Is Alumis Inc. (ALMS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alumis Inc. (ALMS) research center and poll results.
NASDAQ : ALMS
Alumis Inc.
$28.81 USD
$1.53 (5.61%)
- Volume
- 1.49M
- Average Volume
- 1.35M
- Market Capitalization
- $3.56B
- P/E Ratio
- -15.08
- Dividend Yield
- 0.00%
- Price Target
- $39.00
- Year High
- $31.35
- Year Low
- $3.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $7.51
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 2
Bearish
⚪ 1
Neutral
5 Bullish / 2 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
26.87
2026-07-16
Close Price
$27.96
Vol: 214395
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.15
Average
11.50
Maximum
27.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 26.87 | $27.96 | 214395 |
| 2026-07-15 | 26.58 | $28.81 | 1.5M |
| 2026-07-14 | 26.29 | $27.28 | 2.0M |
| 2026-07-13 | 26.14 | $28.10 | 1.2M |
| 2026-07-10 | 25.78 | $28.31 | 930700 |
| 2026-07-09 | 25.36 | $30.30 | 2.1M |
| 2026-07-08 | 24.85 | $29.74 | 2.7M |
| 2026-07-07 | 24.31 | $29.27 | 3.1M |
| 2026-07-06 | 23.80 | $27.27 | 1.4M |
| 2026-07-02 | 23.46 | $26.50 | 1.8M |
| 2026-07-01 | 23.14 | $26.64 | 1.2M |
| 2026-06-30 | 22.81 | $28.14 | 2.3M |
| 2026-06-29 | 22.42 | $27.14 | 1.7M |
| 2026-06-26 | 22.14 | $26.40 | 6.2M |
| 2026-06-25 | 21.89 | $25.03 | 1.1M |
| 2026-06-24 | 21.70 | $24.85 | 956400 |
| 2026-06-23 | 21.58 | $24.51 | 1.2M |
| 2026-06-22 | 21.45 | $24.60 | 1.4M |
| 2026-06-18 | 21.33 | $23.41 | 1.9M |
| 2026-06-17 | 21.26 | $23.05 | 1.4M |
| 2026-06-16 | 21.19 | $22.32 | 888818 |
| 2026-06-15 | 21.13 | $23.00 | 1.6M |
| 2026-06-12 | 21.12 | $24.15 | 2.2M |
| 2026-06-11 | 21.15 | $20.90 | 1.7M |
| 2026-06-10 | 21.34 | $20.06 | 1.2M |
| 2026-06-09 | 21.52 | $20.01 | 1.4M |
| 2026-06-08 | 21.70 | $18.99 | 1.7M |
| 2026-06-05 | 21.93 | $19.06 | 1.4M |
| 2026-06-04 | 22.17 | $20.39 | 729548 |
| 2026-06-03 | 22.42 | $20.08 | 1.2M |
| 2026-06-02 | 22.73 | $20.04 | 1.5M |
| 2026-06-01 | 22.99 | $20.33 | 1.6M |
| 2026-05-29 | 23.23 | $21.60 | 1.0M |
| 2026-05-28 | 23.38 | $21.40 | 437000 |
| 2026-05-27 | 23.46 | $21.33 | 822307 |
| 2026-05-26 | 23.59 | $22.33 | 666386 |
| 2026-05-22 | 23.71 | $22.02 | 567311 |
| 2026-05-21 | 23.86 | $22.17 | 874166 |
| 2026-05-20 | 24.05 | $22.04 | 761938 |
| 2026-05-19 | 24.24 | $21.53 | 1.3M |
| 2026-05-18 | 24.42 | $21.15 | 1.3M |
| 2026-05-15 | 24.59 | $22.87 | 943725 |
| 2026-05-14 | 24.70 | $24.63 | 507102 |
| 2026-05-13 | 24.72 | $24.86 | 841721 |
| 2026-05-12 | 24.68 | $23.51 | 602497 |
| 2026-05-11 | 24.65 | $23.66 | 962796 |
| 2026-05-08 | 24.59 | $23.66 | 977300 |
| 2026-05-07 | 24.56 | $23.76 | 923935 |
| 2026-05-06 | 24.52 | $25.50 | 560549 |
| 2026-05-05 | 24.38 | $26.13 | 997302 |
| 2026-05-04 | 24.19 | $25.25 | 894200 |
| 2026-05-01 | 24.03 | $25.18 | 799534 |
| 2026-04-30 | 23.94 | $24.69 | 1.0M |
| 2026-04-29 | 23.84 | $22.89 | 1.1M |
| 2026-04-28 | 23.80 | $24.02 | 1.1M |
| 2026-04-27 | 23.61 | $24.75 | 1.1M |
| 2026-04-24 | 23.61 | $24.93 | 1.2M |
| 2026-04-23 | 23.68 | $25.99 | 1.8M |
| 2026-04-22 | 23.62 | $25.89 | 1.4M |
| 2026-04-21 | 23.48 | $24.98 | 1.7M |
| 2026-04-20 | 23.40 | $24.71 | 821390 |
| 2026-04-17 | 23.41 | $24.99 | 1.2M |
| 2026-04-16 | 23.43 | $25.00 | 1.6M |
| 2026-04-15 | 23.45 | $24.16 | 1.3M |
| 2026-04-14 | 23.56 | $22.89 | 1.2M |
| 2026-04-13 | 23.72 | $22.52 | 1.2M |
| 2026-04-10 | 23.84 | $23.05 | 911200 |
| 2026-04-09 | 23.94 | $22.94 | 975147 |
| 2026-04-08 | 24.11 | $22.71 | 1.3M |
| 2026-04-07 | 24.38 | $22.31 | 1.1M |
| 2026-04-06 | 24.60 | $21.94 | 1.6M |
| 2026-04-02 | 24.85 | $23.37 | 1.4M |
| 2026-04-01 | 25.06 | $22.73 | 1.6M |
| 2026-03-31 | 25.37 | $22.03 | 2.8M |
| 2026-03-30 | 25.68 | $20.21 | 5.6M |
| 2026-03-27 | 26.15 | $24.80 | 1.5M |
| 2026-03-26 | 26.40 | $26.32 | 981843 |
| 2026-03-25 | 26.58 | $24.81 | 1.9M |
| 2026-03-24 | 26.81 | $23.07 | 1.1M |
| 2026-03-23 | 27.06 | $23.36 | 2.1M |
| 2026-03-20 | 27.27 | $25.06 | 4.0M |
| 2026-03-19 | 27.42 | $25.38 | 719746 |
| 2026-03-18 | 27.61 | $25.42 | 1.3M |
| 2026-03-17 | 27.71 | $26.21 | 1.5M |
| 2026-03-16 | 27.73 | $26.20 | 1.3M |
| 2026-03-13 | 27.75 | $24.81 | 1.3M |
| 2026-03-12 | 27.85 | $25.03 | 1.4M |
| 2026-03-11 | 27.88 | $26.34 | 1.0M |
| 2026-03-10 | 27.89 | $28.10 | 1.2M |
| 2026-03-09 | 27.79 | $26.84 | 1.8M |
| 2026-03-06 | 27.76 | $26.90 | 1.3M |
| 2026-03-05 | 27.73 | $27.64 | 1.3M |
| 2026-03-04 | 27.67 | $28.87 | 1.0M |
| 2026-03-03 | 27.58 | $28.15 | 962577 |
| 2026-03-02 | 27.49 | $29.72 | 876762 |
| 2026-02-27 | 27.23 | $29.69 | 2.0M |
| 2026-02-26 | 27.09 | $29.98 | 1.1M |
| 2026-02-25 | 26.97 | $29.39 | 1.1M |
| 2026-02-24 | 26.80 | $28.08 | 1.1M |
| 2026-02-23 | 26.72 | $27.65 | 1.4M |
| 2026-02-20 | 26.56 | $27.97 | 1.2M |
| 2026-02-19 | 26.47 | $29.21 | 3.0M |
| 2026-02-18 | 26.35 | $27.51 | 983507 |
| 2026-02-17 | 26.28 | $26.58 | 936913 |
| 2026-02-13 | 26.14 | $26.54 | 1.2M |
| 2026-02-12 | 26.02 | $26.80 | 1.4M |
| 2026-02-11 | 25.90 | $25.63 | 1.2M |
| 2026-02-10 | 25.72 | $26.59 | 973194 |
| 2026-02-09 | 25.45 | $26.12 | 1.2M |
| 2026-02-06 | 25.12 | $26.19 | 1.5M |
| 2026-02-05 | 24.72 | $26.34 | 990600 |
| 2026-02-04 | 24.30 | $26.35 | 731233 |
| 2026-02-03 | 23.79 | $27.04 | 889808 |
| 2026-02-02 | 22.86 | $26.42 | 1.9M |
| 2026-01-30 | 21.98 | $24.51 | 1.9M |
| 2026-01-29 | 21.24 | $26.84 | 1.1M |
| 2026-01-28 | 20.40 | $27.71 | 3.1M |
| 2026-01-27 | 19.53 | $26.00 | 1.2M |
| 2026-01-26 | 18.78 | $26.31 | 2.2M |
| 2026-01-23 | 18.04 | $24.52 | 2.4M |
| 2026-01-22 | 17.38 | $26.28 | 1.7M |
| 2026-01-21 | 16.63 | $26.68 | 1.9M |
| 2026-01-20 | 15.86 | $26.06 | 2.8M |
| 2026-01-16 | 15.11 | $23.86 | 1.6M |
| 2026-01-15 | 14.44 | $24.17 | 2.5M |
| 2026-01-14 | 13.81 | $24.34 | 4.1M |
| 2026-01-13 | 13.15 | $22.11 | 4.7M |
| 2026-01-12 | 12.62 | $21.09 | 4.2M |
| 2026-01-09 | 12.15 | $19.56 | 6.0M |
| 2026-01-08 | 11.78 | $18.18 | 9.9M |
| 2026-01-07 | 11.44 | $17.92 | 9.4M |
| 2026-01-06 | 11.10 | $16.23 | 65.1M |
| 2026-01-05 | 10.85 | $8.31 | 1.9M |
| 2026-01-02 | 10.85 | $8.96 | 976223 |
| 2025-12-31 | 10.79 | $9.76 | 873729 |
| 2025-12-30 | 10.67 | $9.88 | 912332 |
| 2025-12-29 | 10.55 | $10.45 | 646608 |
| 2025-12-26 | 10.41 | $10.97 | 702609 |
| 2025-12-24 | 10.24 | $11.40 | 448500 |
| 2025-12-23 | 10.04 | $11.45 | 644713 |
| 2025-12-22 | 9.83 | $11.18 | 893800 |
| 2025-12-19 | 9.64 | $11.29 | 1.5M |
| 2025-12-18 | 9.42 | $11.06 | 2.8M |
| 2025-12-17 | 9.19 | $10.58 | 676129 |
| 2025-12-16 | 8.98 | $11.40 | 434605 |
| 2025-12-15 | 8.69 | $11.31 | 1.1M |
| 2025-12-12 | 8.40 | $11.49 | 799687 |
| 2025-12-11 | 8.09 | $11.61 | 1.1M |
| 2025-12-10 | 7.77 | $12.11 | 1.1M |
| 2025-12-09 | 7.43 | $11.43 | 961605 |
| 2025-12-08 | 7.11 | $11.16 | 1.9M |
| 2025-12-05 | 6.79 | $11.12 | 4.4M |
| 2025-12-04 | 6.47 | $8.30 | 1.3M |
| 2025-12-03 | 6.29 | $7.84 | 1.4M |
| 2025-12-02 | 6.12 | $7.41 | 1.2M |
| 2025-12-01 | 5.98 | $7.35 | 1.0M |
| 2025-11-28 | 5.85 | $7.67 | 494000 |
| 2025-11-26 | 5.70 | $7.64 | 1.2M |
| 2025-11-25 | 5.55 | $7.33 | 797500 |
| 2025-11-24 | 5.43 | $7.30 | 1.4M |
| 2025-11-21 | 5.30 | $7.30 | 2.4M |
| 2025-11-20 | 5.16 | $6.92 | 1.6M |
| 2025-11-19 | 5.05 | $6.57 | 1.6M |
| 2025-11-18 | 4.94 | $6.41 | 1.5M |
| 2025-11-17 | 4.85 | $5.58 | 1.2M |
| 2025-11-14 | 4.81 | $5.52 | 1.7M |
| 2025-11-13 | 4.76 | $5.28 | 1.5M |
| 2025-11-12 | 4.73 | $5.24 | 898782 |
| 2025-11-11 | 4.71 | $5.30 | 1.0M |
| 2025-11-10 | 4.68 | $5.05 | 1.2M |
| 2025-11-07 | 4.65 | $4.72 | 1.4M |
| 2025-11-06 | 4.64 | $4.72 | 872544 |
| 2025-11-05 | 4.63 | $4.57 | 222100 |
| 2025-11-04 | 4.62 | $4.55 | 788600 |
| 2025-11-03 | 4.62 | $4.56 | 843730 |
| 2025-10-31 | 4.60 | $4.75 | 330005 |
| 2025-10-30 | 4.56 | $4.66 | 309200 |
| 2025-10-29 | 4.53 | $4.71 | 586723 |
| 2025-10-28 | 4.49 | $4.81 | 409121 |
| 2025-10-27 | 4.45 | $4.81 | 448009 |
| 2025-10-24 | 4.41 | $4.51 | 352914 |
| 2025-10-23 | 4.39 | $4.61 | 369500 |
| 2025-10-22 | 4.36 | $4.49 | 499889 |
| 2025-10-21 | 4.34 | $4.64 | 301200 |
| 2025-10-20 | 4.31 | $4.76 | 604595 |
| 2025-10-17 | 4.28 | $4.49 | 1.0M |
| 2025-10-16 | 4.27 | $4.61 | 496816 |
| 2025-10-15 | 4.25 | $4.85 | 724249 |
| 2025-10-14 | 4.21 | $4.63 | 461850 |
| 2025-10-13 | 4.19 | $4.61 | 521478 |
| 2025-10-10 | 4.18 | $4.44 | 770900 |
| 2025-10-09 | 4.18 | $4.53 | 676400 |
| 2025-10-08 | 4.17 | $4.43 | 1.1M |
| 2025-10-07 | 4.16 | $4.51 | 1.7M |
| 2025-10-06 | 4.15 | $4.12 | 1.0M |
| 2025-10-03 | 4.16 | $4.02 | 387370 |
| 2025-10-02 | 4.18 | $3.96 | 547789 |
| 2025-10-01 | 4.21 | $4.06 | 582700 |
| 2025-09-30 | 4.25 | $3.99 | 374100 |
| 2025-09-29 | 4.28 | $3.95 | 318726 |
| 2025-09-26 | 4.32 | $4.05 | 852300 |
| 2025-09-25 | 4.35 | $3.99 | 337512 |
| 2025-09-24 | 4.39 | $4.14 | 401800 |
| 2025-09-23 | 4.43 | $4.10 | 421400 |
| 2025-09-22 | 4.47 | $4.15 | 401818 |
| 2025-09-19 | 4.50 | $4.17 | 2.0M |
| 2025-09-18 | 4.52 | $4.29 | 463745 |
| 2025-09-17 | 4.53 | $4.13 | 357300 |
| 2025-09-16 | 4.56 | $4.16 | 457500 |
| 2025-09-15 | 4.59 | $4.38 | 357334 |
| 2025-09-12 | 4.61 | $4.37 | 448703 |
| 2025-09-11 | 4.61 | $4.36 | 343575 |
| 2025-09-10 | 4.62 | $4.30 | 428800 |
| 2025-09-09 | 4.62 | $4.27 | 402300 |
| 2025-09-08 | 4.63 | $4.32 | 414924 |
| 2025-09-05 | 4.63 | $4.51 | 498117 |
| 2025-09-04 | 4.62 | $4.60 | 573634 |
| 2025-09-03 | 4.61 | $4.68 | 591013 |
| 2025-09-02 | 4.58 | $4.70 | 663129 |
| 2025-08-29 | 4.55 | $4.64 | 325200 |
| 2025-08-28 | 4.53 | $4.70 | 607922 |
| 2025-08-27 | 4.50 | $4.92 | 619500 |
| 2025-08-26 | 4.46 | $4.78 | 605139 |
| 2025-08-25 | 4.42 | $4.90 | 956723 |
| 2025-08-22 | 4.37 | $4.84 | 693200 |
| 2025-08-21 | 4.32 | $4.60 | 444440 |
| 2025-08-20 | 4.29 | $4.41 | 597500 |
| 2025-08-19 | 4.26 | $4.73 | 603600 |
| 2025-08-18 | 4.19 | $4.85 | 1.1M |
| 2025-08-15 | 4.11 | $4.75 | 865375 |
| 2025-08-14 | 4.04 | $4.39 | 546805 |
| 2025-08-13 | 4.00 | $4.42 | 731600 |
| 2025-08-12 | 3.95 | $4.46 | 1.1M |
| 2025-08-11 | 3.90 | $4.34 | 824611 |
| 2025-08-08 | 3.86 | $4.30 | 718447 |
| 2025-08-07 | 3.82 | $4.33 | 740100 |
| 2025-08-06 | 3.78 | $4.37 | 480739 |
| 2025-08-05 | 3.74 | $4.20 | 449545 |
| 2025-08-04 | 3.70 | $4.09 | 446310 |
| 2025-08-01 | 3.67 | $4.13 | 449242 |
| 2025-07-31 | 3.63 | $4.14 | 507203 |
| 2025-07-30 | 3.59 | $4.10 | 913431 |
| 2025-07-29 | 3.53 | $3.95 | 1.2M |
| 2025-07-28 | 3.48 | $4.04 | 1.5M |
| 2025-07-25 | 3.43 | $3.88 | 660811 |
| 2025-07-24 | 3.40 | $3.86 | 1.1M |
| 2025-07-23 | 3.36 | $3.84 | 1.3M |
| 2025-07-22 | 3.32 | $3.31 | 343329 |
| 2025-07-21 | 3.29 | $3.32 | 429402 |
| 2025-07-18 | 3.27 | $3.33 | 571401 |
| 2025-07-17 | 3.25 | $3.51 | 607700 |
| 2025-07-16 | 3.23 | $3.44 | 573232 |
| 2025-07-15 | 3.21 | $3.49 | 432200 |
| 2025-07-14 | 3.19 | $3.60 | 697820 |
| 2025-07-11 | 3.17 | $3.52 | 489143 |
| 2025-07-10 | 3.16 | $3.56 | 463295 |
| 2025-07-09 | 3.15 | $3.50 | 523013 |
| 2025-07-08 | 3.15 | $3.48 | 490411 |
| 2025-07-07 | 3.15 | $3.31 | 556139 |
| 2025-07-03 | 3.16 | $3.40 | 444413 |
| 2025-07-02 | 3.16 | $3.28 | 1.3M |
| 2025-07-01 | 3.16 | $3.02 | 800600 |
| 2025-06-30 | 3.18 | $3.00 | 792159 |
| 2025-06-27 | 3.20 | $3.02 | 1.7M |
| 2025-06-26 | 3.25 | $3.30 | 1.4M |
| 2025-06-25 | 3.28 | $2.93 | 608117 |
| 2025-06-24 | 3.36 | $3.01 | 969721 |
| 2025-06-23 | 3.45 | $2.80 | 1.0M |
| 2025-06-20 | 3.55 | $2.86 | 1.6M |
| 2025-06-18 | 3.65 | $3.01 | 849900 |
| 2025-06-17 | 3.74 | $3.01 | 778136 |
| 2025-06-16 | 3.89 | $3.13 | 575900 |
| 2025-06-13 | 4.01 | $3.14 | 638000 |
| 2025-06-12 | 4.12 | $3.18 | 817401 |
| 2025-06-11 | 4.19 | $3.29 | 741128 |
| 2025-06-10 | 4.25 | $3.36 | 812307 |
| 2025-06-09 | 4.34 | $3.43 | 616100 |
