09 | 31.17 | $31.47 | 1.7M |
| 2026-03-06 | 31.14 | $31.37 | 284600 |
| 2026-03-05 | 31.12 | $31.24 | 294900 |
| 2026-03-04 | 31.10 | $31.45 | 159900 |
| 2026-03-03 | 31.07 | $31.40 | 244032 |
| 2026-03-02 | 31.03 | $31.49 | 331386 |
| 2026-02-27 | 30.99 | $31.64 | 403329 |
| 2026-02-26 | 30.92 | $31.41 | 279000 |
| 2026-02-25 | 30.86 | $31.53 | 325500 |
| 2026-02-24 | 30.79 | $31.36 | 266622 |
| 2026-02-23 | 30.74 | $31.27 | 433921 |
| 2026-02-20 | 30.68 | $31.33 | 241803 |
| 2026-02-19 | 30.61 | $31.30 | 1.9M |
| 2026-02-18 | 30.54 | $31.22 | 249314 |
| 2026-02-17 | 30.47 | $31.33 | 452720 |
| 2026-02-13 | 30.38 | $31.47 | 408400 |
| 2026-02-12 | 30.26 | $31.29 | 430827 |
| 2026-02-11 | 30.15 | $31.57 | 418309 |
| 2026-02-10 | 30.00 | $31.53 | 775445 |
| 2026-02-09 | 29.84 | $31.65 | 711746 |
| 2026-02-06 | 29.65 | $31.19 | 812440 |
| 2026-02-05 | 29.49 | $31.08 | 938315 |
| 2026-02-04 | 29.32 | $31.53 | 646400 |
| 2026-02-03 | 29.09 | $31.61 | 381740 |
| 2026-02-02 | 28.82 | $31.10 | 1.2M |
| 2026-01-30 | 28.58 | $31.45 | 2.0M |
| 2026-01-29 | 28.28 | $32.01 | 1.4M |
| 2026-01-28 | 27.89 | $31.67 | 3.1M |
| 2026-01-27 | 27.49 | $31.70 | 2.6M |
| 2026-01-26 | 27.05 | $31.60 | 4.5M |
| 2026-01-23 | 26.57 | $30.40 | 1.1M |
| 2026-01-22 | 26.17 | $30.70 | 1.4M |
| 2026-01-21 | 25.69 | $29.49 | 1.4M |
| 2026-01-20 | 25.29 | $29.25 | 2.3M |
| 2026-01-16 | 24.87 | $27.62 | 359233 |
| 2026-01-15 | 24.58 | $27.12 | 689300 |
| 2026-01-14 | 24.32 | $27.26 | 644496 |
| 2026-01-13 | 24.01 | $26.56 | 877405 |
| 2026-01-12 | 23.74 | $26.21 | 1.5M |
| 2026-01-09 | 23.48 | $25.12 | 1.4M |
| 2026-01-08 | 23.30 | $24.84 | 524500 |
| 2026-01-07 | 23.14 | $24.67 | 565909 |
| 2026-01-06 | 22.98 | $25.16 | 548213 |
| 2026-01-05 | 22.75 | $23.71 | 764000 |
| 2026-01-02 | 22.65 | $23.11 | 623234 |
| 2025-12-31 | 22.60 | $22.88 | 243019 |
| 2025-12-30 | 22.57 | $23.18 | 358000 |
| 2025-12-29 | 22.51 | $22.96 | 574384 |
| 2025-12-26 | 22.46 | $24.92 | 169979 |
| 2025-12-24 | 22.20 | $24.46 | 133147 |
| 2025-12-23 | 21.97 | $24.76 | 322400 |
| 2025-12-22 | 21.67 | $24.89 | 725326 |
| 2025-12-19 | 21.33 | $23.28 | 3.2M |
| 2025-12-18 | 21.13 | $22.67 | 842500 |
| 2025-12-17 | 20.97 | $22.80 | 542203 |
| 2025-12-16 | 20.77 | $22.37 | 637052 |
| 2025-12-15 | 20.60 | $23.38 | 911608 |
| 2025-12-12 | 20.31 | $22.97 | 1.1M |
| 2025-12-11 | 20.03 | $22.61 | 819648 |
| 2025-12-10 | 19.76 | $21.81 | 1.1M |
| 2025-12-09 | 19.54 | $22.00 | 648600 |
| 2025-12-08 | 19.29 | $21.63 | 499062 |
| 2025-12-05 | 19.04 | $22.22 | 683530 |
| 2025-12-04 | 18.70 | $22.02 | 640041 |
| 2025-12-03 | 18.36 | $21.93 | 1.1M |
| 2025-12-02 | 17.98 | $20.99 | 622732 |
| 2025-12-01 | 17.66 | $21.15 | 848000 |
| 2025-11-28 | 17.30 | $21.11 | 1.2M |
| 2025-11-26 | 16.89 | $19.21 | 427906 |
| 2025-11-25 | 16.65 | $17.47 | 684762 |
| 2025-11-24 | 16.56 | $16.96 | 275053 |
| 2025-11-21 | 16.52 | $16.26 | 333900 |
| 2025-11-20 | 16.55 | $16.04 | 630700 |
| 2025-11-19 | 16.60 | $16.72 | 231200 |
| 2025-11-18 | 16.59 | $16.77 | 305109 |
| 2025-11-17 | 16.57 | $16.54 | 749141 |
| 2025-11-14 | 16.58 | $16.47 | 543700 |
| 2025-11-13 | 16.59 | $16.75 | 1.1M |
| 2025-11-12 | 16.57 | $16.83 | 515415 |
| 2025-11-11 | 16.54 | $16.50 | 273800 |
| 2025-11-10 | 16.55 | $16.41 | 334132 |
| 2025-11-07 | 16.56 | $15.45 | 249800 |
| 2025-11-06 | 16.68 | $14.82 | 426409 |
| 2025-11-05 | 16.87 | $15.07 | 328419 |
| 2025-11-04 | 17.06 | $14.66 | 872733 |
| 2025-11-03 | 17.32 | $15.52 | 789600 |
| 2025-10-31 | 17.51 | $15.22 | 1.0M |
| 2025-10-30 | 17.75 | $17.45 | 340737 |
| 2025-10-29 | 17.78 | $17.30 | 269100 |
| 2025-10-28 | 17.83 | $17.26 | 146000 |
| 2025-10-27 | 17.89 | $17.51 | 677836 |
| 2025-10-24 | 17.93 | $18.11 | 138781 |
| 2025-10-23 | 17.91 | $17.67 | 165300 |
| 2025-10-22 | 17.93 | $17.61 | 318143 |
| 2025-10-21 | 17.97 | $17.26 | 341500 |
| 2025-10-20 | 18.04 | $19.12 | 627441 |
| 2025-10-17 | 17.93 | $18.18 | 855500 |
| 2025-10-16 | 17.90 | $19.30 | 836100 |
| 2025-10-15 | 17.76 | $20.49 | 508103 |
| 2025-10-14 | 17.47 | $18.96 | 255219 |
| 2025-10-13 | 17.31 | $18.86 | 125278 |
| 2025-10-10 | 17.15 | $17.74 | 158579 |
| 2025-10-09 | 17.09 | $17.70 | 275803 |
| 2025-10-08 | 17.02 | $18.86 | 278732 |
| 2025-10-07 | 16.83 | $18.35 | 167526 |
| 2025-10-06 | 16.67 | $18.03 | 193900 |
| 2025-10-03 | 16.53 | $18.21 | 768980 |
| 2025-10-02 | 16.35 | $18.39 | 470804 |
| 2025-10-01 | 16.13 | $17.59 | 126630 |
| 2025-09-30 | 15.98 | $17.51 | 92000 |
| 2025-09-29 | 15.82 | $17.51 | 175401 |
| 2025-09-26 | 15.64 | $17.06 | 63100 |
| 2025-09-25 | 15.49 | $16.89 | 121514 |
| 2025-09-24 | 15.34 | $16.91 | 148211 |
| 2025-09-23 | 15.18 | $17.19 | 194163 |
| 2025-09-22 | 14.97 | $16.65 | 154126 |
| 2025-09-19 | 14.79 | $15.80 | 538800 |
| 2025-09-18 | 14.68 | $15.43 | 141100 |
| 2025-09-17 | 14.60 | $15.07 | 131700 |
| 2025-09-16 | 14.56 | $15.10 | 139717 |
| 2025-09-15 | 14.50 | $15.73 | 161892 |
| 2025-09-12 | 14.37 | $15.49 | 609339 |
| 2025-09-11 | 14.25 | $15.55 | 205143 |
| 2025-09-10 | 14.11 | $15.49 | 147700 |
| 2025-09-09 | 13.97 | $15.12 | 157005 |
| 2025-09-08 | 13.85 | $15.52 | 222800 |
| 2025-09-05 | 13.67 | $15.02 | 153600 |
| 2025-09-04 | 13.53 | $14.25 | 71300 |
| 2025-09-03 | 13.45 | $14.46 | 116700 |
| 2025-09-02 | 13.35 | $14.18 | 98329 |
| 2025-08-29 | 13.26 | $14.00 | 74200 |
| 2025-08-28 | 13.18 | $13.85 | 169314 |
| 2025-08-27 | 13.11 | $13.95 | 82400 |
| 2025-08-26 | 13.02 | $13.89 | 504500 |
| 2025-08-25 | 12.93 | $13.49 | 99700 |
| 2025-08-22 | 12.88 | $13.51 | 113500 |
| 2025-08-21 | 12.81 | $13.10 | 135500 |
| 2025-08-20 | 12.78 | $13.17 | 218900 |
| 2025-08-19 | 12.74 | $12.89 | 547442 |
| 2025-08-18 | 12.72 | $13.16 | 656100 |
| 2025-08-15 | 12.67 | $12.22 | 58323 |
| 2025-08-14 | 12.72 | $11.99 | 310300 |
| 2025-08-13 | 12.80 | $12.03 | 66400 |
| 2025-08-12 | 12.88 | $11.91 | 90800 |
| 2025-08-11 | 12.98 | $11.58 | 155505 |
| 2025-08-08 | 13.13 | $11.72 | 133738 |
| 2025-08-07 | 13.28 | $12.06 | 242400 |
| 2025-08-06 | 13.41 | $13.69 | 77748 |
| 2025-08-05 | 13.38 | $13.49 | 43400 |
| 2025-08-04 | 13.36 | $13.57 | 32400 |
| 2025-08-01 | 13.34 | $13.04 | 63604 |
| 2025-07-31 | 13.37 | $12.89 | 18145 |
| 2025-07-30 | 13.42 | $12.69 | 117524 |
| 2025-07-29 | 13.50 | $13.11 | 15831 |
| 2025-07-28 | 13.54 | $12.99 | 86627 |
| 2025-07-25 | 13.60 | $13.34 | 27225 |
| 2025-07-24 | 13.63 | $13.55 | 62500 |
| 2025-07-23 | 13.64 | $13.78 | 68400 |
| 2025-07-22 | 13.62 | $14.16 | 67600 |
| 2025-07-21 | 13.57 | $13.91 | 117800 |
| 2025-07-18 | 13.53 | $13.52 | 71300 |
| 2025-07-17 | 13.53 | $13.10 | 56700 |
| 2025-07-16 | 13.57 | $13.27 | 163500 |
| 2025-07-15 | 13.61 | $13.20 | 55800 |
| 2025-07-14 | 13.65 | $13.47 | 79900 |
| 2025-07-11 | 13.67 | $13.57 | 41100 |
| 2025-07-10 | 13.68 | $13.25 | 48600 |
| 2025-07-09 | 13.72 | $13.38 | 35400 |
| 2025-07-08 | 13.76 | $13.15 | 114600 |
| 2025-07-07 | 13.82 | $14.05 | 35004 |
| 2025-07-03 | 13.80 | $13.57 | 68336 |
| 2025-07-02 | 13.83 | $13.60 | 38100 |
| 2025-07-01 | 13.85 | $13.66 | 17000 |
| 2025-06-30 | 13.87 | $13.52 | 77548 |
| 2025-06-27 | 13.91 | $13.25 | 20209 |
| 2025-06-26 | 13.97 | $13.63 | 11640 |
| 2025-06-25 | 14.01 | $13.48 | 24000 |
| 2025-06-24 | 14.07 | $13.45 | 51400 |
| 2025-06-23 | 14.13 | $13.89 | 148100 |
| 2025-06-20 | 14.16 | $13.86 | 220400 |
| 2025-06-18 | 14.19 | $13.80 | 114900 |
| 2025-06-17 | 14.23 | $14.11 | 105600 |
| 2025-06-16 | 14.24 | $15.03 | 90400 |
| 2025-06-13 | 14.16 | $15.35 | 76100 |
| 2025-06-12 | 14.03 | $14.80 | 112100 |
| 2025-06-11 | 13.95 | $14.26 | 77700 |
| 2025-06-10 | 13.92 | $14.60 | 39600 |
| 2025-06-09 | 13.85 | $15.09 | 131200 |
| 2025-06-06 | 13.72 | $14.91 | 50600 |
| 2025-06-05 | 13.59 | $15.62 | 30300 |
| 2025-06-04 | 13.38 | $15.50 | 23400 |
| 2025-06-03 | 13.16 | $15.13 | 9500 |
| 2025-06-02 | 12.95 | $14.76 | 34200 |
| 2025-05-30 | 12.76 | $14.31 | 196600 |
| 2025-05-29 | 12.59 | $13.56 | 51600 |
| 2025-05-28 | 12.49 | $13.77 | 25700 |
| 2025-05-27 | 12.36 | $13.56 | 39200 |
| 2025-05-23 | 12.23 | $13.87 | 19200 |
| 2025-05-22 | 12.06 | $13.00 | 196200 |
| 2025-05-21 | 11.96 | $12.78 | 196667 |
| 2025-05-20 | 11.87 | $12.60 | 38633 |
| 2025-05-19 | 11.80 | $11.85 | 1433 |
| 2025-05-16 | 11.79 | $11.76 | 55233 |
| 2025-05-15 | 11.80 | $11.65 | 35667 |
| 2025-05-14 | 11.81 | $11.25 | 69200 |
| 2025-05-13 | 11.87 | $11.73 | 9267 |
| 2025-05-12 | 11.88 | $11.76 | 29100 |
| 2025-05-09 | 11.90 | $12.89 | 44100 |
| 2025-05-08 | 11.79 | $12.58 | 14533 |
| 2025-05-07 | 11.71 | $12.67 | 29833 |
| 2025-05-06 | 11.61 | $12.77 | 22300 |
| 2025-05-05 | 11.49 | $12.09 | 15333 |
| 2025-05-02 | 11.42 | $11.52 | 61600 |
| 2025-05-01 | 11.41 | $11.49 | 35967 |
| 2025-04-30 | 11.41 | $12.09 | 15767 |
| 2025-04-29 | 11.33 | $11.96 | 39000 |
| 2025-04-28 | 11.27 | $11.97 | 29367 |
| 2025-04-25 | 11.19 | $11.79 | 50733 |
| 2025-04-24 | 11.13 | $11.71 | 35867 |
| 2025-04-23 | 11.07 | $11.58 | 94367 |
| 2025-04-22 | 11.02 | $11.75 | 19400 |
| 2025-04-21 | 10.94 | $11.79 | 15567 |
| 2025-04-17 | 10.85 | $11.70 | 72267 |
| 2025-04-16 | 10.76 | $12.51 | 41133 |
| 2025-04-15 | 10.58 | $12.24 | 18667 |
| 2025-04-14 | 10.40 | $11.97 | 54400 |
| 2025-04-11 | 10.23 | $12.03 | 49767 |
| 2025-04-10 | 10.05 | $11.13 | 22233 |
| 2025-04-09 | 9.93 | $10.45 | 38967 |
| 2025-04-08 | 9.88 | $9.23 | 19633 |
| 2025-04-07 | 9.95 | $9.13 | 11933 |
| 2025-04-04 | 10.03 | $9.07 | 31233 |
| 2025-04-03 | 10.13 | $10.68 | 25633 |
| 2025-04-02 | 10.07 | $10.34 | 6067 |
| 2025-04-01 | 10.05 | $10.20 | 23067 |
| 2025-03-31 | 10.03 | $10.26 | 37000 |
| 2025-03-28 | 10.01 | $10.20 | 27767 |
| 2025-03-27 | 9.99 | $10.37 | 44600 |
| 2025-03-26 | 9.95 | $9.88 | 75767 |
| 2025-03-25 | 9.95 | $9.93 | 11100 |
| 2025-03-24 | 9.95 | $9.81 | 11933 |
| 2025-03-21 | 9.97 | $9.77 | 17800 |
| 2025-03-20 | 9.99 | $10.20 | 28100 |
| 2025-03-19 | 9.97 | $10.55 | 12933 |
| 2025-03-18 | 9.91 | $10.68 | 38067 |
| 2025-03-17 | 9.83 | $10.75 | 8200 |
| 2025-03-14 | 9.73 | $10.31 | 21267 |
| 2025-03-13 | 9.67 | $10.05 | 11867 |
| 2025-03-12 | 9.63 | $9.81 | 5233 |
| 2025-03-11 | 9.61 | $9.80 | 16000 |
| 2025-03-10 | 9.59 | $9.52 | 35433 |
| 2025-03-07 | 9.60 | $9.84 | 15100 |
| 2025-03-06 | 9.57 | $10.03 | 28200 |
| 2025-03-05 | 9.52 | $9.82 | 22767 |
| 2025-03-04 | 9.49 | $9.54 | 125167 |
| 2025-03-03 | 9.49 | $9.72 | 31367 |
| 2025-02-28 | 9.46 | $9.63 | 76567 |
| 2025-02-27 | 9.44 | $9.78 | 138300 |
| 2025-02-26 | 9.41 | $9.90 | 33033 |
| 2025-02-25 | 9.36 | $9.36 | 19967 |
| 2025-02-24 | 9.36 | $9.53 | 7900 |
| 2025-02-21 | 9.34 | $9.35 | 49733 |
| 2025-02-20 | 9.34 | $9.54 | 23267 |
| 2025-02-19 | 9.32 | $9.18 | 38900 |
| 2025-02-18 | 9.33 | $9.66 | 33633 |
| 2025-02-14 | 9.29 | $9.60 | 36000 |
| 2025-02-13 | 9.26 | $10.23 | 28433 |
| 2025-02-12 | 9.16 | $10.05 | 19167 |
| 2025-02-11 | 9.07 | $10.29 | 13900 |
| 2025-02-10 | 8.94 | $10.35 | 16167 |
| 2025-02-07 | 8.79 | $9.98 | 23067 |
| 2025-02-06 | 8.66 | $10.29 | 20467 |
| 2025-02-05 | 8.49 | $10.41 | 19300 |
| 2025-02-04 | 8.29 | $10.11 | 14067 |
| 2025-02-03 | 8.10 | $9.60 | 24733 |
| 2025-01-31 | 7.94 | $9.36 | 32900 |
| 2025-01-30 | 7.79 | $9.52 | 74533 |
| 2025-01-29 | 7.61 | $8.40 | 46933 |
| 2025-01-28 | 7.53 | $8.28 | 31433 |
| 2025-01-27 | 7.45 | $8.24 | 15067 |
| 2025-01-24 | 7.36 | $8.31 | 80600 |
| 2025-01-23 | 7.27 | $8.15 | 88467 |
| 2025-01-22 | 7.17 | $7.15 | 3400 |
| 2025-01-21 | 7.17 | $7.05 | 6133 |
| 2025-01-17 | 7.19 | $6.96 | 3200 |
| 2025-01-16 | 7.21 | $6.93 | 9067 |
| 2025-01-15 | 7.24 | $7.11 | 4200 |
| 2025-01-14 | 7.26 | $7.21 | 2233 |
| 2025-01-13 | 7.26 | $7.08 | 5833 |
| 2025-01-10 | 7.28 | $7.15 | 10833 |
| 2025-01-08 | 7.29 | $7.32 | 17433 |
| 2025-01-07 | 7.29 | $7.44 | 5467 |
| 2025-01-06 | 7.27 | $7.47 | 9933 |
| 2025-01-03 | 7.25 | $7.50 | 13733 |
| 2025-01-02 | 7.23 | $7.92 | 19300 |
| 2024-12-31 | 7.15 | $6.96 | 5167 |
| 2024-12-30 | 7.17 | $6.90 | 3233 |
| 2024-12-27 | 7.20 | $7.05 | 11700 |
| 2024-12-26 | 7.22 | $7.30 | 167 |
| 2024-12-24 | 7.21 | $7.02 | — |
| 2024-12-23 | 7.23 | $7.02 | 12833 |
| 2024-12-20 | 7.25 | $7.05 | 18667 |
| 2024-12-19 | 7.28 | $6.99 | 40100 |
| 2024-12-18 | 7.31 | $7.26 | 23667 |
| 2024-12-17 | 7.31 | $7.21 | 2800 |
| 2024-12-16 | 7.32 | $7.39 | 27067 |
| 2024-12-13 | 7.31 | $7.31 | 22400 |
| 2024-12-12 | 7.31 | $7.41 | 33633 |
| 2024-12-11 | 7.30 | $7.71 | 9400 |
| 2024-12-10 | 7.26 | $7.37 | 13733 |
| 2024-12-09 | 7.25 | $7.33 | 23667 |
| 2024-12-06 | 7.24 | $7.17 | 37100 |
| 2024-12-05 | 7.25 | $7.41 | 2833 |
| 2024-12-04 | 7.23 | $7.34 | 26667 |
| 2024-12-03 | 7.22 | $7.38 | 22733 |
| 2024-12-02 | 7.20 | $7.26 | 32167 |
| 2024-11-29 | 7.20 | $6.90 | — |
| 2024-11-27 | 7.23 | $6.90 | 6067 |
| 2024-11-26 | 7.26 | $6.95 | 5033 |
| 2024-11-25 | 7.30 | $6.90 | 226200 |
| 2024-11-22 | 7.34 | $7.41 | 13533 |
| 2024-11-21 | 7.33 | $7.28 | 21167 |
| 2024-11-20 | 7.34 | $7.11 | 18033 |
| 2024-11-19 | 7.36 | $7.17 | 26033 |
| 2024-11-18 | 7.38 | $6.96 | 35333 |
| 2024-11-15 | 7.42 | $6.39 | 11567 |
| 2024-11-14 | 7.53 | $6.75 | 31600 |
| 2024-11-13 | 7.61 | $6.45 | 14700 |
| 2024-11-12 | 7.74 | $6.67 | 45167 |
| 2024-11-11 | 7.85 | $7.11 | 88767 |
| 2024-11-08 | 7.93 | $7.65 | 20333 |
| 2024-11-07 | 7.96 | $8.22 | 41967 |
| 2024-11-06 | 7.93 | $7.86 | 10133 |
| 2024-11-05 | 7.94 | $8.01 | 3567 |
| 2024-11-04 | 7.93 | $7.98 | 4600 |
| 2024-11-01 | 7.92 | $8.09 | 8433 |
| 2024-10-31 | 7.91 | $7.92 | 16033 |
| 2024-10-30 | 7.90 | $8.32 | 4200 |
| 2024-10-29 | 7.86 | $8.37 | 12767 |
| 2024-10-28 | 7.81 | $8.25 | 3033 |
| 2024-10-25 | 7.76 | $8.76 | 18000 |
| 2024-10-24 | 7.65 | $8.84 | 19100 |
| 2024-10-23 | 7.53 | $8.60 | 38433 |
| 2024-10-22 | 7.42 | $8.53 | 25333 |
| 2024-10-21 | 7.30 | $7.98 | 33567 |
| 2024-10-18 | 7.23 | $7.86 | 78233 |
| 2024-10-17 | 7.16 | $7.35 | 10067 |
| 2024-10-16 | 7.14 | $7.34 | 21733 |
| 2024-10-15 | 7.12 | $7.16 | 19833 |
| 2024-10-14 | 7.12 | $7.32 | 2000 |
| 2024-10-11 | 7.09 | $7.05 | 63967 |
| 2024-10-10 | 7.10 | $6.84 | 84667 |
| 2024-10-09 | 7.13 | $6.72 | 40900 |
| 2024-10-08 | 7.17 | $6.75 | 17533 |
| 2024-10-07 | 7.21 | $6.84 | 23367 |
| 2024-10-04 | 7.25 | $7.17 | 14000 |
| 2024-10-03 | 7.26 | $6.99 | 58200 |
| 2024-10-02 | 7.29 | $7.88 | 3900 |
| 2024-10-01 | 7.23 | $7.47 | 46700 |
| 2024-09-30 | 7.20 | $7.11 | 94367 |
| 2024-09-27 | 7.21 | $7.23 | 29933 |
| 2024-09-26 | 7.21 | $7.32 | 37833 |
| 2024-09-25 | 7.20 | $7.57 | 9667 |
| 2024-09-24 | 7.16 | $7.59 | 15133 |
| 2024-09-23 | 7.11 | $7.56 | 4567 |
| 2024-09-20 | 7.07 | $7.80 | 933 |
| 2024-09-19 | 6.99 | $7.41 | 4233 |
| 2024-09-18 | 6.94 | $7.41 | 1500 |
| 2024-09-17 | 6.89 | $7.53 | 5800 |
| 2024-09-16 | 6.83 | $7.53 | 82233 |
| 2024-09-13 | 6.75 | $6.87 | 20433 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.75
2026-07-17
Close Price
$20.82
Vol: 889406
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.70
Average
16.92
Maximum
31.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.75 | $20.82 | 889406 |
| 2026-07-16 | 23.01 | $20.96 | 559300 |
| 2026-07-15 | 23.29 | $21.88 | 743042 |
| 2026-07-14 | 23.49 | $22.60 | 685009 |
| 2026-07-13 | 23.65 | $22.46 | 220414 |
| 2026-07-10 | 23.82 | $23.34 | 683343 |
| 2026-07-09 | 23.93 | $23.16 | 495514 |
| 2026-07-08 | 24.06 | $22.66 | 165708 |
| 2026-07-07 | 24.25 | $23.56 | 103600 |
| 2026-07-06 | 24.37 | $24.06 | 268573 |
| 2026-07-02 | 24.45 | $24.60 | 563327 |
| 2026-07-01 | 24.48 | $23.71 | 88900 |
| 2026-06-30 | 24.61 | $23.78 | 1.3M |
| 2026-06-29 | 24.74 | $23.40 | 190900 |
| 2026-06-26 | 24.93 | $23.07 | 738714 |
| 2026-06-25 | 25.16 | $22.85 | 795136 |
| 2026-06-24 | 25.43 | $23.01 | 274904 |
| 2026-06-23 | 25.71 | $24.70 | 1.3M |
| 2026-06-22 | 25.84 | $25.81 | 194109 |
| 2026-06-18 | 25.87 | $25.64 | 237937 |
| 2026-06-17 | 25.92 | $25.58 | 460700 |
| 2026-06-16 | 25.99 | $26.93 | 175328 |
| 2026-06-15 | 25.93 | $26.38 | 301535 |
| 2026-06-12 | 25.93 | $25.26 | 1.1M |
| 2026-06-11 | 26.06 | $25.15 | 1.9M |
| 2026-06-10 | 26.22 | $25.06 | 355189 |
| 2026-06-09 | 26.41 | $25.49 | 235200 |
| 2026-06-08 | 26.58 | $25.66 | 151200 |
| 2026-06-05 | 26.76 | $25.50 | 220800 |
| 2026-06-04 | 26.96 | $26.37 | 203500 |
| 2026-06-03 | 27.10 | $26.11 | 833747 |
| 2026-06-02 | 27.28 | $25.78 | 217313 |
| 2026-06-01 | 27.51 | $25.55 | 485400 |
| 2026-05-29 | 27.77 | $26.17 | 2.0M |
| 2026-05-28 | 28.00 | $27.18 | 208339 |
| 2026-05-27 | 28.14 | $27.19 | 256234 |
| 2026-05-26 | 28.29 | $27.62 | 794700 |
| 2026-05-22 | 28.42 | $27.32 | 2.8M |
| 2026-05-21 | 28.59 | $26.55 | 302100 |
| 2026-05-20 | 28.87 | $26.40 | 596300 |
| 2026-05-19 | 29.19 | $27.68 | 379615 |
| 2026-05-18 | 29.40 | $27.80 | 168500 |
| 2026-05-15 | 29.62 | $28.21 | 364202 |
| 2026-05-14 | 29.82 | $29.33 | 209100 |
| 2026-05-13 | 29.93 | $29.51 | 263400 |
| 2026-05-12 | 30.03 | $29.87 | 331820 |
| 2026-05-11 | 30.10 | $29.94 | 1.2M |
| 2026-05-08 | 30.18 | $29.59 | 244900 |
| 2026-05-07 | 30.30 | $29.16 | 1.5M |
| 2026-05-06 | 30.47 | $29.97 | 365800 |
| 2026-05-05 | 30.57 | $29.46 | 236521 |
| 2026-05-04 | 30.73 | $28.29 | 976778 |
| 2026-05-01 | 31.01 | $29.14 | 660815 |
| 2026-04-30 | 31.23 | $29.90 | 4.5M |
| 2026-04-29 | 31.38 | $30.32 | 454500 |
| 2026-04-28 | 31.49 | $30.13 | 1.1M |
| 2026-04-27 | 31.62 | $30.45 | 788500 |
| 2026-04-24 | 31.72 | $31.92 | 213500 |
| 2026-04-23 | 31.68 | $31.81 | 4.1M |
| 2026-04-22 | 31.65 | $31.85 | 477558 |
| 2026-04-21 | 31.61 | $31.89 | 431135 |
| 2026-04-20 | 31.56 | $31.92 | 366827 |
| 2026-04-17 | 31.51 | $31.87 | 338400 |
| 2026-04-16 | 31.45 | $31.91 | 284571 |
| 2026-04-15 | 31.39 | $31.86 | 1.0M |
| 2026-04-14 | 31.32 | $31.72 | 326245 |
| 2026-04-13 | 31.27 | $31.62 | 185310 |
| 2026-04-10 | 31.23 | $31.53 | 321500 |
| 2026-04-09 | 31.20 | $31.53 | 279101 |
| 2026-04-08 | 31.16 | $31.62 | 1.6M |
| 2026-04-07 | 31.12 | $31.34 | 531720 |
| 2026-04-06 | 31.10 | $31.20 | 361800 |
| 2026-04-02 | 31.10 | $31.19 | 1.6M |
| 2026-04-01 | 31.10 | $31.21 | 450905 |
| 2026-03-31 | 31.10 | $31.04 | 272524 |
| 2026-03-30 | 31.11 | $30.92 | 214400 |
| 2026-03-27 | 31.14 | $31.04 | 196900 |
| 2026-03-26 | 31.17 | $30.98 | 234100 |
| 2026-03-25 | 31.20 | $31.07 | 259800 |
| 2026-03-24 | 31.22 | $31.14 | 301000 |
| 2026-03-23 | 31.24 | $31.05 | 342446 |
| 2026-03-20 | 31.26 | $30.60 | 2.8M |
| 2026-03-19 | 31.34 | $31.02 | 1.7M |
| 2026-03-18 | 31.37 | $31.18 | 439300 |
| 2026-03-17 | 31.39 | $31.35 | 318000 |
| 2026-03-16 | 31.40 | $31.21 | 431209 |
| 2026-03-13 | 31.41 | $31.08 | 339901 |
| 2026-03-12 | 31.45 | $31.42 | 323719 |
| 2026-03-11 | 31.45 | $31.65 | 413134 |
| 2026-03-10 | 31.42 | $31.59 | 1.6M |
| 2026-03-09 | 31.41 | $31.47 | 1.7M |
| 2026-03-06 | 31.40 | $31.37 | 284600 |
| 2026-03-05 | 31.40 | $31.24 | 294900 |
| 2026-03-04 | 31.42 | $31.45 | 159900 |
| 2026-03-03 | 31.41 | $31.40 | 244032 |
| 2026-03-02 | 31.41 | $31.49 | 331386 |
| 2026-02-27 | 31.40 | $31.64 | 403329 |
| 2026-02-26 | 31.38 | $31.41 | 279000 |
| 2026-02-25 | 31.38 | $31.53 | 325500 |
| 2026-02-24 | 31.37 | $31.36 | 266622 |
| 2026-02-23 | 31.38 | $31.27 | 433921 |
| 2026-02-20 | 31.39 | $31.33 | 241803 |
| 2026-02-19 | 31.40 | $31.30 | 1.9M |
| 2026-02-18 | 31.40 | $31.22 | 249314 |
| 2026-02-17 | 31.39 | $31.33 | 452720 |
| 2026-02-13 | 31.36 | $31.47 | 408400 |
| 2026-02-12 | 31.29 | $31.29 | 430827 |
| 2026-02-11 | 31.23 | $31.57 | 418309 |
| 2026-02-10 | 31.11 | $31.53 | 775445 |
| 2026-02-09 | 30.97 | $31.65 | 711746 |
| 2026-02-06 | 30.79 | $31.19 | 812440 |
| 2026-02-05 | 30.62 | $31.08 | 938315 |
| 2026-02-04 | 30.43 | $31.53 | 646400 |
| 2026-02-03 | 30.17 | $31.61 | 381740 |
| 2026-02-02 | 29.86 | $31.10 | 1.2M |
| 2026-01-30 | 29.56 | $31.45 | 2.0M |
| 2026-01-29 | 29.19 | $32.01 | 1.4M |
| 2026-01-28 | 28.72 | $31.67 | 3.1M |
| 2026-01-27 | 28.25 | $31.70 | 2.6M |
| 2026-01-26 | 27.74 | $31.60 | 4.5M |
| 2026-01-23 | 27.20 | $30.40 | 1.1M |
| 2026-01-22 | 26.75 | $30.70 | 1.4M |
| 2026-01-21 | 26.25 | $29.49 | 1.4M |
| 2026-01-20 | 25.83 | $29.25 | 2.3M |
| 2026-01-16 | 25.41 | $27.62 | 359233 |
| 2026-01-15 | 25.11 | $27.12 | 689300 |
| 2026-01-14 | 24.84 | $27.26 | 644496 |
| 2026-01-13 | 24.54 | $26.56 | 877405 |
| 2026-01-12 | 24.29 | $26.21 | 1.5M |
| 2026-01-09 | 24.05 | $25.12 | 1.4M |
| 2026-01-08 | 23.91 | $24.84 | 524500 |
| 2026-01-07 | 23.77 | $24.67 | 565909 |
| 2026-01-06 | 23.64 | $25.16 | 548213 |
| 2026-01-05 | 23.45 | $23.71 | 764000 |
| 2026-01-02 | 23.38 | $23.11 | 623234 |
| 2025-12-31 | 23.37 | $22.88 | 243019 |
| 2025-12-30 | 23.37 | $23.18 | 358000 |
| 2025-12-29 | 23.33 | $22.96 | 574384 |
| 2025-12-26 | 23.31 | $24.92 | 169979 |
| 2025-12-24 | 23.07 | $24.46 | 133147 |
| 2025-12-23 | 22.84 | $24.76 | 322400 |
| 2025-12-22 | 22.55 | $24.89 | 725326 |
| 2025-12-19 | 22.20 | $23.28 | 3.2M |
| 2025-12-18 | 21.97 | $22.67 | 842500 |
| 2025-12-17 | 21.77 | $22.80 | 542203 |
| 2025-12-16 | 21.53 | $22.37 | 637052 |
| 2025-12-15 | 21.31 | $23.38 | 911608 |
| 2025-12-12 | 20.95 | $22.97 | 1.1M |
| 2025-12-11 | 20.61 | $22.61 | 819648 |
| 2025-12-10 | 20.27 | $21.81 | 1.1M |
| 2025-12-09 | 19.98 | $22.00 | 648600 |
| 2025-12-08 | 19.64 | $21.63 | 499062 |
| 2025-12-05 | 19.32 | $22.22 | 683530 |
| 2025-12-04 | 18.90 | $22.02 | 640041 |
| 2025-12-03 | 18.46 | $21.93 | 1.1M |
| 2025-12-02 | 18.00 | $20.99 | 622732 |
| 2025-12-01 | 17.61 | $21.15 | 848000 |
| 2025-11-28 | 17.17 | $21.11 | 1.2M |
| 2025-11-26 | 16.72 | $19.21 | 427906 |
| 2025-11-25 | 16.44 | $17.47 | 684762 |
| 2025-11-24 | 16.32 | $16.96 | 275053 |
| 2025-11-21 | 16.25 | $16.26 | 333900 |
| 2025-11-20 | 16.27 | $16.04 | 630700 |
| 2025-11-19 | 16.30 | $16.72 | 231200 |
| 2025-11-18 | 16.28 | $16.77 | 305109 |
| 2025-11-17 | 16.26 | $16.54 | 749141 |
| 2025-11-14 | 16.27 | $16.47 | 543700 |
| 2025-11-13 | 16.30 | $16.75 | 1.1M |
| 2025-11-12 | 16.31 | $16.83 | 515415 |
| 2025-11-11 | 16.33 | $16.50 | 273800 |
| 2025-11-10 | 16.39 | $16.41 | 334132 |
| 2025-11-07 | 16.47 | $15.45 | 249800 |
| 2025-11-06 | 16.66 | $14.82 | 426409 |
| 2025-11-05 | 16.92 | $15.07 | 328419 |
| 2025-11-04 | 17.17 | $14.66 | 872733 |
| 2025-11-03 | 17.49 | $15.52 | 789600 |
| 2025-10-31 | 17.73 | $15.22 | 1.0M |
| 2025-10-30 | 18.01 | $17.45 | 340737 |
| 2025-10-29 | 18.09 | $17.30 | 269100 |
| 2025-10-28 | 18.18 | $17.26 | 146000 |
| 2025-10-27 | 18.27 | $17.51 | 677836 |
| 2025-10-24 | 18.35 | $18.11 | 138781 |
| 2025-10-23 | 18.36 | $17.67 | 165300 |
| 2025-10-22 | 18.41 | $17.61 | 318143 |
| 2025-10-21 | 18.46 | $17.26 | 341500 |
| 2025-10-20 | 18.54 | $19.12 | 627441 |
| 2025-10-17 | 18.44 | $18.18 | 855500 |
| 2025-10-16 | 18.41 | $19.30 | 836100 |
| 2025-10-15 | 18.26 | $20.49 | 508103 |
| 2025-10-14 | 17.97 | $18.96 | 255219 |
| 2025-10-13 | 17.80 | $18.86 | 125278 |
| 2025-10-10 | 17.63 | $17.74 | 158579 |
| 2025-10-09 | 17.56 | $17.70 | 275803 |
| 2025-10-08 | 17.48 | $18.86 | 278732 |
| 2025-10-07 | 17.28 | $18.35 | 167526 |
| 2025-10-06 | 17.10 | $18.03 | 193900 |
| 2025-10-03 | 16.95 | $18.21 | 768980 |
| 2025-10-02 | 16.76 | $18.39 | 470804 |
| 2025-10-01 | 16.54 | $17.59 | 126630 |
| 2025-09-30 | 16.38 | $17.51 | 92000 |
| 2025-09-29 | 16.21 | $17.51 | 175401 |
| 2025-09-26 | 16.02 | $17.06 | 63100 |
| 2025-09-25 | 15.86 | $16.89 | 121514 |
| 2025-09-24 | 15.70 | $16.91 | 148211 |
| 2025-09-23 | 15.53 | $17.19 | 194163 |
| 2025-09-22 | 15.31 | $16.65 | 154126 |
| 2025-09-19 | 15.13 | $15.80 | 538800 |
| 2025-09-18 | 15.02 | $15.43 | 141100 |
| 2025-09-17 | 14.93 | $15.07 | 131700 |
| 2025-09-16 | 14.86 | $15.10 | 139717 |
| 2025-09-15 | 14.78 | $15.73 | 161892 |
| 2025-09-12 | 14.63 | $15.49 | 609339 |
| 2025-09-11 | 14.48 | $15.55 | 205143 |
| 2025-09-10 | 14.31 | $15.49 | 147700 |
| 2025-09-09 | 14.13 | $15.12 | 157005 |
| 2025-09-08 | 13.97 | $15.52 | 222800 |
| 2025-09-05 | 13.75 | $15.02 | 153600 |
| 2025-09-04 | 13.56 | $14.25 | 71300 |
| 2025-09-03 | 13.45 | $14.46 | 116700 |
| 2025-09-02 | 13.31 | $14.18 | 98329 |
| 2025-08-29 | 13.19 | $14.00 | 74200 |
| 2025-08-28 | 13.09 | $13.85 | 169314 |
| 2025-08-27 | 13.00 | $13.95 | 82400 |
| 2025-08-26 | 12.89 | $13.89 | 504500 |
| 2025-08-25 | 12.78 | $13.49 | 99700 |
| 2025-08-22 | 12.71 | $13.51 | 113500 |
| 2025-08-21 | 12.63 | $13.10 | 135500 |
| 2025-08-20 | 12.60 | $13.17 | 218900 |
| 2025-08-19 | 12.57 | $12.89 | 547442 |
| 2025-08-18 | 12.56 | $13.16 | 656100 |
| 2025-08-15 | 12.54 | $12.22 | 58323 |
| 2025-08-14 | 12.60 | $11.99 | 310300 |
| 2025-08-13 | 12.70 | $12.03 | 66400 |
| 2025-08-12 | 12.80 | $11.91 | 90800 |
| 2025-08-11 | 12.92 | $11.58 | 155505 |
| 2025-08-08 | 13.07 | $11.72 | 133738 |
| 2025-08-07 | 13.23 | $12.06 | 242400 |
| 2025-08-06 | 13.35 | $13.69 | 77748 |
| 2025-08-05 | 13.32 | $13.49 | 43400 |
| 2025-08-04 | 13.31 | $13.57 | 32400 |
| 2025-08-01 | 13.29 | $13.04 | 63604 |
| 2025-07-31 | 13.32 | $12.89 | 18145 |
| 2025-07-30 | 13.37 | $12.69 | 117524 |
| 2025-07-29 | 13.45 | $13.11 | 15831 |
| 2025-07-28 | 13.49 | $12.99 | 86627 |
| 2025-07-25 | 13.54 | $13.34 | 27225 |
| 2025-07-24 | 13.55 | $13.55 | 62500 |
| 2025-07-23 | 13.55 | $13.78 | 68400 |
| 2025-07-22 | 13.53 | $14.16 | 67600 |
| 2025-07-21 | 13.46 | $13.91 | 117800 |
| 2025-07-18 | 13.42 | $13.52 | 71300 |
| 2025-07-17 | 13.42 | $13.10 | 56700 |
| 2025-07-16 | 13.47 | $13.27 | 163500 |
| 2025-07-15 | 13.50 | $13.20 | 55800 |
| 2025-07-14 | 13.55 | $13.47 | 79900 |
| 2025-07-11 | 13.59 | $13.57 | 41100 |
| 2025-07-10 | 13.62 | $13.25 | 48600 |
| 2025-07-09 | 13.68 | $13.38 | 35400 |
| 2025-07-08 | 13.74 | $13.15 | 114600 |
| 2025-07-07 | 13.83 | $14.05 | 35004 |
| 2025-07-03 | 13.84 | $13.57 | 68336 |
| 2025-07-02 | 13.91 | $13.60 | 38100 |
| 2025-07-01 | 13.98 | $13.66 | 17000 |
| 2025-06-30 | 14.05 | $13.52 | 77548 |
| 2025-06-27 | 14.14 | $13.25 | 20209 |
| 2025-06-26 | 14.25 | $13.63 | 11640 |
| 2025-06-25 | 14.33 | $13.48 | 24000 |
| 2025-06-24 | 14.43 | $13.45 | 51400 |
| 2025-06-23 | 14.52 | $13.89 | 148100 |
| 2025-06-20 | 14.58 | $13.86 | 220400 |
| 2025-06-18 | 14.63 | $13.80 | 114900 |
| 2025-06-17 | 14.68 | $14.11 | 105600 |
| 2025-06-16 | 14.69 | $15.03 | 90400 |
| 2025-06-13 | 14.60 | $15.35 | 76100 |
| 2025-06-12 | 14.45 | $14.80 | 112100 |
| 2025-06-11 | 14.35 | $14.26 | 77700 |
| 2025-06-10 | 14.28 | $14.60 | 39600 |
| 2025-06-09 | 14.17 | $15.09 | 131200 |
| 2025-06-06 | 14.00 | $14.91 | 50600 |
| 2025-06-05 | 13.84 | $15.62 | 30300 |
| 2025-06-04 | 13.59 | $15.50 | 23400 |
| 2025-06-03 | 13.35 | $15.13 | 9500 |
| 2025-06-02 | 13.12 | $14.76 | 34200 |
| 2025-05-30 | 12.92 | $14.31 | 196600 |
| 2025-05-29 | 12.74 | $13.56 | 51600 |
| 2025-05-28 | 12.63 | $13.77 | 25700 |
| 2025-05-27 | 12.49 | $13.56 | 39200 |
| 2025-05-23 | 12.36 | $13.87 | 19200 |
| 2025-05-22 | 12.19 | $13.00 | 196200 |
| 2025-05-21 | 12.10 | $12.78 | 196667 |
| 2025-05-20 | 12.02 | $12.60 | 38633 |
| 2025-05-19 | 11.96 | $11.85 | 1433 |
| 2025-05-16 | 11.97 | $11.76 | 55233 |
| 2025-05-15 | 11.99 | $11.65 | 35667 |
| 2025-05-14 | 12.02 | $11.25 | 69200 |
| 2025-05-13 | 12.09 | $11.73 | 9267 |
| 2025-05-12 | 12.12 | $11.76 | 29100 |
| 2025-05-09 | 12.15 | $12.89 | 44100 |
| 2025-05-08 | 12.06 | $12.58 | 14533 |
| 2025-05-07 | 11.99 | $12.67 | 29833 |
| 2025-05-06 | 11.90 | $12.77 | 22300 |
| 2025-05-05 | 11.78 | $12.09 | 15333 |
| 2025-05-02 | 11.71 | $11.52 | 61600 |
| 2025-05-01 | 11.69 | $11.49 | 35967 |
| 2025-04-30 | 11.67 | $12.09 | 15767 |
| 2025-04-29 | 11.58 | $11.96 | 39000 |
| 2025-04-28 | 11.50 | $11.97 | 29367 |
| 2025-04-25 | 11.40 | $11.79 | 50733 |
| 2025-04-24 | 11.32 | $11.71 | 35867 |
| 2025-04-23 | 11.23 | $11.58 | 94367 |
| 2025-04-22 | 11.16 | $11.75 | 19400 |
| 2025-04-21 | 11.05 | $11.79 | 15567 |
| 2025-04-17 | 10.93 | $11.70 | 72267 |
| 2025-04-16 | 10.81 | $12.51 | 41133 |
| 2025-04-15 | 10.61 | $12.24 | 18667 |
| 2025-04-14 | 10.43 | $11.97 | 54400 |
| 2025-04-11 | 10.26 | $12.03 | 49767 |
| 2025-04-10 | 10.08 | $11.13 | 22233 |
| 2025-04-09 | 9.98 | $10.45 | 38967 |
| 2025-04-08 | 9.94 | $9.23 | 19633 |
| 2025-04-07 | 10.03 | $9.13 | 11933 |
| 2025-04-04 | 10.12 | $9.07 | 31233 |
| 2025-04-03 | 10.22 | $10.68 | 25633 |
| 2025-04-02 | 10.17 | $10.34 | 6067 |
| 2025-04-01 | 10.14 | $10.20 | 23067 |
| 2025-03-31 | 10.13 | $10.26 | 37000 |
| 2025-03-28 | 10.11 | $10.20 | 27767 |
| 2025-03-27 | 10.09 | $10.37 | 44600 |
| 2025-03-26 | 10.05 | $9.88 | 75767 |
| 2025-03-25 | 10.06 | $9.93 | 11100 |
| 2025-03-24 | 10.06 | $9.81 | 11933 |
| 2025-03-21 | 10.07 | $9.77 | 17800 |
| 2025-03-20 | 10.09 | $10.20 | 28100 |
| 2025-03-19 | 10.06 | $10.55 | 12933 |
| 2025-03-18 | 9.98 | $10.68 | 38067 |
| 2025-03-17 | 9.90 | $10.75 | 8200 |
| 2025-03-14 | 9.80 | $10.31 | 21267 |
| 2025-03-13 | 9.74 | $10.05 | 11867 |
| 2025-03-12 | 9.70 | $9.81 | 5233 |
| 2025-03-11 | 9.70 | $9.80 | 16000 |
| 2025-03-10 | 9.69 | $9.52 | 35433 |
| 2025-03-07 | 9.71 | $9.84 | 15100 |
| 2025-03-06 | 9.71 | $10.03 | 28200 |
| 2025-03-05 | 9.69 | $9.82 | 22767 |
| 2025-03-04 | 9.69 | $9.54 | 125167 |
| 2025-03-03 | 9.72 | $9.72 | 31367 |
| 2025-02-28 | 9.73 | $9.63 | 76567 |
| 2025-02-27 | 9.74 | $9.78 | 138300 |
| 2025-02-26 | 9.74 | $9.90 | 33033 |
| 2025-02-25 | 9.71 | $9.36 | 19967 |
| 2025-02-24 | 9.74 | $9.53 | 7900 |
| 2025-02-21 | 9.74 | $9.35 | 49733 |
| 2025-02-20 | 9.75 | $9.54 | 23267 |
| 2025-02-19 | 9.73 | $9.18 | 38900 |
| 2025-02-18 | 9.74 | $9.66 | 33633 |
| 2025-02-14 | 9.69 | $9.60 | 36000 |
| 2025-02-13 | 9.63 | $10.23 | 28433 |
| 2025-02-12 | 9.50 | $10.05 | 19167 |
| 2025-02-11 | 9.37 | $10.29 | 13900 |
| 2025-02-10 | 9.20 | $10.35 | 16167 |
| 2025-02-07 | 9.01 | $9.98 | 23067 |
| 2025-02-06 | 8.84 | $10.29 | 20467 |
| 2025-02-05 | 8.63 | $10.41 | 19300 |
| 2025-02-04 | 8.40 | $10.11 | 14067 |
| 2025-02-03 | 8.18 | $9.60 | 24733 |
| 2025-01-31 | 8.00 | $9.36 | 32900 |
| 2025-01-30 | 7.83 | $9.52 | 74533 |
| 2025-01-29 | 7.64 | $8.40 | 46933 |
| 2025-01-28 | 7.54 | $8.28 | 31433 |
| 2025-01-27 | 7.46 | $8.24 | 15067 |
| 2025-01-24 | 7.37 | $8.31 | 80600 |
| 2025-01-23 | 7.26 | $8.15 | 88467 |
| 2025-01-22 | 7.17 | $7.15 | 3400 |
| 2025-01-21 | 7.17 | $7.05 | 6133 |
| 2025-01-17 | 7.19 | $6.96 | 3200 |
| 2025-01-16 | 7.21 | $6.93 | 9067 |
| 2025-01-15 | 7.24 | $7.11 | 4200 |
| 2025-01-14 | 7.25 | $7.21 | 2233 |
| 2025-01-13 | 7.25 | $7.08 | 5833 |
| 2025-01-10 | 7.27 | $7.15 | 10833 |
| 2025-01-08 | 7.28 | $7.32 | 17433 |
| 2025-01-07 | 7.28 | $7.44 | 5467 |
| 2025-01-06 | 7.26 | $7.47 | 9933 |
| 2025-01-03 | 7.24 | $7.50 | 13733 |
| 2025-01-02 | 7.22 | $7.92 | 19300 |
| 2024-12-31 | 7.15 | $6.96 | 5167 |
| 2024-12-30 | 7.18 | $6.90 | 3233 |
| 2024-12-27 | 7.21 | $7.05 | 11700 |
| 2024-12-26 | 7.23 | $7.30 | 167 |
| 2024-12-24 | 7.22 | $7.02 | — |
| 2024-12-23 | 7.24 | $7.02 | 12833 |
| 2024-12-20 | 7.26 | $7.05 | 18667 |
| 2024-12-19 | 7.28 | $6.99 | 40100 |
| 2024-12-18 | 7.30 | $7.26 | 23667 |
| 2024-12-17 | 7.30 | $7.21 | 2800 |
| 2024-12-16 | 7.30 | $7.39 | 27067 |
| 2024-12-13 | 7.28 | $7.31 | 22400 |
| 2024-12-12 | 7.27 | $7.41 | 33633 |
| 2024-12-11 | 7.24 | $7.71 | 9400 |
| 2024-12-10 | 7.18 | $7.37 | 13733 |
| 2024-12-09 | 7.15 | $7.33 | 23667 |
| 2024-12-06 | 7.12 | $7.17 | 37100 |
| 2024-12-05 | 7.12 | $7.41 | 2833 |
| 2024-12-04 | 7.09 | $7.34 | 26667 |
| 2024-12-03 | 7.07 | $7.38 | 22733 |
| 2024-12-02 | 7.05 | $7.26 | 32167 |
| 2024-11-29 | 7.05 | $6.90 | — |
| 2024-11-27 | 7.09 | $6.90 | 6067 |
| 2024-11-26 | 7.13 | $6.95 | 5033 |
| 2024-11-25 | 7.18 | $6.90 | 226200 |
| 2024-11-22 | 7.24 | $7.41 | 13533 |
| 2024-11-21 | 7.25 | $7.28 | 21167 |
| 2024-11-20 | 7.29 | $7.11 | 18033 |
| 2024-11-19 | 7.34 | $7.17 | 26033 |
| 2024-11-18 | 7.40 | $6.96 | 35333 |
| 2024-11-15 | 7.49 | $6.39 | 11567 |
| 2024-11-14 | 7.63 | $6.75 | 31600 |
| 2024-11-13 | 7.74 | $6.45 | 14700 |
| 2024-11-12 | 7.89 | $6.67 | 45167 |
| 2024-11-11 | 8.02 | $7.11 | 88767 |