| 2025-06-06 | 4.42 | $3.59 | 997949 |
| 2025-06-05 | 4.51 | $3.35 | 742125 |
| 2025-06-04 | 4.58 | $3.41 | 561600 |
| 2025-06-03 | 4.63 | $3.45 | 1.7M |
| 2025-06-02 | 4.68 | $3.29 | 1.3M |
| 2025-05-30 | 4.74 | $3.50 | 1.1M |
| 2025-05-29 | 4.76 | $3.91 | 1.2M |
| 2025-05-28 | 4.77 | $3.94 | 1.7M |
| 2025-05-27 | 4.79 | $4.45 | 1.4M |
| 2025-05-23 | 4.77 | $4.88 | 1.1M |
| 2025-05-22 | 4.74 | $4.84 | 1.8M |
| 2025-05-21 | 4.71 | $4.78 | 3.2M |
| 2025-05-20 | 4.71 | $4.88 | 1.9M |
| 2025-05-19 | 4.72 | $5.95 | 558000 |
| 2025-05-16 | 4.65 | $5.62 | 682600 |
| 2025-05-15 | 4.62 | $5.35 | 1.1M |
| 2025-05-14 | 4.61 | $4.51 | 751739 |
| 2025-05-13 | 4.64 | $4.46 | 542498 |
| 2025-05-12 | 4.68 | $5.25 | 296116 |
| 2025-05-09 | 4.75 | $5.03 | 322790 |
| 2025-05-08 | 4.84 | $5.32 | 748418 |
| 2025-05-07 | 4.97 | $4.79 | 901400 |
| 2025-05-06 | 5.10 | $4.35 | 355306 |
| 2025-05-05 | 5.39 | $4.40 | 796200 |
| 2025-05-02 | 5.67 | $4.59 | 906700 |
| 2025-05-01 | 5.87 | $3.83 | 246900 |
| 2025-04-30 | 6.17 | $4.14 | 179467 |
| 2025-04-29 | 6.32 | $4.33 | 335600 |
| 2025-04-28 | 6.41 | $4.12 | 130600 |
| 2025-04-25 | 6.49 | $4.28 | 181500 |
| 2025-04-24 | 6.51 | $4.31 | 533513 |
| 2025-04-23 | 6.54 | $4.71 | 287204 |
| 2025-04-22 | 6.51 | $4.97 | 329094 |
| 2025-04-21 | 6.45 | $4.70 | 212300 |
| 2025-04-17 | 6.40 | $5.00 | 289149 |
| 2025-04-16 | 6.33 | $5.07 | 258500 |
| 2025-04-15 | 6.29 | $5.11 | 354609 |
| 2025-04-14 | 6.26 | $5.39 | 568332 |
| 2025-04-11 | 6.21 | $6.48 | 302600 |
| 2025-04-10 | 6.11 | $6.83 | 329907 |
| 2025-04-09 | 6.00 | $8.04 | 576300 |
| 2025-04-08 | 5.85 | $7.40 | 886500 |
| 2025-04-07 | 5.72 | $10.07 | 771300 |
| 2025-04-04 | 5.46 | $10.05 | 841700 |
| 2025-04-03 | 5.20 | $8.54 | 596148 |
| 2025-04-02 | 5.03 | $9.84 | 2.8M |
| 2025-04-01 | 4.77 | $7.24 | 1.1M |
| 2025-03-31 | 4.64 | $6.14 | 696500 |
| 2025-03-28 | 4.56 | $5.64 | 1.6M |
| 2025-03-27 | 4.51 | $4.70 | 762100 |
| 2025-03-26 | 4.51 | $4.92 | 5.4M |
| 2025-03-25 | 4.49 | $4.00 | 13.3M |
| 2025-03-24 | 4.53 | $3.78 | 209199 |
| 2025-03-21 | 4.61 | $3.75 | 1.0M |
| 2025-03-20 | 4.68 | $3.57 | 234100 |
| 2025-03-19 | 4.75 | $4.37 | 139721 |
| 2025-03-18 | 4.79 | $4.48 | 112500 |
| 2025-03-17 | 4.82 | $4.33 | 159943 |
| 2025-03-14 | 4.86 | $4.57 | 100363 |
| 2025-03-13 | 4.89 | $4.59 | 103224 |
| 2025-03-12 | 4.91 | $5.00 | 106600 |
| 2025-03-11 | 4.91 | $4.79 | 155148 |
| 2025-03-10 | 4.91 | $4.85 | 113649 |
| 2025-03-07 | 4.96 | $4.88 | 100209 |
| 2025-03-06 | 5.04 | $5.10 | 165846 |
| 2025-03-05 | 5.14 | $4.72 | 155542 |
| 2025-03-04 | 5.28 | $4.59 | 92200 |
| 2025-03-03 | 5.42 | $4.54 | 113004 |
| 2025-02-28 | 5.57 | $4.65 | 235300 |
| 2025-02-27 | 5.67 | $4.67 | 119600 |
| 2025-02-26 | 5.77 | $4.57 | 146800 |
| 2025-02-25 | 5.87 | $4.85 | 218726 |
| 2025-02-24 | 5.96 | $5.24 | 216628 |
| 2025-02-21 | 6.03 | $5.17 | 458151 |
| 2025-02-20 | 6.10 | $5.13 | 192125 |
| 2025-02-19 | 6.19 | $5.10 | 144500 |
| 2025-02-18 | 6.31 | $5.06 | 266240 |
| 2025-02-14 | 6.44 | $5.21 | 115200 |
| 2025-02-13 | 6.57 | $5.10 | 164348 |
| 2025-02-12 | 6.70 | $5.03 | 166115 |
| 2025-02-11 | 6.83 | $5.01 | 390300 |
| 2025-02-10 | 6.94 | $4.82 | 425252 |
| 2025-02-07 | 7.05 | $5.67 | 1.5M |
| 2025-02-06 | 7.15 | $6.59 | 204524 |
| 2025-02-05 | 7.22 | $7.13 | 146323 |
| 2025-02-04 | 7.30 | $7.45 | 75800 |
| 2025-02-03 | 7.35 | $7.44 | 121398 |
| 2025-01-31 | 7.39 | $7.48 | 227000 |
| 2025-01-30 | 7.41 | $6.72 | 308800 |
| 2025-01-29 | 7.45 | $6.53 | 141846 |
| 2025-01-28 | 7.53 | $6.61 | 117200 |
| 2025-01-27 | 7.62 | $6.75 | 229400 |
| 2025-01-24 | 7.68 | $6.68 | 257500 |
| 2025-01-23 | 7.77 | $6.57 | 640730 |
| 2025-01-22 | 7.88 | $6.90 | 266700 |
| 2025-01-21 | 7.97 | $7.41 | 123025 |
| 2025-01-17 | 8.02 | $7.66 | 79900 |
| 2025-01-16 | 8.07 | $7.79 | 43300 |
| 2025-01-15 | 8.11 | $7.73 | 61200 |
| 2025-01-14 | 8.14 | $7.64 | 70300 |
| 2025-01-13 | 8.20 | $7.20 | 84324 |
| 2025-01-10 | 8.26 | $7.00 | 208522 |
| 2025-01-08 | 8.33 | $7.69 | 73400 |
| 2025-01-07 | 8.38 | $8.05 | 87000 |
| 2025-01-06 | 8.43 | $8.79 | 114121 |
| 2025-01-03 | 8.42 | $8.45 | 83508 |
| 2025-01-02 | 8.40 | $8.22 | 68004 |
| 2024-12-31 | 8.41 | $7.86 | 104038 |
| 2024-12-30 | 8.43 | $7.52 | 196400 |
| 2024-12-27 | 8.52 | $8.06 | 145300 |
| 2024-12-26 | 8.60 | $8.41 | 119200 |
| 2024-12-24 | 8.65 | $8.04 | 44241 |
| 2024-12-23 | 8.72 | $8.37 | 126616 |
| 2024-12-20 | 8.78 | $8.82 | 404401 |
| 2024-12-19 | 8.81 | $8.63 | 227800 |
| 2024-12-18 | 8.86 | $8.43 | 98527 |
| 2024-12-17 | 8.95 | $8.74 | 89200 |
| 2024-12-16 | 8.95 | $8.58 | 71200 |
| 2024-12-13 | 8.96 | $8.39 | 76812 |
| 2024-12-12 | 9.01 | $8.73 | 81811 |
| 2024-12-11 | 9.12 | $8.50 | 106900 |
| 2024-12-10 | 9.26 | $8.39 | 177126 |
| 2024-12-09 | 9.43 | $8.61 | 141641 |
| 2024-12-06 | 9.60 | $9.00 | 101700 |
| 2024-12-05 | 9.74 | $8.62 | 474335 |
| 2024-12-04 | 9.92 | $7.99 | 119600 |
| 2024-12-03 | 10.12 | $8.56 | 184700 |
| 2024-12-02 | 10.26 | $8.27 | 222113 |
| 2024-11-29 | 10.42 | $9.26 | 67434 |
| 2024-11-27 | 10.52 | $9.72 | 39100 |
| 2024-11-26 | 10.60 | $9.40 | 68223 |
| 2024-11-25 | 10.73 | $9.42 | 103300 |
| 2024-11-22 | 10.86 | $9.46 | 120500 |
| 2024-11-21 | 10.98 | $9.44 | 80146 |
| 2024-11-20 | 11.11 | $9.64 | 245000 |
| 2024-11-19 | 11.23 | $10.35 | 200141 |
| 2024-11-18 | 11.36 | $8.64 | 91200 |
| 2024-11-15 | 11.56 | $8.85 | 181300 |
| 2024-11-14 | 11.72 | $9.41 | 246429 |
| 2024-11-13 | 11.80 | $10.81 | 61751 |
| 2024-11-12 | 11.82 | $11.35 | 52403 |
| 2024-11-11 | 11.81 | $11.84 | 92300 |
| 2024-11-08 | 11.74 | $12.02 | 81100 |
| 2024-11-07 | 11.66 | $11.70 | 55933 |
| 2024-11-06 | 11.58 | $12.34 | 98868 |
| 2024-11-05 | 11.49 | $11.95 | 24800 |
| 2024-11-04 | 11.41 | $11.42 | 24631 |
| 2024-11-01 | 11.36 | $11.31 | 49900 |
| 2024-10-31 | 11.28 | $11.32 | 71400 |
| 2024-10-30 | 11.21 | $11.23 | 44000 |
| 2024-10-29 | 11.17 | $12.16 | 24214 |
| 2024-10-28 | 11.10 | $11.99 | 63235 |
| 2024-10-25 | 11.03 | $11.90 | 59900 |
| 2024-10-24 | 11.00 | $11.97 | 49800 |
| 2024-10-23 | 11.00 | $12.04 | 87022 |
| 2024-10-22 | 10.97 | $12.98 | 85167 |
| 2024-10-21 | 10.89 | $12.58 | 122200 |
| 2024-10-18 | 10.86 | $12.03 | 112036 |
| 2024-10-17 | 10.83 | $11.12 | 47500 |
| 2024-10-16 | 10.84 | $11.19 | 129029 |
| 2024-10-15 | 10.85 | $11.20 | 78840 |
| 2024-10-14 | 10.82 | $10.32 | 57930 |
| 2024-10-11 | 10.86 | $10.35 | 50107 |
| 2024-10-10 | 10.92 | $10.29 | 85000 |
| 2024-10-09 | 10.97 | $10.49 | 71700 |
| 2024-10-08 | 10.99 | $10.32 | 77775 |
| 2024-10-07 | 11.05 | $10.35 | 98607 |
| 2024-10-04 | 11.12 | $9.74 | 110900 |
| 2024-10-03 | 11.23 | $10.03 | 89827 |
| 2024-10-02 | 11.32 | $10.40 | 60915 |
| 2024-10-01 | 11.39 | $10.67 | 72916 |
| 2024-09-30 | 11.47 | $10.68 | 111814 |
| 2024-09-27 | 11.57 | $11.16 | 170719 |
| 2024-09-26 | 11.65 | $11.97 | 145626 |
| 2024-09-25 | 11.69 | $11.51 | 197233 |
| 2024-09-24 | 11.75 | $11.45 | 346200 |
| 2024-09-23 | 11.82 | $11.86 | 176313 |
| 2024-09-20 | 11.87 | $11.47 | 2.7M |
| 2024-09-19 | 11.94 | $11.37 | 213045 |
| 2024-09-18 | 12.02 | $11.34 | 225800 |
| 2024-09-17 | 12.10 | $10.61 | 102947 |
| 2024-09-16 | 12.22 | $11.05 | 163640 |
| 2024-09-13 | 12.31 | $11.59 | 110600 |
| 2024-09-12 | 12.38 | $11.26 | 164400 |
| 2024-09-11 | 12.45 | $10.93 | 63600 |
| 2024-09-10 | 12.53 | $11.48 | 44600 |
| 2024-09-09 | 12.55 | $11.80 | 134575 |
| 2024-09-06 | 12.56 | $11.96 | 144000 |
| 2024-09-05 | 12.57 | $11.78 | 131900 |
| 2024-09-04 | 12.59 | $11.91 | 143140 |
| 2024-09-03 | 12.61 | $12.20 | 141700 |
| 2024-08-30 | 12.59 | $12.70 | 80300 |
| 2024-08-29 | 12.61 | $12.77 | 140000 |
| 2024-08-28 | 12.60 | $12.81 | 84411 |
| 2024-08-27 | 12.58 | $12.60 | 105629 |
| 2024-08-26 | 12.55 | $13.00 | 220300 |
| 2024-08-23 | 12.54 | $12.76 | 157112 |
| 2024-08-22 | 12.52 | $12.89 | 184300 |
| 2024-08-21 | 12.52 | $12.99 | 161933 |
| 2024-08-20 | 12.51 | $13.00 | 141900 |
| 2024-08-19 | 12.49 | $13.00 | 135992 |
| 2024-08-16 | 12.49 | $12.80 | 72100 |
| 2024-08-15 | 12.48 | $12.87 | 52700 |
| 2024-08-14 | 12.46 | $12.71 | 105513 |
| 2024-08-13 | 12.45 | $12.54 | 53620 |
| 2024-08-12 | 12.38 | $11.99 | 115700 |
| 2024-08-09 | 12.34 | $11.96 | 67400 |
| 2024-08-08 | 12.30 | $12.21 | 71337 |
| 2024-08-07 | 12.31 | $12.16 | 71747 |
| 2024-08-06 | 12.35 | $12.26 | 102900 |
| 2024-08-05 | 12.32 | $11.86 | 304382 |
| 2024-08-02 | 12.37 | $12.98 | 106100 |
| 2024-08-01 | 12.29 | $12.69 | 125000 |
| 2024-07-31 | 12.24 | $12.30 | 247000 |
| 2024-07-30 | 12.22 | $11.95 | 262538 |
| 2024-07-29 | 12.25 | $12.78 | 205120 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
26.86
2026-07-16
Close Price
$27.96
Vol: 214395
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.28
Average
11.52
Maximum
27.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 26.86 | $27.96 | 214395 |
| 2026-07-15 | 26.74 | $28.81 | 1.5M |
| 2026-07-14 | 26.52 | $27.28 | 2.0M |
| 2026-07-13 | 26.44 | $28.10 | 1.2M |
| 2026-07-10 | 26.27 | $28.31 | 930700 |
| 2026-07-09 | 26.05 | $30.30 | 2.1M |
| 2026-07-08 | 25.61 | $29.74 | 2.7M |
| 2026-07-07 | 25.17 | $29.27 | 3.1M |
| 2026-07-06 | 24.74 | $27.27 | 1.4M |
| 2026-07-02 | 24.47 | $26.50 | 1.8M |
| 2026-07-01 | 24.26 | $26.64 | 1.2M |
| 2026-06-30 | 24.01 | $28.14 | 2.3M |
| 2026-06-29 | 23.58 | $27.14 | 1.7M |
| 2026-06-26 | 23.20 | $26.40 | 6.2M |
| 2026-06-25 | 22.86 | $25.03 | 1.1M |
| 2026-06-24 | 22.64 | $24.85 | 956400 |
| 2026-06-23 | 22.40 | $24.51 | 1.2M |
| 2026-06-22 | 22.18 | $24.60 | 1.4M |
| 2026-06-18 | 21.93 | $23.41 | 1.9M |
| 2026-06-17 | 21.77 | $23.05 | 1.4M |
| 2026-06-16 | 21.64 | $22.32 | 888818 |
| 2026-06-15 | 21.57 | $23.00 | 1.6M |
| 2026-06-12 | 21.41 | $24.15 | 2.2M |
| 2026-06-11 | 21.13 | $20.90 | 1.7M |
| 2026-06-10 | 21.15 | $20.06 | 1.2M |
| 2026-06-09 | 21.27 | $20.01 | 1.4M |
| 2026-06-08 | 21.40 | $18.99 | 1.7M |
| 2026-06-05 | 21.65 | $19.06 | 1.4M |
| 2026-06-04 | 21.92 | $20.39 | 729548 |
| 2026-06-03 | 22.08 | $20.08 | 1.2M |
| 2026-06-02 | 22.30 | $20.04 | 1.5M |
| 2026-06-01 | 22.53 | $20.33 | 1.6M |
| 2026-05-29 | 22.77 | $21.60 | 1.0M |
| 2026-05-28 | 22.89 | $21.40 | 437000 |
| 2026-05-27 | 23.04 | $21.33 | 822307 |
| 2026-05-26 | 23.23 | $22.33 | 666386 |
| 2026-05-22 | 23.32 | $22.02 | 567311 |
| 2026-05-21 | 23.46 | $22.17 | 874166 |
| 2026-05-20 | 23.59 | $22.04 | 761938 |
| 2026-05-19 | 23.75 | $21.53 | 1.3M |
| 2026-05-18 | 23.99 | $21.15 | 1.3M |
| 2026-05-15 | 24.29 | $22.87 | 943725 |
| 2026-05-14 | 24.44 | $24.63 | 507102 |
| 2026-05-13 | 24.42 | $24.86 | 841721 |
| 2026-05-12 | 24.37 | $23.51 | 602497 |
| 2026-05-11 | 24.46 | $23.66 | 962796 |
| 2026-05-08 | 24.54 | $23.66 | 977300 |
| 2026-05-07 | 24.64 | $23.76 | 923935 |
| 2026-05-06 | 24.73 | $25.50 | 560549 |
| 2026-05-05 | 24.65 | $26.13 | 997302 |
| 2026-05-04 | 24.49 | $25.25 | 894200 |
| 2026-05-01 | 24.41 | $25.18 | 799534 |
| 2026-04-30 | 24.33 | $24.69 | 1.0M |
| 2026-04-29 | 24.30 | $22.89 | 1.1M |
| 2026-04-28 | 24.44 | $24.02 | 1.1M |
| 2026-04-27 | 24.49 | $24.75 | 1.1M |
| 2026-04-24 | 24.46 | $24.93 | 1.2M |
| 2026-04-23 | 24.41 | $25.99 | 1.8M |
| 2026-04-22 | 24.24 | $25.89 | 1.4M |
| 2026-04-21 | 24.07 | $24.98 | 1.7M |
| 2026-04-20 | 23.98 | $24.71 | 821390 |
| 2026-04-17 | 23.90 | $24.99 | 1.2M |
| 2026-04-16 | 23.78 | $25.00 | 1.6M |
| 2026-04-15 | 23.66 | $24.16 | 1.3M |
| 2026-04-14 | 23.60 | $22.89 | 1.2M |
| 2026-04-13 | 23.68 | $22.52 | 1.2M |
| 2026-04-10 | 23.80 | $23.05 | 911200 |
| 2026-04-09 | 23.88 | $22.94 | 975147 |
| 2026-04-08 | 23.98 | $22.71 | 1.3M |
| 2026-04-07 | 24.11 | $22.31 | 1.1M |
| 2026-04-06 | 24.30 | $21.94 | 1.6M |
| 2026-04-02 | 24.55 | $23.37 | 1.4M |