| 2024-11-08 | 8.10 | $7.65 | 20333 |
| 2024-11-07 | 8.14 | $8.22 | 41967 |
| 2024-11-06 | 8.11 | $7.86 | 10133 |
| 2024-11-05 | 8.11 | $8.01 | 3567 |
| 2024-11-04 | 8.09 | $7.98 | 4600 |
| 2024-11-01 | 8.07 | $8.09 | 8433 |
| 2024-10-31 | 8.03 | $7.92 | 16033 |
| 2024-10-30 | 8.00 | $8.32 | 4200 |
| 2024-10-29 | 7.94 | $8.37 | 12767 |
| 2024-10-28 | 7.86 | $8.25 | 3033 |
| 2024-10-25 | 7.79 | $8.76 | 18000 |
| 2024-10-24 | 7.67 | $8.84 | 19100 |
| 2024-10-23 | 7.53 | $8.60 | 38433 |
| 2024-10-22 | 7.41 | $8.53 | 25333 |
| 2024-10-21 | 7.29 | $7.98 | 33567 |
| 2024-10-18 | 7.22 | $7.86 | 78233 |
| 2024-10-17 | 7.16 | $7.35 | 10067 |
| 2024-10-16 | 7.15 | $7.34 | 21733 |
| 2024-10-15 | 7.15 | $7.16 | 19833 |
| 2024-10-14 | 7.16 | $7.32 | 2000 |
| 2024-10-11 | 7.15 | $7.05 | 63967 |
| 2024-10-10 | 7.18 | $6.84 | 84667 |
| 2024-10-09 | 7.22 | $6.72 | 40900 |
| 2024-10-08 | 7.27 | $6.75 | 17533 |
| 2024-10-07 | 7.32 | $6.84 | 23367 |
| 2024-10-04 | 7.36 | $7.17 | 14000 |
| 2024-10-03 | 7.36 | $6.99 | 58200 |
| 2024-10-02 | 7.37 | $7.88 | 3900 |
| 2024-10-01 | 7.29 | $7.47 | 46700 |
| 2024-09-30 | 7.24 | $7.11 | 94367 |
| 2024-09-27 | 7.23 | $7.23 | 29933 |
| 2024-09-26 | 7.21 | $7.32 | 37833 |
| 2024-09-25 | 7.17 | $7.57 | 9667 |
| 2024-09-24 | 7.11 | $7.59 | 15133 |
| 2024-09-23 | 7.05 | $7.56 | 4567 |
| 2024-09-20 | 6.99 | $7.80 | 933 |
| 2024-09-19 | 6.90 | $7.41 | 4233 |
| 2024-09-18 | 6.85 | $7.41 | 1500 |
| 2024-09-17 | 6.81 | $7.53 | 5800 |
| 2024-09-16 | 6.75 | $7.53 | 82233 |
| 2024-09-13 | 6.70 | $6.87 | 20433 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.67
2026-07-17
Close Price
$20.82
Vol: 889406
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.59
Average
17.17
Maximum
32.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.67 | $20.82 | 889406 |
| 2026-07-16 | 22.01 | $20.96 | 559300 |
| 2026-07-15 | 22.39 | $21.88 | 743042 |
| 2026-07-14 | 22.64 | $22.60 | 685009 |
| 2026-07-13 | 22.78 | $22.46 | 220414 |
| 2026-07-10 | 22.99 | $23.34 | 683343 |
| 2026-07-09 | 23.05 | $23.16 | 495514 |
| 2026-07-08 | 23.16 | $22.66 | 165708 |
| 2026-07-07 | 23.41 | $23.56 | 103600 |
| 2026-07-06 | 23.51 | $24.06 | 268573 |
| 2026-07-02 | 23.53 | $24.60 | 563327 |
| 2026-07-01 | 23.44 | $23.71 | 88900 |
| 2026-06-30 | 23.54 | $23.78 | 1.3M |
| 2026-06-29 | 23.64 | $23.40 | 190900 |
| 2026-06-26 | 23.85 | $23.07 | 738714 |
| 2026-06-25 | 24.17 | $22.85 | 795136 |
| 2026-06-24 | 24.60 | $23.01 | 274904 |
| 2026-06-23 | 25.07 | $24.70 | 1.3M |
| 2026-06-22 | 25.26 | $25.81 | 194109 |
| 2026-06-18 | 25.26 | $25.64 | 237937 |
| 2026-06-17 | 25.29 | $25.58 | 460700 |
| 2026-06-16 | 25.35 | $26.93 | 175328 |
| 2026-06-15 | 25.15 | $26.38 | 301535 |
| 2026-06-12 | 25.03 | $25.26 | 1.1M |
| 2026-06-11 | 25.13 | $25.15 | 1.9M |
| 2026-06-10 | 25.29 | $25.06 | 355189 |
| 2026-06-09 | 25.50 | $25.49 | 235200 |
| 2026-06-08 | 25.65 | $25.66 | 151200 |
| 2026-06-05 | 25.81 | $25.50 | 220800 |
| 2026-06-04 | 26.03 | $26.37 | 203500 |
| 2026-06-03 | 26.11 | $26.11 | 833747 |
| 2026-06-02 | 26.26 | $25.78 | 217313 |
| 2026-06-01 | 26.52 | $25.55 | 485400 |
| 2026-05-29 | 26.88 | $26.17 | 2.0M |
| 2026-05-28 | 27.17 | $27.18 | 208339 |
| 2026-05-27 | 27.30 | $27.19 | 256234 |
| 2026-05-26 | 27.45 | $27.62 | 794700 |
| 2026-05-22 | 27.55 | $27.32 | 2.8M |
| 2026-05-21 | 27.73 | $26.55 | 302100 |
| 2026-05-20 | 28.11 | $26.40 | 596300 |
| 2026-05-19 | 28.58 | $27.68 | 379615 |
| 2026-05-18 | 28.87 | $27.80 | 168500 |
| 2026-05-15 | 29.18 | $28.21 | 364202 |
| 2026-05-14 | 29.47 | $29.33 | 209100 |
| 2026-05-13 | 29.56 | $29.51 | 263400 |
| 2026-05-12 | 29.64 | $29.87 | 331820 |
| 2026-05-11 | 29.65 | $29.94 | 1.2M |
| 2026-05-08 | 29.66 | $29.59 | 244900 |
| 2026-05-07 | 29.74 | $29.16 | 1.5M |
| 2026-05-06 | 29.93 | $29.97 | 365800 |
| 2026-05-05 | 29.99 | $29.46 | 236521 |
| 2026-05-04 | 30.16 | $28.29 | 976778 |
| 2026-05-01 | 30.62 | $29.14 | 660815 |
| 2026-04-30 | 30.96 | $29.90 | 4.5M |
| 2026-04-29 | 31.21 | $30.32 | 454500 |
| 2026-04-28 | 31.40 | $30.13 | 1.1M |
| 2026-04-27 | 31.67 | $30.45 | 788500 |
| 2026-04-24 | 31.91 | $31.92 | 213500 |
| 2026-04-23 | 31.88 | $31.81 | 4.1M |
| 2026-04-22 | 31.86 | $31.85 | 477558 |
| 2026-04-21 | 31.83 | $31.89 | 431135 |
| 2026-04-20 | 31.79 | $31.92 | 366827 |
| 2026-04-17 | 31.73 | $31.87 | 338400 |
| 2026-04-16 | 31.68 | $31.91 | 284571 |
| 2026-04-15 | 31.60 | $31.86 | 1.0M |
| 2026-04-14 | 31.53 | $31.72 | 326245 |
| 2026-04-13 | 31.46 | $31.62 | 185310 |
| 2026-04-10 | 31.41 | $31.53 | 321500 |
| 2026-04-09 | 31.37 | $31.53 | 279101 |
| 2026-04-08 | 31.32 | $31.62 | 1.6M |
| 2026-04-07 | 31.25 | $31.34 | 531720 |
| 2026-04-06 | 31.21 | $31.20 | 361800 |
| 2026-04-02 | 31.21 | $31.19 | 1.6M |
| 2026-04-01 | 31.20 | $31.21 | 450905 |
| 2026-03-31 | 31.19 | $31.04 | 272524 |
| 2026-03-30 | 31.21 | $30.92 | 214400 |
| 2026-03-27 | 31.26 | $31.04 | 196900 |
| 2026-03-26 | 31.30 | $30.98 | 234100 |
| 2026-03-25 | 31.34 | $31.07 | 259800 |
| 2026-03-24 | 31.38 | $31.14 | 301000 |
| 2026-03-23 | 31.41 | $31.05 | 342446 |
| 2026-03-20 | 31.46 | $30.60 | 2.8M |
| 2026-03-19 | 31.61 | $31.02 | 1.7M |
| 2026-03-18 | 31.69 | $31.18 | 439300 |
| 2026-03-17 | 31.75 | $31.35 | 318000 |
| 2026-03-16 | 31.78 | $31.21 | 431209 |
| 2026-03-13 | 31.85 | $31.08 | 339901 |
| 2026-03-12 | 31.95 | $31.42 | 323719 |
| 2026-03-11 | 31.99 | $31.65 | 413134 |
| 2026-03-10 | 31.98 | $31.59 | 1.6M |
| 2026-03-09 | 31.98 | $31.47 | 1.7M |
| 2026-03-06 | 32.01 | $31.37 | 284600 |
| 2026-03-05 | 32.05 | $31.24 | 294900 |
| 2026-03-04 | 32.12 | $31.45 | 159900 |
| 2026-03-03 | 32.16 | $31.40 | 244032 |
| 2026-03-02 | 32.20 | $31.49 | 331386 |
| 2026-02-27 | 32.23 | $31.64 | 403329 |
| 2026-02-26 | 32.22 | $31.41 | 279000 |
| 2026-02-25 | 32.25 | $31.53 | 325500 |
| 2026-02-24 | 32.26 | $31.36 | 266622 |
| 2026-02-23 | 32.30 | $31.27 | 433921 |
| 2026-02-20 | 32.35 | $31.33 | 241803 |
| 2026-02-19 | 32.39 | $31.30 | 1.9M |
| 2026-02-18 | 32.43 | $31.22 | 249314 |
| 2026-02-17 | 32.48 | $31.33 | 452720 |
| 2026-02-13 | 32.51 | $31.47 | 408400 |
| 2026-02-12 | 32.51 | $31.29 | 430827 |
| 2026-02-11 | 32.53 | $31.57 | 418309 |
| 2026-02-10 | 32.48 | $31.53 | 775445 |
| 2026-02-09 | 32.42 | $31.65 | 711746 |
| 2026-02-06 | 32.31 | $31.19 | 812440 |
| 2026-02-05 | 32.27 | $31.08 | 938315 |
| 2026-02-04 | 32.22 | $31.53 | 646400 |
| 2026-02-03 | 32.06 | $31.61 | 381740 |
| 2026-02-02 | 31.85 | $31.10 | 1.2M |
| 2026-01-30 | 31.68 | $31.45 | 2.0M |
| 2026-01-29 | 31.41 | $32.01 | 1.4M |
| 2026-01-28 | 30.95 | $31.67 | 3.1M |
| 2026-01-27 | 30.48 | $31.70 | 2.6M |
| 2026-01-26 | 29.91 | $31.60 | 4.5M |
| 2026-01-23 | 29.25 | $30.40 | 1.1M |
| 2026-01-22 | 28.72 | $30.70 | 1.4M |
| 2026-01-21 | 28.04 | $29.49 | 1.4M |
| 2026-01-20 | 27.49 | $29.25 | 2.3M |
| 2026-01-16 | 26.88 | $27.62 | 359233 |
| 2026-01-15 | 26.52 | $27.12 | 689300 |
| 2026-01-14 | 26.19 | $27.26 | 644496 |
| 2026-01-13 | 25.76 | $26.56 | 877405 |
| 2026-01-12 | 25.41 | $26.21 | 1.5M |
| 2026-01-09 | 25.07 | $25.12 | 1.4M |
| 2026-01-08 | 24.89 | $24.84 | 524500 |
| 2026-01-07 | 24.73 | $24.67 | 565909 |
| 2026-01-06 | 24.58 | $25.16 | 548213 |
| 2026-01-05 | 24.28 | $23.71 | 764000 |
| 2026-01-02 | 24.24 | $23.11 | 623234 |
| 2025-12-31 | 24.31 | $22.88 | 243019 |
| 2025-12-30 | 24.44 | $23.18 | 358000 |
| 2025-12-29 | 24.50 | $22.96 | 574384 |
| 2025-12-26 | 24.62 | $24.92 | 169979 |
| 2025-12-24 | 24.33 | $24.46 | 133147 |
| 2025-12-23 | 24.08 | $24.76 | 322400 |
| 2025-12-22 | 23.71 | $24.89 | 725326 |
| 2025-12-19 | 23.25 | $23.28 | 3.2M |
| 2025-12-18 | 23.04 | $22.67 | 842500 |
| 2025-12-17 | 22.92 | $22.80 | 542203 |
| 2025-12-16 | 22.74 | $22.37 | 637052 |
| 2025-12-15 | 22.61 | $23.38 | 911608 |
| 2025-12-12 | 22.23 | $22.97 | 1.1M |
| 2025-12-11 | 21.88 | $22.61 | 819648 |
| 2025-12-10 | 21.53 | $21.81 | 1.1M |
| 2025-12-09 | 21.28 | $22.00 | 648600 |
| 2025-12-08 | 20.95 | $21.63 | 499062 |
| 2025-12-05 | 20.63 | $22.22 | 683530 |
| 2025-12-04 | 20.13 | $22.02 | 640041 |
| 2025-12-03 | 19.58 | $21.93 | 1.1M |
| 2025-12-02 | 18.96 | $20.99 | 622732 |
| 2025-12-01 | 18.43 | $21.15 | 848000 |
| 2025-11-28 | 17.77 | $21.11 | 1.2M |
| 2025-11-26 | 17.02 | $19.21 | 427906 |
| 2025-11-25 | 16.55 | $17.47 | 684762 |
| 2025-11-24 | 16.36 | $16.96 | 275053 |
| 2025-11-21 | 16.26 | $16.26 | 333900 |
| 2025-11-20 | 16.28 | $16.04 | 630700 |
| 2025-11-19 | 16.36 | $16.72 | 231200 |
| 2025-11-18 | 16.31 | $16.77 | 305109 |
| 2025-11-17 | 16.25 | $16.54 | 749141 |
| 2025-11-14 | 16.22 | $16.47 | 543700 |
| 2025-11-13 | 16.20 | $16.75 | 1.1M |
| 2025-11-12 | 16.13 | $16.83 | 515415 |
| 2025-11-11 | 16.03 | $16.50 | 273800 |
| 2025-11-10 | 15.98 | $16.41 | 334132 |
| 2025-11-07 | 15.95 | $15.45 | 249800 |
| 2025-11-06 | 16.12 | $14.82 | 426409 |
| 2025-11-05 | 16.46 | $15.07 | 328419 |
| 2025-11-04 | 16.79 | $14.66 | 872733 |
| 2025-11-03 | 17.27 | $15.52 | 789600 |
| 2025-10-31 | 17.64 | $15.22 | 1.0M |
| 2025-10-30 | 18.14 | $17.45 | 340737 |
| 2025-10-29 | 18.24 | $17.30 | 269100 |
| 2025-10-28 | 18.39 | $17.26 | 146000 |
| 2025-10-27 | 18.57 | $17.51 | 677836 |
| 2025-10-24 | 18.72 | $18.11 | 138781 |
| 2025-10-23 | 18.77 | $17.67 | 165300 |
| 2025-10-22 | 18.91 | $17.61 | 318143 |
| 2025-10-21 | 19.08 | $17.26 | 341500 |
| 2025-10-20 | 19.34 | $19.12 | 627441 |
| 2025-10-17 | 19.25 | $18.18 | 855500 |
| 2025-10-16 | 19.34 | $19.30 | 836100 |
| 2025-10-15 | 19.20 | $20.49 | 508103 |
| 2025-10-14 | 18.77 | $18.96 | 255219 |
| 2025-10-13 | 18.60 | $18.86 | 125278 |
| 2025-10-10 | 18.41 | $17.74 | 158579 |
| 2025-10-09 | 18.41 | $17.70 | 275803 |
| 2025-10-08 | 18.43 | $18.86 | 278732 |
| 2025-10-07 | 18.19 | $18.35 | 167526 |
| 2025-10-06 | 18.01 | $18.03 | 193900 |
| 2025-10-03 | 17.86 | $18.21 | 768980 |
| 2025-10-02 | 17.65 | $18.39 | 470804 |
| 2025-10-01 | 17.36 | $17.59 | 126630 |
| 2025-09-30 | 17.18 | $17.51 | 92000 |
| 2025-09-29 | 16.98 | $17.51 | 175401 |
| 2025-09-26 | 16.75 | $17.06 | 63100 |
| 2025-09-25 | 16.57 | $16.89 | 121514 |
| 2025-09-24 | 16.38 | $16.91 | 148211 |
| 2025-09-23 | 16.16 | $17.19 | 194163 |
| 2025-09-22 | 15.84 | $16.65 | 154126 |
| 2025-09-19 | 15.58 | $15.80 | 538800 |
| 2025-09-18 | 15.45 | $15.43 | 141100 |
| 2025-09-17 | 15.38 | $15.07 | 131700 |
| 2025-09-16 | 15.36 | $15.10 | 139717 |
| 2025-09-15 | 15.33 | $15.73 | 161892 |
| 2025-09-12 | 15.16 | $15.49 | 609339 |
| 2025-09-11 | 15.01 | $15.55 | 205143 |
| 2025-09-10 | 14.81 | $15.49 | 147700 |
| 2025-09-09 | 14.60 | $15.12 | 157005 |
| 2025-09-08 | 14.42 | $15.52 | 222800 |
| 2025-09-05 | 14.13 | $15.02 | 153600 |
| 2025-09-04 | 13.89 | $14.25 | 71300 |
| 2025-09-03 | 13.78 | $14.46 | 116700 |
| 2025-09-02 | 13.60 | $14.18 | 98329 |
| 2025-08-29 | 13.45 | $14.00 | 74200 |
| 2025-08-28 | 13.32 | $13.85 | 169314 |
| 2025-08-27 | 13.19 | $13.95 | 82400 |
| 2025-08-26 | 13.02 | $13.89 | 504500 |
| 2025-08-25 | 12.84 | $13.49 | 99700 |
| 2025-08-22 | 12.71 | $13.51 | 113500 |
| 2025-08-21 | 12.56 | $13.10 | 135500 |
| 2025-08-20 | 12.48 | $13.17 | 218900 |
| 2025-08-19 | 12.36 | $12.89 | 547442 |
| 2025-08-18 | 12.29 | $13.16 | 656100 |
| 2025-08-15 | 12.15 | $12.22 | 58323 |
| 2025-08-14 | 12.19 | $11.99 | 310300 |
| 2025-08-13 | 12.29 | $12.03 | 66400 |
| 2025-08-12 | 12.40 | $11.91 | 90800 |
| 2025-08-11 | 12.55 | $11.58 | 155505 |
| 2025-08-08 | 12.80 | $11.72 | 133738 |
| 2025-08-07 | 13.06 | $12.06 | 242400 |
| 2025-08-06 | 13.30 | $13.69 | 77748 |
| 2025-08-05 | 13.23 | $13.49 | 43400 |
| 2025-08-04 | 13.19 | $13.57 | 32400 |
| 2025-08-01 | 13.12 | $13.04 | 63604 |
| 2025-07-31 | 13.17 | $12.89 | 18145 |
| 2025-07-30 | 13.25 | $12.69 | 117524 |
| 2025-07-29 | 13.38 | $13.11 | 15831 |
| 2025-07-28 | 13.45 | $12.99 | 86627 |
| 2025-07-25 | 13.56 | $13.34 | 27225 |
| 2025-07-24 | 13.61 | $13.55 | 62500 |
| 2025-07-23 | 13.62 | $13.78 | 68400 |
| 2025-07-22 | 13.59 | $14.16 | 67600 |
| 2025-07-21 | 13.47 | $13.91 | 117800 |
| 2025-07-18 | 13.39 | $13.52 | 71300 |
| 2025-07-17 | 13.38 | $13.10 | 56700 |
| 2025-07-16 | 13.45 | $13.27 | 163500 |
| 2025-07-15 | 13.50 | $13.20 | 55800 |
| 2025-07-14 | 13.58 | $13.47 | 79900 |
| 2025-07-11 | 13.61 | $13.57 | 41100 |
| 2025-07-10 | 13.62 | $13.25 | 48600 |
| 2025-07-09 | 13.71 | $13.38 | 35400 |
| 2025-07-08 | 13.78 | $13.15 | 114600 |
| 2025-07-07 | 13.91 | $14.05 | 35004 |
| 2025-07-03 | 13.87 | $13.57 | 68336 |
| 2025-07-02 | 13.93 | $13.60 | 38100 |
| 2025-07-01 | 13.99 | $13.66 | 17000 |
| 2025-06-30 | 14.04 | $13.52 | 77548 |
| 2025-06-27 | 14.13 | $13.25 | 20209 |
| 2025-06-26 | 14.29 | $13.63 | 11640 |
| 2025-06-25 | 14.40 | $13.48 | 24000 |
| 2025-06-24 | 14.55 | $13.45 | 51400 |
| 2025-06-23 | 14.73 | $13.89 | 148100 |
| 2025-06-20 | 14.85 | $13.86 | 220400 |
| 2025-06-18 | 14.98 | $13.80 | 114900 |
| 2025-06-17 | 15.15 | $14.11 | 105600 |
| 2025-06-16 | 15.27 | $15.03 | 90400 |
| 2025-06-13 | 15.21 | $15.35 | 76100 |
| 2025-06-12 | 15.07 | $14.80 | 112100 |
| 2025-06-11 | 15.02 | $14.26 | 77700 |
| 2025-06-10 | 15.07 | $14.60 | 39600 |
| 2025-06-09 | 15.04 | $15.09 | 131200 |
| 2025-06-06 | 14.91 | $14.91 | 50600 |
| 2025-06-05 | 14.78 | $15.62 | 30300 |
| 2025-06-04 | 14.48 | $15.50 | 23400 |
| 2025-06-03 | 14.15 | $15.13 | 9500 |
| 2025-06-02 | 13.84 | $14.76 | 34200 |
| 2025-05-30 | 13.55 | $14.31 | 196600 |
| 2025-05-29 | 13.31 | $13.56 | 51600 |
| 2025-05-28 | 13.18 | $13.77 | 25700 |
| 2025-05-27 | 12.98 | $13.56 | 39200 |
| 2025-05-23 | 12.80 | $13.87 | 19200 |
| 2025-05-22 | 12.51 | $13.00 | 196200 |
| 2025-05-21 | 12.36 | $12.78 | 196667 |
| 2025-05-20 | 12.23 | $12.60 | 38633 |
| 2025-05-19 | 12.12 | $11.85 | 1433 |
| 2025-05-16 | 12.14 | $11.76 | 55233 |
| 2025-05-15 | 12.18 | $11.65 | 35667 |
| 2025-05-14 | 12.25 | $11.25 | 69200 |
| 2025-05-13 | 12.42 | $11.73 | 9267 |
| 2025-05-12 | 12.50 | $11.76 | 29100 |
| 2025-05-09 | 12.59 | $12.89 | 44100 |
| 2025-05-08 | 12.46 | $12.58 | 14533 |
| 2025-05-07 | 12.36 | $12.67 | 29833 |
| 2025-05-06 | 12.23 | $12.77 | 22300 |
| 2025-05-05 | 12.05 | $12.09 | 15333 |
| 2025-05-02 | 11.98 | $11.52 | 61600 |
| 2025-05-01 | 12.02 | $11.49 | 35967 |
| 2025-04-30 | 12.07 | $12.09 | 15767 |
| 2025-04-29 | 12.00 | $11.96 | 39000 |
| 2025-04-28 | 11.93 | $11.97 | 29367 |
| 2025-04-25 | 11.86 | $11.79 | 50733 |
| 2025-04-24 | 11.80 | $11.71 | 35867 |
| 2025-04-23 | 11.75 | $11.58 | 94367 |
| 2025-04-22 | 11.71 | $11.75 | 19400 |
| 2025-04-21 | 11.63 | $11.79 | 15567 |
| 2025-04-17 | 11.53 | $11.70 | 72267 |
| 2025-04-16 | 11.42 | $12.51 | 41133 |
| 2025-04-15 | 11.12 | $12.24 | 18667 |
| 2025-04-14 | 10.83 | $11.97 | 54400 |
| 2025-04-11 | 10.54 | $12.03 | 49767 |
| 2025-04-10 | 10.19 | $11.13 | 22233 |
| 2025-04-09 | 9.98 | $10.45 | 38967 |
| 2025-04-08 | 9.88 | $9.23 | 19633 |
| 2025-04-07 | 10.01 | $9.13 | 11933 |
| 2025-04-04 | 10.19 | $9.07 | 31233 |
| 2025-04-03 | 10.41 | $10.68 | 25633 |
| 2025-04-02 | 10.32 | $10.34 | 6067 |
| 2025-04-01 | 10.30 | $10.20 | 23067 |
| 2025-03-31 | 10.29 | $10.26 | 37000 |
| 2025-03-28 | 10.27 | $10.20 | 27767 |
| 2025-03-27 | 10.25 | $10.37 | 44600 |
| 2025-03-26 | 10.20 | $9.88 | 75767 |
| 2025-03-25 | 10.24 | $9.93 | 11100 |
| 2025-03-24 | 10.28 | $9.81 | 11933 |
| 2025-03-21 | 10.34 | $9.77 | 17800 |
| 2025-03-20 | 10.42 | $10.20 | 28100 |
| 2025-03-19 | 10.43 | $10.55 | 12933 |
| 2025-03-18 | 10.35 | $10.68 | 38067 |
| 2025-03-17 | 10.24 | $10.75 | 8200 |
| 2025-03-14 | 10.08 | $10.31 | 21267 |
| 2025-03-13 | 10.00 | $10.05 | 11867 |
| 2025-03-12 | 9.95 | $9.81 | 5233 |
| 2025-03-11 | 9.95 | $9.80 | 16000 |
| 2025-03-10 | 9.95 | $9.52 | 35433 |
| 2025-03-07 | 10.00 | $9.84 | 15100 |
| 2025-03-06 | 9.99 | $10.03 | 28200 |
| 2025-03-05 | 9.94 | $9.82 | 22767 |
| 2025-03-04 | 9.92 | $9.54 | 125167 |
| 2025-03-03 | 9.95 | $9.72 | 31367 |
| 2025-02-28 | 9.95 | $9.63 | 76567 |
| 2025-02-27 | 9.97 | $9.78 | 138300 |