| 2026-04-01 | 24.67 | $22.73 | 1.6M |
| 2026-03-31 | 24.88 | $22.03 | 2.8M |
| 2026-03-30 | 25.18 | $20.21 | 5.6M |
| 2026-03-27 | 25.70 | $24.80 | 1.5M |
| 2026-03-26 | 25.80 | $26.32 | 981843 |
| 2026-03-25 | 25.74 | $24.81 | 1.9M |
| 2026-03-24 | 25.84 | $23.07 | 1.1M |
| 2026-03-23 | 26.13 | $23.36 | 2.1M |
| 2026-03-20 | 26.42 | $25.06 | 4.0M |
| 2026-03-19 | 26.56 | $25.38 | 719746 |
| 2026-03-18 | 26.69 | $25.42 | 1.3M |
| 2026-03-17 | 26.82 | $26.21 | 1.5M |
| 2026-03-16 | 26.89 | $26.20 | 1.3M |
| 2026-03-13 | 26.96 | $24.81 | 1.3M |
| 2026-03-12 | 27.18 | $25.03 | 1.4M |
| 2026-03-11 | 27.41 | $26.34 | 1.0M |
| 2026-03-10 | 27.52 | $28.10 | 1.2M |
| 2026-03-09 | 27.46 | $26.84 | 1.8M |
| 2026-03-06 | 27.53 | $26.90 | 1.3M |
| 2026-03-05 | 27.60 | $27.64 | 1.3M |
| 2026-03-04 | 27.59 | $28.87 | 1.0M |
| 2026-03-03 | 27.46 | $28.15 | 962577 |
| 2026-03-02 | 27.38 | $29.72 | 876762 |
| 2026-02-27 | 27.14 | $29.69 | 2.0M |
| 2026-02-26 | 26.87 | $29.98 | 1.1M |
| 2026-02-25 | 26.54 | $29.39 | 1.1M |
| 2026-02-24 | 26.24 | $28.08 | 1.1M |
| 2026-02-23 | 26.05 | $27.65 | 1.4M |
| 2026-02-20 | 25.88 | $27.97 | 1.2M |
| 2026-02-19 | 25.66 | $29.21 | 3.0M |
| 2026-02-18 | 25.29 | $27.51 | 983507 |
| 2026-02-17 | 25.05 | $26.58 | 936913 |
| 2026-02-13 | 24.89 | $26.54 | 1.2M |
| 2026-02-12 | 24.72 | $26.80 | 1.4M |
| 2026-02-11 | 24.50 | $25.63 | 1.2M |
| 2026-02-10 | 24.38 | $26.59 | 973194 |
| 2026-02-09 | 24.15 | $26.12 | 1.2M |
| 2026-02-06 | 23.94 | $26.19 | 1.5M |
| 2026-02-05 | 23.70 | $26.34 | 990600 |
| 2026-02-04 | 23.42 | $26.35 | 731233 |
| 2026-02-03 | 23.12 | $27.04 | 889808 |
| 2026-02-02 | 22.70 | $26.42 | 1.9M |
| 2026-01-30 | 22.31 | $24.51 | 1.9M |
| 2026-01-29 | 22.08 | $26.84 | 1.1M |
| 2026-01-28 | 21.58 | $27.71 | 3.1M |
| 2026-01-27 | 20.93 | $26.00 | 1.2M |
| 2026-01-26 | 20.40 | $26.31 | 2.2M |
| 2026-01-23 | 19.78 | $24.52 | 2.4M |
| 2026-01-22 | 19.28 | $26.28 | 1.7M |
| 2026-01-21 | 18.54 | $26.68 | 1.9M |
| 2026-01-20 | 17.68 | $26.06 | 2.8M |
| 2026-01-16 | 16.80 | $23.86 | 1.6M |
| 2026-01-15 | 16.06 | $24.17 | 2.5M |
| 2026-01-14 | 15.21 | $24.34 | 4.1M |
| 2026-01-13 | 14.24 | $22.11 | 4.7M |
| 2026-01-12 | 13.42 | $21.09 | 4.2M |
| 2026-01-09 | 12.61 | $19.56 | 6.0M |
| 2026-01-08 | 11.88 | $18.18 | 9.9M |
| 2026-01-07 | 11.21 | $17.92 | 9.4M |
| 2026-01-06 | 10.51 | $16.23 | 65.1M |
| 2026-01-05 | 9.90 | $8.31 | 1.9M |
| 2026-01-02 | 10.07 | $8.96 | 976223 |
| 2025-12-31 | 10.19 | $9.76 | 873729 |
| 2025-12-30 | 10.23 | $9.88 | 912332 |
| 2025-12-29 | 10.27 | $10.45 | 646608 |
| 2025-12-26 | 10.25 | $10.97 | 702609 |
| 2025-12-24 | 10.18 | $11.40 | 448500 |
| 2025-12-23 | 10.05 | $11.45 | 644713 |
| 2025-12-22 | 9.90 | $11.18 | 893800 |
| 2025-12-19 | 9.77 | $11.29 | 1.5M |
| 2025-12-18 | 9.61 | $11.06 | 2.8M |
| 2025-12-17 | 9.45 | $10.58 | 676129 |
| 2025-12-16 | 9.33 | $11.40 | 434605 |
| 2025-12-15 | 9.12 | $11.31 | 1.1M |
| 2025-12-12 | 8.89 | $11.49 | 799687 |
| 2025-12-11 | 8.61 | $11.61 | 1.1M |
| 2025-12-10 | 8.30 | $12.11 | 1.1M |
| 2025-12-09 | 7.90 | $11.43 | 961605 |
| 2025-12-08 | 7.52 | $11.16 | 1.9M |
| 2025-12-05 | 7.14 | $11.12 | 4.4M |
| 2025-12-04 | 6.72 | $8.30 | 1.3M |
| 2025-12-03 | 6.55 | $7.84 | 1.4M |
| 2025-12-02 | 6.42 | $7.41 | 1.2M |
| 2025-12-01 | 6.32 | $7.35 | 1.0M |
| 2025-11-28 | 6.21 | $7.67 | 494000 |
| 2025-11-26 | 6.05 | $7.64 | 1.2M |
| 2025-11-25 | 5.89 | $7.33 | 797500 |
| 2025-11-24 | 5.73 | $7.30 | 1.4M |
| 2025-11-21 | 5.57 | $7.30 | 2.4M |
| 2025-11-20 | 5.39 | $6.92 | 1.6M |
| 2025-11-19 | 5.22 | $6.57 | 1.6M |
| 2025-11-18 | 5.08 | $6.41 | 1.5M |
| 2025-11-17 | 4.94 | $5.58 | 1.2M |
| 2025-11-14 | 4.88 | $5.52 | 1.7M |
| 2025-11-13 | 4.81 | $5.28 | 1.5M |
| 2025-11-12 | 4.76 | $5.24 | 898782 |
| 2025-11-11 | 4.71 | $5.30 | 1.0M |
| 2025-11-10 | 4.65 | $5.05 | 1.2M |
| 2025-11-07 | 4.60 | $4.72 | 1.4M |
| 2025-11-06 | 4.59 | $4.72 | 872544 |
| 2025-11-05 | 4.58 | $4.57 | 222100 |
| 2025-11-04 | 4.58 | $4.55 | 788600 |
| 2025-11-03 | 4.58 | $4.56 | 843730 |
| 2025-10-31 | 4.58 | $4.75 | 330005 |
| 2025-10-30 | 4.57 | $4.66 | 309200 |
| 2025-10-29 | 4.56 | $4.71 | 586723 |
| 2025-10-28 | 4.54 | $4.81 | 409121 |
| 2025-10-27 | 4.51 | $4.81 | 448009 |
| 2025-10-24 | 4.48 | $4.51 | 352914 |
| 2025-10-23 | 4.48 | $4.61 | 369500 |
| 2025-10-22 | 4.46 | $4.49 | 499889 |
| 2025-10-21 | 4.46 | $4.64 | 301200 |
| 2025-10-20 | 4.44 | $4.76 | 604595 |
| 2025-10-17 | 4.41 | $4.49 | 1.0M |
| 2025-10-16 | 4.40 | $4.61 | 496816 |
| 2025-10-15 | 4.37 | $4.85 | 724249 |
| 2025-10-14 | 4.32 | $4.63 | 461850 |
| 2025-10-13 | 4.29 | $4.61 | 521478 |
| 2025-10-10 | 4.26 | $4.44 | 770900 |
| 2025-10-09 | 4.24 | $4.53 | 676400 |
| 2025-10-08 | 4.21 | $4.43 | 1.1M |
| 2025-10-07 | 4.19 | $4.51 | 1.7M |
| 2025-10-06 | 4.15 | $4.12 | 1.0M |
| 2025-10-03 | 4.15 | $4.02 | 387370 |
| 2025-10-02 | 4.17 | $3.96 | 547789 |
| 2025-10-01 | 4.19 | $4.06 | 582700 |
| 2025-09-30 | 4.20 | $3.99 | 374100 |
| 2025-09-29 | 4.23 | $3.95 | 318726 |
| 2025-09-26 | 4.26 | $4.05 | 852300 |
| 2025-09-25 | 4.28 | $3.99 | 337512 |
| 2025-09-24 | 4.31 | $4.14 | 401800 |
| 2025-09-23 | 4.32 | $4.10 | 421400 |
| 2025-09-22 | 4.35 | $4.15 | 401818 |
| 2025-09-19 | 4.37 | $4.17 | 2.0M |
| 2025-09-18 | 4.39 | $4.29 | 463745 |
| 2025-09-17 | 4.40 | $4.13 | 357300 |
| 2025-09-16 | 4.43 | $4.16 | 457500 |
| 2025-09-15 | 4.46 | $4.38 | 357334 |
| 2025-09-12 | 4.47 | $4.37 | 448703 |
| 2025-09-11 | 4.48 | $4.36 | 343575 |
| 2025-09-10 | 4.49 | $4.30 | 428800 |
| 2025-09-09 | 4.51 | $4.27 | 402300 |
| 2025-09-08 | 4.53 | $4.32 | 414924 |
| 2025-09-05 | 4.56 | $4.51 | 498117 |
| 2025-09-04 | 4.56 | $4.60 | 573634 |
| 2025-09-03 | 4.56 | $4.68 | 591013 |
| 2025-09-02 | 4.54 | $4.70 | 663129 |
| 2025-08-29 | 4.53 | $4.64 | 325200 |
| 2025-08-28 | 4.52 | $4.70 | 607922 |
| 2025-08-27 | 4.50 | $4.92 | 619500 |
| 2025-08-26 | 4.45 | $4.78 | 605139 |
| 2025-08-25 | 4.42 | $4.90 | 956723 |
| 2025-08-22 | 4.37 | $4.84 | 693200 |
| 2025-08-21 | 4.32 | $4.60 | 444440 |
| 2025-08-20 | 4.29 | $4.41 | 597500 |
| 2025-08-19 | 4.27 | $4.73 | 603600 |
| 2025-08-18 | 4.22 | $4.85 | 1.1M |
| 2025-08-15 | 4.16 | $4.75 | 865375 |
| 2025-08-14 | 4.10 | $4.39 | 546805 |
| 2025-08-13 | 4.07 | $4.42 | 731600 |
| 2025-08-12 | 4.03 | $4.46 | 1.1M |
| 2025-08-11 | 3.98 | $4.34 | 824611 |
| 2025-08-08 | 3.95 | $4.30 | 718447 |
| 2025-08-07 | 3.91 | $4.33 | 740100 |
| 2025-08-06 | 3.86 | $4.37 | 480739 |
| 2025-08-05 | 3.81 | $4.20 | 449545 |
| 2025-08-04 | 3.77 | $4.09 | 446310 |
| 2025-08-01 | 3.73 | $4.13 | 449242 |
| 2025-07-31 | 3.69 | $4.14 | 507203 |
| 2025-07-30 | 3.65 | $4.10 | 913431 |
| 2025-07-29 | 3.60 | $3.95 | 1.2M |
| 2025-07-28 | 3.56 | $4.04 | 1.5M |
| 2025-07-25 | 3.51 | $3.88 | 660811 |
| 2025-07-24 | 3.47 | $3.86 | 1.1M |
| 2025-07-23 | 3.43 | $3.84 | 1.3M |
| 2025-07-22 | 3.39 | $3.31 | 343329 |
| 2025-07-21 | 3.40 | $3.32 | 429402 |
| 2025-07-18 | 3.40 | $3.33 | 571401 |
| 2025-07-17 | 3.41 | $3.51 | 607700 |
| 2025-07-16 | 3.40 | $3.44 | 573232 |
| 2025-07-15 | 3.40 | $3.49 | 432200 |
| 2025-07-14 | 3.39 | $3.60 | 697820 |
| 2025-07-11 | 3.37 | $3.52 | 489143 |
| 2025-07-10 | 3.35 | $3.56 | 463295 |
| 2025-07-09 | 3.33 | $3.50 | 523013 |
| 2025-07-08 | 3.31 | $3.48 | 490411 |
| 2025-07-07 | 3.29 | $3.31 | 556139 |
| 2025-07-03 | 3.29 | $3.40 | 444413 |
| 2025-07-02 | 3.28 | $3.28 | 1.3M |
| 2025-07-01 | 3.28 | $3.02 | 800600 |
| 2025-06-30 | 3.31 | $3.00 | 792159 |
| 2025-06-27 | 3.34 | $3.02 | 1.7M |
| 2025-06-26 | 3.37 | $3.30 | 1.4M |
| 2025-06-25 | 3.38 | $2.93 | 608117 |
| 2025-06-24 | 3.43 | $3.01 | 969721 |
| 2025-06-23 | 3.47 | $2.80 | 1.0M |
| 2025-06-20 | 3.54 | $2.86 | 1.6M |
| 2025-06-18 | 3.61 | $3.01 | 849900 |
| 2025-06-17 | 3.68 | $3.01 | 778136 |
| 2025-06-16 | 3.75 | $3.13 | 575900 |
| 2025-06-13 | 3.81 | $3.14 | 638000 |
| 2025-06-12 | 3.88 | $3.18 | 817401 |
| 2025-06-11 | 3.96 | $3.29 | 741128 |
| 2025-06-10 | 4.03 | $3.36 | 812307 |
| 2025-06-09 | 4.10 | $3.43 | 616100 |
| 2025-06-06 | 4.17 | $3.59 | 997949 |
| 2025-06-05 | 4.23 | $3.35 | 742125 |
| 2025-06-04 | 4.32 | $3.41 | 561600 |
| 2025-06-03 | 4.42 | $3.45 | 1.7M |
| 2025-06-02 | 4.52 | $3.29 | 1.3M |
| 2025-05-30 | 4.65 | $3.50 | 1.1M |
| 2025-05-29 | 4.77 | $3.91 | 1.2M |
| 2025-05-28 | 4.86 | $3.94 | 1.7M |
| 2025-05-27 | 4.96 | $4.45 | 1.4M |
| 2025-05-23 | 5.01 | $4.88 | 1.1M |
| 2025-05-22 | 5.02 | $4.84 | 1.8M |
| 2025-05-21 | 5.04 | $4.78 | 3.2M |
| 2025-05-20 | 5.07 | $4.88 | 1.9M |
| 2025-05-19 | 5.09 | $5.95 | 558000 |
| 2025-05-16 | 5.00 | $5.62 | 682600 |
| 2025-05-15 | 4.93 | $5.35 | 1.1M |
| 2025-05-14 | 4.89 | $4.51 | 751739 |
| 2025-05-13 | 4.93 | $4.46 | 542498 |
| 2025-05-12 | 4.98 | $5.25 | 296116 |
| 2025-05-09 | 4.95 | $5.03 | 322790 |
| 2025-05-08 | 4.94 | $5.32 | 748418 |
| 2025-05-07 | 4.90 | $4.79 | 901400 |
| 2025-05-06 | 4.91 | $4.35 | 355306 |
| 2025-05-05 | 4.97 | $4.40 | 796200 |
| 2025-05-02 | 5.03 | $4.59 | 906700 |
| 2025-05-01 | 5.08 | $3.83 | 246900 |
| 2025-04-30 | 5.21 | $4.14 | 179467 |
| 2025-04-29 | 5.32 | $4.33 | 335600 |
| 2025-04-28 | 5.43 | $4.12 | 130600 |
| 2025-04-25 | 5.56 | $4.28 | 181500 |
| 2025-04-24 | 5.70 | $4.31 | 533513 |
| 2025-04-23 | 5.85 | $4.71 | 287204 |
| 2025-04-22 | 5.97 | $4.97 | 329094 |
| 2025-04-21 | 6.07 | $4.70 | 212300 |
| 2025-04-17 | 6.21 | $5.00 | 289149 |
| 2025-04-16 | 6.34 | $5.07 | 258500 |
| 2025-04-15 | 6.48 | $5.11 | 354609 |
| 2025-04-14 | 6.62 | $5.39 | 568332 |
| 2025-04-11 | 6.75 | $6.48 | 302600 |
| 2025-04-10 | 6.78 | $6.83 | 329907 |
| 2025-04-09 | 6.77 | $8.04 | 576300 |
| 2025-04-08 | 6.64 | $7.40 | 886500 |
| 2025-04-07 | 6.56 | $10.07 | 771300 |
| 2025-04-04 | 6.19 | $10.05 | 841700 |
| 2025-04-03 | 5.78 | $8.54 | 596148 |
| 2025-04-02 | 5.49 | $9.84 | 2.8M |
| 2025-04-01 | 5.04 | $7.24 | 1.1M |
| 2025-03-31 | 4.80 | $6.14 | 696500 |
| 2025-03-28 | 4.66 | $5.64 | 1.6M |
| 2025-03-27 | 4.56 | $4.70 | 762100 |
| 2025-03-26 | 4.54 | $4.92 | 5.4M |
| 2025-03-25 | 4.51 | $4.00 | 13.3M |
| 2025-03-24 | 4.56 | $3.78 | 209199 |
| 2025-03-21 | 4.64 | $3.75 | 1.0M |
| 2025-03-20 | 4.73 | $3.57 | 234100 |
| 2025-03-19 | 4.86 | $4.37 | 139721 |
| 2025-03-18 | 4.91 | $4.48 | 112500 |
| 2025-03-17 | 4.95 | $4.33 | 159943 |
| 2025-03-14 | 5.02 | $4.57 | 100363 |
| 2025-03-13 | 5.07 | $4.59 | 103224 |
| 2025-03-12 | 5.12 | $5.00 | 106600 |
| 2025-03-11 | 5.13 | $4.79 | 155148 |
| 2025-03-10 | 5.16 | $4.85 | 113649 |
| 2025-03-07 | 5.20 | $4.88 | 100209 |
| 2025-03-06 | 5.23 | $5.10 | 165846 |
| 2025-03-05 | 5.24 | $4.72 | 155542 |
| 2025-03-04 | 5.30 | $4.59 | 92200 |
| 2025-03-03 | 5.37 | $4.54 | 113004 |
| 2025-02-28 | 5.46 | $4.65 | 235300 |
| 2025-02-27 | 5.55 | $4.67 | 119600 |
| 2025-02-26 | 5.64 | $4.57 | 146800 |
| 2025-02-25 | 5.75 | $4.85 | 218726 |
| 2025-02-24 | 5.84 | $5.24 | 216628 |
| 2025-02-21 | 5.91 | $5.17 | 458151 |
| 2025-02-20 | 5.99 | $5.13 | 192125 |
| 2025-02-19 | 6.08 | $5.10 | 144500 |
| 2025-02-18 | 6.18 | $5.06 | 266240 |
| 2025-02-14 | 6.30 | $5.21 | 115200 |
| 2025-02-13 | 6.41 | $5.10 | 164348 |
| 2025-02-12 | 6.55 | $5.03 | 166115 |
| 2025-02-11 | 6.71 | $5.01 | 390300 |
| 2025-02-10 | 6.89 | $4.82 | 425252 |
| 2025-02-07 | 7.10 | $5.67 | 1.5M |
| 2025-02-06 | 7.26 | $6.59 | 204524 |
| 2025-02-05 | 7.33 | $7.13 | 146323 |
| 2025-02-04 | 7.35 | $7.45 | 75800 |
| 2025-02-03 | 7.34 | $7.44 | 121398 |
| 2025-01-31 | 7.32 | $7.48 | 227000 |
| 2025-01-30 | 7.31 | $6.72 | 308800 |
| 2025-01-29 | 7.37 | $6.53 | 141846 |
| 2025-01-28 | 7.46 | $6.61 | 117200 |
| 2025-01-27 | 7.55 | $6.75 | 229400 |
| 2025-01-24 | 7.63 | $6.68 | 257500 |