| 2025-02-26 | 9.95 | $9.90 | 33033 |
| 2025-02-25 | 9.91 | $9.36 | 19967 |
| 2025-02-24 | 9.96 | $9.53 | 7900 |
| 2025-02-21 | 9.99 | $9.35 | 49733 |
| 2025-02-20 | 10.06 | $9.54 | 23267 |
| 2025-02-19 | 10.09 | $9.18 | 38900 |
| 2025-02-18 | 10.20 | $9.66 | 33633 |
| 2025-02-14 | 10.22 | $9.60 | 36000 |
| 2025-02-13 | 10.26 | $10.23 | 28433 |
| 2025-02-12 | 10.16 | $10.05 | 19167 |
| 2025-02-11 | 10.08 | $10.29 | 13900 |
| 2025-02-10 | 9.92 | $10.35 | 16167 |
| 2025-02-07 | 9.73 | $9.98 | 23067 |
| 2025-02-06 | 9.58 | $10.29 | 20467 |
| 2025-02-05 | 9.33 | $10.41 | 19300 |
| 2025-02-04 | 9.02 | $10.11 | 14067 |
| 2025-02-03 | 8.71 | $9.60 | 24733 |
| 2025-01-31 | 8.46 | $9.36 | 32900 |
| 2025-01-30 | 8.22 | $9.52 | 74533 |
| 2025-01-29 | 7.90 | $8.40 | 46933 |
| 2025-01-28 | 7.76 | $8.28 | 31433 |
| 2025-01-27 | 7.63 | $8.24 | 15067 |
| 2025-01-24 | 7.48 | $8.31 | 80600 |
| 2025-01-23 | 7.29 | $8.15 | 88467 |
| 2025-01-22 | 7.11 | $7.15 | 3400 |
| 2025-01-21 | 7.11 | $7.05 | 6133 |
| 2025-01-17 | 7.12 | $6.96 | 3200 |
| 2025-01-16 | 7.17 | $6.93 | 9067 |
| 2025-01-15 | 7.22 | $7.11 | 4200 |
| 2025-01-14 | 7.25 | $7.21 | 2233 |
| 2025-01-13 | 7.25 | $7.08 | 5833 |
| 2025-01-10 | 7.29 | $7.15 | 10833 |
| 2025-01-08 | 7.32 | $7.32 | 17433 |
| 2025-01-07 | 7.32 | $7.44 | 5467 |
| 2025-01-06 | 7.29 | $7.47 | 9933 |
| 2025-01-03 | 7.25 | $7.50 | 13733 |
| 2025-01-02 | 7.20 | $7.92 | 19300 |
| 2024-12-31 | 7.05 | $6.96 | 5167 |
| 2024-12-30 | 7.08 | $6.90 | 3233 |
| 2024-12-27 | 7.13 | $7.05 | 11700 |
| 2024-12-26 | 7.15 | $7.30 | 167 |
| 2024-12-24 | 7.13 | $7.02 | — |
| 2024-12-23 | 7.16 | $7.02 | 12833 |
| 2024-12-20 | 7.19 | $7.05 | 18667 |
| 2024-12-19 | 7.23 | $6.99 | 40100 |
| 2024-12-18 | 7.28 | $7.26 | 23667 |
| 2024-12-17 | 7.29 | $7.21 | 2800 |
| 2024-12-16 | 7.31 | $7.39 | 27067 |
| 2024-12-13 | 7.30 | $7.31 | 22400 |
| 2024-12-12 | 7.29 | $7.41 | 33633 |
| 2024-12-11 | 7.27 | $7.71 | 9400 |
| 2024-12-10 | 7.18 | $7.37 | 13733 |
| 2024-12-09 | 7.15 | $7.33 | 23667 |
| 2024-12-06 | 7.13 | $7.17 | 37100 |
| 2024-12-05 | 7.13 | $7.41 | 2833 |
| 2024-12-04 | 7.08 | $7.34 | 26667 |
| 2024-12-03 | 7.04 | $7.38 | 22733 |
| 2024-12-02 | 6.99 | $7.26 | 32167 |
| 2024-11-29 | 6.96 | $6.90 | — |
| 2024-11-27 | 6.99 | $6.90 | 6067 |
| 2024-11-26 | 7.04 | $6.95 | 5033 |
| 2024-11-25 | 7.08 | $6.90 | 226200 |
| 2024-11-22 | 7.14 | $7.41 | 13533 |
| 2024-11-21 | 7.10 | $7.28 | 21167 |
| 2024-11-20 | 7.09 | $7.11 | 18033 |
| 2024-11-19 | 7.11 | $7.17 | 26033 |
| 2024-11-18 | 7.13 | $6.96 | 35333 |
| 2024-11-15 | 7.19 | $6.39 | 11567 |
| 2024-11-14 | 7.38 | $6.75 | 31600 |
| 2024-11-13 | 7.53 | $6.45 | 14700 |
| 2024-11-12 | 7.77 | $6.67 | 45167 |
| 2024-11-11 | 7.99 | $7.11 | 88767 |
| 2024-11-08 | 8.16 | $7.65 | 20333 |
| 2024-11-07 | 8.25 | $8.22 | 41967 |
| 2024-11-06 | 8.22 | $7.86 | 10133 |
| 2024-11-05 | 8.27 | $8.01 | 3567 |
| 2024-11-04 | 8.29 | $7.98 | 4600 |
| 2024-11-01 | 8.31 | $8.09 | 8433 |
| 2024-10-31 | 8.32 | $7.92 | 16033 |
| 2024-10-30 | 8.36 | $8.32 | 4200 |
| 2024-10-29 | 8.32 | $8.37 | 12767 |
| 2024-10-28 | 8.26 | $8.25 | 3033 |
| 2024-10-25 | 8.22 | $8.76 | 18000 |
| 2024-10-24 | 8.05 | $8.84 | 19100 |
| 2024-10-23 | 7.85 | $8.60 | 38433 |
| 2024-10-22 | 7.65 | $8.53 | 25333 |
| 2024-10-21 | 7.45 | $7.98 | 33567 |
| 2024-10-18 | 7.32 | $7.86 | 78233 |
| 2024-10-17 | 7.19 | $7.35 | 10067 |
| 2024-10-16 | 7.16 | $7.34 | 21733 |
| 2024-10-15 | 7.12 | $7.16 | 19833 |
| 2024-10-14 | 7.11 | $7.32 | 2000 |
| 2024-10-11 | 7.06 | $7.05 | 63967 |
| 2024-10-10 | 7.07 | $6.84 | 84667 |
| 2024-10-09 | 7.12 | $6.72 | 40900 |
| 2024-10-08 | 7.21 | $6.75 | 17533 |
| 2024-10-07 | 7.30 | $6.84 | 23367 |
| 2024-10-04 | 7.39 | $7.17 | 14000 |
| 2024-10-03 | 7.42 | $6.99 | 58200 |
| 2024-10-02 | 7.49 | $7.88 | 3900 |
| 2024-10-01 | 7.39 | $7.47 | 46700 |
| 2024-09-30 | 7.35 | $7.11 | 94367 |
| 2024-09-27 | 7.39 | $7.23 | 29933 |
| 2024-09-26 | 7.40 | $7.32 | 37833 |
| 2024-09-25 | 7.40 | $7.57 | 9667 |
| 2024-09-24 | 7.35 | $7.59 | 15133 |
| 2024-09-23 | 7.27 | $7.56 | 4567 |
| 2024-09-20 | 7.20 | $7.80 | 933 |
| 2024-09-19 | 7.06 | $7.41 | 4233 |
| 2024-09-18 | 6.97 | $7.41 | 1500 |
| 2024-09-17 | 6.88 | $7.53 | 5800 |
| 2024-09-16 | 6.74 | $7.53 | 82233 |
| 2024-09-13 | 6.59 | $6.87 | 20433 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.45
2026-07-17
Close Price
$20.82
Vol: 889406
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.48
Average
17.14
Maximum
32.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.45 | $20.82 | 889406 |
| 2026-07-16 | 21.86 | $20.96 | 559300 |
| 2026-07-15 | 22.34 | $21.88 | 743042 |
| 2026-07-14 | 22.63 | $22.60 | 685009 |
| 2026-07-13 | 22.78 | $22.46 | 220414 |
| 2026-07-10 | 23.02 | $23.34 | 683343 |
| 2026-07-09 | 23.05 | $23.16 | 495514 |
| 2026-07-08 | 23.15 | $22.66 | 165708 |
| 2026-07-07 | 23.45 | $23.56 | 103600 |
| 2026-07-06 | 23.54 | $24.06 | 268573 |
| 2026-07-02 | 23.50 | $24.60 | 563327 |
| 2026-07-01 | 23.30 | $23.71 | 88900 |
| 2026-06-30 | 23.35 | $23.78 | 1.3M |
| 2026-06-29 | 23.41 | $23.40 | 190900 |
| 2026-06-26 | 23.62 | $23.07 | 738714 |
| 2026-06-25 | 24.00 | $22.85 | 795136 |
| 2026-06-24 | 24.55 | $23.01 | 274904 |
| 2026-06-23 | 25.18 | $24.70 | 1.3M |
| 2026-06-22 | 25.42 | $25.81 | 194109 |
| 2026-06-18 | 25.38 | $25.64 | 237937 |
| 2026-06-17 | 25.38 | $25.58 | 460700 |
| 2026-06-16 | 25.42 | $26.93 | 175328 |
| 2026-06-15 | 25.06 | $26.38 | 301535 |
| 2026-06-12 | 24.80 | $25.26 | 1.1M |
| 2026-06-11 | 24.86 | $25.15 | 1.9M |
| 2026-06-10 | 24.98 | $25.06 | 355189 |
| 2026-06-09 | 25.18 | $25.49 | 235200 |
| 2026-06-08 | 25.31 | $25.66 | 151200 |
| 2026-06-05 | 25.42 | $25.50 | 220800 |
| 2026-06-04 | 25.64 | $26.37 | 203500 |
| 2026-06-03 | 25.64 | $26.11 | 833747 |
| 2026-06-02 | 25.75 | $25.78 | 217313 |
| 2026-06-01 | 26.00 | $25.55 | 485400 |
| 2026-05-29 | 26.40 | $26.17 | 2.0M |
| 2026-05-28 | 26.72 | $27.18 | 208339 |
| 2026-05-27 | 26.80 | $27.19 | 256234 |
| 2026-05-26 | 26.91 | $27.62 | 794700 |
| 2026-05-22 | 26.93 | $27.32 | 2.8M |
| 2026-05-21 | 27.07 | $26.55 | 302100 |
| 2026-05-20 | 27.50 | $26.40 | 596300 |
| 2026-05-19 | 28.10 | $27.68 | 379615 |
| 2026-05-18 | 28.43 | $27.80 | 168500 |
| 2026-05-15 | 28.81 | $28.21 | 364202 |
| 2026-05-14 | 29.15 | $29.33 | 209100 |
| 2026-05-13 | 29.23 | $29.51 | 263400 |
| 2026-05-12 | 29.28 | $29.87 | 331820 |
| 2026-05-11 | 29.23 | $29.94 | 1.2M |
| 2026-05-08 | 29.16 | $29.59 | 244900 |
| 2026-05-07 | 29.20 | $29.16 | 1.5M |
| 2026-05-06 | 29.40 | $29.97 | 365800 |
| 2026-05-05 | 29.39 | $29.46 | 236521 |
| 2026-05-04 | 29.56 | $28.29 | 976778 |
| 2026-05-01 | 30.14 | $29.14 | 660815 |
| 2026-04-30 | 30.60 | $29.90 | 4.5M |
| 2026-04-29 | 30.91 | $30.32 | 454500 |
| 2026-04-28 | 31.17 | $30.13 | 1.1M |
| 2026-04-27 | 31.55 | $30.45 | 788500 |
| 2026-04-24 | 31.90 | $31.92 | 213500 |
| 2026-04-23 | 31.87 | $31.81 | 4.1M |
| 2026-04-22 | 31.86 | $31.85 | 477558 |
| 2026-04-21 | 31.83 | $31.89 | 431135 |
| 2026-04-20 | 31.78 | $31.92 | 366827 |
| 2026-04-17 | 31.71 | $31.87 | 338400 |
| 2026-04-16 | 31.64 | $31.91 | 284571 |
| 2026-04-15 | 31.54 | $31.86 | 1.0M |
| 2026-04-14 | 31.42 | $31.72 | 326245 |
| 2026-04-13 | 31.33 | $31.62 | 185310 |
| 2026-04-10 | 31.25 | $31.53 | 321500 |
| 2026-04-09 | 31.18 | $31.53 | 279101 |
| 2026-04-08 | 31.09 | $31.62 | 1.6M |
| 2026-04-07 | 30.96 | $31.34 | 531720 |
| 2026-04-06 | 30.89 | $31.20 | 361800 |
| 2026-04-02 | 30.85 | $31.19 | 1.6M |
| 2026-04-01 | 30.81 | $31.21 | 450905 |
| 2026-03-31 | 30.76 | $31.04 | 272524 |
| 2026-03-30 | 30.75 | $30.92 | 214400 |
| 2026-03-27 | 30.78 | $31.04 | 196900 |
| 2026-03-26 | 30.79 | $30.98 | 234100 |
| 2026-03-25 | 30.81 | $31.07 | 259800 |
| 2026-03-24 | 30.82 | $31.14 | 301000 |
| 2026-03-23 | 30.82 | $31.05 | 342446 |
| 2026-03-20 | 30.84 | $30.60 | 2.8M |
| 2026-03-19 | 31.02 | $31.02 | 1.7M |
| 2026-03-18 | 31.10 | $31.18 | 439300 |
| 2026-03-17 | 31.15 | $31.35 | 318000 |
| 2026-03-16 | 31.17 | $31.21 | 431209 |
| 2026-03-13 | 31.23 | $31.08 | 339901 |
| 2026-03-12 | 31.34 | $31.42 | 323719 |
| 2026-03-11 | 31.37 | $31.65 | 413134 |
| 2026-03-10 | 31.34 | $31.59 | 1.6M |
| 2026-03-09 | 31.31 | $31.47 | 1.7M |
| 2026-03-06 | 31.32 | $31.37 | 284600 |
| 2026-03-05 | 31.36 | $31.24 | 294900 |
| 2026-03-04 | 31.44 | $31.45 | 159900 |
| 2026-03-03 | 31.47 | $31.40 | 244032 |
| 2026-03-02 | 31.53 | $31.49 | 331386 |
| 2026-02-27 | 31.56 | $31.64 | 403329 |
| 2026-02-26 | 31.54 | $31.41 | 279000 |
| 2026-02-25 | 31.59 | $31.53 | 325500 |
| 2026-02-24 | 31.60 | $31.36 | 266622 |
| 2026-02-23 | 31.66 | $31.27 | 433921 |
| 2026-02-20 | 31.75 | $31.33 | 241803 |
| 2026-02-19 | 31.84 | $31.30 | 1.9M |
| 2026-02-18 | 31.93 | $31.22 | 249314 |
| 2026-02-17 | 32.06 | $31.33 | 452720 |
| 2026-02-13 | 32.17 | $31.47 | 408400 |
| 2026-02-12 | 32.24 | $31.29 | 430827 |
| 2026-02-11 | 32.36 | $31.57 | 418309 |
| 2026-02-10 | 32.40 | $31.53 | 775445 |
| 2026-02-09 | 32.43 | $31.65 | 711746 |
| 2026-02-06 | 32.40 | $31.19 | 812440 |
| 2026-02-05 | 32.48 | $31.08 | 938315 |
| 2026-02-04 | 32.59 | $31.53 | 646400 |
| 2026-02-03 | 32.54 | $31.61 | 381740 |
| 2026-02-02 | 32.42 | $31.10 | 1.2M |
| 2026-01-30 | 32.39 | $31.45 | 2.0M |
| 2026-01-29 | 32.22 | $32.01 | 1.4M |
| 2026-01-28 | 31.78 | $31.67 | 3.1M |
| 2026-01-27 | 31.32 | $31.70 | 2.6M |
| 2026-01-26 | 30.71 | $31.60 | 4.5M |
| 2026-01-23 | 29.96 | $30.40 | 1.1M |
| 2026-01-22 | 29.39 | $30.70 | 1.4M |
| 2026-01-21 | 28.56 | $29.49 | 1.4M |
| 2026-01-20 | 27.91 | $29.25 | 2.3M |
| 2026-01-16 | 27.17 | $27.62 | 359233 |
| 2026-01-15 | 26.76 | $27.12 | 689300 |
| 2026-01-14 | 26.39 | $27.26 | 644496 |
| 2026-01-13 | 25.87 | $26.56 | 877405 |
| 2026-01-12 | 25.45 | $26.21 | 1.5M |
| 2026-01-09 | 25.02 | $25.12 | 1.4M |
| 2026-01-08 | 24.83 | $24.84 | 524500 |
| 2026-01-07 | 24.67 | $24.67 | 565909 |
| 2026-01-06 | 24.52 | $25.16 | 548213 |
| 2026-01-05 | 24.16 | $23.71 | 764000 |
| 2026-01-02 | 24.17 | $23.11 | 623234 |
| 2025-12-31 | 24.35 | $22.88 | 243019 |
| 2025-12-30 | 24.63 | $23.18 | 358000 |
| 2025-12-29 | 24.85 | $22.96 | 574384 |
| 2025-12-26 | 25.16 | $24.92 | 169979 |
| 2025-12-24 | 24.90 | $24.46 | 133147 |
| 2025-12-23 | 24.69 | $24.76 | 322400 |
| 2025-12-22 | 24.32 | $24.89 | 725326 |
| 2025-12-19 | 23.80 | $23.28 | 3.2M |
| 2025-12-18 | 23.64 | $22.67 | 842500 |
| 2025-12-17 | 23.62 | $22.80 | 542203 |
| 2025-12-16 | 23.53 | $22.37 | 637052 |
| 2025-12-15 | 23.52 | $23.38 | 911608 |
| 2025-12-12 | 23.16 | $22.97 | 1.1M |
| 2025-12-11 | 22.82 | $22.61 | 819648 |
| 2025-12-10 | 22.50 | $21.81 | 1.1M |
| 2025-12-09 | 22.33 | $22.00 | 648600 |
| 2025-12-08 | 22.03 | $21.63 | 499062 |
| 2025-12-05 | 21.75 | $22.22 | 683530 |
| 2025-12-04 | 21.20 | $22.02 | 640041 |
| 2025-12-03 | 20.56 | $21.93 | 1.1M |
| 2025-12-02 | 19.79 | $20.99 | 622732 |
| 2025-12-01 | 19.14 | $21.15 | 848000 |
| 2025-11-28 | 18.27 | $21.11 | 1.2M |
| 2025-11-26 | 17.22 | $19.21 | 427906 |
| 2025-11-25 | 16.54 | $17.47 | 684762 |
| 2025-11-24 | 16.26 | $16.96 | 275053 |
| 2025-11-21 | 16.08 | $16.26 | 333900 |
| 2025-11-20 | 16.08 | $16.04 | 630700 |
| 2025-11-19 | 16.17 | $16.72 | 231200 |
| 2025-11-18 | 16.06 | $16.77 | 305109 |
| 2025-11-17 | 15.92 | $16.54 | 749141 |
| 2025-11-14 | 15.83 | $16.47 | 543700 |
| 2025-11-13 | 15.74 | $16.75 | 1.1M |
| 2025-11-12 | 15.56 | $16.83 | 515415 |
| 2025-11-11 | 15.33 | $16.50 | 273800 |
| 2025-11-10 | 15.16 | $16.41 | 334132 |
| 2025-11-07 | 15.00 | $15.45 | 249800 |
| 2025-11-06 | 15.12 | $14.82 | 426409 |
| 2025-11-05 | 15.48 | $15.07 | 328419 |
| 2025-11-04 | 15.86 | $14.66 | 872733 |
| 2025-11-03 | 16.47 | $15.52 | 789600 |
| 2025-10-31 | 16.94 | $15.22 | 1.0M |
| 2025-10-30 | 17.62 | $17.45 | 340737 |
| 2025-10-29 | 17.74 | $17.30 | 269100 |
| 2025-10-28 | 17.93 | $17.26 | 146000 |
| 2025-10-27 | 18.18 | $17.51 | 677836 |
| 2025-10-24 | 18.40 | $18.11 | 138781 |
| 2025-10-23 | 18.48 | $17.67 | 165300 |
| 2025-10-22 | 18.71 | $17.61 | 318143 |
| 2025-10-21 | 18.99 | $17.26 | 341500 |
| 2025-10-20 | 19.44 | $19.12 | 627441 |
| 2025-10-17 | 19.39 | $18.18 | 855500 |
| 2025-10-16 | 19.60 | $19.30 | 836100 |
| 2025-10-15 | 19.49 | $20.49 | 508103 |
| 2025-10-14 | 18.96 | $18.96 | 255219 |
| 2025-10-13 | 18.78 | $18.86 | 125278 |
| 2025-10-10 | 18.58 | $17.74 | 158579 |
| 2025-10-09 | 18.68 | $17.70 | 275803 |
| 2025-10-08 | 18.79 | $18.86 | 278732 |
| 2025-10-07 | 18.55 | $18.35 | 167526 |
| 2025-10-06 | 18.39 | $18.03 | 193900 |
| 2025-10-03 | 18.28 | $18.21 | 768980 |
| 2025-10-02 | 18.08 | $18.39 | 470804 |
| 2025-10-01 | 17.75 | $17.59 | 126630 |
| 2025-09-30 | 17.59 | $17.51 | 92000 |
| 2025-09-29 | 17.40 | $17.51 | 175401 |
| 2025-09-26 | 17.15 | $17.06 | 63100 |
| 2025-09-25 | 16.98 | $16.89 | 121514 |
| 2025-09-24 | 16.81 | $16.91 | 148211 |
| 2025-09-23 | 16.58 | $17.19 | 194163 |
| 2025-09-22 | 16.20 | $16.65 | 154126 |
| 2025-09-19 | 15.89 | $15.80 | 538800 |
| 2025-09-18 | 15.77 | $15.43 | 141100 |
| 2025-09-17 | 15.73 | $15.07 | 131700 |
| 2025-09-16 | 15.78 | $15.10 | 139717 |
| 2025-09-15 | 15.82 | $15.73 | 161892 |
| 2025-09-12 | 15.66 | $15.49 | 609339 |
| 2025-09-11 | 15.52 | $15.55 | 205143 |
| 2025-09-10 | 15.32 | $15.49 | 147700 |
| 2025-09-09 | 15.09 | $15.12 | 157005 |
| 2025-09-08 | 14.91 | $15.52 | 222800 |
| 2025-09-05 | 14.56 | $15.02 | 153600 |
| 2025-09-04 | 14.27 | $14.25 | 71300 |
| 2025-09-03 | 14.16 | $14.46 | 116700 |
| 2025-09-02 | 13.95 | $14.18 | 98329 |
| 2025-08-29 | 13.78 | $14.00 | 74200 |
| 2025-08-28 | 13.62 | $13.85 | 169314 |
| 2025-08-27 | 13.47 | $13.95 | 82400 |
| 2025-08-26 | 13.25 | $13.89 | 504500 |
| 2025-08-25 | 13.00 | $13.49 | 99700 |
| 2025-08-22 | 12.82 | $13.51 | 113500 |
| 2025-08-21 | 12.60 | $13.10 | 135500 |
| 2025-08-20 | 12.46 | $13.17 | 218900 |
| 2025-08-19 | 12.27 | $12.89 | 547442 |
| 2025-08-18 | 12.13 | $13.16 | 656100 |
| 2025-08-15 | 11.88 | $12.22 | 58323 |
| 2025-08-14 | 11.89 | $11.99 | 310300 |
| 2025-08-13 | 11.98 | $12.03 | 66400 |
| 2025-08-12 | 12.08 | $11.91 | 90800 |
| 2025-08-11 | 12.25 | $11.58 | 155505 |
| 2025-08-08 | 12.57 | $11.72 | 133738 |
| 2025-08-07 | 12.92 | $12.06 | 242400 |
| 2025-08-06 | 13.25 | $13.69 | 77748 |
| 2025-08-05 | 13.13 | $13.49 | 43400 |
| 2025-08-04 | 13.05 | $13.57 | 32400 |
| 2025-08-01 | 12.94 | $13.04 | 63604 |
| 2025-07-31 | 12.96 | $12.89 | 18145 |
| 2025-07-30 | 13.05 | $12.69 | 117524 |
| 2025-07-29 | 13.23 | $13.11 | 15831 |
| 2025-07-28 | 13.31 | $12.99 | 86627 |
| 2025-07-25 | 13.45 | $13.34 | 27225 |
| 2025-07-24 | 13.51 | $13.55 | 62500 |
| 2025-07-23 | 13.52 | $13.78 | 68400 |
| 2025-07-22 | 13.46 | $14.16 | 67600 |
| 2025-07-21 | 13.27 | $13.91 | 117800 |
| 2025-07-18 | 13.12 | $13.52 | 71300 |
| 2025-07-17 | 13.07 | $13.10 | 56700 |
| 2025-07-16 | 13.14 | $13.27 | 163500 |
| 2025-07-15 | 13.17 | $13.20 | 55800 |
| 2025-07-14 | 13.25 | $13.47 | 79900 |
| 2025-07-11 | 13.25 | $13.57 | 41100 |
| 2025-07-10 | 13.24 | $13.25 | 48600 |
| 2025-07-09 | 13.32 | $13.38 | 35400 |
| 2025-07-08 | 13.38 | $13.15 | 114600 |
| 2025-07-07 | 13.54 | $14.05 | 35004 |
| 2025-07-03 | 13.44 | $13.57 | 68336 |
| 2025-07-02 | 13.49 | $13.60 | 38100 |
| 2025-07-01 | 13.53 | $13.66 | 17000 |
| 2025-06-30 | 13.57 | $13.52 | 77548 |
| 2025-06-27 | 13.67 | $13.25 | 20209 |
| 2025-06-26 | 13.88 | $13.63 | 11640 |
| 2025-06-25 | 14.01 | $13.48 | 24000 |
| 2025-06-24 | 14.22 | $13.45 | 51400 |
| 2025-06-23 | 14.48 | $13.89 | 148100 |
| 2025-06-20 | 14.66 | $13.86 | 220400 |
| 2025-06-18 | 14.88 | $13.80 | 114900 |
| 2025-06-17 | 15.15 | $14.11 | 105600 |
| 2025-06-16 | 15.39 | $15.03 | 90400 |
| 2025-06-13 | 15.37 | $15.35 | 76100 |
| 2025-06-12 | 15.23 | $14.80 | 112100 |
| 2025-06-11 | 15.22 | $14.26 | 77700 |
| 2025-06-10 | 15.37 | $14.60 | 39600 |
| 2025-06-09 | 15.43 | $15.09 | 131200 |
| 2025-06-06 | 15.33 | $14.91 | 50600 |
| 2025-06-05 | 15.25 | $15.62 | 30300 |