| 2025-01-23 | 7.73 | $6.57 | 640730 |
| 2025-01-22 | 7.85 | $6.90 | 266700 |
| 2025-01-21 | 7.95 | $7.41 | 123025 |
| 2025-01-17 | 8.01 | $7.66 | 79900 |
| 2025-01-16 | 8.05 | $7.79 | 43300 |
| 2025-01-15 | 8.07 | $7.73 | 61200 |
| 2025-01-14 | 8.11 | $7.64 | 70300 |
| 2025-01-13 | 8.16 | $7.20 | 84324 |
| 2025-01-10 | 8.26 | $7.00 | 208522 |
| 2025-01-08 | 8.39 | $7.69 | 73400 |
| 2025-01-07 | 8.47 | $8.05 | 87000 |
| 2025-01-06 | 8.51 | $8.79 | 114121 |
| 2025-01-03 | 8.48 | $8.45 | 83508 |
| 2025-01-02 | 8.49 | $8.22 | 68004 |
| 2024-12-31 | 8.51 | $7.86 | 104038 |
| 2024-12-30 | 8.58 | $7.52 | 196400 |
| 2024-12-27 | 8.70 | $8.06 | 145300 |
| 2024-12-26 | 8.76 | $8.41 | 119200 |
| 2024-12-24 | 8.80 | $8.04 | 44241 |
| 2024-12-23 | 8.88 | $8.37 | 126616 |
| 2024-12-20 | 8.93 | $8.82 | 404401 |
| 2024-12-19 | 8.95 | $8.63 | 227800 |
| 2024-12-18 | 8.98 | $8.43 | 98527 |
| 2024-12-17 | 9.04 | $8.74 | 89200 |
| 2024-12-16 | 9.07 | $8.58 | 71200 |
| 2024-12-13 | 9.12 | $8.39 | 76812 |
| 2024-12-12 | 9.20 | $8.73 | 81811 |
| 2024-12-11 | 9.24 | $8.50 | 106900 |
| 2024-12-10 | 9.32 | $8.39 | 177126 |
| 2024-12-09 | 9.42 | $8.61 | 141641 |
| 2024-12-06 | 9.51 | $9.00 | 101700 |
| 2024-12-05 | 9.56 | $8.62 | 474335 |
| 2024-12-04 | 9.66 | $7.99 | 119600 |
| 2024-12-03 | 9.83 | $8.56 | 184700 |
| 2024-12-02 | 9.97 | $8.27 | 222113 |
| 2024-11-29 | 10.15 | $9.26 | 67434 |
| 2024-11-27 | 10.24 | $9.72 | 39100 |
| 2024-11-26 | 10.30 | $9.40 | 68223 |
| 2024-11-25 | 10.39 | $9.42 | 103300 |
| 2024-11-22 | 10.49 | $9.46 | 120500 |
| 2024-11-21 | 10.60 | $9.44 | 80146 |
| 2024-11-20 | 10.72 | $9.64 | 245000 |
| 2024-11-19 | 10.84 | $10.35 | 200141 |
| 2024-11-18 | 10.89 | $8.64 | 91200 |
| 2024-11-15 | 11.12 | $8.85 | 181300 |
| 2024-11-14 | 11.36 | $9.41 | 246429 |
| 2024-11-13 | 11.57 | $10.81 | 61751 |
| 2024-11-12 | 11.65 | $11.35 | 52403 |
| 2024-11-11 | 11.68 | $11.84 | 92300 |
| 2024-11-08 | 11.66 | $12.02 | 81100 |
| 2024-11-07 | 11.63 | $11.70 | 55933 |
| 2024-11-06 | 11.62 | $12.34 | 98868 |
| 2024-11-05 | 11.54 | $11.95 | 24800 |
| 2024-11-04 | 11.50 | $11.42 | 24631 |
| 2024-11-01 | 11.51 | $11.31 | 49900 |
| 2024-10-31 | 11.53 | $11.32 | 71400 |
| 2024-10-30 | 11.55 | $11.23 | 44000 |
| 2024-10-29 | 11.59 | $12.16 | 24214 |
| 2024-10-28 | 11.53 | $11.99 | 63235 |
| 2024-10-25 | 11.48 | $11.90 | 59900 |
| 2024-10-24 | 11.43 | $11.97 | 49800 |
| 2024-10-23 | 11.38 | $12.04 | 87022 |
| 2024-10-22 | 11.31 | $12.98 | 85167 |
| 2024-10-21 | 11.13 | $12.58 | 122200 |
| 2024-10-18 | 10.98 | $12.03 | 112036 |
| 2024-10-17 | 10.87 | $11.12 | 47500 |
| 2024-10-16 | 10.84 | $11.19 | 129029 |
| 2024-10-15 | 10.80 | $11.20 | 78840 |
| 2024-10-14 | 10.76 | $10.32 | 57930 |
| 2024-10-11 | 10.81 | $10.35 | 50107 |
| 2024-10-10 | 10.86 | $10.29 | 85000 |
| 2024-10-09 | 10.92 | $10.49 | 71700 |
| 2024-10-08 | 10.96 | $10.32 | 77775 |
| 2024-10-07 | 11.03 | $10.35 | 98607 |
| 2024-10-04 | 11.10 | $9.74 | 110900 |
| 2024-10-03 | 11.25 | $10.03 | 89827 |
| 2024-10-02 | 11.37 | $10.40 | 60915 |
| 2024-10-01 | 11.48 | $10.67 | 72916 |
| 2024-09-30 | 11.56 | $10.68 | 111814 |
| 2024-09-27 | 11.65 | $11.16 | 170719 |
| 2024-09-26 | 11.71 | $11.97 | 145626 |
| 2024-09-25 | 11.68 | $11.51 | 197233 |
| 2024-09-24 | 11.70 | $11.45 | 346200 |
| 2024-09-23 | 11.72 | $11.86 | 176313 |
| 2024-09-20 | 11.71 | $11.47 | 2.7M |
| 2024-09-19 | 11.73 | $11.37 | 213045 |
| 2024-09-18 | 11.77 | $11.34 | 225800 |
| 2024-09-17 | 11.81 | $10.61 | 102947 |
| 2024-09-16 | 11.94 | $11.05 | 163640 |
| 2024-09-13 | 12.04 | $11.59 | 110600 |
| 2024-09-12 | 12.08 | $11.26 | 164400 |
| 2024-09-11 | 12.17 | $10.93 | 63600 |
| 2024-09-10 | 12.30 | $11.48 | 44600 |
| 2024-09-09 | 12.39 | $11.80 | 134575 |
| 2024-09-06 | 12.45 | $11.96 | 144000 |
| 2024-09-05 | 12.50 | $11.78 | 131900 |
| 2024-09-04 | 12.57 | $11.91 | 143140 |
| 2024-09-03 | 12.64 | $12.20 | 141700 |
| 2024-08-30 | 12.69 | $12.70 | 80300 |
| 2024-08-29 | 12.69 | $12.77 | 140000 |
| 2024-08-28 | 12.68 | $12.81 | 84411 |
| 2024-08-27 | 12.67 | $12.60 | 105629 |
| 2024-08-26 | 12.67 | $13.00 | 220300 |
| 2024-08-23 | 12.64 | $12.76 | 157112 |
| 2024-08-22 | 12.63 | $12.89 | 184300 |
| 2024-08-21 | 12.60 | $12.99 | 161933 |
| 2024-08-20 | 12.56 | $13.00 | 141900 |
| 2024-08-19 | 12.51 | $13.00 | 135992 |
| 2024-08-16 | 12.46 | $12.80 | 72100 |
| 2024-08-15 | 12.43 | $12.87 | 52700 |
| 2024-08-14 | 12.38 | $12.71 | 105513 |
| 2024-08-13 | 12.34 | $12.54 | 53620 |
| 2024-08-12 | 12.32 | $11.99 | 115700 |
| 2024-08-09 | 12.36 | $11.96 | 67400 |
| 2024-08-08 | 12.40 | $12.21 | 71337 |
| 2024-08-07 | 12.42 | $12.16 | 71747 |
| 2024-08-06 | 12.45 | $12.26 | 102900 |
| 2024-08-05 | 12.47 | $11.86 | 304382 |
| 2024-08-02 | 12.53 | $12.98 | 106100 |
| 2024-08-01 | 12.48 | $12.69 | 125000 |
| 2024-07-31 | 12.46 | $12.30 | 247000 |
| 2024-07-30 | 12.48 | $11.95 | 262538 |
| 2024-07-29 | 12.53 | $12.78 | 205120 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
27.79
2026-07-16
Close Price
$27.96
Vol: 214395
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.07
Average
11.59
Maximum
28.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 27.79 | $27.96 | 214395 |
| 2026-07-15 | 27.66 | $28.81 | 1.5M |
| 2026-07-14 | 27.42 | $27.28 | 2.0M |
| 2026-07-13 | 27.31 | $28.10 | 1.2M |
| 2026-07-10 | 27.09 | $28.31 | 930700 |
| 2026-07-09 | 26.81 | $30.30 | 2.1M |
| 2026-07-08 | 26.29 | $29.74 | 2.7M |
| 2026-07-07 | 25.77 | $29.27 | 3.1M |
| 2026-07-06 | 25.25 | $27.27 | 1.4M |
| 2026-07-02 | 24.89 | $26.50 | 1.8M |
| 2026-07-01 | 24.57 | $26.64 | 1.2M |
| 2026-06-30 | 24.20 | $28.14 | 2.3M |
| 2026-06-29 | 23.66 | $27.14 | 1.7M |
| 2026-06-26 | 23.18 | $26.40 | 6.2M |
| 2026-06-25 | 22.75 | $25.03 | 1.1M |
| 2026-06-24 | 22.44 | $24.85 | 956400 |
| 2026-06-23 | 22.12 | $24.51 | 1.2M |
| 2026-06-22 | 21.83 | $24.60 | 1.4M |
| 2026-06-18 | 21.52 | $23.41 | 1.9M |
| 2026-06-17 | 21.32 | $23.05 | 1.4M |
| 2026-06-16 | 21.14 | $22.32 | 888818 |
| 2026-06-15 | 21.03 | $23.00 | 1.6M |
| 2026-06-12 | 20.85 | $24.15 | 2.2M |
| 2026-06-11 | 20.56 | $20.90 | 1.7M |
| 2026-06-10 | 20.60 | $20.06 | 1.2M |
| 2026-06-09 | 20.74 | $20.01 | 1.4M |
| 2026-06-08 | 20.90 | $18.99 | 1.7M |
| 2026-06-05 | 21.18 | $19.06 | 1.4M |
| 2026-06-04 | 21.48 | $20.39 | 729548 |
| 2026-06-03 | 21.67 | $20.08 | 1.2M |
| 2026-06-02 | 21.93 | $20.04 | 1.5M |
| 2026-06-01 | 22.21 | $20.33 | 1.6M |
| 2026-05-29 | 22.48 | $21.60 | 1.0M |
| 2026-05-28 | 22.65 | $21.40 | 437000 |
| 2026-05-27 | 22.85 | $21.33 | 822307 |
| 2026-05-26 | 23.06 | $22.33 | 666386 |
| 2026-05-22 | 23.20 | $22.02 | 567311 |
| 2026-05-21 | 23.37 | $22.17 | 874166 |
| 2026-05-20 | 23.55 | $22.04 | 761938 |
| 2026-05-19 | 23.76 | $21.53 | 1.3M |
| 2026-05-18 | 24.03 | $21.15 | 1.3M |
| 2026-05-15 | 24.36 | $22.87 | 943725 |
| 2026-05-14 | 24.54 | $24.63 | 507102 |
| 2026-05-13 | 24.55 | $24.86 | 841721 |
| 2026-05-12 | 24.53 | $23.51 | 602497 |
| 2026-05-11 | 24.64 | $23.66 | 962796 |
| 2026-05-08 | 24.73 | $23.66 | 977300 |
| 2026-05-07 | 24.81 | $23.76 | 923935 |
| 2026-05-06 | 24.88 | $25.50 | 560549 |
| 2026-05-05 | 24.78 | $26.13 | 997302 |
| 2026-05-04 | 24.59 | $25.25 | 894200 |
| 2026-05-01 | 24.48 | $25.18 | 799534 |
| 2026-04-30 | 24.36 | $24.69 | 1.0M |
| 2026-04-29 | 24.28 | $22.89 | 1.1M |
| 2026-04-28 | 24.36 | $24.02 | 1.1M |
| 2026-04-27 | 24.32 | $24.75 | 1.1M |
| 2026-04-24 | 24.22 | $24.93 | 1.2M |
| 2026-04-23 | 24.10 | $25.99 | 1.8M |
| 2026-04-22 | 23.87 | $25.89 | 1.4M |
| 2026-04-21 | 23.64 | $24.98 | 1.7M |
| 2026-04-20 | 23.49 | $24.71 | 821390 |
| 2026-04-17 | 23.37 | $24.99 | 1.2M |
| 2026-04-16 | 23.22 | $25.00 | 1.6M |
| 2026-04-15 | 23.07 | $24.16 | 1.3M |
| 2026-04-14 | 23.01 | $22.89 | 1.2M |
| 2026-04-13 | 23.09 | $22.52 | 1.2M |
| 2026-04-10 | 23.22 | $23.05 | 911200 |
| 2026-04-09 | 23.30 | $22.94 | 975147 |
| 2026-04-08 | 23.41 | $22.71 | 1.3M |
| 2026-04-07 | 23.57 | $22.31 | 1.1M |
| 2026-04-06 | 23.79 | $21.94 | 1.6M |
| 2026-04-02 | 24.07 | $23.37 | 1.4M |
| 2026-04-01 | 24.23 | $22.73 | 1.6M |
| 2026-03-31 | 24.48 | $22.03 | 2.8M |
| 2026-03-30 | 24.83 | $20.21 | 5.6M |
| 2026-03-27 | 25.39 | $24.80 | 1.5M |
| 2026-03-26 | 25.55 | $26.32 | 981843 |
| 2026-03-25 | 25.57 | $24.81 | 1.9M |
| 2026-03-24 | 25.76 | $23.07 | 1.1M |
| 2026-03-23 | 26.14 | $23.36 | 2.1M |
| 2026-03-20 | 26.51 | $25.06 | 4.0M |
| 2026-03-19 | 26.74 | $25.38 | 719746 |
| 2026-03-18 | 26.95 | $25.42 | 1.3M |
| 2026-03-17 | 27.17 | $26.21 | 1.5M |
| 2026-03-16 | 27.31 | $26.20 | 1.3M |
| 2026-03-13 | 27.46 | $24.81 | 1.3M |
| 2026-03-12 | 27.75 | $25.03 | 1.4M |
| 2026-03-11 | 28.02 | $26.34 | 1.0M |
| 2026-03-10 | 28.17 | $28.10 | 1.2M |
| 2026-03-09 | 28.14 | $26.84 | 1.8M |
| 2026-03-06 | 28.23 | $26.90 | 1.3M |
| 2026-03-05 | 28.31 | $27.64 | 1.3M |
| 2026-03-04 | 28.31 | $28.87 | 1.0M |
| 2026-03-03 | 28.19 | $28.15 | 962577 |
| 2026-03-02 | 28.12 | $29.72 | 876762 |
| 2026-02-27 | 27.89 | $29.69 | 2.0M |
| 2026-02-26 | 27.64 | $29.98 | 1.1M |
| 2026-02-25 | 27.35 | $29.39 | 1.1M |
| 2026-02-24 | 27.11 | $28.08 | 1.1M |
| 2026-02-23 | 26.98 | $27.65 | 1.4M |
| 2026-02-20 | 26.87 | $27.97 | 1.2M |
| 2026-02-19 | 26.73 | $29.21 | 3.0M |
| 2026-02-18 | 26.46 | $27.51 | 983507 |
| 2026-02-17 | 26.34 | $26.58 | 936913 |
| 2026-02-13 | 26.30 | $26.54 | 1.2M |
| 2026-02-12 | 26.25 | $26.80 | 1.4M |
| 2026-02-11 | 26.16 | $25.63 | 1.2M |
| 2026-02-10 | 26.17 | $26.59 | 973194 |
| 2026-02-09 | 26.06 | $26.12 | 1.2M |
| 2026-02-06 | 25.97 | $26.19 | 1.5M |
| 2026-02-05 | 25.83 | $26.34 | 990600 |
| 2026-02-04 | 25.63 | $26.35 | 731233 |
| 2026-02-03 | 25.39 | $27.04 | 889808 |
| 2026-02-02 | 24.99 | $26.42 | 1.9M |
| 2026-01-30 | 24.57 | $24.51 | 1.9M |
| 2026-01-29 | 24.26 | $26.84 | 1.1M |
| 2026-01-28 | 23.64 | $27.71 | 3.1M |
| 2026-01-27 | 22.86 | $26.00 | 1.2M |
| 2026-01-26 | 22.18 | $26.31 | 2.2M |
| 2026-01-23 | 21.39 | $24.52 | 2.4M |
| 2026-01-22 | 20.71 | $26.28 | 1.7M |
| 2026-01-21 | 19.79 | $26.68 | 1.9M |
| 2026-01-20 | 18.76 | $26.06 | 2.8M |
| 2026-01-16 | 17.72 | $23.86 | 1.6M |
| 2026-01-15 | 16.82 | $24.17 | 2.5M |
| 2026-01-14 | 15.83 | $24.34 | 4.1M |
| 2026-01-13 | 14.77 | $22.11 | 4.7M |
| 2026-01-12 | 13.86 | $21.09 | 4.2M |
| 2026-01-09 | 13.01 | $19.56 | 6.0M |
| 2026-01-08 | 12.27 | $18.18 | 9.9M |
| 2026-01-07 | 11.63 | $17.92 | 9.4M |
| 2026-01-06 | 10.98 | $16.23 | 65.1M |
| 2026-01-05 | 10.47 | $8.31 | 1.9M |
| 2026-01-02 | 10.71 | $8.96 | 976223 |
| 2025-12-31 | 10.88 | $9.76 | 873729 |
| 2025-12-30 | 10.97 | $9.88 | 912332 |
| 2025-12-29 | 11.03 | $10.45 | 646608 |
| 2025-12-26 | 11.03 | $10.97 | 702609 |
| 2025-12-24 | 10.96 | $11.40 | 448500 |
| 2025-12-23 | 10.83 | $11.45 | 644713 |
| 2025-12-22 | 10.67 | $11.18 | 893800 |
| 2025-12-19 | 10.53 | $11.29 | 1.5M |
| 2025-12-18 | 10.35 | $11.06 | 2.8M |
| 2025-12-17 | 10.17 | $10.58 | 676129 |
| 2025-12-16 | 10.02 | $11.40 | 434605 |
| 2025-12-15 | 9.76 | $11.31 | 1.1M |
| 2025-12-12 | 9.48 | $11.49 | 799687 |
| 2025-12-11 | 9.16 | $11.61 | 1.1M |
| 2025-12-10 | 8.80 | $12.11 | 1.1M |
| 2025-12-09 | 8.35 | $11.43 | 961605 |
| 2025-12-08 | 7.94 | $11.16 | 1.9M |
| 2025-12-05 | 7.52 | $11.12 | 4.4M |
| 2025-12-04 | 7.08 | $8.30 | 1.3M |
| 2025-12-03 | 6.89 | $7.84 | 1.4M |
| 2025-12-02 | 6.73 | $7.41 | 1.2M |
| 2025-12-01 | 6.59 | $7.35 | 1.0M |
| 2025-11-28 | 6.45 | $7.67 | 494000 |
| 2025-11-26 | 6.26 | $7.64 | 1.2M |
| 2025-11-25 | 6.06 | $7.33 | 797500 |
| 2025-11-24 | 5.88 | $7.30 | 1.4M |
| 2025-11-21 | 5.69 | $7.30 | 2.4M |
| 2025-11-20 | 5.48 | $6.92 | 1.6M |
| 2025-11-19 | 5.31 | $6.57 | 1.6M |
| 2025-11-18 | 5.15 | $6.41 | 1.5M |
| 2025-11-17 | 5.00 | $5.58 | 1.2M |
| 2025-11-14 | 4.93 | $5.52 | 1.7M |
| 2025-11-13 | 4.86 | $5.28 | 1.5M |
| 2025-11-12 | 4.80 | $5.24 | 898782 |
| 2025-11-11 | 4.75 | $5.30 | 1.0M |
| 2025-11-10 | 4.69 | $5.05 | 1.2M |
| 2025-11-07 | 4.66 | $4.72 | 1.4M |
| 2025-11-06 | 4.65 | $4.72 | 872544 |
| 2025-11-05 | 4.64 | $4.57 | 222100 |
| 2025-11-04 | 4.65 | $4.55 | 788600 |
| 2025-11-03 | 4.65 | $4.56 | 843730 |
| 2025-10-31 | 4.66 | $4.75 | 330005 |
| 2025-10-30 | 4.64 | $4.66 | 309200 |
| 2025-10-29 | 4.63 | $4.71 | 586723 |
| 2025-10-28 | 4.60 | $4.81 | 409121 |
| 2025-10-27 | 4.57 | $4.81 | 448009 |
| 2025-10-24 | 4.53 | $4.51 | 352914 |
| 2025-10-23 | 4.52 | $4.61 | 369500 |
| 2025-10-22 | 4.50 | $4.49 | 499889 |
| 2025-10-21 | 4.48 | $4.64 | 301200 |
| 2025-10-20 | 4.45 | $4.76 | 604595 |
| 2025-10-17 | 4.41 | $4.49 | 1.0M |
| 2025-10-16 | 4.38 | $4.61 | 496816 |
| 2025-10-15 | 4.35 | $4.85 | 724249 |
| 2025-10-14 | 4.29 | $4.63 | 461850 |
| 2025-10-13 | 4.25 | $4.61 | 521478 |
| 2025-10-10 | 4.21 | $4.44 | 770900 |
| 2025-10-09 | 4.18 | $4.53 | 676400 |
| 2025-10-08 | 4.15 | $4.43 | 1.1M |
| 2025-10-07 | 4.12 | $4.51 | 1.7M |
| 2025-10-06 | 4.09 | $4.12 | 1.0M |
| 2025-10-03 | 4.09 | $4.02 | 387370 |
| 2025-10-02 | 4.11 | $3.96 | 547789 |
| 2025-10-01 | 4.13 | $4.06 | 582700 |
| 2025-09-30 | 4.15 | $3.99 | 374100 |
| 2025-09-29 | 4.17 | $3.95 | 318726 |
| 2025-09-26 | 4.21 | $4.05 | 852300 |
| 2025-09-25 | 4.24 | $3.99 | 337512 |
| 2025-09-24 | 4.28 | $4.14 | 401800 |
| 2025-09-23 | 4.30 | $4.10 | 421400 |
| 2025-09-22 | 4.34 | $4.15 | 401818 |
| 2025-09-19 | 4.37 | $4.17 | 2.0M |
| 2025-09-18 | 4.41 | $4.29 | 463745 |
| 2025-09-17 | 4.43 | $4.13 | 357300 |
| 2025-09-16 | 4.47 | $4.16 | 457500 |
| 2025-09-15 | 4.51 | $4.38 | 357334 |
| 2025-09-12 | 4.53 | $4.37 | 448703 |
| 2025-09-11 | 4.56 | $4.36 | 343575 |
| 2025-09-10 | 4.58 | $4.30 | 428800 |
| 2025-09-09 | 4.61 | $4.27 | 402300 |
| 2025-09-08 | 4.64 | $4.32 | 414924 |
| 2025-09-05 | 4.67 | $4.51 | 498117 |
| 2025-09-04 | 4.68 | $4.60 | 573634 |
| 2025-09-03 | 4.68 | $4.68 | 591013 |
| 2025-09-02 | 4.68 | $4.70 | 663129 |
| 2025-08-29 | 4.66 | $4.64 | 325200 |
| 2025-08-28 | 4.65 | $4.70 | 607922 |
| 2025-08-27 | 4.63 | $4.92 | 619500 |
| 2025-08-26 | 4.59 | $4.78 | 605139 |
| 2025-08-25 | 4.55 | $4.90 | 956723 |
| 2025-08-22 | 4.50 | $4.84 | 693200 |
| 2025-08-21 | 4.45 | $4.60 | 444440 |
| 2025-08-20 | 4.42 | $4.41 | 597500 |
| 2025-08-19 | 4.41 | $4.73 | 603600 |
| 2025-08-18 | 4.36 | $4.85 | 1.1M |
| 2025-08-15 | 4.29 | $4.75 | 865375 |
| 2025-08-14 | 4.22 | $4.39 | 546805 |
| 2025-08-13 | 4.18 | $4.42 | 731600 |
| 2025-08-12 | 4.14 | $4.46 | 1.1M |
| 2025-08-11 | 4.08 | $4.34 | 824611 |
| 2025-08-08 | 4.04 | $4.30 | 718447 |
| 2025-08-07 | 3.99 | $4.33 | 740100 |
| 2025-08-06 | 3.94 | $4.37 | 480739 |
| 2025-08-05 | 3.88 | $4.20 | 449545 |
| 2025-08-04 | 3.83 | $4.09 | 446310 |
| 2025-08-01 | 3.79 | $4.13 | 449242 |
| 2025-07-31 | 3.74 | $4.14 | 507203 |
| 2025-07-30 | 3.69 | $4.10 | 913431 |
| 2025-07-29 | 3.64 | $3.95 | 1.2M |
| 2025-07-28 | 3.59 | $4.04 | 1.5M |
| 2025-07-25 | 3.54 | $3.88 | 660811 |
| 2025-07-24 | 3.49 | $3.86 | 1.1M |
| 2025-07-23 | 3.44 | $3.84 | 1.3M |
| 2025-07-22 | 3.39 | $3.31 | 343329 |
| 2025-07-21 | 3.39 | $3.32 | 429402 |
| 2025-07-18 | 3.39 | $3.33 | 571401 |
| 2025-07-17 | 3.38 | $3.51 | 607700 |
| 2025-07-16 | 3.35 | $3.44 | 573232 |
| 2025-07-15 | 3.33 | $3.49 | 432200 |
| 2025-07-14 | 3.30 | $3.60 | 697820 |
| 2025-07-11 | 3.26 | $3.52 | 489143 |
| 2025-07-10 | 3.23 | $3.56 | 463295 |
| 2025-07-09 | 3.19 | $3.50 | 523013 |
| 2025-07-08 | 3.15 | $3.48 | 490411 |
| 2025-07-07 | 3.12 | $3.31 | 556139 |
| 2025-07-03 | 3.11 | $3.40 | 444413 |
| 2025-07-02 | 3.08 | $3.28 | 1.3M |
| 2025-07-01 | 3.07 | $3.02 | 800600 |
| 2025-06-30 | 3.09 | $3.00 | 792159 |
| 2025-06-27 | 3.11 | $3.02 | 1.7M |
| 2025-06-26 | 3.13 | $3.30 | 1.4M |
| 2025-06-25 | 3.13 | $2.93 | 608117 |
| 2025-06-24 | 3.17 | $3.01 | 969721 |
| 2025-06-23 | 3.21 | $2.80 | 1.0M |
| 2025-06-20 | 3.28 | $2.86 | 1.6M |
| 2025-06-18 | 3.36 | $3.01 | 849900 |
| 2025-06-17 | 3.43 | $3.01 | 778136 |
| 2025-06-16 | 3.51 | $3.13 | 575900 |
| 2025-06-13 | 3.59 | $3.14 | 638000 |
| 2025-06-12 | 3.69 | $3.18 | 817401 |
| 2025-06-11 | 3.78 | $3.29 | 741128 |
| 2025-06-10 | 3.87 | $3.36 | 812307 |
| 2025-06-09 | 3.97 | $3.43 | 616100 |
| 2025-06-06 | 4.06 | $3.59 | 997949 |
| 2025-06-05 | 4.15 | $3.35 | 742125 |
| 2025-06-04 | 4.27 | $3.41 | 561600 |
| 2025-06-03 | 4.38 | $3.45 | 1.7M |
| 2025-06-02 | 4.50 | $3.29 | 1.3M |
| 2025-05-30 | 4.64 | $3.50 | 1.1M |
| 2025-05-29 | 4.76 | $3.91 | 1.2M |
| 2025-05-28 | 4.84 | $3.94 | 1.7M |
| 2025-05-27 | 4.92 | $4.45 | 1.4M |
| 2025-05-23 | 4.95 | $4.88 | 1.1M |
| 2025-05-22 | 4.94 | $4.84 | 1.8M |
| 2025-05-21 | 4.93 | $4.78 | 3.2M |
| 2025-05-20 | 4.92 | $4.88 | 1.9M |
| 2025-05-19 | 4.90 | $5.95 | 558000 |
| 2025-05-16 | 4.78 | $5.62 | 682600 |
| 2025-05-15 | 4.68 | $5.35 | 1.1M |
| 2025-05-14 | 4.61 | $4.51 | 751739 |
| 2025-05-13 | 4.63 | $4.46 | 542498 |
| 2025-05-12 | 4.65 | $5.25 | 296116 |
| 2025-05-09 | 4.60 | $5.03 | 322790 |
| 2025-05-08 | 4.58 | $5.32 | 748418 |
| 2025-05-07 | 4.55 | $4.79 | 901400 |
| 2025-05-06 | 4.58 | $4.35 | 355306 |
| 2025-05-05 | 4.68 | $4.40 | 796200 |
| 2025-05-02 | 4.80 | $4.59 | 906700 |
| 2025-05-01 | 4.92 | $3.83 | 246900 |
| 2025-04-30 | 5.14 | $4.14 | 179467 |
| 2025-04-29 | 5.35 | $4.33 | 335600 |
| 2025-04-28 | 5.55 | $4.12 | 130600 |
| 2025-04-25 | 5.77 | $4.28 | 181500 |
| 2025-04-24 | 5.99 | $4.31 | 533513 |
| 2025-04-23 | 6.20 | $4.71 | 287204 |
| 2025-04-22 | 6.37 | $4.97 | 329094 |
| 2025-04-21 | 6.51 | $4.70 | 212300 |
| 2025-04-17 | 6.67 | $5.00 | 289149 |
| 2025-04-16 | 6.80 | $5.07 | 258500 |
| 2025-04-15 | 6.92 | $5.11 | 354609 |
| 2025-04-14 | 7.03 | $5.39 | 568332 |
| 2025-04-11 | 7.10 | $6.48 | 302600 |
| 2025-04-10 | 7.07 | $6.83 | 329907 |
| 2025-04-09 | 6.99 | $8.04 | 576300 |
| 2025-04-08 | 6.78 | $7.40 | 886500 |
| 2025-04-07 | 6.62 | $10.07 | 771300 |
| 2025-04-04 | 6.18 | $10.05 | 841700 |
| 2025-04-03 | 5.72 | $8.54 | 596148 |
| 2025-04-02 | 5.39 | $9.84 | 2.8M |
| 2025-04-01 | 4.90 | $7.24 | 1.1M |
| 2025-03-31 | 4.65 | $6.14 | 696500 |
| 2025-03-28 | 4.50 | $5.64 | 1.6M |
| 2025-03-27 | 4.40 | $4.70 | 762100 |
| 2025-03-26 | 4.38 | $4.92 | 5.4M |
| 2025-03-25 | 4.34 | $4.00 | 13.3M |
| 2025-03-24 | 4.39 | $3.78 | 209199 |
| 2025-03-21 | 4.47 | $3.75 | 1.0M |
| 2025-03-20 | 4.55 | $3.57 | 234100 |
| 2025-03-19 | 4.67 | $4.37 | 139721 |
| 2025-03-18 | 4.71 | $4.48 | 112500 |
| 2025-03-17 | 4.74 | $4.33 | 159943 |
| 2025-03-14 | 4.79 | $4.57 | 100363 |
| 2025-03-13 | 4.82 | $4.59 | 103224 |
| 2025-03-12 | 4.85 | $5.00 | 106600 |
| 2025-03-11 | 4.84 | $4.79 | 155148 |
| 2025-03-10 | 4.86 | $4.85 | 113649 |
| 2025-03-07 | 4.87 | $4.88 | 100209 |
| 2025-03-06 | 4.88 | $5.10 | 165846 |
| 2025-03-05 | 4.89 | $4.72 | 155542 |
| 2025-03-04 | 4.94 | $4.59 | 92200 |
| 2025-03-03 | 5.02 | $4.54 | 113004 |
| 2025-02-28 | 5.12 | $4.65 | 235300 |
| 2025-02-27 | 5.21 | $4.67 | 119600 |
| 2025-02-26 | 5.32 | $4.57 | 146800 |
| 2025-02-25 | 5.44 | $4.85 | 218726 |
| 2025-02-24 | 5.55 | $5.24 | 216628 |
| 2025-02-21 | 5.62 | $5.17 | 458151 |
| 2025-02-20 | 5.71 | $5.13 | 192125 |
| 2025-02-19 | 5.81 | $5.10 | 144500 |
| 2025-02-18 | 5.93 | $5.06 | 266240 |
| 2025-02-14 | 6.06 | $5.21 | 115200 |
| 2025-02-13 | 6.19 | $5.10 | 164348 |
| 2025-02-12 | 6.34 | $5.03 | 166115 |
| 2025-02-11 | 6.51 | $5.01 | 390300 |
| 2025-02-10 | 6.70 | $4.82 | 425252 |
| 2025-02-07 | 6.91 | $5.67 | 1.5M |
| 2025-02-06 | 7.05 | $6.59 | 204524 |
| 2025-02-05 | 7.11 | $7.13 | 146323 |
| 2025-02-04 | 7.12 | $7.45 | 75800 |
| 2025-02-03 | 7.12 | $7.44 | 121398 |
| 2025-01-31 | 7.11 | $7.48 | 227000 |
| 2025-01-30 | 7.10 | $6.72 | 308800 |
| 2025-01-29 | 7.17 | $6.53 | 141846 |
| 2025-01-28 | 7.27 | $6.61 | 117200 |
| 2025-01-27 | 7.37 | $6.75 | 229400 |
| 2025-01-24 | 7.45 | $6.68 | 257500 |
| 2025-01-23 | 7.56 | $6.57 | 640730 |
| 2025-01-22 | 7.68 | $6.90 | 266700 |
| 2025-01-21 | 7.78 | $7.41 | 123025 |
| 2025-01-17 | 7.84 | $7.66 | 79900 |
| 2025-01-16 | 7.88 | $7.79 | 43300 |
| 2025-01-15 | 7.91 | $7.73 | 61200 |
| 2025-01-14 | 7.95 | $7.64 | 70300 |
| 2025-01-13 | 8.01 | $7.20 | 84324 |
| 2025-01-10 | 8.11 | $7.00 | 208522 |
| 2025-01-08 | 8.23 | $7.69 | 73400 |
| 2025-01-07 | 8.30 | $8.05 | 87000 |
| 2025-01-06 | 8.34 | $8.79 | 114121 |
| 2025-01-03 | 8.30 | $8.45 | 83508 |
| 2025-01-02 | 8.29 | $8.22 | 68004 |
| 2024-12-31 | 8.31 | $7.86 | 104038 |
| 2024-12-30 | 8.37 | $7.52 | 196400 |
| 2024-12-27 | 8.46 | $8.06 | 145300 |
| 2024-12-26 | 8.51 | $8.41 | 119200 |
| 2024-12-24 | 8.54 | $8.04 | 44241 |
| 2024-12-23 | 8.60 | $8.37 | 126616 |
| 2024-12-20 | 8.64 | $8.82 | 404401 |
| 2024-12-19 | 8.64 | $8.63 | 227800 |
| 2024-12-18 | 8.66 | $8.43 | 98527 |
| 2024-12-17 | 8.71 | $8.74 | 89200 |
| 2024-12-16 | 8.73 | $8.58 | 71200 |
| 2024-12-13 | 8.77 | $8.39 | 76812 |
| 2024-12-12 | 8.83 | $8.73 | 81811 |
| 2024-12-11 | 8.86 | $8.50 | 106900 |
| 2024-12-10 | 8.94 | $8.39 | 177126 |
| 2024-12-09 | 9.04 | $8.61 | 141641 |
| 2024-12-06 | 9.13 | $9.00 | 101700 |
| 2024-12-05 | 9.20 | $8.62 | 474335 |
| 2024-12-04 | 9.32 | $7.99 | 119600 |
| 2024-12-03 | 9.53 | $8.56 | 184700 |
| 2024-12-02 | 9.69 | $8.27 | 222113 |
| 2024-11-29 | 9.89 | $9.26 | 67434 |
| 2024-11-27 | 10.01 | $9.72 | 39100 |
| 2024-11-26 | 10.10 | $9.40 | 68223 |
| 2024-11-25 | 10.22 | $9.42 | 103300 |
| 2024-11-22 | 10.36 | $9.46 | 120500 |
| 2024-11-21 | 10.51 | $9.44 | 80146 |
| 2024-11-20 | 10.67 | $9.64 | 245000 |
| 2024-11-19 | 10.82 | $10.35 | 200141 |
| 2024-11-18 | 10.91 | $8.64 | 91200 |
| 2024-11-15 | 11.19 | $8.85 | 181300 |
| 2024-11-14 | 11.46 | $9.41 | 246429 |
| 2024-11-13 | 11.69 | $10.81 | 61751 |
| 2024-11-12 | 11.79 | $11.35 | 52403 |
| 2024-11-11 | 11.83 | $11.84 | 92300 |
| 2024-11-08 | 11.82 | $12.02 | 81100 |
| 2024-11-07 | 11.79 | $11.70 | 55933 |
| 2024-11-06 | 11.78 | $12.34 | 98868 |
| 2024-11-05 | 11.70 | $11.95 | 24800 |
| 2024-11-04 | 11.65 | $11.42 | 24631 |
| 2024-11-01 | 11.64 | $11.31 | 49900 |
| 2024-10-31 | 11.64 | $11.32 | 71400 |
| 2024-10-30 | 11.63 | $11.23 | 44000 |
| 2024-10-29 | 11.62 | $12.16 | 24214 |
| 2024-10-28 | 11.52 | $11.99 | 63235 |
| 2024-10-25 | 11.43 | $11.90 | 59900 |
| 2024-10-24 | 11.34 | $11.97 | 49800 |
| 2024-10-23 | 11.25 | $12.04 | 87022 |
| 2024-10-22 | 11.15 | $12.98 | 85167 |
| 2024-10-21 | 10.95 | $12.58 | 122200 |
| 2024-10-18 | 10.78 | $12.03 | 112036 |
| 2024-10-17 | 10.67 | $11.12 | 47500 |
| 2024-10-16 | 10.64 | $11.19 | 129029 |
| 2024-10-15 | 10.61 | $11.20 | 78840 |
| 2024-10-14 | 10.58 | $10.32 | 57930 |
| 2024-10-11 | 10.63 | $10.35 | 50107 |
| 2024-10-10 | 10.68 | $10.29 | 85000 |
| 2024-10-09 | 10.74 | $10.49 | 71700 |
| 2024-10-08 | 10.79 | $10.32 | 77775 |
| 2024-10-07 | 10.86 | $10.35 | 98607 |
| 2024-10-04 | 10.93 | $9.74 | 110900 |
| 2024-10-03 | 11.08 | $10.03 | 89827 |
| 2024-10-02 | 11.20 | $10.40 | 60915 |
| 2024-10-01 | 11.29 | $10.67 | 72916 |
| 2024-09-30 | 11.37 | $10.68 | 111814 |
| 2024-09-27 | 11.45 | $11.16 | 170719 |
| 2024-09-26 | 11.50 | $11.97 | 145626 |
| 2024-09-25 | 11.47 | $11.51 | 197233 |
| 2024-09-24 | 11.50 | $11.45 | 346200 |
| 2024-09-23 | 11.53 | $11.86 | 176313 |
| 2024-09-20 | 11.53 | $11.47 | 2.7M |
| 2024-09-19 | 11.58 | $11.37 | 213045 |
| 2024-09-18 | 11.64 | $11.34 | 225800 |
| 2024-09-17 | 11.71 | $10.61 | 102947 |
| 2024-09-16 | 11.87 | $11.05 | 163640 |
| 2024-09-13 | 11.99 | $11.59 | 110600 |