| 2025-06-04 | 14.90 | $15.50 | 23400 |
| 2025-06-03 | 14.51 | $15.13 | 9500 |
| 2025-06-02 | 14.13 | $14.76 | 34200 |
| 2025-05-30 | 13.78 | $14.31 | 196600 |
| 2025-05-29 | 13.48 | $13.56 | 51600 |
| 2025-05-28 | 13.35 | $13.77 | 25700 |
| 2025-05-27 | 13.11 | $13.56 | 39200 |
| 2025-05-23 | 12.87 | $13.87 | 19200 |
| 2025-05-22 | 12.48 | $13.00 | 196200 |
| 2025-05-21 | 12.27 | $12.78 | 196667 |
| 2025-05-20 | 12.09 | $12.60 | 38633 |
| 2025-05-19 | 11.92 | $11.85 | 1433 |
| 2025-05-16 | 11.95 | $11.76 | 55233 |
| 2025-05-15 | 12.01 | $11.65 | 35667 |
| 2025-05-14 | 12.12 | $11.25 | 69200 |
| 2025-05-13 | 12.38 | $11.73 | 9267 |
| 2025-05-12 | 12.54 | $11.76 | 29100 |
| 2025-05-09 | 12.71 | $12.89 | 44100 |
| 2025-05-08 | 12.55 | $12.58 | 14533 |
| 2025-05-07 | 12.46 | $12.67 | 29833 |
| 2025-05-06 | 12.30 | $12.77 | 22300 |
| 2025-05-05 | 12.07 | $12.09 | 15333 |
| 2025-05-02 | 12.00 | $11.52 | 61600 |
| 2025-05-01 | 12.09 | $11.49 | 35967 |
| 2025-04-30 | 12.20 | $12.09 | 15767 |
| 2025-04-29 | 12.14 | $11.96 | 39000 |
| 2025-04-28 | 12.10 | $11.97 | 29367 |
| 2025-04-25 | 12.03 | $11.79 | 50733 |
| 2025-04-24 | 12.00 | $11.71 | 35867 |
| 2025-04-23 | 11.98 | $11.58 | 94367 |
| 2025-04-22 | 11.99 | $11.75 | 19400 |
| 2025-04-21 | 11.93 | $11.79 | 15567 |
| 2025-04-17 | 11.84 | $11.70 | 72267 |
| 2025-04-16 | 11.75 | $12.51 | 41133 |
| 2025-04-15 | 11.37 | $12.24 | 18667 |
| 2025-04-14 | 10.99 | $11.97 | 54400 |
| 2025-04-11 | 10.60 | $12.03 | 49767 |
| 2025-04-10 | 10.10 | $11.13 | 22233 |
| 2025-04-09 | 9.78 | $10.45 | 38967 |
| 2025-04-08 | 9.61 | $9.23 | 19633 |
| 2025-04-07 | 9.78 | $9.13 | 11933 |
| 2025-04-04 | 10.03 | $9.07 | 31233 |
| 2025-04-03 | 10.35 | $10.68 | 25633 |
| 2025-04-02 | 10.23 | $10.34 | 6067 |
| 2025-04-01 | 10.19 | $10.20 | 23067 |
| 2025-03-31 | 10.18 | $10.26 | 37000 |
| 2025-03-28 | 10.15 | $10.20 | 27767 |
| 2025-03-27 | 10.13 | $10.37 | 44600 |
| 2025-03-26 | 10.05 | $9.88 | 75767 |
| 2025-03-25 | 10.11 | $9.93 | 11100 |
| 2025-03-24 | 10.17 | $9.81 | 11933 |
| 2025-03-21 | 10.27 | $9.77 | 17800 |
| 2025-03-20 | 10.40 | $10.20 | 28100 |
| 2025-03-19 | 10.43 | $10.55 | 12933 |
| 2025-03-18 | 10.34 | $10.68 | 38067 |
| 2025-03-17 | 10.19 | $10.75 | 8200 |
| 2025-03-14 | 9.98 | $10.31 | 21267 |
| 2025-03-13 | 9.86 | $10.05 | 11867 |
| 2025-03-12 | 9.79 | $9.81 | 5233 |
| 2025-03-11 | 9.79 | $9.80 | 16000 |
| 2025-03-10 | 9.78 | $9.52 | 35433 |
| 2025-03-07 | 9.86 | $9.84 | 15100 |
| 2025-03-06 | 9.85 | $10.03 | 28200 |
| 2025-03-05 | 9.78 | $9.82 | 22767 |
| 2025-03-04 | 9.76 | $9.54 | 125167 |
| 2025-03-03 | 9.82 | $9.72 | 31367 |
| 2025-02-28 | 9.83 | $9.63 | 76567 |
| 2025-02-27 | 9.86 | $9.78 | 138300 |
| 2025-02-26 | 9.86 | $9.90 | 33033 |
| 2025-02-25 | 9.81 | $9.36 | 19967 |
| 2025-02-24 | 9.91 | $9.53 | 7900 |
| 2025-02-21 | 9.98 | $9.35 | 49733 |
| 2025-02-20 | 10.11 | $9.54 | 23267 |
| 2025-02-19 | 10.20 | $9.18 | 38900 |
| 2025-02-18 | 10.42 | $9.66 | 33633 |
| 2025-02-14 | 10.52 | $9.60 | 36000 |
| 2025-02-13 | 10.65 | $10.23 | 28433 |
| 2025-02-12 | 10.60 | $10.05 | 19167 |
| 2025-02-11 | 10.58 | $10.29 | 13900 |
| 2025-02-10 | 10.45 | $10.35 | 16167 |
| 2025-02-07 | 10.27 | $9.98 | 23067 |
| 2025-02-06 | 10.15 | $10.29 | 20467 |
| 2025-02-05 | 9.89 | $10.41 | 19300 |
| 2025-02-04 | 9.52 | $10.11 | 14067 |
| 2025-02-03 | 9.15 | $9.60 | 24733 |
| 2025-01-31 | 8.85 | $9.36 | 32900 |
| 2025-01-30 | 8.56 | $9.52 | 74533 |
| 2025-01-29 | 8.14 | $8.40 | 46933 |
| 2025-01-28 | 7.97 | $8.28 | 31433 |
| 2025-01-27 | 7.81 | $8.24 | 15067 |
| 2025-01-24 | 7.61 | $8.31 | 80600 |
| 2025-01-23 | 7.35 | $8.15 | 88467 |
| 2025-01-22 | 7.08 | $7.15 | 3400 |
| 2025-01-21 | 7.07 | $7.05 | 6133 |
| 2025-01-17 | 7.10 | $6.96 | 3200 |
| 2025-01-16 | 7.15 | $6.93 | 9067 |
| 2025-01-15 | 7.23 | $7.11 | 4200 |
| 2025-01-14 | 7.27 | $7.21 | 2233 |
| 2025-01-13 | 7.28 | $7.08 | 5833 |
| 2025-01-10 | 7.34 | $7.15 | 10833 |
| 2025-01-08 | 7.39 | $7.32 | 17433 |
| 2025-01-07 | 7.39 | $7.44 | 5467 |
| 2025-01-06 | 7.36 | $7.47 | 9933 |
| 2025-01-03 | 7.31 | $7.50 | 13733 |
| 2025-01-02 | 7.24 | $7.92 | 19300 |
| 2024-12-31 | 7.02 | $6.96 | 5167 |
| 2024-12-30 | 7.05 | $6.90 | 3233 |
| 2024-12-27 | 7.12 | $7.05 | 11700 |
| 2024-12-26 | 7.15 | $7.30 | 167 |
| 2024-12-24 | 7.11 | $7.02 | — |
| 2024-12-23 | 7.15 | $7.02 | 12833 |
| 2024-12-20 | 7.20 | $7.05 | 18667 |
| 2024-12-19 | 7.25 | $6.99 | 40100 |
| 2024-12-18 | 7.33 | $7.26 | 23667 |
| 2024-12-17 | 7.34 | $7.21 | 2800 |
| 2024-12-16 | 7.38 | $7.39 | 27067 |
| 2024-12-13 | 7.36 | $7.31 | 22400 |
| 2024-12-12 | 7.37 | $7.41 | 33633 |
| 2024-12-11 | 7.34 | $7.71 | 9400 |
| 2024-12-10 | 7.21 | $7.37 | 13733 |
| 2024-12-09 | 7.16 | $7.33 | 23667 |
| 2024-12-06 | 7.12 | $7.17 | 37100 |
| 2024-12-05 | 7.11 | $7.41 | 2833 |
| 2024-12-04 | 7.04 | $7.34 | 26667 |
| 2024-12-03 | 6.97 | $7.38 | 22733 |
| 2024-12-02 | 6.87 | $7.26 | 32167 |
| 2024-11-29 | 6.80 | $6.90 | — |
| 2024-11-27 | 6.82 | $6.90 | 6067 |
| 2024-11-26 | 6.86 | $6.95 | 5033 |
| 2024-11-25 | 6.89 | $6.90 | 226200 |
| 2024-11-22 | 6.95 | $7.41 | 13533 |
| 2024-11-21 | 6.86 | $7.28 | 21167 |
| 2024-11-20 | 6.81 | $7.11 | 18033 |
| 2024-11-19 | 6.80 | $7.17 | 26033 |
| 2024-11-18 | 6.77 | $6.96 | 35333 |
| 2024-11-15 | 6.81 | $6.39 | 11567 |
| 2024-11-14 | 7.05 | $6.75 | 31600 |
| 2024-11-13 | 7.23 | $6.45 | 14700 |
| 2024-11-12 | 7.55 | $6.67 | 45167 |
| 2024-11-11 | 7.87 | $7.11 | 88767 |
| 2024-11-08 | 8.12 | $7.65 | 20333 |
| 2024-11-07 | 8.26 | $8.22 | 41967 |
| 2024-11-06 | 8.23 | $7.86 | 10133 |
| 2024-11-05 | 8.32 | $8.01 | 3567 |
| 2024-11-04 | 8.37 | $7.98 | 4600 |
| 2024-11-01 | 8.44 | $8.09 | 8433 |
| 2024-10-31 | 8.48 | $7.92 | 16033 |
| 2024-10-30 | 8.58 | $8.32 | 4200 |
| 2024-10-29 | 8.57 | $8.37 | 12767 |
| 2024-10-28 | 8.53 | $8.25 | 3033 |
| 2024-10-25 | 8.51 | $8.76 | 18000 |
| 2024-10-24 | 8.33 | $8.84 | 19100 |
| 2024-10-23 | 8.07 | $8.60 | 38433 |
| 2024-10-22 | 7.82 | $8.53 | 25333 |
| 2024-10-21 | 7.53 | $7.98 | 33567 |
| 2024-10-18 | 7.36 | $7.86 | 78233 |
| 2024-10-17 | 7.18 | $7.35 | 10067 |
| 2024-10-16 | 7.13 | $7.34 | 21733 |
| 2024-10-15 | 7.06 | $7.16 | 19833 |
| 2024-10-14 | 7.04 | $7.32 | 2000 |
| 2024-10-11 | 6.97 | $7.05 | 63967 |
| 2024-10-10 | 6.97 | $6.84 | 84667 |
| 2024-10-09 | 7.03 | $6.72 | 40900 |
| 2024-10-08 | 7.15 | $6.75 | 17533 |
| 2024-10-07 | 7.29 | $6.84 | 23367 |
| 2024-10-04 | 7.42 | $7.17 | 14000 |
| 2024-10-03 | 7.48 | $6.99 | 58200 |
| 2024-10-02 | 7.61 | $7.88 | 3900 |
| 2024-10-01 | 7.47 | $7.47 | 46700 |
| 2024-09-30 | 7.44 | $7.11 | 94367 |
| 2024-09-27 | 7.51 | $7.23 | 29933 |
| 2024-09-26 | 7.55 | $7.32 | 37833 |
| 2024-09-25 | 7.58 | $7.57 | 9667 |
| 2024-09-24 | 7.52 | $7.59 | 15133 |
| 2024-09-23 | 7.44 | $7.56 | 4567 |
| 2024-09-20 | 7.35 | $7.80 | 933 |
| 2024-09-19 | 7.16 | $7.41 | 4233 |
| 2024-09-18 | 7.05 | $7.41 | 1500 |
| 2024-09-17 | 6.92 | $7.53 | 5800 |
| 2024-09-16 | 6.72 | $7.53 | 82233 |
| 2024-09-13 | 6.48 | $6.87 | 20433 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
30.23
2026-07-17
Close Price
$20.82
Vol: 889406
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.74
Average
55.46
Maximum
79.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.23 | $20.82 | 889406 |
| 2026-07-16 | 30.65 | $20.96 | 559300 |
| 2026-07-15 | 33.61 | $21.88 | 743042 |
| 2026-07-14 | 36.20 | $22.60 | 685009 |
| 2026-07-13 | 35.28 | $22.46 | 220414 |
| 2026-07-10 | 38.61 | $23.34 | 683343 |
| 2026-07-09 | 37.46 | $23.16 | 495514 |
| 2026-07-08 | 34.22 | $22.66 | 165708 |
| 2026-07-07 | 37.55 | $23.56 | 103600 |
| 2026-07-06 | 39.59 | $24.06 | 268573 |
| 2026-07-02 | 41.92 | $24.60 | 563327 |
| 2026-07-01 | 36.02 | $23.71 | 88900 |
| 2026-06-30 | 36.29 | $23.78 | 1.3M |
| 2026-06-29 | 33.67 | $23.40 | 190900 |
| 2026-06-26 | 31.35 | $23.07 | 738714 |
| 2026-06-25 | 29.79 | $22.85 | 795136 |
| 2026-06-24 | 30.26 | $23.01 | 274904 |
| 2026-06-23 | 36.03 | $24.70 | 1.3M |
| 2026-06-22 | 40.89 | $25.81 | 194109 |
| 2026-06-18 | 39.71 | $25.64 | 237937 |
| 2026-06-17 | 39.30 | $25.58 | 460700 |
| 2026-06-16 | 45.94 | $26.93 | 175328 |
| 2026-06-15 | 42.15 | $26.38 | 301535 |
| 2026-06-12 | 33.10 | $25.26 | 1.1M |
| 2026-06-11 | 32.11 | $25.15 | 1.9M |
| 2026-06-10 | 31.32 | $25.06 | 355189 |
| 2026-06-09 | 33.07 | $25.49 | 235200 |
| 2026-06-08 | 33.78 | $25.66 | 151200 |
| 2026-06-05 | 32.49 | $25.50 | 220800 |
| 2026-06-04 | 36.13 | $26.37 | 203500 |
| 2026-06-03 | 34.03 | $26.11 | 833747 |
| 2026-06-02 | 31.31 | $25.78 | 217313 |
| 2026-06-01 | 29.38 | $25.55 | 485400 |
| 2026-05-29 | 31.65 | $26.17 | 2.0M |
| 2026-05-28 | 35.97 | $27.18 | 208339 |
| 2026-05-27 | 36.02 | $27.19 | 256234 |
| 2026-05-26 | 38.01 | $27.62 | 794700 |
| 2026-05-22 | 35.65 | $27.32 | 2.8M |
| 2026-05-21 | 29.06 | $26.55 | 302100 |
| 2026-05-20 | 27.69 | $26.40 | 596300 |
| 2026-05-19 | 32.83 | $27.68 | 379615 |
| 2026-05-18 | 33.38 | $27.80 | 168500 |
| 2026-05-15 | 35.31 | $28.21 | 364202 |
| 2026-05-14 | 41.54 | $29.33 | 209100 |
| 2026-05-13 | 42.69 | $29.51 | 263400 |
| 2026-05-12 | 45.05 | $29.87 | 331820 |
| 2026-05-11 | 45.52 | $29.94 | 1.2M |
| 2026-05-08 | 42.70 | $29.59 | 244900 |
| 2026-05-07 | 39.02 | $29.16 | 1.5M |
| 2026-05-06 | 44.09 | $29.97 | 365800 |
| 2026-05-05 | 39.38 | $29.46 | 236521 |
| 2026-05-04 | 25.74 | $28.29 | 976778 |
| 2026-05-01 | 30.48 | $29.14 | 660815 |
| 2026-04-30 | 36.11 | $29.90 | 4.5M |
| 2026-04-29 | 40.00 | $30.32 | 454500 |
| 2026-04-28 | 37.09 | $30.13 | 1.1M |
| 2026-04-27 | 40.21 | $30.45 | 788500 |
| 2026-04-24 | 63.50 | $31.92 | 213500 |
| 2026-04-23 | 61.93 | $31.81 | 4.1M |
| 2026-04-22 | 62.87 | $31.85 | 477558 |
| 2026-04-21 | 63.78 | $31.89 | 431135 |
| 2026-04-20 | 64.44 | $31.92 | 366827 |
| 2026-04-17 | 63.85 | $31.87 | 338400 |
| 2026-04-16 | 64.67 | $31.91 | 284571 |
| 2026-04-15 | 64.12 | $31.86 | 1.0M |
| 2026-04-14 | 62.57 | $31.72 | 326245 |
| 2026-04-13 | 61.43 | $31.62 | 185310 |
| 2026-04-10 | 60.40 | $31.53 | 321500 |
| 2026-04-09 | 60.40 | $31.53 | 279101 |
| 2026-04-08 | 61.89 | $31.62 | 1.6M |
| 2026-04-07 | 58.90 | $31.34 | 531720 |
| 2026-04-06 | 57.31 | $31.20 | 361800 |
| 2026-04-02 | 57.20 | $31.19 | 1.6M |
| 2026-04-01 | 57.49 | $31.21 | 450905 |
| 2026-03-31 | 55.69 | $31.04 | 272524 |
| 2026-03-30 | 54.39 | $30.92 | 214400 |
| 2026-03-27 | 55.95 | $31.04 | 196900 |
| 2026-03-26 | 55.34 | $30.98 | 234100 |
| 2026-03-25 | 56.45 | $31.07 | 259800 |
| 2026-03-24 | 57.29 | $31.14 | 301000 |
| 2026-03-23 | 56.50 | $31.05 | 342446 |
| 2026-03-20 | 52.27 | $30.60 | 2.8M |
| 2026-03-19 | 57.20 | $31.02 | 1.7M |
| 2026-03-18 | 59.22 | $31.18 | 439300 |
| 2026-03-17 | 61.40 | $31.35 | 318000 |
| 2026-03-16 | 60.25 | $31.21 | 431209 |
| 2026-03-13 | 59.18 | $31.08 | 339901 |
| 2026-03-12 | 63.43 | $31.42 | 323719 |
| 2026-03-11 | 66.50 | $31.65 | 413134 |
| 2026-03-10 | 66.09 | $31.59 | 1.6M |
| 2026-03-09 | 65.29 | $31.47 | 1.7M |
| 2026-03-06 | 64.63 | $31.37 | 284600 |
| 2026-03-05 | 63.78 | $31.24 | 294900 |
| 2026-03-04 | 66.23 | $31.45 | 159900 |
| 2026-03-03 | 65.93 | $31.40 | 244032 |
| 2026-03-02 | 66.94 | $31.49 | 331386 |
| 2026-02-27 | 68.59 | $31.64 | 403329 |
| 2026-02-26 | 67.42 | $31.41 | 279000 |
| 2026-02-25 | 68.69 | $31.53 | 325500 |
| 2026-02-24 | 67.87 | $31.36 | 266622 |
| 2026-02-23 | 67.45 | $31.27 | 433921 |
| 2026-02-20 | 68.02 | $31.33 | 241803 |
| 2026-02-19 | 67.89 | $31.30 | 1.9M |
| 2026-02-18 | 67.56 | $31.22 | 249314 |
| 2026-02-17 | 68.48 | $31.33 | 452720 |
| 2026-02-13 | 69.63 | $31.47 | 408400 |
| 2026-02-12 | 68.99 | $31.29 | 430827 |
| 2026-02-11 | 71.20 | $31.57 | 418309 |
| 2026-02-10 | 71.07 | $31.53 | 775445 |
| 2026-02-09 | 71.97 | $31.65 | 711746 |
| 2026-02-06 | 70.62 | $31.19 | 812440 |
| 2026-02-05 | 70.30 | $31.08 | 938315 |
| 2026-02-04 | 73.44 | $31.53 | 646400 |
| 2026-02-03 | 74.00 | $31.61 | 381740 |
| 2026-02-02 | 72.74 | $31.10 | 1.2M |
| 2026-01-30 | 75.11 | $31.45 | 2.0M |
| 2026-01-29 | 79.02 | $32.01 | 1.4M |
| 2026-01-28 | 78.37 | $31.67 | 3.1M |
| 2026-01-27 | 78.57 | $31.70 | 2.6M |
| 2026-01-26 | 78.40 | $31.60 | 4.5M |
| 2026-01-23 | 76.14 | $30.40 | 1.1M |
| 2026-01-22 | 78.08 | $30.70 | 1.4M |
| 2026-01-21 | 75.71 | $29.49 | 1.4M |
| 2026-01-20 | 75.20 | $29.25 | 2.3M |
| 2026-01-16 | 71.36 | $27.62 | 359233 |
| 2026-01-15 | 70.01 | $27.12 | 689300 |
| 2026-01-14 | 70.90 | $27.26 | 644496 |
| 2026-01-13 | 69.02 | $26.56 | 877405 |
| 2026-01-12 | 68.05 | $26.21 | 1.5M |
| 2026-01-09 | 64.76 | $25.12 | 1.4M |
| 2026-01-08 | 63.85 | $24.84 | 524500 |
| 2026-01-07 | 63.30 | $24.67 | 565909 |
| 2026-01-06 | 66.03 | $25.16 | 548213 |
| 2026-01-05 | 61.35 | $23.71 | 764000 |
| 2026-01-02 | 59.13 | $23.11 | 623234 |
| 2025-12-31 | 58.26 | $22.88 | 243019 |
| 2025-12-30 | 59.84 | $23.18 | 358000 |
| 2025-12-29 | 59.07 | $22.96 | 574384 |
| 2025-12-26 | 70.57 | $24.92 | 169979 |
| 2025-12-24 | 69.24 | $24.46 | 133147 |
| 2025-12-23 | 71.24 | $24.76 | 322400 |
| 2025-12-22 | 72.10 | $24.89 | 725326 |
| 2025-12-19 | 67.49 | $23.28 | 3.2M |
| 2025-12-18 | 65.43 | $22.67 | 842500 |
| 2025-12-17 | 66.28 | $22.80 | 542203 |
| 2025-12-16 | 64.84 | $22.37 | 637052 |
| 2025-12-15 | 71.64 | $23.38 | 911608 |
| 2025-12-12 | 70.45 | $22.97 | 1.1M |
| 2025-12-11 | 69.37 | $22.61 | 819648 |
| 2025-12-10 | 66.82 | $21.81 | 1.1M |
| 2025-12-09 | 68.10 | $22.00 | 648600 |
| 2025-12-08 | 66.93 | $21.63 | 499062 |
| 2025-12-05 | 70.87 | $22.22 | 683530 |
| 2025-12-04 | 70.31 | $22.02 | 640041 |
| 2025-12-03 | 70.06 | $21.93 | 1.1M |
| 2025-12-02 | 67.36 | $20.99 | 622732 |
| 2025-12-01 | 68.36 | $21.15 | 848000 |
| 2025-11-28 | 68.24 | $21.11 | 1.2M |
| 2025-11-26 | 62.23 | $19.21 | 427906 |
| 2025-11-25 | 54.79 | $17.47 | 684762 |
| 2025-11-24 | 52.16 | $16.96 | 275053 |
| 2025-11-21 | 48.24 | $16.26 | 333900 |
| 2025-11-20 | 46.95 | $16.04 | 630700 |
| 2025-11-19 | 50.68 | $16.72 | 231200 |
| 2025-11-18 | 50.96 | $16.77 | 305109 |
| 2025-11-17 | 49.73 | $16.54 | 749141 |
| 2025-11-14 | 49.37 | $16.47 | 543700 |
| 2025-11-13 | 50.77 | $16.75 | 1.1M |
| 2025-11-12 | 51.17 | $16.83 | 515415 |
| 2025-11-11 | 49.63 | $16.50 | 273800 |
| 2025-11-10 | 49.22 | $16.41 | 334132 |
| 2025-11-07 | 44.60 | $15.45 | 249800 |
| 2025-11-06 | 41.27 | $14.82 | 426409 |
| 2025-11-05 | 42.23 | $15.07 | 328419 |
| 2025-11-04 | 40.07 | $14.66 | 872733 |
| 2025-11-03 | 43.30 | $15.52 | 789600 |
| 2025-10-31 | 41.74 | $15.22 | 1.0M |
| 2025-10-30 | 51.78 | $17.45 | 340737 |
| 2025-10-29 | 51.03 | $17.30 | 269100 |
| 2025-10-28 | 50.83 | $17.26 | 146000 |
| 2025-10-27 | 52.06 | $17.51 | 677836 |
| 2025-10-24 | 55.09 | $18.11 | 138781 |
| 2025-10-23 | 53.19 | $17.67 | 165300 |
| 2025-10-22 | 52.94 | $17.61 | 318143 |
| 2025-10-21 | 51.45 | $17.26 | 341500 |
| 2025-10-20 | 61.18 | $19.12 | 627441 |
| 2025-10-17 | 57.31 | $18.18 | 855500 |
| 2025-10-16 | 64.61 | $19.30 | 836100 |
| 2025-10-15 | 74.14 | $20.49 | 508103 |
| 2025-10-14 | 68.45 | $18.96 | 255219 |
| 2025-10-13 | 68.02 | $18.86 | 125278 |
| 2025-10-10 | 62.49 | $17.74 | 158579 |
| 2025-10-09 | 62.27 | $17.70 | 275803 |
| 2025-10-08 | 74.34 | $18.86 | 278732 |
| 2025-10-07 | 72.08 | $18.35 | 167526 |
| 2025-10-06 | 70.53 | $18.03 | 193900 |
| 2025-10-03 | 72.69 | $18.21 | 768980 |
| 2025-10-02 | 74.86 | $18.39 | 470804 |
| 2025-10-01 | 71.23 | $17.59 | 126630 |
| 2025-09-30 | 70.83 | $17.51 | 92000 |
| 2025-09-29 | 70.83 | $17.51 | 175401 |
| 2025-09-26 | 68.62 | $17.06 | 63100 |
| 2025-09-25 | 67.74 | $16.89 | 121514 |
| 2025-09-24 | 67.95 | $16.91 | 148211 |
| 2025-09-23 | 70.91 | $17.19 | 194163 |
| 2025-09-22 | 68.39 | $16.65 | 154126 |
| 2025-09-19 | 63.68 | $15.80 | 538800 |
| 2025-09-18 | 61.29 | $15.43 | 141100 |
| 2025-09-17 | 58.79 | $15.07 | 131700 |
| 2025-09-16 | 59.09 | $15.10 | 139717 |
| 2025-09-15 | 65.85 | $15.73 | 161892 |
| 2025-09-12 | 64.37 | $15.49 | 609339 |