| 2024-09-12 | 12.06 | $11.26 | 164400 |
| 2024-09-11 | 12.17 | $10.93 | 63600 |
| 2024-09-10 | 12.33 | $11.48 | 44600 |
| 2024-09-09 | 12.43 | $11.80 | 134575 |
| 2024-09-06 | 12.50 | $11.96 | 144000 |
| 2024-09-05 | 12.56 | $11.78 | 131900 |
| 2024-09-04 | 12.64 | $11.91 | 143140 |
| 2024-09-03 | 12.70 | $12.20 | 141700 |
| 2024-08-30 | 12.74 | $12.70 | 80300 |
| 2024-08-29 | 12.73 | $12.77 | 140000 |
| 2024-08-28 | 12.72 | $12.81 | 84411 |
| 2024-08-27 | 12.70 | $12.60 | 105629 |
| 2024-08-26 | 12.69 | $13.00 | 220300 |
| 2024-08-23 | 12.65 | $12.76 | 157112 |
| 2024-08-22 | 12.62 | $12.89 | 184300 |
| 2024-08-21 | 12.59 | $12.99 | 161933 |
| 2024-08-20 | 12.54 | $13.00 | 141900 |
| 2024-08-19 | 12.49 | $13.00 | 135992 |
| 2024-08-16 | 12.45 | $12.80 | 72100 |
| 2024-08-15 | 12.42 | $12.87 | 52700 |
| 2024-08-14 | 12.38 | $12.71 | 105513 |
| 2024-08-13 | 12.35 | $12.54 | 53620 |
| 2024-08-12 | 12.34 | $11.99 | 115700 |
| 2024-08-09 | 12.37 | $11.96 | 67400 |
| 2024-08-08 | 12.40 | $12.21 | 71337 |
| 2024-08-07 | 12.41 | $12.16 | 71747 |
| 2024-08-06 | 12.43 | $12.26 | 102900 |
| 2024-08-05 | 12.44 | $11.86 | 304382 |
| 2024-08-02 | 12.48 | $12.98 | 106100 |
| 2024-08-01 | 12.42 | $12.69 | 125000 |
| 2024-07-31 | 12.38 | $12.30 | 247000 |
| 2024-07-30 | 12.37 | $11.95 | 262538 |
| 2024-07-29 | 12.40 | $12.78 | 205120 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
28.83
2026-07-16
Close Price
$27.96
Vol: 214395
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.79
Average
11.76
Maximum
30.13
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.83 | $27.96 | 214395 |
| 2026-07-15 | 28.80 | $28.81 | 1.5M |
| 2026-07-14 | 28.59 | $27.28 | 2.0M |
| 2026-07-13 | 28.64 | $28.10 | 1.2M |
| 2026-07-10 | 28.53 | $28.31 | 930700 |
| 2026-07-09 | 28.33 | $30.30 | 2.1M |
| 2026-07-08 | 27.68 | $29.74 | 2.7M |
| 2026-07-07 | 27.03 | $29.27 | 3.1M |
| 2026-07-06 | 26.36 | $27.27 | 1.4M |
| 2026-07-02 | 26.00 | $26.50 | 1.8M |
| 2026-07-01 | 25.73 | $26.64 | 1.2M |
| 2026-06-30 | 25.39 | $28.14 | 2.3M |
| 2026-06-29 | 24.66 | $27.14 | 1.7M |
| 2026-06-26 | 24.03 | $26.40 | 6.2M |
| 2026-06-25 | 23.44 | $25.03 | 1.1M |
| 2026-06-24 | 23.05 | $24.85 | 956400 |
| 2026-06-23 | 22.63 | $24.51 | 1.2M |
| 2026-06-22 | 22.21 | $24.60 | 1.4M |
| 2026-06-18 | 21.70 | $23.41 | 1.9M |
| 2026-06-17 | 21.36 | $23.05 | 1.4M |
| 2026-06-16 | 21.05 | $22.32 | 888818 |
| 2026-06-15 | 20.84 | $23.00 | 1.6M |
| 2026-06-12 | 20.47 | $24.15 | 2.2M |
| 2026-06-11 | 19.79 | $20.90 | 1.7M |
| 2026-06-10 | 19.70 | $20.06 | 1.2M |
| 2026-06-09 | 19.78 | $20.01 | 1.4M |
| 2026-06-08 | 19.88 | $18.99 | 1.7M |
| 2026-06-05 | 20.23 | $19.06 | 1.4M |
| 2026-06-04 | 20.63 | $20.39 | 729548 |
| 2026-06-03 | 20.81 | $20.08 | 1.2M |
| 2026-06-02 | 21.10 | $20.04 | 1.5M |
| 2026-06-01 | 21.45 | $20.33 | 1.6M |
| 2026-05-29 | 21.80 | $21.60 | 1.0M |
| 2026-05-28 | 21.94 | $21.40 | 437000 |
| 2026-05-27 | 22.16 | $21.33 | 822307 |
| 2026-05-26 | 22.42 | $22.33 | 666386 |
| 2026-05-22 | 22.53 | $22.02 | 567311 |
| 2026-05-21 | 22.72 | $22.17 | 874166 |
| 2026-05-20 | 22.91 | $22.04 | 761938 |
| 2026-05-19 | 23.17 | $21.53 | 1.3M |
| 2026-05-18 | 23.57 | $21.15 | 1.3M |
| 2026-05-15 | 24.13 | $22.87 | 943725 |
| 2026-05-14 | 24.41 | $24.63 | 507102 |
| 2026-05-13 | 24.36 | $24.86 | 841721 |
| 2026-05-12 | 24.26 | $23.51 | 602497 |
| 2026-05-11 | 24.43 | $23.66 | 962796 |
| 2026-05-08 | 24.60 | $23.66 | 977300 |
| 2026-05-07 | 24.79 | $23.76 | 923935 |
| 2026-05-06 | 24.99 | $25.50 | 560549 |
| 2026-05-05 | 24.86 | $26.13 | 997302 |
| 2026-05-04 | 24.57 | $25.25 | 894200 |
| 2026-05-01 | 24.42 | $25.18 | 799534 |
| 2026-04-30 | 24.26 | $24.69 | 1.0M |
| 2026-04-29 | 24.17 | $22.89 | 1.1M |
| 2026-04-28 | 24.46 | $24.02 | 1.1M |
| 2026-04-27 | 24.55 | $24.75 | 1.1M |
| 2026-04-24 | 24.50 | $24.93 | 1.2M |
| 2026-04-23 | 24.40 | $25.99 | 1.8M |
| 2026-04-22 | 24.07 | $25.89 | 1.4M |
| 2026-04-21 | 23.71 | $24.98 | 1.7M |
| 2026-04-20 | 23.48 | $24.71 | 821390 |
| 2026-04-17 | 23.27 | $24.99 | 1.2M |
| 2026-04-16 | 22.97 | $25.00 | 1.6M |
| 2026-04-15 | 22.63 | $24.16 | 1.3M |
| 2026-04-14 | 22.42 | $22.89 | 1.2M |
| 2026-04-13 | 22.44 | $22.52 | 1.2M |
| 2026-04-10 | 22.56 | $23.05 | 911200 |
| 2026-04-09 | 22.59 | $22.94 | 975147 |
| 2026-04-08 | 22.65 | $22.71 | 1.3M |
| 2026-04-07 | 22.77 | $22.31 | 1.1M |
| 2026-04-06 | 23.01 | $21.94 | 1.6M |
| 2026-04-02 | 23.37 | $23.37 | 1.4M |
| 2026-04-01 | 23.50 | $22.73 | 1.6M |
| 2026-03-31 | 23.78 | $22.03 | 2.8M |
| 2026-03-30 | 24.27 | $20.21 | 5.6M |
| 2026-03-27 | 25.22 | $24.80 | 1.5M |
| 2026-03-26 | 25.36 | $26.32 | 981843 |
| 2026-03-25 | 25.20 | $24.81 | 1.9M |
| 2026-03-24 | 25.34 | $23.07 | 1.1M |
| 2026-03-23 | 25.87 | $23.36 | 2.1M |
| 2026-03-20 | 26.43 | $25.06 | 4.0M |
| 2026-03-19 | 26.71 | $25.38 | 719746 |
| 2026-03-18 | 26.98 | $25.42 | 1.3M |
| 2026-03-17 | 27.28 | $26.21 | 1.5M |
| 2026-03-16 | 27.45 | $26.20 | 1.3M |
| 2026-03-13 | 27.66 | $24.81 | 1.3M |
| 2026-03-12 | 28.18 | $25.03 | 1.4M |
| 2026-03-11 | 28.74 | $26.34 | 1.0M |
| 2026-03-10 | 29.11 | $28.10 | 1.2M |
| 2026-03-09 | 29.15 | $26.84 | 1.8M |
| 2026-03-06 | 29.46 | $26.90 | 1.3M |
| 2026-03-05 | 29.80 | $27.64 | 1.3M |
| 2026-03-04 | 30.02 | $28.87 | 1.0M |
| 2026-03-03 | 30.00 | $28.15 | 962577 |
| 2026-03-02 | 30.13 | $29.72 | 876762 |
| 2026-02-27 | 29.92 | $29.69 | 2.0M |
| 2026-02-26 | 29.68 | $29.98 | 1.1M |
| 2026-02-25 | 29.32 | $29.39 | 1.1M |
| 2026-02-24 | 29.01 | $28.08 | 1.1M |
| 2026-02-23 | 28.92 | $27.65 | 1.4M |
| 2026-02-20 | 28.88 | $27.97 | 1.2M |
| 2026-02-19 | 28.76 | $29.21 | 3.0M |
| 2026-02-18 | 28.34 | $27.51 | 983507 |
| 2026-02-17 | 28.19 | $26.58 | 936913 |
| 2026-02-13 | 28.20 | $26.54 | 1.2M |
| 2026-02-12 | 28.20 | $26.80 | 1.4M |
| 2026-02-11 | 28.13 | $25.63 | 1.2M |
| 2026-02-10 | 28.27 | $26.59 | 973194 |
| 2026-02-09 | 28.22 | $26.12 | 1.2M |
| 2026-02-06 | 28.23 | $26.19 | 1.5M |
| 2026-02-05 | 28.21 | $26.34 | 990600 |
| 2026-02-04 | 28.13 | $26.35 | 731233 |
| 2026-02-03 | 28.01 | $27.04 | 889808 |
| 2026-02-02 | 27.70 | $26.42 | 1.9M |
| 2026-01-30 | 27.44 | $24.51 | 1.9M |
| 2026-01-29 | 27.52 | $26.84 | 1.1M |
| 2026-01-28 | 27.09 | $27.71 | 3.1M |
| 2026-01-27 | 26.37 | $26.00 | 1.2M |
| 2026-01-26 | 25.88 | $26.31 | 2.2M |
| 2026-01-23 | 25.21 | $24.52 | 2.4M |
| 2026-01-22 | 24.79 | $26.28 | 1.7M |
| 2026-01-21 | 23.89 | $26.68 | 1.9M |
| 2026-01-20 | 22.74 | $26.06 | 2.8M |
| 2026-01-16 | 21.51 | $23.86 | 1.6M |
| 2026-01-15 | 20.52 | $24.17 | 2.5M |
| 2026-01-14 | 19.28 | $24.34 | 4.1M |
| 2026-01-13 | 17.79 | $22.11 | 4.7M |
| 2026-01-12 | 16.51 | $21.09 | 4.2M |
| 2026-01-09 | 15.22 | $19.56 | 6.0M |
| 2026-01-08 | 14.03 | $18.18 | 9.9M |
| 2026-01-07 | 12.93 | $17.92 | 9.4M |
| 2026-01-06 | 11.69 | $16.23 | 65.1M |
| 2026-01-05 | 10.61 | $8.31 | 1.9M |
| 2026-01-02 | 11.02 | $8.96 | 976223 |
| 2025-12-31 | 11.36 | $9.76 | 873729 |
| 2025-12-30 | 11.57 | $9.88 | 912332 |
| 2025-12-29 | 11.79 | $10.45 | 646608 |
| 2025-12-26 | 11.91 | $10.97 | 702609 |
| 2025-12-24 | 11.93 | $11.40 | 448500 |
| 2025-12-23 | 11.86 | $11.45 | 644713 |
| 2025-12-22 | 11.76 | $11.18 | 893800 |
| 2025-12-19 | 11.68 | $11.29 | 1.5M |
| 2025-12-18 | 11.56 | $11.06 | 2.8M |
| 2025-12-17 | 11.46 | $10.58 | 676129 |
| 2025-12-16 | 11.44 | $11.40 | 434605 |
| 2025-12-15 | 11.22 | $11.31 | 1.1M |
| 2025-12-12 | 10.98 | $11.49 | 799687 |
| 2025-12-11 | 10.66 | $11.61 | 1.1M |
| 2025-12-10 | 10.24 | $12.11 | 1.1M |
| 2025-12-09 | 9.64 | $11.43 | 961605 |
| 2025-12-08 | 9.08 | $11.16 | 1.9M |
| 2025-12-05 | 8.48 | $11.12 | 4.4M |
| 2025-12-04 | 7.78 | $8.30 | 1.3M |
| 2025-12-03 | 7.56 | $7.84 | 1.4M |
| 2025-12-02 | 7.40 | $7.41 | 1.2M |
| 2025-12-01 | 7.29 | $7.35 | 1.0M |
| 2025-11-28 | 7.18 | $7.67 | 494000 |
| 2025-11-26 | 6.97 | $7.64 | 1.2M |
| 2025-11-25 | 6.73 | $7.33 | 797500 |
| 2025-11-24 | 6.52 | $7.30 | 1.4M |
| 2025-11-21 | 6.27 | $7.30 | 2.4M |
| 2025-11-20 | 5.98 | $6.92 | 1.6M |
| 2025-11-19 | 5.72 | $6.57 | 1.6M |
| 2025-11-18 | 5.49 | $6.41 | 1.5M |
| 2025-11-17 | 5.25 | $5.58 | 1.2M |
| 2025-11-14 | 5.15 | $5.52 | 1.7M |
| 2025-11-13 | 5.04 | $5.28 | 1.5M |
| 2025-11-12 | 4.97 | $5.24 | 898782 |
| 2025-11-11 | 4.89 | $5.30 | 1.0M |
| 2025-11-10 | 4.78 | $5.05 | 1.2M |
| 2025-11-07 | 4.71 | $4.72 | 1.4M |
| 2025-11-06 | 4.69 | $4.72 | 872544 |
| 2025-11-05 | 4.68 | $4.57 | 222100 |
| 2025-11-04 | 4.69 | $4.55 | 788600 |
| 2025-11-03 | 4.71 | $4.56 | 843730 |
| 2025-10-31 | 4.73 | $4.75 | 330005 |
| 2025-10-30 | 4.71 | $4.66 | 309200 |
| 2025-10-29 | 4.70 | $4.71 | 586723 |
| 2025-10-28 | 4.68 | $4.81 | 409121 |
| 2025-10-27 | 4.64 | $4.81 | 448009 |
| 2025-10-24 | 4.59 | $4.51 | 352914 |
| 2025-10-23 | 4.60 | $4.61 | 369500 |
| 2025-10-22 | 4.58 | $4.49 | 499889 |
| 2025-10-21 | 4.59 | $4.64 | 301200 |
| 2025-10-20 | 4.56 | $4.76 | 604595 |
| 2025-10-17 | 4.51 | $4.49 | 1.0M |
| 2025-10-16 | 4.50 | $4.61 | 496816 |
| 2025-10-15 | 4.47 | $4.85 | 724249 |
| 2025-10-14 | 4.38 | $4.63 | 461850 |
| 2025-10-13 | 4.32 | $4.61 | 521478 |
| 2025-10-10 | 4.26 | $4.44 | 770900 |
| 2025-10-09 | 4.22 | $4.53 | 676400 |
| 2025-10-08 | 4.16 | $4.43 | 1.1M |
| 2025-10-07 | 4.10 | $4.51 | 1.7M |
| 2025-10-06 | 4.03 | $4.12 | 1.0M |
| 2025-10-03 | 4.02 | $4.02 | 387370 |
| 2025-10-02 | 4.03 | $3.96 | 547789 |
| 2025-10-01 | 4.06 | $4.06 | 582700 |
| 2025-09-30 | 4.08 | $3.99 | 374100 |
| 2025-09-29 | 4.11 | $3.95 | 318726 |
| 2025-09-26 | 4.16 | $4.05 | 852300 |
| 2025-09-25 | 4.19 | $3.99 | 337512 |
| 2025-09-24 | 4.24 | $4.14 | 401800 |
| 2025-09-23 | 4.27 | $4.10 | 421400 |
| 2025-09-22 | 4.31 | $4.15 | 401818 |
| 2025-09-19 | 4.35 | $4.17 | 2.0M |
| 2025-09-18 | 4.38 | $4.29 | 463745 |
| 2025-09-17 | 4.41 | $4.13 | 357300 |
| 2025-09-16 | 4.46 | $4.16 | 457500 |
| 2025-09-15 | 4.52 | $4.38 | 357334 |
| 2025-09-12 | 4.55 | $4.37 | 448703 |
| 2025-09-11 | 4.58 | $4.36 | 343575 |
| 2025-09-10 | 4.61 | $4.30 | 428800 |
| 2025-09-09 | 4.66 | $4.27 | 402300 |
| 2025-09-08 | 4.73 | $4.32 | 414924 |
| 2025-09-05 | 4.79 | $4.51 | 498117 |
| 2025-09-04 | 4.83 | $4.60 | 573634 |
| 2025-09-03 | 4.85 | $4.68 | 591013 |
| 2025-09-02 | 4.85 | $4.70 | 663129 |
| 2025-08-29 | 4.85 | $4.64 | 325200 |
| 2025-08-28 | 4.86 | $4.70 | 607922 |
| 2025-08-27 | 4.86 | $4.92 | 619500 |
| 2025-08-26 | 4.81 | $4.78 | 605139 |
| 2025-08-25 | 4.78 | $4.90 | 956723 |
| 2025-08-22 | 4.72 | $4.84 | 693200 |
| 2025-08-21 | 4.65 | $4.60 | 444440 |
| 2025-08-20 | 4.63 | $4.41 | 597500 |
| 2025-08-19 | 4.64 | $4.73 | 603600 |
| 2025-08-18 | 4.58 | $4.85 | 1.1M |
| 2025-08-15 | 4.49 | $4.75 | 865375 |
| 2025-08-14 | 4.40 | $4.39 | 546805 |
| 2025-08-13 | 4.37 | $4.42 | 731600 |
| 2025-08-12 | 4.32 | $4.46 | 1.1M |
| 2025-08-11 | 4.26 | $4.34 | 824611 |
| 2025-08-08 | 4.22 | $4.30 | 718447 |
| 2025-08-07 | 4.17 | $4.33 | 740100 |
| 2025-08-06 | 4.11 | $4.37 | 480739 |
| 2025-08-05 | 4.03 | $4.20 | 449545 |
| 2025-08-04 | 3.97 | $4.09 | 446310 |
| 2025-08-01 | 3.93 | $4.13 | 449242 |
| 2025-07-31 | 3.86 | $4.14 | 507203 |
| 2025-07-30 | 3.79 | $4.10 | 913431 |
| 2025-07-29 | 3.71 | $3.95 | 1.2M |
| 2025-07-28 | 3.64 | $4.04 | 1.5M |
| 2025-07-25 | 3.55 | $3.88 | 660811 |
| 2025-07-24 | 3.48 | $3.86 | 1.1M |
| 2025-07-23 | 3.40 | $3.84 | 1.3M |
| 2025-07-22 | 3.31 | $3.31 | 343329 |
| 2025-07-21 | 3.32 | $3.32 | 429402 |
| 2025-07-18 | 3.32 | $3.33 | 571401 |
| 2025-07-17 | 3.33 | $3.51 | 607700 |
| 2025-07-16 | 3.30 | $3.44 | 573232 |
| 2025-07-15 | 3.28 | $3.49 | 432200 |
| 2025-07-14 | 3.25 | $3.60 | 697820 |
| 2025-07-11 | 3.19 | $3.52 | 489143 |
| 2025-07-10 | 3.14 | $3.56 | 463295 |
| 2025-07-09 | 3.08 | $3.50 | 523013 |
| 2025-07-08 | 3.02 | $3.48 | 490411 |
| 2025-07-07 | 2.95 | $3.31 | 556139 |
| 2025-07-03 | 2.91 | $3.40 | 444413 |
| 2025-07-02 | 2.85 | $3.28 | 1.3M |
| 2025-07-01 | 2.80 | $3.02 | 800600 |
| 2025-06-30 | 2.80 | $3.00 | 792159 |
| 2025-06-27 | 2.82 | $3.02 | 1.7M |
| 2025-06-26 | 2.83 | $3.30 | 1.4M |
| 2025-06-25 | 2.79 | $2.93 | 608117 |
| 2025-06-24 | 2.82 | $3.01 | 969721 |
| 2025-06-23 | 2.84 | $2.80 | 1.0M |
| 2025-06-20 | 2.92 | $2.86 | 1.6M |
| 2025-06-18 | 2.99 | $3.01 | 849900 |
| 2025-06-17 | 3.06 | $3.01 | 778136 |
| 2025-06-16 | 3.13 | $3.13 | 575900 |
| 2025-06-13 | 3.20 | $3.14 | 638000 |
| 2025-06-12 | 3.27 | $3.18 | 817401 |
| 2025-06-11 | 3.36 | $3.29 | 741128 |
| 2025-06-10 | 3.43 | $3.36 | 812307 |
| 2025-06-09 | 3.51 | $3.43 | 616100 |
| 2025-06-06 | 3.59 | $3.59 | 997949 |
| 2025-06-05 | 3.65 | $3.35 | 742125 |
| 2025-06-04 | 3.78 | $3.41 | 561600 |
| 2025-06-03 | 3.91 | $3.45 | 1.7M |
| 2025-06-02 | 4.06 | $3.29 | 1.3M |
| 2025-05-30 | 4.27 | $3.50 | 1.1M |
| 2025-05-29 | 4.47 | $3.91 | 1.2M |
| 2025-05-28 | 4.62 | $3.94 | 1.7M |
| 2025-05-27 | 4.79 | $4.45 | 1.4M |
| 2025-05-23 | 4.88 | $4.88 | 1.1M |
| 2025-05-22 | 4.90 | $4.84 | 1.8M |
| 2025-05-21 | 4.92 | $4.78 | 3.2M |
| 2025-05-20 | 4.96 | $4.88 | 1.9M |
| 2025-05-19 | 4.99 | $5.95 | 558000 |
| 2025-05-16 | 4.80 | $5.62 | 682600 |
| 2025-05-15 | 4.65 | $5.35 | 1.1M |
| 2025-05-14 | 4.53 | $4.51 | 751739 |
| 2025-05-13 | 4.57 | $4.46 | 542498 |
| 2025-05-12 | 4.63 | $5.25 | 296116 |
| 2025-05-09 | 4.54 | $5.03 | 322790 |
| 2025-05-08 | 4.48 | $5.32 | 748418 |
| 2025-05-07 | 4.35 | $4.79 | 901400 |
| 2025-05-06 | 4.32 | $4.35 | 355306 |
| 2025-05-05 | 4.37 | $4.40 | 796200 |
| 2025-05-02 | 4.43 | $4.59 | 906700 |
| 2025-05-01 | 4.46 | $3.83 | 246900 |
| 2025-04-30 | 4.66 | $4.14 | 179467 |
| 2025-04-29 | 4.82 | $4.33 | 335600 |
| 2025-04-28 | 4.98 | $4.12 | 130600 |
| 2025-04-25 | 5.21 | $4.28 | 181500 |
| 2025-04-24 | 5.44 | $4.31 | 533513 |
| 2025-04-23 | 5.71 | $4.71 | 287204 |
| 2025-04-22 | 5.93 | $4.97 | 329094 |
| 2025-04-21 | 6.14 | $4.70 | 212300 |
| 2025-04-17 | 6.43 | $5.00 | 289149 |
| 2025-04-16 | 6.71 | $5.07 | 258500 |
| 2025-04-15 | 7.02 | $5.11 | 354609 |
| 2025-04-14 | 7.36 | $5.39 | 568332 |
| 2025-04-11 | 7.70 | $6.48 | 302600 |
| 2025-04-10 | 7.85 | $6.83 | 329907 |
| 2025-04-09 | 7.96 | $8.04 | 576300 |
| 2025-04-08 | 7.82 | $7.40 | 886500 |
| 2025-04-07 | 7.78 | $10.07 | 771300 |
| 2025-04-04 | 7.17 | $10.05 | 841700 |
| 2025-04-03 | 6.46 | $8.54 | 596148 |
| 2025-04-02 | 5.95 | $9.84 | 2.8M |
| 2025-04-01 | 5.08 | $7.24 | 1.1M |
| 2025-03-31 | 4.62 | $6.14 | 696500 |
| 2025-03-28 | 4.32 | $5.64 | 1.6M |
| 2025-03-27 | 4.08 | $4.70 | 762100 |
| 2025-03-26 | 4.00 | $4.92 | 5.4M |
| 2025-03-25 | 3.86 | $4.00 | 13.3M |
| 2025-03-24 | 3.90 | $3.78 | 209199 |
| 2025-03-21 | 4.00 | $3.75 | 1.0M |
| 2025-03-20 | 4.12 | $3.57 | 234100 |
| 2025-03-19 | 4.30 | $4.37 | 139721 |
| 2025-03-18 | 4.34 | $4.48 | 112500 |
| 2025-03-17 | 4.37 | $4.33 | 159943 |
| 2025-03-14 | 4.44 | $4.57 | 100363 |
| 2025-03-13 | 4.47 | $4.59 | 103224 |
| 2025-03-12 | 4.51 | $5.00 | 106600 |
| 2025-03-11 | 4.47 | $4.79 | 155148 |
| 2025-03-10 | 4.47 | $4.85 | 113649 |
| 2025-03-07 | 4.47 | $4.88 | 100209 |
| 2025-03-06 | 4.46 | $5.10 | 165846 |
| 2025-03-05 | 4.40 | $4.72 | 155542 |
| 2025-03-04 | 4.43 | $4.59 | 92200 |
| 2025-03-03 | 4.48 | $4.54 | 113004 |
| 2025-02-28 | 4.56 | $4.65 | 235300 |
| 2025-02-27 | 4.64 | $4.67 | 119600 |
| 2025-02-26 | 4.73 | $4.57 | 146800 |
| 2025-02-25 | 4.86 | $4.85 | 218726 |
| 2025-02-24 | 4.95 | $5.24 | 216628 |
| 2025-02-21 | 4.99 | $5.17 | 458151 |
| 2025-02-20 | 5.05 | $5.13 | 192125 |
| 2025-02-19 | 5.13 | $5.10 | 144500 |
| 2025-02-18 | 5.23 | $5.06 | 266240 |
| 2025-02-14 | 5.37 | $5.21 | 115200 |
| 2025-02-13 | 5.50 | $5.10 | 164348 |
| 2025-02-12 | 5.68 | $5.03 | 166115 |
| 2025-02-11 | 5.91 | $5.01 | 390300 |
| 2025-02-10 | 6.18 | $4.82 | 425252 |
| 2025-02-07 | 6.54 | $5.67 | 1.5M |
| 2025-02-06 | 6.78 | $6.59 | 204524 |
| 2025-02-05 | 6.87 | $7.13 | 146323 |
| 2025-02-04 | 6.87 | $7.45 | 75800 |
| 2025-02-03 | 6.80 | $7.44 | 121398 |
| 2025-01-31 | 6.72 | $7.48 | 227000 |
| 2025-01-30 | 6.62 | $6.72 | 308800 |
| 2025-01-29 | 6.67 | $6.53 | 141846 |
| 2025-01-28 | 6.77 | $6.61 | 117200 |
| 2025-01-27 | 6.88 | $6.75 | 229400 |
| 2025-01-24 | 6.98 | $6.68 | 257500 |
| 2025-01-23 | 7.11 | $6.57 | 640730 |
| 2025-01-22 | 7.29 | $6.90 | 266700 |
| 2025-01-21 | 7.43 | $7.41 | 123025 |
| 2025-01-17 | 7.49 | $7.66 | 79900 |
| 2025-01-16 | 7.51 | $7.79 | 43300 |
| 2025-01-15 | 7.50 | $7.73 | 61200 |
| 2025-01-14 | 7.52 | $7.64 | 70300 |
| 2025-01-13 | 7.55 | $7.20 | 84324 |
| 2025-01-10 | 7.69 | $7.00 | 208522 |
| 2025-01-08 | 7.90 | $7.69 | 73400 |
| 2025-01-07 | 7.99 | $8.05 | 87000 |
| 2025-01-06 | 8.03 | $8.79 | 114121 |
| 2025-01-03 | 7.92 | $8.45 | 83508 |
| 2025-01-02 | 7.87 | $8.22 | 68004 |
| 2024-12-31 | 7.86 | $7.86 | 104038 |
| 2024-12-30 | 7.93 | $7.52 | 196400 |
| 2024-12-27 | 8.09 | $8.06 | 145300 |
| 2024-12-26 | 8.16 | $8.41 | 119200 |
| 2024-12-24 | 8.17 | $8.04 | 44241 |
| 2024-12-23 | 8.26 | $8.37 | 126616 |
| 2024-12-20 | 8.30 | $8.82 | 404401 |
| 2024-12-19 | 8.26 | $8.63 | 227800 |
| 2024-12-18 | 8.25 | $8.43 | 98527 |
| 2024-12-17 | 8.29 | $8.74 | 89200 |
| 2024-12-16 | 8.28 | $8.58 | 71200 |
| 2024-12-13 | 8.30 | $8.39 | 76812 |
| 2024-12-12 | 8.36 | $8.73 | 81811 |
| 2024-12-11 | 8.37 | $8.50 | 106900 |
| 2024-12-10 | 8.44 | $8.39 | 177126 |
| 2024-12-09 | 8.54 | $8.61 | 141641 |
| 2024-12-06 | 8.62 | $9.00 | 101700 |
| 2024-12-05 | 8.63 | $8.62 | 474335 |
| 2024-12-04 | 8.73 | $7.99 | 119600 |
| 2024-12-03 | 8.99 | $8.56 | 184700 |
| 2024-12-02 | 9.16 | $8.27 | 222113 |
| 2024-11-29 | 9.44 | $9.26 | 67434 |
| 2024-11-27 | 9.55 | $9.72 | 39100 |
| 2024-11-26 | 9.59 | $9.40 | 68223 |
| 2024-11-25 | 9.70 | $9.42 | 103300 |
| 2024-11-22 | 9.83 | $9.46 | 120500 |
| 2024-11-21 | 9.98 | $9.44 | 80146 |
| 2024-11-20 | 10.16 | $9.64 | 245000 |
| 2024-11-19 | 10.33 | $10.35 | 200141 |
| 2024-11-18 | 10.38 | $8.64 | 91200 |
| 2024-11-15 | 10.79 | $8.85 | 181300 |
| 2024-11-14 | 11.24 | $9.41 | 246429 |
| 2024-11-13 | 11.64 | $10.81 | 61751 |
| 2024-11-12 | 11.80 | $11.35 | 52403 |
| 2024-11-11 | 11.88 | $11.84 | 92300 |
| 2024-11-08 | 11.87 | $12.02 | 81100 |
| 2024-11-07 | 11.82 | $11.70 | 55933 |
| 2024-11-06 | 11.82 | $12.34 | 98868 |
| 2024-11-05 | 11.69 | $11.95 | 24800 |
| 2024-11-04 | 11.62 | $11.42 | 24631 |
| 2024-11-01 | 11.65 | $11.31 | 49900 |
| 2024-10-31 | 11.71 | $11.32 | 71400 |
| 2024-10-30 | 11.77 | $11.23 | 44000 |
| 2024-10-29 | 11.86 | $12.16 | 24214 |
| 2024-10-28 | 11.77 | $11.99 | 63235 |
| 2024-10-25 | 11.70 | $11.90 | 59900 |
| 2024-10-24 | 11.63 | $11.97 | 49800 |
| 2024-10-23 | 11.54 | $12.04 | 87022 |
| 2024-10-22 | 11.42 | $12.98 | 85167 |
| 2024-10-21 | 11.08 | $12.58 | 122200 |
| 2024-10-18 | 10.77 | $12.03 | 112036 |
| 2024-10-17 | 10.53 | $11.12 | 47500 |
| 2024-10-16 | 10.44 | $11.19 | 129029 |
| 2024-10-15 | 10.32 | $11.20 | 78840 |
| 2024-10-14 | 10.19 | $10.32 | 57930 |
| 2024-10-11 | 10.22 | $10.35 | 50107 |
| 2024-10-10 | 10.25 | $10.29 | 85000 |
| 2024-10-09 | 10.31 | $10.49 | 71700 |
| 2024-10-08 | 10.34 | $10.32 | 77775 |
| 2024-10-07 | 10.41 | $10.35 | 98607 |
| 2024-10-04 | 10.48 | $9.74 | 110900 |
| 2024-10-03 | 10.70 | $10.03 | 89827 |
| 2024-10-02 | 10.90 | $10.40 | 60915 |
| 2024-10-01 | 11.06 | $10.67 | 72916 |
| 2024-09-30 | 11.18 | $10.68 | 111814 |
| 2024-09-27 | 11.33 | $11.16 | 170719 |
| 2024-09-26 | 11.40 | $11.97 | 145626 |
| 2024-09-25 | 11.31 | $11.51 | 197233 |
| 2024-09-24 | 11.31 | $11.45 | 346200 |
| 2024-09-23 | 11.32 | $11.86 | 176313 |
| 2024-09-20 | 11.25 | $11.47 | 2.7M |
| 2024-09-19 | 11.25 | $11.37 | 213045 |
| 2024-09-18 | 11.28 | $11.34 | 225800 |
| 2024-09-17 | 11.31 | $10.61 | 102947 |
| 2024-09-16 | 11.52 | $11.05 | 163640 |
| 2024-09-13 | 11.66 | $11.59 | 110600 |
| 2024-09-12 | 11.71 | $11.26 | 164400 |
| 2024-09-11 | 11.85 | $10.93 | 63600 |
| 2024-09-10 | 12.07 | $11.48 | 44600 |
| 2024-09-09 | 12.22 | $11.80 | 134575 |
| 2024-09-06 | 12.33 | $11.96 | 144000 |
| 2024-09-05 | 12.42 | $11.78 | 131900 |
| 2024-09-04 | 12.56 | $11.91 | 143140 |
| 2024-09-03 | 12.70 | $12.20 | 141700 |
| 2024-08-30 | 12.80 | $12.70 | 80300 |
| 2024-08-29 | 12.81 | $12.77 | 140000 |
| 2024-08-28 | 12.80 | $12.81 | 84411 |
| 2024-08-27 | 12.79 | $12.60 | 105629 |
| 2024-08-26 | 12.82 | $13.00 | 220300 |
| 2024-08-23 | 12.76 | $12.76 | 157112 |
| 2024-08-22 | 12.75 | $12.89 | 184300 |
| 2024-08-21 | 12.71 | $12.99 | 161933 |
| 2024-08-20 | 12.64 | $13.00 | 141900 |
| 2024-08-19 | 12.55 | $13.00 | 135992 |
| 2024-08-16 | 12.45 | $12.80 | 72100 |
| 2024-08-15 | 12.38 | $12.87 | 52700 |
| 2024-08-14 | 12.28 | $12.71 | 105513 |
| 2024-08-13 | 12.20 | $12.54 | 53620 |
| 2024-08-12 | 12.15 | $11.99 | 115700 |
| 2024-08-09 | 12.20 | $11.96 | 67400 |
| 2024-08-08 | 12.27 | $12.21 | 71337 |
| 2024-08-07 | 12.29 | $12.16 | 71747 |
| 2024-08-06 | 12.33 | $12.26 | 102900 |
| 2024-08-05 | 12.36 | $11.86 | 304382 |
| 2024-08-02 | 12.48 | $12.98 | 106100 |
| 2024-08-01 | 12.38 | $12.69 | 125000 |
| 2024-07-31 | 12.32 | $12.30 | 247000 |
| 2024-07-30 | 12.34 | $11.95 | 262538 |
| 2024-07-29 | 12.44 | $12.78 | 205120 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
29.48
2026-07-16
Close Price
$27.96
Vol: 214395
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.73
Average
11.79
Maximum
29.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.48 | $27.96 | 214395 |
| 2026-07-15 | 29.62 | $28.81 | 1.5M |
| 2026-07-14 | 29.48 | $27.28 | 2.0M |
| 2026-07-13 | 29.77 | $28.10 | 1.2M |
| 2026-07-10 | 29.83 | $28.31 | 930700 |
| 2026-07-09 | 29.80 | $30.30 | 2.1M |
| 2026-07-08 | 29.10 | $29.74 | 2.7M |
| 2026-07-07 | 28.38 | $29.27 | 3.1M |
| 2026-07-06 | 27.61 | $27.27 | 1.4M |
| 2026-07-02 | 27.29 | $26.50 | 1.8M |
| 2026-07-01 | 27.11 | $26.64 | 1.2M |
| 2026-06-30 | 26.81 | $28.14 | 2.3M |
| 2026-06-29 | 25.94 | $27.14 | 1.7M |
| 2026-06-26 | 25.18 | $26.40 | 6.2M |
| 2026-06-25 | 24.47 | $25.03 | 1.1M |
| 2026-06-24 | 24.02 | $24.85 | 956400 |
| 2026-06-23 | 23.50 | $24.51 | 1.2M |
| 2026-06-22 | 22.98 | $24.60 | 1.4M |
| 2026-06-18 | 22.30 | $23.41 | 1.9M |
| 2026-06-17 | 21.85 | $23.05 | 1.4M |
| 2026-06-16 | 21.41 | $22.32 | 888818 |
| 2026-06-15 | 21.11 | $23.00 | 1.6M |
| 2026-06-12 | 20.53 | $24.15 | 2.2M |
| 2026-06-11 | 19.48 | $20.90 | 1.7M |
| 2026-06-10 | 19.23 | $20.06 | 1.2M |
| 2026-06-09 | 19.22 | $20.01 | 1.4M |
| 2026-06-08 | 19.25 | $18.99 | 1.7M |
| 2026-06-05 | 19.62 | $19.06 | 1.4M |
| 2026-06-04 | 20.08 | $20.39 | 729548 |
| 2026-06-03 | 20.23 | $20.08 | 1.2M |
| 2026-06-02 | 20.53 | $20.04 | 1.5M |
| 2026-06-01 | 20.93 | $20.33 | 1.6M |
| 2026-05-29 | 21.35 | $21.60 | 1.0M |
| 2026-05-28 | 21.46 | $21.40 | 437000 |
| 2026-05-27 | 21.68 | $21.33 | 822307 |
| 2026-05-26 | 21.99 | $22.33 | 666386 |
| 2026-05-22 | 22.06 | $22.02 | 567311 |
| 2026-05-21 | 22.25 | $22.17 | 874166 |
| 2026-05-20 | 22.45 | $22.04 | 761938 |
| 2026-05-19 | 22.75 | $21.53 | 1.3M |
| 2026-05-18 | 23.29 | $21.15 | 1.3M |
| 2026-05-15 | 24.06 | $22.87 | 943725 |
| 2026-05-14 | 24.47 | $24.63 | 507102 |
| 2026-05-13 | 24.41 | $24.86 | 841721 |
| 2026-05-12 | 24.27 | $23.51 | 602497 |
| 2026-05-11 | 24.51 | $23.66 | 962796 |
| 2026-05-08 | 24.77 | $23.66 | 977300 |
| 2026-05-07 | 25.08 | $23.76 | 923935 |
| 2026-05-06 | 25.42 | $25.50 | 560549 |
| 2026-05-05 | 25.28 | $26.13 | 997302 |