| 2025-09-11 | 65.04 | $15.55 | 205143 |
| 2025-09-10 | 64.69 | $15.49 | 147700 |
| 2025-09-09 | 62.51 | $15.12 | 157005 |
| 2025-09-08 | 66.75 | $15.52 | 222800 |
| 2025-09-05 | 63.83 | $15.02 | 153600 |
| 2025-09-04 | 58.52 | $14.25 | 71300 |
| 2025-09-03 | 60.84 | $14.46 | 116700 |
| 2025-09-02 | 58.77 | $14.18 | 98329 |
| 2025-08-29 | 57.39 | $14.00 | 74200 |
| 2025-08-28 | 56.24 | $13.85 | 169314 |
| 2025-08-27 | 57.22 | $13.95 | 82400 |
| 2025-08-26 | 56.79 | $13.89 | 504500 |
| 2025-08-25 | 53.85 | $13.49 | 99700 |
| 2025-08-22 | 54.03 | $13.51 | 113500 |
| 2025-08-21 | 50.93 | $13.10 | 135500 |
| 2025-08-20 | 51.50 | $13.17 | 218900 |
| 2025-08-19 | 49.37 | $12.89 | 547442 |
| 2025-08-18 | 51.44 | $13.16 | 656100 |
| 2025-08-15 | 43.64 | $12.22 | 58323 |
| 2025-08-14 | 41.46 | $11.99 | 310300 |
| 2025-08-13 | 41.73 | $12.03 | 66400 |
| 2025-08-12 | 40.64 | $11.91 | 90800 |
| 2025-08-11 | 37.59 | $11.58 | 155505 |
| 2025-08-08 | 38.38 | $11.72 | 133738 |
| 2025-08-07 | 40.35 | $12.06 | 242400 |
| 2025-08-06 | 52.65 | $13.69 | 77748 |
| 2025-08-05 | 50.90 | $13.49 | 43400 |
| 2025-08-04 | 51.62 | $13.57 | 32400 |
| 2025-08-01 | 46.88 | $13.04 | 63604 |
| 2025-07-31 | 45.44 | $12.89 | 18145 |
| 2025-07-30 | 43.50 | $12.69 | 117524 |
| 2025-07-29 | 46.82 | $13.11 | 15831 |
| 2025-07-28 | 45.70 | $12.99 | 86627 |
| 2025-07-25 | 48.54 | $13.34 | 27225 |
| 2025-07-24 | 50.33 | $13.55 | 62500 |
| 2025-07-23 | 52.33 | $13.78 | 68400 |
| 2025-07-22 | 55.81 | $14.16 | 67600 |
| 2025-07-21 | 53.89 | $13.91 | 117800 |
| 2025-07-18 | 50.72 | $13.52 | 71300 |
| 2025-07-17 | 46.99 | $13.10 | 56700 |
| 2025-07-16 | 48.40 | $13.27 | 163500 |
| 2025-07-15 | 47.79 | $13.20 | 55800 |
| 2025-07-14 | 49.96 | $13.47 | 79900 |
| 2025-07-11 | 50.77 | $13.57 | 41100 |
| 2025-07-10 | 48.21 | $13.25 | 48600 |
| 2025-07-09 | 49.20 | $13.38 | 35400 |
| 2025-07-08 | 47.39 | $13.15 | 114600 |
| 2025-07-07 | 54.63 | $14.05 | 35004 |
| 2025-07-03 | 50.82 | $13.57 | 68336 |
| 2025-07-02 | 51.08 | $13.60 | 38100 |
| 2025-07-01 | 51.57 | $13.66 | 17000 |
| 2025-06-30 | 50.51 | $13.52 | 77548 |
| 2025-06-27 | 48.46 | $13.25 | 20209 |
| 2025-06-26 | 51.31 | $13.63 | 11640 |
| 2025-06-25 | 50.21 | $13.48 | 24000 |
| 2025-06-24 | 50.00 | $13.45 | 51400 |
| 2025-06-23 | 53.18 | $13.89 | 148100 |
| 2025-06-20 | 52.99 | $13.86 | 220400 |
| 2025-06-18 | 52.61 | $13.80 | 114900 |
| 2025-06-17 | 54.74 | $14.11 | 105600 |
| 2025-06-16 | 61.80 | $15.03 | 90400 |
| 2025-06-13 | 64.55 | $15.35 | 76100 |
| 2025-06-12 | 61.77 | $14.80 | 112100 |
| 2025-06-11 | 58.76 | $14.26 | 77700 |
| 2025-06-10 | 61.67 | $14.60 | 39600 |
| 2025-06-09 | 66.15 | $15.09 | 131200 |
| 2025-06-06 | 65.27 | $14.91 | 50600 |
| 2025-06-05 | 72.32 | $15.62 | 30300 |
| 2025-06-04 | 71.83 | $15.50 | 23400 |
| 2025-06-03 | 70.30 | $15.13 | 9500 |
| 2025-06-02 | 68.68 | $14.76 | 34200 |
| 2025-05-30 | 66.56 | $14.31 | 196600 |
| 2025-05-29 | 62.57 | $13.56 | 51600 |
| 2025-05-28 | 64.62 | $13.77 | 25700 |
| 2025-05-27 | 63.49 | $13.56 | 39200 |
| 2025-05-23 | 66.49 | $13.87 | 19200 |
| 2025-05-22 | 61.65 | $13.00 | 196200 |
| 2025-05-21 | 60.28 | $12.78 | 196667 |
| 2025-05-20 | 59.14 | $12.60 | 38633 |
| 2025-05-19 | 53.91 | $11.85 | 1433 |
| 2025-05-16 | 53.22 | $11.76 | 55233 |
| 2025-05-15 | 52.40 | $11.65 | 35667 |
| 2025-05-14 | 49.34 | $11.25 | 69200 |
| 2025-05-13 | 53.25 | $11.73 | 9267 |
| 2025-05-12 | 53.50 | $11.76 | 29100 |
| 2025-05-09 | 64.38 | $12.89 | 44100 |
| 2025-05-08 | 62.39 | $12.58 | 14533 |
| 2025-05-07 | 63.37 | $12.67 | 29833 |
| 2025-05-06 | 64.43 | $12.77 | 22300 |
| 2025-05-05 | 60.09 | $12.09 | 15333 |
| 2025-05-02 | 55.80 | $11.52 | 61600 |
| 2025-05-01 | 55.56 | $11.49 | 35967 |
| 2025-04-30 | 61.93 | $12.09 | 15767 |
| 2025-04-29 | 61.01 | $11.96 | 39000 |
| 2025-04-28 | 61.11 | $11.97 | 29367 |
| 2025-04-25 | 59.90 | $11.79 | 50733 |
| 2025-04-24 | 59.37 | $11.71 | 35867 |
| 2025-04-23 | 58.51 | $11.58 | 94367 |
| 2025-04-22 | 60.08 | $11.75 | 19400 |
| 2025-04-21 | 60.44 | $11.79 | 15567 |
| 2025-04-17 | 59.93 | $11.70 | 72267 |
| 2025-04-16 | 67.46 | $12.51 | 41133 |
| 2025-04-15 | 66.11 | $12.24 | 18667 |
| 2025-04-14 | 64.72 | $11.97 | 54400 |
| 2025-04-11 | 65.29 | $12.03 | 49767 |
| 2025-04-10 | 60.36 | $11.13 | 22233 |
| 2025-04-09 | 55.85 | $10.45 | 38967 |
| 2025-04-08 | 45.26 | $9.23 | 19633 |
| 2025-04-07 | 44.22 | $9.13 | 11933 |
| 2025-04-04 | 43.61 | $9.07 | 31233 |
| 2025-04-03 | 60.54 | $10.68 | 25633 |
| 2025-04-02 | 57.21 | $10.34 | 6067 |
| 2025-04-01 | 55.74 | $10.20 | 23067 |
| 2025-03-31 | 56.53 | $10.26 | 37000 |
| 2025-03-28 | 55.94 | $10.20 | 27767 |
| 2025-03-27 | 58.06 | $10.37 | 44600 |
| 2025-03-26 | 53.20 | $9.88 | 75767 |
| 2025-03-25 | 53.80 | $9.93 | 11100 |
| 2025-03-24 | 52.57 | $9.81 | 11933 |
| 2025-03-21 | 52.17 | $9.77 | 17800 |
| 2025-03-20 | 57.13 | $10.20 | 28100 |
| 2025-03-19 | 61.67 | $10.55 | 12933 |
| 2025-03-18 | 63.44 | $10.68 | 38067 |
| 2025-03-17 | 64.39 | $10.75 | 8200 |
| 2025-03-14 | 60.90 | $10.31 | 21267 |
| 2025-03-13 | 58.62 | $10.05 | 11867 |
| 2025-03-12 | 56.39 | $9.81 | 5233 |
| 2025-03-11 | 56.30 | $9.80 | 16000 |
| 2025-03-10 | 53.67 | $9.52 | 35433 |
| 2025-03-07 | 57.42 | $9.84 | 15100 |
| 2025-03-06 | 59.78 | $10.03 | 28200 |
| 2025-03-05 | 57.97 | $9.82 | 22767 |
| 2025-03-04 | 55.42 | $9.54 | 125167 |
| 2025-03-03 | 57.55 | $9.72 | 31367 |
| 2025-02-28 | 56.76 | $9.63 | 76567 |
| 2025-02-27 | 58.48 | $9.78 | 138300 |
| 2025-02-26 | 59.86 | $9.90 | 33033 |
| 2025-02-25 | 55.36 | $9.36 | 19967 |
| 2025-02-24 | 57.28 | $9.53 | 7900 |
| 2025-02-21 | 55.74 | $9.35 | 49733 |
| 2025-02-20 | 57.84 | $9.54 | 23267 |
| 2025-02-19 | 54.77 | $9.18 | 38900 |
| 2025-02-18 | 60.33 | $9.66 | 33633 |
| 2025-02-14 | 59.84 | $9.60 | 36000 |
| 2025-02-13 | 68.12 | $10.23 | 28433 |
| 2025-02-12 | 66.88 | $10.05 | 19167 |
| 2025-02-11 | 70.36 | $10.29 | 13900 |
| 2025-02-10 | 71.24 | $10.35 | 16167 |
| 2025-02-07 | 68.96 | $9.98 | 23067 |
| 2025-02-06 | 73.59 | $10.29 | 20467 |
| 2025-02-05 | 75.46 | $10.41 | 19300 |
| 2025-02-04 | 73.89 | $10.11 | 14067 |
| 2025-02-03 | 70.88 | $9.60 | 24733 |
| 2025-01-31 | 69.30 | $9.36 | 32900 |
| 2025-01-30 | 71.77 | $9.52 | 74533 |
| 2025-01-29 | 63.00 | $8.40 | 46933 |
| 2025-01-28 | 61.79 | $8.28 | 31433 |
| 2025-01-27 | 61.39 | $8.24 | 15067 |
| 2025-01-24 | 62.48 | $8.31 | 80600 |
| 2025-01-23 | 60.98 | $8.15 | 88467 |
| 2025-01-22 | 48.87 | $7.15 | 3400 |
| 2025-01-21 | 47.32 | $7.05 | 6133 |
| 2025-01-17 | 45.91 | $6.96 | 3200 |
| 2025-01-16 | 45.45 | $6.93 | 9067 |
| 2025-01-15 | 47.77 | $7.11 | 4200 |
| 2025-01-14 | 49.09 | $7.21 | 2233 |
| 2025-01-13 | 47.29 | $7.08 | 5833 |
| 2025-01-10 | 48.17 | $7.15 | 10833 |
| 2025-01-08 | 50.30 | $7.32 | 17433 |
| 2025-01-07 | 51.85 | $7.44 | 5467 |
| 2025-01-06 | 52.23 | $7.47 | 9933 |
| 2025-01-03 | 52.60 | $7.50 | 13733 |
| 2025-01-02 | 58.02 | $7.92 | 19300 |
| 2024-12-31 | 45.91 | $6.96 | 5167 |
| 2024-12-30 | 44.97 | $6.90 | 3233 |
| 2024-12-27 | 46.91 | $7.05 | 11700 |
| 2024-12-26 | 50.35 | $7.30 | 167 |
| 2024-12-24 | 46.15 | $7.02 | — |
| 2024-12-23 | 46.15 | $7.02 | 12833 |
| 2024-12-20 | 46.53 | $7.05 | 18667 |
| 2024-12-19 | 45.68 | $6.99 | 40100 |
| 2024-12-18 | 49.02 | $7.26 | 23667 |
| 2024-12-17 | 48.35 | $7.21 | 2800 |
| 2024-12-16 | 50.61 | $7.39 | 27067 |
| 2024-12-13 | 49.61 | $7.31 | 22400 |
| 2024-12-12 | 50.83 | $7.41 | 33633 |
| 2024-12-11 | 54.63 | $7.71 | 9400 |
| 2024-12-10 | 50.65 | $7.37 | 13733 |
| 2024-12-09 | 50.17 | $7.33 | 23667 |
| 2024-12-06 | 48.22 | $7.17 | 37100 |
| 2024-12-05 | 51.06 | $7.41 | 2833 |
| 2024-12-04 | 50.25 | $7.34 | 26667 |
| 2024-12-03 | 50.71 | $7.38 | 22733 |
| 2024-12-02 | 49.39 | $7.26 | 32167 |
| 2024-11-29 | 45.24 | $6.90 | — |
| 2024-11-27 | 45.24 | $6.90 | 6067 |
| 2024-11-26 | 45.71 | $6.95 | 5033 |
| 2024-11-25 | 45.17 | $6.90 | 226200 |
| 2024-11-22 | 50.00 | $7.41 | 13533 |
| 2024-11-21 | 48.67 | $7.28 | 21167 |
| 2024-11-20 | 46.92 | $7.11 | 18033 |
| 2024-11-19 | 47.46 | $7.17 | 26033 |
| 2024-11-18 | 45.36 | $6.96 | 35333 |
| 2024-11-15 | 39.06 | $6.39 | 11567 |
| 2024-11-14 | 41.96 | $6.75 | 31600 |
| 2024-11-13 | 38.34 | $6.45 | 14700 |
| 2024-11-12 | 40.08 | $6.67 | 45167 |
| 2024-11-11 | 43.88 | $7.11 | 88767 |
| 2024-11-08 | 49.31 | $7.65 | 20333 |
| 2024-11-07 | 56.31 | $8.22 | 41967 |
| 2024-11-06 | 52.25 | $7.86 | 10133 |
| 2024-11-05 | 54.25 | $8.01 | 3567 |
| 2024-11-04 | 53.91 | $7.98 | 4600 |
| 2024-11-01 | 55.32 | $8.09 | 8433 |
| 2024-10-31 | 53.54 | $7.92 | 16033 |
| 2024-10-30 | 58.79 | $8.32 | 4200 |
| 2024-10-29 | 59.48 | $8.37 | 12767 |
| 2024-10-28 | 58.36 | $8.25 | 3033 |
| 2024-10-25 | 65.68 | $8.76 | 18000 |
| 2024-10-24 | 66.94 | $8.84 | 19100 |
| 2024-10-23 | 65.04 | $8.60 | 38433 |
| 2024-10-22 | 64.47 | $8.53 | 25333 |
| 2024-10-21 | 59.60 | $7.98 | 33567 |
| 2024-10-18 | 58.41 | $7.86 | 78233 |
| 2024-10-17 | 52.84 | $7.35 | 10067 |
| 2024-10-16 | 52.72 | $7.34 | 21733 |
| 2024-10-15 | 50.60 | $7.16 | 19833 |
| 2024-10-14 | 52.59 | $7.32 | 2000 |
| 2024-10-11 | 49.41 | $7.05 | 63967 |
| 2024-10-10 | 46.76 | $6.84 | 84667 |
| 2024-10-09 | 45.21 | $6.72 | 40900 |
| 2024-10-08 | 45.53 | $6.75 | 17533 |
| 2024-10-07 | 46.45 | $6.84 | 23367 |
| 2024-10-04 | 49.98 | $7.17 | 14000 |
| 2024-10-03 | 47.93 | $6.99 | 58200 |
| 2024-10-02 | 59.37 | $7.88 | 3900 |
| 2024-10-01 | 54.63 | $7.47 | 46700 |
| 2024-09-30 | 49.74 | $7.11 | 94367 |
| 2024-09-27 | 51.50 | $7.23 | 29933 |
| 2024-09-26 | 52.83 | $7.32 | 37833 |
| 2024-09-25 | 56.69 | $7.57 | 9667 |
| 2024-09-24 | 57.01 | $7.59 | 15133 |
| 2024-09-23 | 56.66 | $7.56 | 4567 |
| 2024-09-20 | 60.35 | $7.80 | 933 |
| 2024-09-19 | 55.93 | $7.41 | 4233 |
| 2024-09-18 | 55.93 | $7.41 | 1500 |
| 2024-09-17 | 57.71 | $7.53 | 5800 |
| 2024-09-16 | 57.71 | $7.53 | 82233 |
| 2024-09-13 | 49.74 | $6.87 | 20433 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.64
2026-07-17
Close Price
$20.82
Vol: 889406
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.64 | $20.82 | 889406 |
| 2026-07-16 | -96.81 | $20.96 | 559300 |
| 2026-07-15 | -89.46 | $21.88 | 743042 |
| 2026-07-14 | -94.11 | $22.60 | 685009 |
| 2026-07-13 | -96.95 | $22.46 | 220414 |
| 2026-07-10 | -79.07 | $23.34 | 683343 |
| 2026-07-09 | -82.72 | $23.16 | 495514 |
| 2026-07-08 | -92.89 | $22.66 | 165708 |
| 2026-07-07 | -74.59 | $23.56 | 103600 |
| 2026-07-06 | -64.43 | $24.06 | 268573 |
| 2026-07-02 | -53.46 | $24.60 | 563327 |
| 2026-07-01 | -71.54 | $23.71 | 88900 |
| 2026-06-30 | -70.12 | $23.78 | 1.3M |
| 2026-06-29 | -77.85 | $23.40 | 190900 |
| 2026-06-26 | -85.85 | $23.07 | 738714 |
| 2026-06-25 | -89.94 | $22.85 | 795136 |
| 2026-06-24 | -91.93 | $23.01 | 274904 |
| 2026-06-23 | -90.53 | $24.70 | 1.3M |
| 2026-06-22 | -57.69 | $25.81 | 194109 |
| 2026-06-18 | -62.72 | $25.64 | 237937 |
| 2026-06-17 | -66.39 | $25.58 | 460700 |
| 2026-06-16 | -33.25 | $26.93 | 175328 |
| 2026-06-15 | -51.81 | $26.38 | 301535 |
| 2026-06-12 | -81.55 | $25.26 | 1.1M |
| 2026-06-11 | -84.66 | $25.15 | 1.9M |
| 2026-06-10 | -93.29 | $25.06 | 355189 |
| 2026-06-09 | -87.82 | $25.49 | 235200 |
| 2026-06-08 | -84.48 | $25.66 | 151200 |
| 2026-06-05 | -87.62 | $25.50 | 220800 |
| 2026-06-04 | -72.17 | $26.37 | 203500 |
| 2026-06-03 | -76.99 | $26.11 | 833747 |
| 2026-06-02 | -83.12 | $25.78 | 217313 |
| 2026-06-01 | -87.38 | $25.55 | 485400 |
| 2026-05-29 | -76.31 | $26.17 | 2.0M |
| 2026-05-28 | -60.35 | $27.18 | 208339 |
| 2026-05-27 | -61.64 | $27.19 | 256234 |
| 2026-05-26 | -54.44 | $27.62 | 794700 |
| 2026-05-22 | -66.15 | $27.32 | 2.8M |
| 2026-05-21 | -76.92 | $26.55 | 302100 |
| 2026-05-20 | -79.02 | $26.40 | 596300 |
| 2026-05-19 | -95.76 | $27.68 | 379615 |
| 2026-05-18 | -100.00 | $27.80 | 168500 |
| 2026-05-15 | -93.44 | $28.21 | 364202 |
| 2026-05-14 | -67.21 | $29.33 | 209100 |
| 2026-05-13 | -63.00 | $29.51 | 263400 |
| 2026-05-12 | -54.57 | $29.87 | 331820 |
| 2026-05-11 | -52.93 | $29.94 | 1.2M |
| 2026-05-08 | -61.12 | $29.59 | 244900 |
| 2026-05-07 | -71.19 | $29.16 | 1.5M |
| 2026-05-06 | -52.22 | $29.97 | 365800 |
| 2026-05-05 | -64.17 | $29.46 | 236521 |
| 2026-05-04 | -91.57 | $28.29 | 976778 |
| 2026-05-01 | -80.32 | $29.14 | 660815 |
| 2026-04-30 | -71.88 | $29.90 | 4.5M |
| 2026-04-29 | -58.75 | $30.32 | 454500 |
| 2026-04-28 | -64.69 | $30.13 | 1.1M |
| 2026-04-27 | -54.69 | $30.45 | 788500 |
| 2026-04-24 | -20.59 | $31.92 | 213500 |
| 2026-04-23 | -28.68 | $31.81 | 4.1M |
| 2026-04-22 | -25.74 | $31.85 | 477558 |
| 2026-04-21 | -8.70 | $31.89 | 431135 |
| 2026-04-20 | -5.88 | $31.92 | 366827 |
| 2026-04-17 | -8.63 | $31.87 | 338400 |
| 2026-04-16 | -4.47 | $31.91 | 284571 |
| 2026-04-15 | 0.00 | $31.86 | 1.0M |
| 2026-04-14 | -5.00 | $31.72 | 326245 |
| 2026-04-13 | -2.07 | $31.62 | 185310 |
| 2026-04-10 | -8.28 | $31.53 | 321500 |
| 2026-04-09 | -8.28 | $31.53 | 279101 |
| 2026-04-08 | -4.05 | $31.62 | 1.6M |
| 2026-04-07 | -26.92 | $31.34 | 531720 |
| 2026-04-06 | -35.90 | $31.20 | 361800 |
| 2026-04-02 | -36.54 | $31.19 | 1.6M |
| 2026-04-01 | -35.26 | $31.21 | 450905 |
| 2026-03-31 | -46.15 | $31.04 | 272524 |
| 2026-03-30 | -53.85 | $30.92 | 214400 |
| 2026-03-27 | -46.15 | $31.04 | 196900 |
| 2026-03-26 | -50.00 | $30.98 | 234100 |
| 2026-03-25 | -44.23 | $31.07 | 259800 |
| 2026-03-24 | -39.74 | $31.14 | 301000 |
| 2026-03-23 | -45.51 | $31.05 | 342446 |
| 2026-03-20 | -74.36 | $30.60 | 2.8M |
| 2026-03-19 | -47.44 | $31.02 | 1.7M |
| 2026-03-18 | -75.32 | $31.18 | 439300 |
| 2026-03-17 | -53.25 | $31.35 | 318000 |
| 2026-03-16 | -71.43 | $31.21 | 431209 |
| 2026-03-13 | -88.31 | $31.08 | 339901 |
| 2026-03-12 | -44.16 | $31.42 | 323719 |
| 2026-03-11 | -18.52 | $31.65 | 413134 |
| 2026-03-10 | -25.93 | $31.59 | 1.6M |
| 2026-03-09 | -40.74 | $31.47 | 1.7M |
| 2026-03-06 | -53.09 | $31.37 | 284600 |
| 2026-03-05 | -69.14 | $31.24 | 294900 |
| 2026-03-04 | -43.21 | $31.45 | 159900 |
| 2026-03-03 | -49.38 | $31.40 | 244032 |
| 2026-03-02 | -38.75 | $31.49 | 331386 |
| 2026-02-27 | -34.02 | $31.64 | 403329 |
| 2026-02-26 | -62.04 | $31.41 | 279000 |
| 2026-02-25 | -50.93 | $31.53 | 325500 |
| 2026-02-24 | -66.67 | $31.36 | 266622 |
| 2026-02-23 | -75.00 | $31.27 | 433921 |
| 2026-02-20 | -33.04 | $31.33 | 241803 |
| 2026-02-19 | -29.89 | $31.30 | 1.9M |
| 2026-02-18 | -26.79 | $31.22 | 249314 |
| 2026-02-17 | -16.63 | $31.33 | 452720 |
| 2026-02-13 | -11.62 | $31.47 | 408400 |
| 2026-02-12 | -13.93 | $31.29 | 430827 |
| 2026-02-11 | -8.99 | $31.57 | 418309 |
| 2026-02-10 | -9.24 | $31.53 | 775445 |
| 2026-02-09 | -6.97 | $31.65 | 711746 |
| 2026-02-06 | -11.37 | $31.19 | 812440 |
| 2026-02-05 | -12.45 | $31.08 | 938315 |
| 2026-02-04 | -6.40 | $31.53 | 646400 |
| 2026-02-03 | -5.47 | $31.61 | 381740 |
| 2026-02-02 | -11.40 | $31.10 | 1.2M |
| 2026-01-30 | -6.25 | $31.45 | 2.0M |
| 2026-01-29 | -0.69 | $32.01 | 1.4M |
| 2026-01-28 | -2.42 | $31.67 | 3.1M |
| 2026-01-27 | -2.12 | $31.70 | 2.6M |
| 2026-01-26 | -2.24 | $31.60 | 4.5M |
| 2026-01-23 | -6.25 | $30.40 | 1.1M |
| 2026-01-22 | -2.90 | $30.70 | 1.4M |
| 2026-01-21 | -4.46 | $29.49 | 1.4M |
| 2026-01-20 | -2.95 | $29.25 | 2.3M |
| 2026-01-16 | -0.53 | $27.62 | 359233 |
| 2026-01-15 | -6.40 | $27.12 | 689300 |
| 2026-01-14 | -3.49 | $27.26 | 644496 |
| 2026-01-13 | -6.37 | $26.56 | 877405 |
| 2026-01-12 | -8.08 | $26.21 | 1.5M |
| 2026-01-09 | -2.29 | $25.12 | 1.4M |
| 2026-01-08 | -8.63 | $24.84 | 524500 |
| 2026-01-07 | -12.71 | $24.67 | 565909 |
| 2026-01-06 | -0.96 | $25.16 | 548213 |
| 2026-01-05 | -34.15 | $23.71 | 764000 |
| 2026-01-02 | -48.89 | $23.11 | 623234 |
| 2025-12-31 | -54.55 | $22.88 | 243019 |
| 2025-12-30 | -40.76 | $23.18 | 358000 |
| 2025-12-29 | -45.44 | $22.96 | 574384 |
| 2025-12-26 | -3.51 | $24.92 | 169979 |
| 2025-12-24 | -8.60 | $24.46 | 133147 |
| 2025-12-23 | -4.17 | $24.76 | 322400 |
| 2025-12-22 | -1.27 | $24.89 | 725326 |
| 2025-12-19 | -6.59 | $23.28 | 3.2M |
| 2025-12-18 | -14.02 | $22.67 | 842500 |
| 2025-12-17 | -12.44 | $22.80 | 542203 |
| 2025-12-16 | -17.68 | $22.37 | 637052 |
| 2025-12-15 | -5.37 | $23.38 | 911608 |
| 2025-12-12 | -6.49 | $22.97 | 1.1M |
| 2025-12-11 | -5.28 | $22.61 | 819648 |
| 2025-12-10 | -16.12 | $21.81 | 1.1M |
| 2025-12-09 | -13.55 | $22.00 | 648600 |
| 2025-12-08 | -18.56 | $21.63 | 499062 |
| 2025-12-05 | -9.58 | $22.22 | 683530 |
| 2025-12-04 | -8.62 | $22.02 | 640041 |
| 2025-12-03 | -9.76 | $21.93 | 1.1M |
| 2025-12-02 | -11.98 | $20.99 | 622732 |
| 2025-12-01 | -9.78 | $21.15 | 848000 |
| 2025-11-28 | -5.79 | $21.11 | 1.2M |
| 2025-11-26 | -1.28 | $19.21 | 427906 |
| 2025-11-25 | -13.55 | $17.47 | 684762 |
| 2025-11-24 | -28.92 | $16.96 | 275053 |
| 2025-11-21 | -52.30 | $16.26 | 333900 |
| 2025-11-20 | -59.09 | $16.04 | 630700 |
| 2025-11-19 | -39.77 | $16.72 | 231200 |
| 2025-11-18 | -38.35 | $16.77 | 305109 |
| 2025-11-17 | -46.56 | $16.54 | 749141 |
| 2025-11-14 | -59.61 | $16.47 | 543700 |
| 2025-11-13 | -53.56 | $16.75 | 1.1M |
| 2025-11-12 | -60.18 | $16.83 | 515415 |
| 2025-11-11 | -67.74 | $16.50 | 273800 |
| 2025-11-10 | -69.27 | $16.41 | 334132 |
| 2025-11-07 | -85.57 | $15.45 | 249800 |
| 2025-11-06 | -96.26 | $14.82 | 426409 |
| 2025-11-05 | -92.02 | $15.07 | 328419 |
| 2025-11-04 | -98.98 | $14.66 | 872733 |
| 2025-11-03 | -88.75 | $15.52 | 789600 |
| 2025-10-31 | -94.11 | $15.22 | 1.0M |
| 2025-10-30 | -78.15 | $17.45 | 340737 |
| 2025-10-29 | -82.01 | $17.30 | 269100 |
| 2025-10-28 | -83.03 | $17.26 | 146000 |
| 2025-10-27 | -76.61 | $17.51 | 677836 |
| 2025-10-24 | -61.18 | $18.11 | 138781 |
| 2025-10-23 | -72.49 | $17.67 | 165300 |
| 2025-10-22 | -73.10 | $17.61 | 318143 |
| 2025-10-21 | -81.98 | $17.26 | 341500 |
| 2025-10-20 | -34.77 | $19.12 | 627441 |
| 2025-10-17 | -49.25 | $18.18 | 855500 |
| 2025-10-16 | -23.85 | $19.30 | 836100 |
| 2025-10-15 | 0.00 | $20.49 | 508103 |
| 2025-10-14 | -6.14 | $18.96 | 255219 |
| 2025-10-13 | -7.11 | $18.86 | 125278 |
| 2025-10-10 | -29.17 | $17.74 | 158579 |
| 2025-10-09 | -30.09 | $17.70 | 275803 |
| 2025-10-08 | -3.24 | $18.86 | 278732 |
| 2025-10-07 | -10.92 | $18.35 | 167526 |
| 2025-10-06 | -18.69 | $18.03 | 193900 |
| 2025-10-03 | -14.32 | $18.21 | 768980 |
| 2025-10-02 | -9.32 | $18.39 | 470804 |
| 2025-10-01 | -10.28 | $17.59 | 126630 |
| 2025-09-30 | -7.65 | $17.51 | 92000 |
| 2025-09-29 | -4.36 | $17.51 | 175401 |
| 2025-09-26 | -11.83 | $17.06 | 63100 |
| 2025-09-25 | -16.40 | $16.89 | 121514 |
| 2025-09-24 | -15.17 | $16.91 | 148211 |
| 2025-09-23 | -2.64 | $17.19 | 194163 |
| 2025-09-22 | -0.31 | $16.65 | 154126 |
| 2025-09-19 | -6.78 | $15.80 | 538800 |
| 2025-09-18 | -19.32 | $15.43 | 141100 |
| 2025-09-17 | -31.00 | $15.07 | 131700 |
| 2025-09-16 | -26.39 | $15.10 | 139717 |
| 2025-09-15 | -1.69 | $15.73 | 161892 |
| 2025-09-12 | -4.27 | $15.49 | 609339 |
| 2025-09-11 | -2.67 | $15.55 | 205143 |
| 2025-09-10 | -4.00 | $15.49 | 147700 |
| 2025-09-09 | -12.47 | $15.12 | 157005 |
| 2025-09-08 | -1.20 | $15.52 | 222800 |
| 2025-09-05 | -1.90 | $15.02 | 153600 |
| 2025-09-04 | -12.84 | $14.25 | 71300 |
| 2025-09-03 | -6.42 | $14.46 | 116700 |
| 2025-09-02 | -5.12 | $14.18 | 98329 |
| 2025-08-29 | -1.14 | $14.00 | 74200 |
| 2025-08-28 | -6.49 | $13.85 | 169314 |
| 2025-08-27 | -1.92 | $13.95 | 82400 |
| 2025-08-26 | -4.23 | $13.89 | 504500 |
| 2025-08-25 | -16.73 | $13.49 | 99700 |
| 2025-08-22 | -15.94 | $13.51 | 113500 |
| 2025-08-21 | -32.27 | $13.10 | 135500 |
| 2025-08-20 | -29.48 | $13.17 | 218900 |
| 2025-08-19 | -45.82 | $12.89 | 547442 |
| 2025-08-18 | -36.92 | $13.16 | 656100 |
| 2025-08-15 | -70.61 | $12.22 | 58323 |
| 2025-08-14 | -78.85 | $11.99 | 310300 |
| 2025-08-13 | -77.42 | $12.03 | 66400 |
| 2025-08-12 | -82.77 | $11.91 | 90800 |
| 2025-08-11 | -98.93 | $11.58 | 155505 |
| 2025-08-08 | -98.14 | $11.72 | 133738 |
| 2025-08-07 | -92.74 | $12.06 | 242400 |
| 2025-08-06 | -38.29 | $13.69 | 77748 |
| 2025-08-05 | -49.71 | $13.49 | 43400 |
| 2025-08-04 | -45.14 | $13.57 | 32400 |
| 2025-08-01 | -75.43 | $13.04 | 63604 |
| 2025-07-31 | -84.00 | $12.89 | 18145 |
| 2025-07-30 | -95.43 | $12.69 | 117524 |
| 2025-07-29 | -79.11 | $13.11 | 15831 |
| 2025-07-28 | -86.71 | $12.99 | 86627 |
| 2025-07-25 | -64.56 | $13.34 | 27225 |
| 2025-07-24 | -51.27 | $13.55 | 62500 |
| 2025-07-23 | -36.71 | $13.78 | 68400 |
| 2025-07-22 | -12.66 | $14.16 | 67600 |
| 2025-07-21 | -29.38 | $13.91 | 117800 |
| 2025-07-18 | -53.75 | $13.52 | 71300 |
| 2025-07-17 | -80.00 | $13.10 | 56700 |
| 2025-07-16 | -79.62 | $13.27 | 163500 |
| 2025-07-15 | -87.76 | $13.20 | 55800 |
| 2025-07-14 | -78.57 | $13.47 | 79900 |
| 2025-07-11 | -75.17 | $13.57 | 41100 |
| 2025-07-10 | -86.05 | $13.25 | 48600 |
| 2025-07-09 | -81.63 | $13.38 | 35400 |
| 2025-07-08 | -89.46 | $13.15 | 114600 |
| 2025-07-07 | -63.37 | $14.05 | 35004 |
| 2025-07-03 | -80.95 | $13.57 | 68336 |
| 2025-07-02 | -79.85 | $13.60 | 38100 |
| 2025-07-01 | -77.66 | $13.66 | 17000 |
| 2025-06-30 | -82.78 | $13.52 | 77548 |
| 2025-06-27 | -92.67 | $13.25 | 20209 |
| 2025-06-26 | -78.75 | $13.63 | 11640 |
| 2025-06-25 | -84.25 | $13.48 | 24000 |
| 2025-06-24 | -85.35 | $13.45 | 51400 |
| 2025-06-23 | -68.23 | $13.89 | 148100 |
| 2025-06-20 | -69.06 | $13.86 | 220400 |
| 2025-06-18 | -63.87 | $13.80 | 114900 |
| 2025-06-17 | -44.53 | $14.11 | 105600 |
| 2025-06-16 | -18.07 | $15.03 | 90400 |
| 2025-06-13 | -7.36 | $15.35 | 76100 |
| 2025-06-12 | -19.68 | $14.80 | 112100 |
| 2025-06-11 | -31.54 | $14.26 | 77700 |
| 2025-06-10 | -23.94 | $14.60 | 39600 |
| 2025-06-09 | -12.98 | $15.09 | 131200 |
| 2025-06-06 | -17.00 | $14.91 | 50600 |
| 2025-06-05 | -1.12 | $15.62 | 30300 |
| 2025-06-04 | -0.69 | $15.50 | 23400 |
| 2025-06-03 | -1.01 | $15.13 | 9500 |
| 2025-06-02 | -10.33 | $14.76 | 34200 |
| 2025-05-30 | 0.00 | $14.31 | 196600 |
| 2025-05-29 | -15.71 | $13.56 | 51600 |
| 2025-05-28 | -8.21 | $13.77 | 25700 |
| 2025-05-27 | -15.71 | $13.56 | 39200 |
| 2025-05-23 | -4.64 | $13.87 | 19200 |
| 2025-05-22 | -1.10 | $13.00 | 196200 |
| 2025-05-21 | -13.19 | $12.78 | 196667 |
| 2025-05-20 | -23.08 | $12.60 | 38633 |
| 2025-05-19 | -64.29 | $11.85 | 1433 |
| 2025-05-16 | -69.23 | $11.76 | 55233 |
| 2025-05-15 | -75.27 | $11.65 | 35667 |
| 2025-05-14 | -97.25 | $11.25 | 69200 |
| 2025-05-13 | -80.12 | $11.73 | 9267 |
| 2025-05-12 | -78.26 | $11.76 | 29100 |
| 2025-05-09 | -6.34 | $12.89 | 44100 |
| 2025-05-08 | -18.57 | $12.58 | 14533 |
| 2025-05-07 | -9.80 | $12.67 | 29833 |
| 2025-05-06 | -6.60 | $12.77 | 22300 |
| 2025-05-05 | -18.18 | $12.09 | 15333 |
| 2025-05-02 | -31.82 | $11.52 | 61600 |
| 2025-05-01 | -32.54 | $11.49 | 35967 |
| 2025-04-30 | -18.18 | $12.09 | 15767 |
| 2025-04-29 | -21.29 | $11.96 | 39000 |
| 2025-04-28 | -21.05 | $11.97 | 29367 |
| 2025-04-25 | -25.36 | $11.79 | 50733 |
| 2025-04-24 | -27.27 | $11.71 | 35867 |
| 2025-04-23 | -30.38 | $11.58 | 94367 |
| 2025-04-22 | -26.32 | $11.75 | 19400 |
| 2025-04-21 | -25.36 | $11.79 | 15567 |
| 2025-04-17 | -27.51 | $11.70 | 72267 |
| 2025-04-16 | -8.13 | $12.51 | 41133 |
| 2025-04-15 | 0.00 | $12.24 | 18667 |
| 2025-04-14 | -6.52 | $11.97 | 54400 |
| 2025-04-11 | -4.82 | $12.03 | 49767 |
| 2025-04-10 | 0.00 | $11.13 | 22233 |
| 2025-04-09 | -21.93 | $10.45 | 38967 |
| 2025-04-08 | -75.44 | $9.23 | 19633 |
| 2025-04-07 | -79.82 | $9.13 | 11933 |
| 2025-04-04 | -97.92 | $9.07 | 31233 |
| 2025-04-03 | -16.67 | $10.68 | 25633 |
| 2025-04-02 | -37.65 | $10.34 | 6067 |
| 2025-04-01 | -46.30 | $10.20 | 23067 |
| 2025-03-31 | -40.35 | $10.26 | 37000 |
| 2025-03-28 | -43.86 | $10.20 | 27767 |
| 2025-03-27 | -33.92 | $10.37 | 44600 |
| 2025-03-26 | -62.57 | $9.88 | 75767 |
| 2025-03-25 | -50.75 | $9.93 | 11100 |
| 2025-03-24 | -56.72 | $9.81 | 11933 |
| 2025-03-21 | -58.71 | $9.77 | 17800 |
| 2025-03-20 | -37.31 | $10.20 | 28100 |
| 2025-03-19 | -19.90 | $10.55 | 12933 |
| 2025-03-18 | -13.43 | $10.68 | 38067 |
| 2025-03-17 | 0.00 | $10.75 | 8200 |
| 2025-03-14 | 0.00 | $10.31 | 21267 |
| 2025-03-13 | -15.91 | $10.05 | 11867 |
| 2025-03-12 | -34.09 | $9.81 | 5233 |
| 2025-03-11 | -41.50 | $9.80 | 16000 |
| 2025-03-10 | -62.09 | $9.52 | 35433 |
| 2025-03-07 | -41.18 | $9.84 | 15100 |
| 2025-03-06 | -28.76 | $10.03 | 28200 |
| 2025-03-05 | -42.48 | $9.82 | 22767 |
| 2025-03-04 | -60.78 | $9.54 | 125167 |
| 2025-03-03 | -49.02 | $9.72 | 31367 |
| 2025-02-28 | -54.90 | $9.63 | 76567 |
| 2025-02-27 | -37.10 | $9.78 | 138300 |
| 2025-02-26 | -27.54 | $9.90 | 33033 |
| 2025-02-25 | -45.68 | $9.36 | 19967 |
| 2025-02-24 | -38.68 | $9.53 | 7900 |
| 2025-02-21 | -46.09 | $9.35 | 49733 |
| 2025-02-20 | -31.31 | $9.54 | 23267 |
| 2025-02-19 | -38.62 | $9.18 | 38900 |
| 2025-02-18 | -23.48 | $9.66 | 33633 |
| 2025-02-14 | -24.58 | $9.60 | 36000 |
| 2025-02-13 | -6.69 | $10.23 | 28433 |
| 2025-02-12 | -11.70 | $10.05 | 19167 |
| 2025-02-11 | -5.01 | $10.29 | 13900 |
| 2025-02-10 | -3.34 | $10.35 | 16167 |
| 2025-02-07 | -13.17 | $9.98 | 23067 |
| 2025-02-06 | -4.48 | $10.29 | 20467 |
| 2025-02-05 | 0.00 | $10.41 | 19300 |
| 2025-02-04 | 0.00 | $10.11 | 14067 |
| 2025-02-03 | -3.55 | $9.60 | 24733 |
| 2025-01-31 | -12.06 | $9.36 | 32900 |
| 2025-01-30 | -6.38 | $9.52 | 74533 |
| 2025-01-29 | -11.86 | $8.40 | 46933 |
| 2025-01-28 | -18.18 | $8.28 | 31433 |
| 2025-01-27 | -20.45 | $8.24 | 15067 |
| 2025-01-24 | -16.48 | $8.31 | 80600 |
| 2025-01-23 | -2.24 | $8.15 | 88467 |
| 2025-01-22 | -71.30 | $7.15 | 3400 |
| 2025-01-21 | -76.32 | $7.05 | 6133 |
| 2025-01-17 | -84.21 | $6.96 | 3200 |
| 2025-01-16 | -86.84 | $6.93 | 9067 |
| 2025-01-15 | -71.05 | $7.11 | 4200 |
| 2025-01-14 | -62.28 | $7.21 | 2233 |
| 2025-01-13 | -73.68 | $7.08 | 5833 |
| 2025-01-10 | -67.54 | $7.15 | 10833 |
| 2025-01-08 | -52.63 | $7.32 | 17433 |
| 2025-01-07 | -42.11 | $7.44 | 5467 |
| 2025-01-06 | -39.47 | $7.47 | 9933 |
| 2025-01-03 | -36.84 | $7.50 | 13733 |
| 2025-01-02 | 0.00 | $7.92 | 19300 |
| 2024-12-31 | -80.65 | $6.96 | 5167 |
| 2024-12-30 | -87.10 | $6.90 | 3233 |
| 2024-12-27 | -70.97 | $7.05 | 11700 |
| 2024-12-26 | -44.09 | $7.30 | 167 |
| 2024-12-24 | -74.19 | $7.02 | — |
| 2024-12-23 | -74.19 | $7.02 | 12833 |
| 2024-12-20 | -70.97 | $7.05 | 18667 |
| 2024-12-19 | -77.42 | $6.99 | 40100 |
| 2024-12-18 | -51.72 | $7.26 | 23667 |
| 2024-12-17 | -57.47 | $7.21 | 2800 |
| 2024-12-16 | -28.83 | $7.39 | 27067 |
| 2024-12-13 | -29.85 | $7.31 | 22400 |
| 2024-12-12 | -22.39 | $7.41 | 33633 |
| 2024-12-11 | 0.00 | $7.71 | 9400 |
| 2024-12-10 | -15.25 | $7.37 | 13733 |
| 2024-12-09 | -18.64 | $7.33 | 23667 |
| 2024-12-06 | -54.29 | $7.17 | 37100 |
| 2024-12-05 | -45.26 | $7.41 | 2833 |
| 2024-12-04 | -48.95 | $7.34 | 26667 |
| 2024-12-03 | -46.84 | $7.38 | 22733 |
| 2024-12-02 | -53.16 | $7.26 | 32167 |
| 2024-11-29 | -72.11 | $6.90 | — |
| 2024-11-27 | -72.11 | $6.90 | 6067 |
| 2024-11-26 | -70.26 | $6.95 | 5033 |
| 2024-11-25 | -73.50 | $6.90 | 226200 |
| 2024-11-22 | -52.29 | $7.41 | 13533 |
| 2024-11-21 | -63.16 | $7.28 | 21167 |
| 2024-11-20 | -70.04 | $7.11 | 18033 |
| 2024-11-19 | -67.61 | $7.17 | 26033 |
| 2024-11-18 | -76.11 | $6.96 | 35333 |
| 2024-11-15 | -99.19 | $6.39 | 11567 |
| 2024-11-14 | -87.45 | $6.75 | 31600 |
| 2024-11-13 | -100.00 | $6.45 | 14700 |
| 2024-11-12 | -96.88 | $6.67 | 45167 |
| 2024-11-11 | -85.22 | $7.11 | 88767 |
| 2024-11-08 | -66.11 | $7.65 | 20333 |
| 2024-11-07 | -31.47 | $8.22 | 41967 |
| 2024-11-06 | -47.57 | $7.86 | 10133 |
| 2024-11-05 | -38.97 | $8.01 | 3567 |
| 2024-11-04 | -40.38 | $7.98 | 4600 |
| 2024-11-01 | -35.21 | $8.09 | 8433 |
| 2024-10-31 | -43.19 | $7.92 | 16033 |
| 2024-10-30 | -24.41 | $8.32 | 4200 |
| 2024-10-29 | -22.07 | $8.37 | 12767 |
| 2024-10-28 | -27.70 | $8.25 | 3033 |
| 2024-10-25 | -3.76 | $8.76 | 18000 |
| 2024-10-24 | 0.00 | $8.84 | 19100 |
| 2024-10-23 | -2.07 | $8.60 | 38433 |
| 2024-10-22 | -5.21 | $8.53 | 25333 |
| 2024-10-21 | -17.53 | $7.98 | 33567 |
| 2024-10-18 | -1.71 | $7.86 | 78233 |
| 2024-10-17 | -45.30 | $7.35 | 10067 |
| 2024-10-16 | -46.15 | $7.34 | 21733 |
| 2024-10-15 | -61.54 | $7.16 | 19833 |
| 2024-10-14 | -47.86 | $7.32 | 2000 |
| 2024-10-11 | -70.94 | $7.05 | 63967 |
| 2024-10-10 | -88.89 | $6.84 | 84667 |
| 2024-10-09 | -99.15 | $6.72 | 40900 |
| 2024-10-08 | -73.38 | $6.75 | 17533 |
| 2024-10-07 | -65.82 | $6.84 | 23367 |
| 2024-10-04 | -39.66 | $7.17 | 14000 |
| 2024-10-03 | -49.72 | $6.99 | 58200 |
| 2024-10-02 | 0.00 | $7.88 | 3900 |
| 2024-10-01 | -19.30 | $7.47 | 46700 |
| 2024-09-30 | -40.35 | $7.11 | 94367 |
| 2024-09-27 | -33.33 | $7.23 | 29933 |
| 2024-09-26 | -28.07 | $7.32 | 37833 |
| 2024-09-25 | -13.45 | $7.57 | 9667 |
| 2024-09-24 | -12.28 | $7.59 | 15133 |
| 2024-09-23 | -14.04 | $7.56 | 4567 |
| 2024-09-20 | 0.00 | $7.80 | 933 |
| 2024-09-19 | -18.52 | $7.41 | 4233 |
| 2024-09-18 | -20.96 | $7.41 | 1500 |
| 2024-09-17 | -23.81 | $7.53 | 5800 |
| 2024-09-16 | -23.81 | $7.53 | 82233 |
| 2024-09-13 | -58.73 | $6.87 | 20433 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
40.82
2026-07-17
Close Price
$20.82
Vol: 889406Average Directional Index - Detailed Analysis
Minimum
3.57
Average
26.91
Maximum
48.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.82 | $20.82 | 889406 |
| 2026-07-16 | 40.41 | $20.96 | 559300 |
| 2026-07-15 | 40.17 | $21.88 | 743042 |
| 2026-07-14 | 40.07 | $22.60 | 685009 |
| 2026-07-13 | 40.37 | $22.46 | 220414 |
| 2026-07-10 | 40.71 | $23.34 | 683343 |
| 2026-07-09 | 41.32 | $23.16 | 495514 |
| 2026-07-08 | 41.79 | $22.66 | 165708 |
| 2026-07-07 | 42.06 | $23.56 | 103600 |
| 2026-07-06 | 42.68 | $24.06 | 268573 |
| 2026-07-02 | 43.49 | $24.60 | 563327 |
| 2026-07-01 | 44.42 | $23.71 | 88900 |
| 2026-06-30 | 45.07 | $23.78 | 1.3M |
| 2026-06-29 | 45.46 | $23.40 | 190900 |
| 2026-06-26 | 45.48 | $23.07 | 738714 |
| 2026-06-25 | 45.10 | $22.85 | 795136 |
| 2026-06-24 | 44.70 | $23.01 | 274904 |
| 2026-06-23 | 44.35 | $24.70 | 1.3M |
| 2026-06-22 | 44.57 | $25.81 | 194109 |
| 2026-06-18 | 45.06 | $25.64 | 237937 |
| 2026-06-17 | 45.69 | $25.58 | 460700 |
| 2026-06-16 | 46.34 | $26.93 | 175328 |
| 2026-06-15 | 47.45 | $26.38 | 301535 |
| 2026-06-12 | 48.07 | $25.26 | 1.1M |
| 2026-06-11 | 47.51 | $25.15 | 1.9M |
| 2026-06-10 | 46.92 | $25.06 | 355189 |
| 2026-06-09 | 46.39 | $25.49 | 235200 |
| 2026-06-08 | 45.98 | $25.66 | 151200 |
| 2026-06-05 | 45.64 | $25.50 | 220800 |
| 2026-06-04 | 45.28 | $26.37 | 203500 |
| 2026-06-03 | 45.04 | $26.11 | 833747 |
| 2026-06-02 | 44.65 | $25.78 | 217313 |
| 2026-06-01 | 43.71 | $25.55 | 485400 |
| 2026-05-29 | 42.72 | $26.17 | 2.0M |
| 2026-05-28 | 41.73 | $27.18 | 208339 |
| 2026-05-27 | 41.12 | $27.19 | 256234 |
| 2026-05-26 | 40.62 | $27.62 | 794700 |
| 2026-05-22 | 40.14 | $27.32 | 2.8M |
| 2026-05-21 | 39.28 | $26.55 | 302100 |
| 2026-05-20 | 37.71 | $26.40 | 596300 |
| 2026-05-19 | 36.06 | $27.68 | 379615 |
| 2026-05-18 | 35.02 | $27.80 | 168500 |
| 2026-05-15 | 34.03 | $28.21 | 364202 |
| 2026-05-14 | 33.16 | $29.33 | 209100 |
| 2026-05-13 | 32.73 | $29.51 | 263400 |
| 2026-05-12 | 32.29 | $29.87 | 331820 |
| 2026-05-11 | 31.95 | $29.94 | 1.2M |
| 2026-05-08 | 31.57 | $29.59 | 244900 |
| 2026-05-07 | 30.74 | $29.16 | 1.5M |
| 2026-05-06 | 29.87 | $29.97 | 365800 |
| 2026-05-05 | 29.19 | $29.46 | 236521 |
| 2026-05-04 | 27.45 | $28.29 | 976778 |
| 2026-05-01 | 25.63 | $29.14 | 660815 |
| 2026-04-30 | 23.87 | $29.90 | 4.5M |
| 2026-04-29 | 22.68 | $30.32 | 454500 |
| 2026-04-28 | 21.62 | $30.13 | 1.1M |
| 2026-04-27 | 20.48 | $30.45 | 788500 |
| 2026-04-24 | 19.28 | $31.92 | 213500 |
| 2026-04-23 | 19.11 | $31.81 | 4.1M |
| 2026-04-22 | 18.93 | $31.85 | 477558 |
| 2026-04-21 | 18.57 | $31.89 | 431135 |
| 2026-04-20 | 18.52 | $31.92 | 366827 |
| 2026-04-17 | 18.48 | $31.87 | 338400 |
| 2026-04-16 | 18.45 | $31.91 | 284571 |
| 2026-04-15 | 18.41 | $31.86 | 1.0M |
| 2026-04-14 | 18.56 | $31.72 | 326245 |
| 2026-04-13 | 18.80 | $31.62 | 185310 |
| 2026-04-10 | 19.27 | $31.53 | 321500 |
| 2026-04-09 | 19.61 | $31.53 | 279101 |
| 2026-04-08 | 19.89 | $31.62 | 1.6M |
| 2026-04-07 | 20.18 | $31.34 | 531720 |
| 2026-04-06 | 20.87 | $31.20 | 361800 |
| 2026-04-02 | 21.67 | $31.19 | 1.6M |
| 2026-04-01 | 22.61 | $31.21 | 450905 |
| 2026-03-31 | 23.35 | $31.04 | 272524 |
| 2026-03-30 | 24.44 | $30.92 | 214400 |
| 2026-03-27 | 25.59 | $31.04 | 196900 |
| 2026-03-26 | 26.75 | $30.98 | 234100 |
| 2026-03-25 | 28.12 | $31.07 | 259800 |
| 2026-03-24 | 29.53 | $31.14 | 301000 |
| 2026-03-23 | 30.69 | $31.05 | 342446 |
| 2026-03-20 | 31.91 | $30.60 | 2.8M |
| 2026-03-19 | 33.20 | $31.02 | 1.7M |
| 2026-03-18 | 34.46 | $31.18 | 439300 |
| 2026-03-17 | 35.58 | $31.35 | 318000 |
| 2026-03-16 | 36.57 | $31.21 | 431209 |
| 2026-03-13 | 37.71 | $31.08 | 339901 |
| 2026-03-12 | 38.92 | $31.42 | 323719 |
| 2026-03-11 | 39.68 | $31.65 | 413134 |
| 2026-03-10 | 40.40 | $31.59 | 1.6M |
| 2026-03-09 | 41.10 | $31.47 | 1.7M |
| 2026-03-06 | 41.98 | $31.37 | 284600 |
| 2026-03-05 | 42.97 | $31.24 | 294900 |
| 2026-03-04 | 44.05 | $31.45 | 159900 |
| 2026-03-03 | 44.74 | $31.40 | 244032 |
| 2026-03-02 | 45.53 | $31.49 | 331386 |
| 2026-02-27 | 45.83 | $31.64 | 403329 |
| 2026-02-26 | 46.00 | $31.41 | 279000 |
| 2026-02-25 | 46.25 | $31.53 | 325500 |
| 2026-02-24 | 46.51 | $31.36 | 266622 |
| 2026-02-23 | 46.90 | $31.27 | 433921 |
| 2026-02-20 | 47.00 | $31.33 | 241803 |
| 2026-02-19 | 47.11 | $31.30 | 1.9M |
| 2026-02-18 | 47.27 | $31.22 | 249314 |
| 2026-02-17 | 47.37 | $31.33 | 452720 |
| 2026-02-13 | 47.53 | $31.47 | 408400 |
| 2026-02-12 | 47.49 | $31.29 | 430827 |
| 2026-02-11 | 47.44 | $31.57 | 418309 |
| 2026-02-10 | 47.10 | $31.53 | 775445 |
| 2026-02-09 | 46.67 | $31.65 | 711746 |
| 2026-02-06 | 46.25 | $31.19 | 812440 |
| 2026-02-05 | 45.82 | $31.08 | 938315 |
| 2026-02-04 | 45.41 | $31.53 | 646400 |
| 2026-02-03 | 44.79 | $31.61 | 381740 |
| 2026-02-02 | 44.15 | $31.10 | 1.2M |
| 2026-01-30 | 43.50 | $31.45 | 2.0M |
| 2026-01-29 | 42.73 | $32.01 | 1.4M |
| 2026-01-28 | 41.79 | $31.67 | 3.1M |
| 2026-01-27 | 40.85 | $31.70 | 2.6M |
| 2026-01-26 | 39.73 | $31.60 | 4.5M |
| 2026-01-23 | 38.57 | $30.40 | 1.1M |
| 2026-01-22 | 37.55 | $30.70 | 1.4M |
| 2026-01-21 | 36.48 | $29.49 | 1.4M |
| 2026-01-20 | 35.59 | $29.25 | 2.3M |
| 2026-01-16 | 34.73 | $27.62 | 359233 |
| 2026-01-15 | 34.31 | $27.12 | 689300 |
| 2026-01-14 | 33.92 | $27.26 | 644496 |
| 2026-01-13 | 33.45 | $26.56 | 877405 |
| 2026-01-12 | 33.13 | $26.21 | 1.5M |
| 2026-01-09 | 32.88 | $25.12 | 1.4M |
| 2026-01-08 | 33.09 | $24.84 | 524500 |
| 2026-01-07 | 33.42 | $24.67 | 565909 |
| 2026-01-06 | 33.77 | $25.16 | 548213 |
| 2026-01-05 | 33.81 | $23.71 | 764000 |
| 2026-01-02 | 34.22 | $23.11 | 623234 |
| 2025-12-31 | 34.97 | $22.88 | 243019 |
| 2025-12-30 | 35.24 | $23.18 | 358000 |
| 2025-12-29 | 35.28 | $22.96 | 574384 |
| 2025-12-26 | 35.33 | $24.92 | 169979 |
| 2025-12-24 | 34.60 | $24.46 | 133147 |
| 2025-12-23 | 33.92 | $24.76 | 322400 |
| 2025-12-22 | 33.03 | $24.89 | 725326 |
| 2025-12-19 | 32.12 | $23.28 | 3.2M |
| 2025-12-18 | 31.50 | $22.67 | 842500 |
| 2025-12-17 | 31.00 | $22.80 | 542203 |
| 2025-12-16 | 30.55 | $22.37 | 637052 |
| 2025-12-15 | 30.07 | $23.38 | 911608 |
| 2025-12-12 | 29.09 | $22.97 | 1.1M |
| 2025-12-11 | 28.16 | $22.61 | 819648 |
| 2025-12-10 | 27.38 | $21.81 | 1.1M |
| 2025-12-09 | 26.80 | $22.00 | 648600 |
| 2025-12-08 | 25.84 | $21.63 | 499062 |
| 2025-12-05 | 24.82 | $22.22 | 683530 |
| 2025-12-04 | 23.38 | $22.02 | 640041 |
| 2025-12-03 | 22.02 | $21.93 | 1.1M |
| 2025-12-02 | 20.58 | $20.99 | 622732 |
| 2025-12-01 | 19.43 | $21.15 | 848000 |
| 2025-11-28 | 18.22 | $21.11 | 1.2M |
| 2025-11-26 | 17.04 | $19.21 | 427906 |
| 2025-11-25 | 16.52 | $17.47 | 684762 |
| 2025-11-24 | 16.74 | $16.96 | 275053 |
| 2025-11-21 | 17.29 | $16.26 | 333900 |
| 2025-11-20 | 18.16 | $16.04 | 630700 |
| 2025-11-19 | 18.93 | $16.72 | 231200 |
| 2025-11-18 | 19.42 | $16.77 | 305109 |
| 2025-11-17 | 20.02 | $16.54 | 749141 |
| 2025-11-14 | 20.76 | $16.47 | 543700 |
| 2025-11-13 | 21.74 | $16.75 | 1.1M |
| 2025-11-12 | 22.10 | $16.83 | 515415 |
| 2025-11-11 | 22.85 | $16.50 | 273800 |
| 2025-11-10 | 23.90 | $16.41 | 334132 |
| 2025-11-07 | 25.02 | $15.45 | 249800 |
| 2025-11-06 | 25.65 | $14.82 | 426409 |
| 2025-11-05 | 26.31 | $15.07 | 328419 |
| 2025-11-04 | 26.37 | $14.66 | 872733 |
| 2025-11-03 | 26.44 | $15.52 | 789600 |
| 2025-10-31 | 26.66 | $15.22 | 1.0M |
| 2025-10-30 | 26.90 | $17.45 | 340737 |
| 2025-10-29 | 28.18 | $17.30 | 269100 |
| 2025-10-28 | 29.65 | $17.26 | 146000 |
| 2025-10-27 | 31.12 | $17.51 | 677836 |
| 2025-10-24 | 32.66 | $18.11 | 138781 |
| 2025-10-23 | 34.07 | $17.67 | 165300 |
| 2025-10-22 | 35.45 | $17.61 | 318143 |
| 2025-10-21 | 37.03 | $17.26 | 341500 |
| 2025-10-20 | 38.57 | $19.12 | 627441 |
| 2025-10-17 | 39.18 | $18.18 | 855500 |
| 2025-10-16 | 39.88 | $19.30 | 836100 |
| 2025-10-15 | 39.44 | $20.49 | 508103 |
| 2025-10-14 | 38.45 | $18.96 | 255219 |
| 2025-10-13 | 37.89 | $18.86 | 125278 |
| 2025-10-10 | 37.32 | $17.74 | 158579 |
| 2025-10-09 | 37.24 | $17.70 | 275803 |
| 2025-10-08 | 37.14 | $18.86 | 278732 |
| 2025-10-07 | 35.85 | $18.35 | 167526 |
| 2025-10-06 | 34.73 | $18.03 | 193900 |
| 2025-10-03 | 33.49 | $18.21 | 768980 |
| 2025-10-02 | 32.22 | $18.39 | 470804 |
| 2025-10-01 | 30.87 | $17.59 | 126630 |
| 2025-09-30 | 29.81 | $17.51 | 92000 |
| 2025-09-29 | 28.80 | $17.51 | 175401 |
| 2025-09-26 | 27.80 | $17.06 | 63100 |
| 2025-09-25 | 27.03 | $16.89 | 121514 |
| 2025-09-24 | 26.27 | $16.91 | 148211 |
| 2025-09-23 | 25.24 | $17.19 | 194163 |
| 2025-09-22 | 24.26 | $16.65 | 154126 |
| 2025-09-19 | 23.61 | $15.80 | 538800 |
| 2025-09-18 | 23.41 | $15.43 | 141100 |
| 2025-09-17 | 23.55 | $15.07 | 131700 |
| 2025-09-16 | 23.47 | $15.10 | 139717 |
| 2025-09-15 | 23.02 | $15.73 | 161892 |
| 2025-09-12 | 21.91 | $15.49 | 609339 |
| 2025-09-11 | 20.87 | $15.55 | 205143 |
| 2025-09-10 | 19.77 | $15.49 | 147700 |
| 2025-09-09 | 18.66 | $15.12 | 157005 |
| 2025-09-08 | 17.49 | $15.52 | 222800 |
| 2025-09-05 | 16.31 | $15.02 | 153600 |
| 2025-09-04 | 15.37 | $14.25 | 71300 |
| 2025-09-03 | 14.94 | $14.46 | 116700 |
| 2025-09-02 | 14.18 | $14.18 | 98329 |
| 2025-08-29 | 13.66 | $14.00 | 74200 |
| 2025-08-28 | 13.39 | $13.85 | 169314 |
| 2025-08-27 | 13.07 | $13.95 | 82400 |
| 2025-08-26 | 12.79 | $13.89 | 504500 |
| 2025-08-25 | 12.50 | $13.49 | 99700 |
| 2025-08-22 | 12.38 | $13.51 | 113500 |
| 2025-08-21 | 12.28 | $13.10 | 135500 |
| 2025-08-20 | 12.48 | $13.17 | 218900 |
| 2025-08-19 | 12.72 | $12.89 | 547442 |
| 2025-08-18 | 13.16 | $13.16 | 656100 |
| 2025-08-15 | 13.63 | $12.22 | 58323 |
| 2025-08-14 | 13.71 | $11.99 | 310300 |
| 2025-08-13 | 13.68 | $12.03 | 66400 |
| 2025-08-12 | 13.62 | $11.91 | 90800 |
| 2025-08-11 | 13.42 | $11.58 | 155505 |
| 2025-08-08 | 13.32 | $11.72 | 133738 |
| 2025-08-07 | 13.30 | $12.06 | 242400 |
| 2025-08-06 | 13.43 | $13.69 | 77748 |
| 2025-08-05 | 13.23 | $13.49 | 43400 |
| 2025-08-04 | 13.05 | $13.57 | 32400 |
| 2025-08-01 | 12.86 | $13.04 | 63604 |
| 2025-07-31 | 13.26 | $12.89 | 18145 |
| 2025-07-30 | 13.93 | $12.69 | 117524 |
| 2025-07-29 | 14.63 | $13.11 | 15831 |
| 2025-07-28 | 15.19 | $12.99 | 86627 |
| 2025-07-25 | 15.69 | $13.34 | 27225 |
| 2025-07-24 | 16.10 | $13.55 | 62500 |
| 2025-07-23 | 16.08 | $13.78 | 68400 |
| 2025-07-22 | 15.87 | $14.16 | 67600 |
| 2025-07-21 | 15.45 | $13.91 | 117800 |
| 2025-07-18 | 15.05 | $13.52 | 71300 |
| 2025-07-17 | 15.02 | $13.10 | 56700 |
| 2025-07-16 | 15.31 | $13.27 | 163500 |
| 2025-07-15 | 15.55 | $13.20 | 55800 |
| 2025-07-14 | 16.18 | $13.47 | 79900 |
| 2025-07-11 | 16.69 | $13.57 | 41100 |
| 2025-07-10 | 17.35 | $13.25 | 48600 |
| 2025-07-09 | 18.20 | $13.38 | 35400 |
| 2025-07-08 | 19.08 | $13.15 | 114600 |
| 2025-07-07 | 20.00 | $14.05 | 35004 |
| 2025-07-03 | 20.51 | $13.57 | 68336 |
| 2025-07-02 | 21.38 | $13.60 | 38100 |
| 2025-07-01 | 22.29 | $13.66 | 17000 |
| 2025-06-30 | 23.03 | $13.52 | 77548 |
| 2025-06-27 | 23.96 | $13.25 | 20209 |
| 2025-06-26 | 25.14 | $13.63 | 11640 |
| 2025-06-25 | 26.07 | $13.48 | 24000 |
| 2025-06-24 | 27.04 | $13.45 | 51400 |
| 2025-06-23 | 28.08 | $13.89 | 148100 |
| 2025-06-20 | 28.52 | $13.86 | 220400 |
| 2025-06-18 | 29.25 | $13.80 | 114900 |
| 2025-06-17 | 30.01 | $14.11 | 105600 |
| 2025-06-16 | 30.72 | $15.03 | 90400 |
| 2025-06-13 | 30.21 | $15.35 | 76100 |
| 2025-06-12 | 29.87 | $14.80 | 112100 |
| 2025-06-11 | 29.78 | $14.26 | 77700 |
| 2025-06-10 | 29.79 | $14.60 | 39600 |
| 2025-06-09 | 29.41 | $15.09 | 131200 |
| 2025-06-06 | 28.52 | $14.91 | 50600 |
| 2025-06-05 | 27.58 | $15.62 | 30300 |
| 2025-06-04 | 26.24 | $15.50 | 23400 |
| 2025-06-03 | 24.90 | $15.13 | 9500 |
| 2025-06-02 | 23.65 | $14.76 | 34200 |
| 2025-05-30 | 22.35 | $14.31 | 196600 |
| 2025-05-29 | 21.38 | $13.56 | 51600 |
| 2025-05-28 | 20.66 | $13.77 | 25700 |
| 2025-05-27 | 19.90 | $13.56 | 39200 |
| 2025-05-23 | 19.14 | $13.87 | 19200 |
| 2025-05-22 | 18.35 | $13.00 | 196200 |
| 2025-05-21 | 18.13 | $12.78 | 196667 |
| 2025-05-20 | 17.95 | $12.60 | 38633 |
| 2025-05-19 | 17.99 | $11.85 | 1433 |
| 2025-05-16 | 18.29 | $11.76 | 55233 |
| 2025-05-15 | 19.00 | $11.65 | 35667 |
| 2025-05-14 | 19.88 | $11.25 | 69200 |
| 2025-05-13 | 20.88 | $11.73 | 9267 |
| 2025-05-12 | 21.59 | $11.76 | 29100 |
| 2025-05-09 | 22.33 | $12.89 | 44100 |
| 2025-05-08 | 22.21 | $12.58 | 14533 |
| 2025-05-07 | 22.12 | $12.67 | 29833 |
| 2025-05-06 | 21.27 | $12.77 | 22300 |
| 2025-05-05 | 20.37 | $12.09 | 15333 |
| 2025-05-02 | 19.97 | $11.52 | 61600 |
| 2025-05-01 | 19.89 | $11.49 | 35967 |
| 2025-04-30 | 19.81 | $12.09 | 15767 |
| 2025-04-29 | 19.39 | $11.96 | 39000 |
| 2025-04-28 | 19.02 | $11.97 | 29367 |
| 2025-04-25 | 18.64 | $11.79 | 50733 |
| 2025-04-24 | 18.17 | $11.71 | 35867 |
| 2025-04-23 | 17.87 | $11.58 | 94367 |
| 2025-04-22 | 17.56 | $11.75 | 19400 |
| 2025-04-21 | 17.14 | $11.79 | 15567 |
| 2025-04-17 | 16.70 | $11.70 | 72267 |
| 2025-04-16 | 16.42 | $12.51 | 41133 |
| 2025-04-15 | 15.24 | $12.24 | 18667 |
| 2025-04-14 | 14.34 | $11.97 | 54400 |
| 2025-04-11 | 13.47 | $12.03 | 49767 |
| 2025-04-10 | 12.55 | $11.13 | 22233 |
| 2025-04-09 | 12.27 | $10.45 | 38967 |
| 2025-04-08 | 12.53 | $9.23 | 19633 |
| 2025-04-07 | 13.08 | $9.13 | 11933 |
| 2025-04-04 | 13.20 | $9.07 | 31233 |
| 2025-04-03 | 13.68 | $10.68 | 25633 |
| 2025-04-02 | 13.40 | $10.34 | 6067 |
| 2025-04-01 | 13.42 | $10.20 | 23067 |
| 2025-03-31 | 13.18 | $10.26 | 37000 |
| 2025-03-28 | 13.06 | $10.20 | 27767 |
| 2025-03-27 | 12.66 | $10.37 | 44600 |
| 2025-03-26 | 12.24 | $9.88 | 75767 |
| 2025-03-25 | 12.32 | $9.93 | 11100 |
| 2025-03-24 | 12.67 | $9.81 | 11933 |
| 2025-03-21 | 13.24 | $9.77 | 17800 |
| 2025-03-20 | 13.83 | $10.20 | 28100 |
| 2025-03-19 | 14.22 | $10.55 | 12933 |
| 2025-03-18 | 14.06 | $10.68 | 38067 |
| 2025-03-17 | 13.62 | $10.75 | 8200 |
| 2025-03-14 | 13.35 | $10.31 | 21267 |
| 2025-03-13 | 13.53 | $10.05 | 11867 |
| 2025-03-12 | 14.02 | $9.81 | 5233 |
| 2025-03-11 | 14.68 | $9.80 | 16000 |
| 2025-03-10 | 15.41 | $9.52 | 35433 |
| 2025-03-07 | 16.18 | $9.84 | 15100 |
| 2025-03-06 | 16.44 | $10.03 | 28200 |
| 2025-03-05 | 16.77 | $9.82 | 22767 |
| 2025-03-04 | 17.39 | $9.54 | 125167 |
| 2025-03-03 | 18.29 | $9.72 | 31367 |
| 2025-02-28 | 18.77 | $9.63 | 76567 |
| 2025-02-27 | 19.48 | $9.78 | 138300 |
| 2025-02-26 | 20.04 | $9.90 | 33033 |
| 2025-02-25 | 20.85 | $9.36 | 19967 |
| 2025-02-24 | 21.51 | $9.53 | 7900 |
| 2025-02-21 | 22.62 | $9.35 | 49733 |
| 2025-02-20 | 23.79 | $9.54 | 23267 |
| 2025-02-19 | 24.56 | $9.18 | 38900 |
| 2025-02-18 | 25.37 | $9.66 | 33633 |
| 2025-02-14 | 25.72 | $9.60 | 36000 |
| 2025-02-13 | 26.02 | $10.23 | 28433 |
| 2025-02-12 | 25.59 | $10.05 | 19167 |
| 2025-02-11 | 25.17 | $10.29 | 13900 |
| 2025-02-10 | 24.30 | $10.35 | 16167 |
| 2025-02-07 | 23.24 | $9.98 | 23067 |
| 2025-02-06 | 22.21 | $10.29 | 20467 |
| 2025-02-05 | 20.87 | $10.41 | 19300 |
| 2025-02-04 | 19.48 | $10.11 | 14067 |
| 2025-02-03 | 18.18 | $9.60 | 24733 |
| 2025-01-31 | 17.16 | $9.36 | 32900 |
| 2025-01-30 | 15.72 | $9.52 | 74533 |
| 2025-01-29 | 14.21 | $8.40 | 46933 |
| 2025-01-28 | 13.43 | $8.28 | 31433 |
| 2025-01-27 | 12.93 | $8.24 | 15067 |
| 2025-01-24 | 12.31 | $8.31 | 80600 |
| 2025-01-23 | 11.30 | $8.15 | 88467 |
| 2025-01-22 | 10.65 | $7.15 | 3400 |
| 2025-01-21 | 11.17 | $7.05 | 6133 |
| 2025-01-17 | 11.43 | $6.96 | 3200 |
| 2025-01-16 | 11.59 | $6.93 | 9067 |
| 2025-01-15 | 11.76 | $7.11 | 4200 |
| 2025-01-14 | 12.25 | $7.21 | 2233 |
| 2025-01-13 | 12.84 | $7.08 | 5833 |
| 2025-01-10 | 13.51 | $7.15 | 10833 |
| 2025-01-08 | 14.02 | $7.32 | 17433 |
| 2025-01-07 | 14.18 | $7.44 | 5467 |
| 2025-01-06 | 14.16 | $7.47 | 9933 |
| 2025-01-03 | 14.15 | $7.50 | 13733 |
| 2025-01-02 | 13.85 | $7.92 | 19300 |
| 2024-12-31 | 13.53 | $6.96 | 5167 |
| 2024-12-30 | 14.02 | $6.90 | 3233 |
| 2024-12-27 | 14.38 | $7.05 | 11700 |
| 2024-12-26 | 14.84 | $7.30 | 167 |
| 2024-12-24 | 15.47 | $7.02 | — |
| 2024-12-23 | 15.97 | $7.02 | 12833 |
| 2024-12-20 | 16.49 | $7.05 | 18667 |
| 2024-12-19 | 16.99 | $6.99 | 40100 |
| 2024-12-18 | 17.52 | $7.26 | 23667 |
| 2024-12-17 | 18.08 | $7.21 | 2800 |
| 2024-12-16 | 18.67 | $7.39 | 27067 |
| 2024-12-13 | 18.94 | $7.31 | 22400 |
| 2024-12-12 | 19.29 | $7.41 | 33633 |
| 2024-12-11 | 19.43 | $7.71 | 9400 |
| 2024-12-10 | 19.59 | $7.37 | 13733 |
| 2024-12-09 | 20.08 | $7.33 | 23667 |
| 2024-12-06 | 20.60 | $7.17 | 37100 |
| 2024-12-05 | 21.21 | $7.41 | 2833 |
| 2024-12-04 | 21.51 | $7.34 | 26667 |
| 2024-12-03 | 21.89 | $7.38 | 22733 |
| 2024-12-02 | 22.16 | $7.26 | 32167 |
| 2024-11-29 | 22.64 | $6.90 | — |
| 2024-11-27 | 23.67 | $6.90 | 6067 |
| 2024-11-26 | 24.76 | $6.95 | 5033 |
| 2024-11-25 | 25.90 | $6.90 | 226200 |
| 2024-11-22 | 27.03 | $7.41 | 13533 |
| 2024-11-21 | 27.82 | $7.28 | 21167 |
| 2024-11-20 | 28.81 | $7.11 | 18033 |
| 2024-11-19 | 29.89 | $7.17 | 26033 |
| 2024-11-18 | 31.09 | $6.96 | 35333 |
| 2024-11-15 | 32.47 | $6.39 | 11567 |
| 2024-11-14 | 33.85 | $6.75 | 31600 |
| 2024-11-13 | 35.48 | $6.45 | 14700 |
| 2024-11-12 | 37.14 | $6.67 | 45167 |
| 2024-11-11 | 39.05 | $7.11 | 88767 |
| 2024-11-08 | 40.95 | $7.65 | 20333 |
| 2024-11-07 | 42.09 | $8.22 | 41967 |
| 2024-11-06 | 42.64 | $7.86 | 10133 |
| 2024-11-05 | 43.55 | $8.01 | 3567 |
| 2024-11-04 | 44.02 | $7.98 | 4600 |
| 2024-11-01 | 44.55 | $8.09 | 8433 |
| 2024-10-31 | 45.02 | $7.92 | 16033 |
| 2024-10-30 | 45.51 | $8.32 | 4200 |
| 2024-10-29 | 45.40 | $8.37 | 12767 |
| 2024-10-28 | 45.23 | $8.25 | 3033 |
| 2024-10-25 | 45.01 | $8.76 | 18000 |
| 2024-10-24 | 44.19 | $8.84 | 19100 |
| 2024-10-23 | 43.32 | $8.60 | 38433 |
| 2024-10-22 | 42.48 | $8.53 | 25333 |
| 2024-10-21 | 41.60 | $7.98 | 33567 |
| 2024-10-18 | 40.82 | $7.86 | 78233 |
| 2024-10-17 | 40.15 | $7.35 | 10067 |
| 2024-10-16 | 39.65 | $7.34 | 21733 |
| 2024-10-15 | 39.15 | $7.16 | 19833 |
| 2024-10-14 | 38.64 | $7.32 | 2000 |
| 2024-10-11 | 37.93 | $7.05 | 63967 |
| 2024-10-10 | 37.34 | $6.84 | 84667 |
| 2024-10-09 | 36.82 | $6.72 | 40900 |
| 2024-10-08 | 36.26 | $6.75 | 17533 |
| 2024-10-07 | 35.86 | $6.84 | 23367 |
| 2024-10-04 | 35.43 | $7.17 | 14000 |
| 2024-10-03 | 34.76 | $6.99 | 58200 |
| 2024-10-02 | 34.06 | $7.88 | 3900 |
| 2024-10-01 | 32.48 | $7.47 | 46700 |
| 2024-09-30 | 30.89 | $7.11 | 94367 |
| 2024-09-27 | 29.21 | $7.23 | 29933 |
| 2024-09-26 | 27.51 | $7.32 | 37833 |
| 2024-09-25 | 25.72 | $7.57 | 9667 |
| 2024-09-24 | 23.46 | $7.59 | 15133 |
| 2024-09-23 | 21.08 | $7.56 | 4567 |
| 2024-09-20 | 18.51 | $7.80 | 933 |
| 2024-09-19 | 15.81 | $7.41 | 4233 |
| 2024-09-18 | 13.03 | $7.41 | 1500 |
| 2024-09-17 | 10.10 | $7.53 | 5800 |
| 2024-09-16 | 6.92 | $7.53 | 82233 |
| 2024-09-13 | 3.57 | $6.87 | 20433 |
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