| 2026-05-04 | 24.90 | $25.25 | 894200 |
| 2026-05-01 | 24.71 | $25.18 | 799534 |
| 2026-04-30 | 24.50 | $24.69 | 1.0M |
| 2026-04-29 | 24.39 | $22.89 | 1.1M |
| 2026-04-28 | 24.84 | $24.02 | 1.1M |
| 2026-04-27 | 25.01 | $24.75 | 1.1M |
| 2026-04-24 | 24.99 | $24.93 | 1.2M |
| 2026-04-23 | 24.90 | $25.99 | 1.8M |
| 2026-04-22 | 24.46 | $25.89 | 1.4M |
| 2026-04-21 | 23.94 | $24.98 | 1.7M |
| 2026-04-20 | 23.60 | $24.71 | 821390 |
| 2026-04-17 | 23.28 | $24.99 | 1.2M |
| 2026-04-16 | 22.80 | $25.00 | 1.6M |
| 2026-04-15 | 22.23 | $24.16 | 1.3M |
| 2026-04-14 | 21.81 | $22.89 | 1.2M |
| 2026-04-13 | 21.72 | $22.52 | 1.2M |
| 2026-04-10 | 21.75 | $23.05 | 911200 |
| 2026-04-09 | 21.64 | $22.94 | 975147 |
| 2026-04-08 | 21.57 | $22.71 | 1.3M |
| 2026-04-07 | 21.58 | $22.31 | 1.1M |
| 2026-04-06 | 21.74 | $21.94 | 1.6M |
| 2026-04-02 | 22.08 | $23.37 | 1.4M |
| 2026-04-01 | 22.07 | $22.73 | 1.6M |
| 2026-03-31 | 22.28 | $22.03 | 2.8M |
| 2026-03-30 | 22.79 | $20.21 | 5.6M |
| 2026-03-27 | 24.02 | $24.80 | 1.5M |
| 2026-03-26 | 24.07 | $26.32 | 981843 |
| 2026-03-25 | 23.68 | $24.81 | 1.9M |
| 2026-03-24 | 23.70 | $23.07 | 1.1M |
| 2026-03-23 | 24.29 | $23.36 | 2.1M |
| 2026-03-20 | 24.95 | $25.06 | 4.0M |
| 2026-03-19 | 25.22 | $25.38 | 719746 |
| 2026-03-18 | 25.47 | $25.42 | 1.3M |
| 2026-03-17 | 25.78 | $26.21 | 1.5M |
| 2026-03-16 | 25.91 | $26.20 | 1.3M |
| 2026-03-13 | 26.08 | $24.81 | 1.3M |
| 2026-03-12 | 26.74 | $25.03 | 1.4M |
| 2026-03-11 | 27.48 | $26.34 | 1.0M |
| 2026-03-10 | 27.96 | $28.10 | 1.2M |
| 2026-03-09 | 27.99 | $26.84 | 1.8M |
| 2026-03-06 | 28.42 | $26.90 | 1.3M |
| 2026-03-05 | 28.92 | $27.64 | 1.3M |
| 2026-03-04 | 29.28 | $28.87 | 1.0M |
| 2026-03-03 | 29.31 | $28.15 | 962577 |
| 2026-03-02 | 29.55 | $29.72 | 876762 |
| 2026-02-27 | 29.33 | $29.69 | 2.0M |
| 2026-02-26 | 29.05 | $29.98 | 1.1M |
| 2026-02-25 | 28.59 | $29.39 | 1.1M |
| 2026-02-24 | 28.20 | $28.08 | 1.1M |
| 2026-02-23 | 28.12 | $27.65 | 1.4M |
| 2026-02-20 | 28.13 | $27.97 | 1.2M |
| 2026-02-19 | 28.02 | $29.21 | 3.0M |
| 2026-02-18 | 27.48 | $27.51 | 983507 |
| 2026-02-17 | 27.33 | $26.58 | 936913 |
| 2026-02-13 | 27.41 | $26.54 | 1.2M |
| 2026-02-12 | 27.51 | $26.80 | 1.4M |
| 2026-02-11 | 27.51 | $25.63 | 1.2M |
| 2026-02-10 | 27.85 | $26.59 | 973194 |
| 2026-02-09 | 27.93 | $26.12 | 1.2M |
| 2026-02-06 | 28.13 | $26.19 | 1.5M |
| 2026-02-05 | 28.31 | $26.34 | 990600 |
| 2026-02-04 | 28.44 | $26.35 | 731233 |
| 2026-02-03 | 28.54 | $27.04 | 889808 |
| 2026-02-02 | 28.39 | $26.42 | 1.9M |
| 2026-01-30 | 28.34 | $24.51 | 1.9M |
| 2026-01-29 | 28.82 | $26.84 | 1.1M |
| 2026-01-28 | 28.59 | $27.71 | 3.1M |
| 2026-01-27 | 27.97 | $26.00 | 1.2M |
| 2026-01-26 | 27.69 | $26.31 | 2.2M |
| 2026-01-23 | 27.17 | $24.52 | 2.4M |
| 2026-01-22 | 27.02 | $26.28 | 1.7M |
| 2026-01-21 | 26.20 | $26.68 | 1.9M |
| 2026-01-20 | 25.00 | $26.06 | 2.8M |
| 2026-01-16 | 23.66 | $23.86 | 1.6M |
| 2026-01-15 | 22.65 | $24.17 | 2.5M |
| 2026-01-14 | 21.25 | $24.34 | 4.1M |
| 2026-01-13 | 19.43 | $22.11 | 4.7M |
| 2026-01-12 | 17.87 | $21.09 | 4.2M |
| 2026-01-09 | 16.24 | $19.56 | 6.0M |
| 2026-01-08 | 14.70 | $18.18 | 9.9M |
| 2026-01-07 | 13.23 | $17.92 | 9.4M |
| 2026-01-06 | 11.50 | $16.23 | 65.1M |
| 2026-01-05 | 9.93 | $8.31 | 1.9M |
| 2026-01-02 | 10.51 | $8.96 | 976223 |
| 2025-12-31 | 11.00 | $9.76 | 873729 |
| 2025-12-30 | 11.35 | $9.88 | 912332 |
| 2025-12-29 | 11.72 | $10.45 | 646608 |
| 2025-12-26 | 11.97 | $10.97 | 702609 |
| 2025-12-24 | 12.10 | $11.40 | 448500 |
| 2025-12-23 | 12.10 | $11.45 | 644713 |
| 2025-12-22 | 12.07 | $11.18 | 893800 |
| 2025-12-19 | 12.09 | $11.29 | 1.5M |
| 2025-12-18 | 12.05 | $11.06 | 2.8M |
| 2025-12-17 | 12.05 | $10.58 | 676129 |
| 2025-12-16 | 12.18 | $11.40 | 434605 |
| 2025-12-15 | 12.05 | $11.31 | 1.1M |
| 2025-12-12 | 11.89 | $11.49 | 799687 |
| 2025-12-11 | 11.61 | $11.61 | 1.1M |
| 2025-12-10 | 11.19 | $12.11 | 1.1M |
| 2025-12-09 | 10.49 | $11.43 | 961605 |
| 2025-12-08 | 9.83 | $11.16 | 1.9M |
| 2025-12-05 | 9.09 | $11.12 | 4.4M |
| 2025-12-04 | 8.18 | $8.30 | 1.3M |
| 2025-12-03 | 7.95 | $7.84 | 1.4M |
| 2025-12-02 | 7.80 | $7.41 | 1.2M |
| 2025-12-01 | 7.73 | $7.35 | 1.0M |
| 2025-11-28 | 7.66 | $7.67 | 494000 |
| 2025-11-26 | 7.45 | $7.64 | 1.2M |
| 2025-11-25 | 7.19 | $7.33 | 797500 |
| 2025-11-24 | 6.96 | $7.30 | 1.4M |
| 2025-11-21 | 6.68 | $7.30 | 2.4M |
| 2025-11-20 | 6.32 | $6.92 | 1.6M |
| 2025-11-19 | 6.00 | $6.57 | 1.6M |
| 2025-11-18 | 5.71 | $6.41 | 1.5M |
| 2025-11-17 | 5.40 | $5.58 | 1.2M |
| 2025-11-14 | 5.28 | $5.52 | 1.7M |
| 2025-11-13 | 5.14 | $5.28 | 1.5M |
| 2025-11-12 | 5.05 | $5.24 | 898782 |
| 2025-11-11 | 4.95 | $5.30 | 1.0M |
| 2025-11-10 | 4.81 | $5.05 | 1.2M |
| 2025-11-07 | 4.72 | $4.72 | 1.4M |
| 2025-11-06 | 4.70 | $4.72 | 872544 |
| 2025-11-05 | 4.68 | $4.57 | 222100 |
| 2025-11-04 | 4.71 | $4.55 | 788600 |
| 2025-11-03 | 4.74 | $4.56 | 843730 |
| 2025-10-31 | 4.78 | $4.75 | 330005 |
| 2025-10-30 | 4.76 | $4.66 | 309200 |
| 2025-10-29 | 4.77 | $4.71 | 586723 |
| 2025-10-28 | 4.76 | $4.81 | 409121 |
| 2025-10-27 | 4.71 | $4.81 | 448009 |
| 2025-10-24 | 4.65 | $4.51 | 352914 |
| 2025-10-23 | 4.67 | $4.61 | 369500 |
| 2025-10-22 | 4.66 | $4.49 | 499889 |
| 2025-10-21 | 4.69 | $4.64 | 301200 |
| 2025-10-20 | 4.67 | $4.76 | 604595 |
| 2025-10-17 | 4.60 | $4.49 | 1.0M |
| 2025-10-16 | 4.61 | $4.61 | 496816 |
| 2025-10-15 | 4.57 | $4.85 | 724249 |
| 2025-10-14 | 4.45 | $4.63 | 461850 |
| 2025-10-13 | 4.38 | $4.61 | 521478 |
| 2025-10-10 | 4.29 | $4.44 | 770900 |
| 2025-10-09 | 4.23 | $4.53 | 676400 |
| 2025-10-08 | 4.14 | $4.43 | 1.1M |
| 2025-10-07 | 4.06 | $4.51 | 1.7M |
| 2025-10-06 | 3.93 | $4.12 | 1.0M |
| 2025-10-03 | 3.90 | $4.02 | 387370 |
| 2025-10-02 | 3.91 | $3.96 | 547789 |
| 2025-10-01 | 3.93 | $4.06 | 582700 |
| 2025-09-30 | 3.93 | $3.99 | 374100 |
| 2025-09-29 | 3.95 | $3.95 | 318726 |
| 2025-09-26 | 4.00 | $4.05 | 852300 |
| 2025-09-25 | 4.03 | $3.99 | 337512 |
| 2025-09-24 | 4.08 | $4.14 | 401800 |
| 2025-09-23 | 4.11 | $4.10 | 421400 |
| 2025-09-22 | 4.15 | $4.15 | 401818 |
| 2025-09-19 | 4.19 | $4.17 | 2.0M |
| 2025-09-18 | 4.23 | $4.29 | 463745 |
| 2025-09-17 | 4.24 | $4.13 | 357300 |
| 2025-09-16 | 4.31 | $4.16 | 457500 |
| 2025-09-15 | 4.39 | $4.38 | 357334 |
| 2025-09-12 | 4.41 | $4.37 | 448703 |
| 2025-09-11 | 4.44 | $4.36 | 343575 |
| 2025-09-10 | 4.49 | $4.30 | 428800 |
| 2025-09-09 | 4.56 | $4.27 | 402300 |
| 2025-09-08 | 4.65 | $4.32 | 414924 |
| 2025-09-05 | 4.75 | $4.51 | 498117 |
| 2025-09-04 | 4.81 | $4.60 | 573634 |
| 2025-09-03 | 4.86 | $4.68 | 591013 |
| 2025-09-02 | 4.88 | $4.70 | 663129 |
| 2025-08-29 | 4.90 | $4.64 | 325200 |
| 2025-08-28 | 4.94 | $4.70 | 607922 |
| 2025-08-27 | 4.96 | $4.92 | 619500 |
| 2025-08-26 | 4.91 | $4.78 | 605139 |
| 2025-08-25 | 4.90 | $4.90 | 956723 |
| 2025-08-22 | 4.83 | $4.84 | 693200 |
| 2025-08-21 | 4.77 | $4.60 | 444440 |
| 2025-08-20 | 4.76 | $4.41 | 597500 |
| 2025-08-19 | 4.81 | $4.73 | 603600 |
| 2025-08-18 | 4.76 | $4.85 | 1.1M |
| 2025-08-15 | 4.66 | $4.75 | 865375 |
| 2025-08-14 | 4.56 | $4.39 | 546805 |
| 2025-08-13 | 4.54 | $4.42 | 731600 |
| 2025-08-12 | 4.51 | $4.46 | 1.1M |
| 2025-08-11 | 4.46 | $4.34 | 824611 |
| 2025-08-08 | 4.43 | $4.30 | 718447 |
| 2025-08-07 | 4.40 | $4.33 | 740100 |
| 2025-08-06 | 4.34 | $4.37 | 480739 |
| 2025-08-05 | 4.26 | $4.20 | 449545 |
| 2025-08-04 | 4.21 | $4.09 | 446310 |
| 2025-08-01 | 4.17 | $4.13 | 449242 |
| 2025-07-31 | 4.11 | $4.14 | 507203 |
| 2025-07-30 | 4.03 | $4.10 | 913431 |
| 2025-07-29 | 3.95 | $3.95 | 1.2M |
| 2025-07-28 | 3.88 | $4.04 | 1.5M |
| 2025-07-25 | 3.77 | $3.88 | 660811 |
| 2025-07-24 | 3.69 | $3.86 | 1.1M |
| 2025-07-23 | 3.59 | $3.84 | 1.3M |
| 2025-07-22 | 3.47 | $3.31 | 343329 |
| 2025-07-21 | 3.50 | $3.32 | 429402 |
| 2025-07-18 | 3.53 | $3.33 | 571401 |
| 2025-07-17 | 3.56 | $3.51 | 607700 |
| 2025-07-16 | 3.53 | $3.44 | 573232 |
| 2025-07-15 | 3.52 | $3.49 | 432200 |
| 2025-07-14 | 3.49 | $3.60 | 697820 |
| 2025-07-11 | 3.42 | $3.52 | 489143 |
| 2025-07-10 | 3.36 | $3.56 | 463295 |
| 2025-07-09 | 3.28 | $3.50 | 523013 |
| 2025-07-08 | 3.19 | $3.48 | 490411 |
| 2025-07-07 | 3.09 | $3.31 | 556139 |
| 2025-07-03 | 3.03 | $3.40 | 444413 |
| 2025-07-02 | 2.93 | $3.28 | 1.3M |
| 2025-07-01 | 2.85 | $3.02 | 800600 |
| 2025-06-30 | 2.83 | $3.00 | 792159 |
| 2025-06-27 | 2.83 | $3.02 | 1.7M |
| 2025-06-26 | 2.82 | $3.30 | 1.4M |
| 2025-06-25 | 2.73 | $2.93 | 608117 |
| 2025-06-24 | 2.74 | $3.01 | 969721 |
| 2025-06-23 | 2.73 | $2.80 | 1.0M |
| 2025-06-20 | 2.80 | $2.86 | 1.6M |
| 2025-06-18 | 2.87 | $3.01 | 849900 |
| 2025-06-17 | 2.92 | $3.01 | 778136 |
| 2025-06-16 | 2.98 | $3.13 | 575900 |
| 2025-06-13 | 3.03 | $3.14 | 638000 |
| 2025-06-12 | 3.10 | $3.18 | 817401 |
| 2025-06-11 | 3.18 | $3.29 | 741128 |
| 2025-06-10 | 3.24 | $3.36 | 812307 |
| 2025-06-09 | 3.31 | $3.43 | 616100 |
| 2025-06-06 | 3.37 | $3.59 | 997949 |
| 2025-06-05 | 3.41 | $3.35 | 742125 |
| 2025-06-04 | 3.54 | $3.41 | 561600 |
| 2025-06-03 | 3.69 | $3.45 | 1.7M |
| 2025-06-02 | 3.86 | $3.29 | 1.3M |
| 2025-05-30 | 4.13 | $3.50 | 1.1M |
| 2025-05-29 | 4.40 | $3.91 | 1.2M |
| 2025-05-28 | 4.61 | $3.94 | 1.7M |
| 2025-05-27 | 4.84 | $4.45 | 1.4M |
| 2025-05-23 | 4.97 | $4.88 | 1.1M |
| 2025-05-22 | 5.00 | $4.84 | 1.8M |
| 2025-05-21 | 5.04 | $4.78 | 3.2M |
| 2025-05-20 | 5.11 | $4.88 | 1.9M |
| 2025-05-19 | 5.16 | $5.95 | 558000 |
| 2025-05-16 | 4.89 | $5.62 | 682600 |
| 2025-05-15 | 4.66 | $5.35 | 1.1M |
| 2025-05-14 | 4.47 | $4.51 | 751739 |
| 2025-05-13 | 4.51 | $4.46 | 542498 |
| 2025-05-12 | 4.57 | $5.25 | 296116 |
| 2025-05-09 | 4.41 | $5.03 | 322790 |
| 2025-05-08 | 4.28 | $5.32 | 748418 |
| 2025-05-07 | 4.04 | $4.79 | 901400 |
| 2025-05-06 | 3.93 | $4.35 | 355306 |
| 2025-05-05 | 3.94 | $4.40 | 796200 |
| 2025-05-02 | 3.95 | $4.59 | 906700 |
| 2025-05-01 | 3.91 | $3.83 | 246900 |
| 2025-04-30 | 4.12 | $4.14 | 179467 |
| 2025-04-29 | 4.29 | $4.33 | 335600 |
| 2025-04-28 | 4.44 | $4.12 | 130600 |
| 2025-04-25 | 4.70 | $4.28 | 181500 |
| 2025-04-24 | 4.98 | $4.31 | 533513 |
| 2025-04-23 | 5.31 | $4.71 | 287204 |
| 2025-04-22 | 5.60 | $4.97 | 329094 |
| 2025-04-21 | 5.87 | $4.70 | 212300 |
| 2025-04-17 | 6.29 | $5.00 | 289149 |
| 2025-04-16 | 6.70 | $5.07 | 258500 |
| 2025-04-15 | 7.18 | $5.11 | 354609 |
| 2025-04-14 | 7.74 | $5.39 | 568332 |
| 2025-04-11 | 8.33 | $6.48 | 302600 |
| 2025-04-10 | 8.68 | $6.83 | 329907 |
| 2025-04-09 | 8.98 | $8.04 | 576300 |
| 2025-04-08 | 8.93 | $7.40 | 886500 |
| 2025-04-07 | 9.06 | $10.07 | 771300 |
| 2025-04-04 | 8.34 | $10.05 | 841700 |
| 2025-04-03 | 7.45 | $8.54 | 596148 |
| 2025-04-02 | 6.83 | $9.84 | 2.8M |
| 2025-04-01 | 5.64 | $7.24 | 1.1M |
| 2025-03-31 | 5.02 | $6.14 | 696500 |
| 2025-03-28 | 4.60 | $5.64 | 1.6M |
| 2025-03-27 | 4.25 | $4.70 | 762100 |
| 2025-03-26 | 4.12 | $4.92 | 5.4M |
| 2025-03-25 | 3.90 | $4.00 | 13.3M |
| 2025-03-24 | 3.93 | $3.78 | 209199 |
| 2025-03-21 | 4.04 | $3.75 | 1.0M |
| 2025-03-20 | 4.19 | $3.57 | 234100 |
| 2025-03-19 | 4.43 | $4.37 | 139721 |
| 2025-03-18 | 4.48 | $4.48 | 112500 |
| 2025-03-17 | 4.51 | $4.33 | 159943 |
| 2025-03-14 | 4.60 | $4.57 | 100363 |
| 2025-03-13 | 4.64 | $4.59 | 103224 |
| 2025-03-12 | 4.68 | $5.00 | 106600 |
| 2025-03-11 | 4.61 | $4.79 | 155148 |
| 2025-03-10 | 4.59 | $4.85 | 113649 |
| 2025-03-07 | 4.56 | $4.88 | 100209 |
| 2025-03-06 | 4.51 | $5.10 | 165846 |
| 2025-03-05 | 4.40 | $4.72 | 155542 |
| 2025-03-04 | 4.38 | $4.59 | 92200 |
| 2025-03-03 | 4.42 | $4.54 | 113004 |
| 2025-02-28 | 4.49 | $4.65 | 235300 |
| 2025-02-27 | 4.55 | $4.67 | 119600 |
| 2025-02-26 | 4.62 | $4.57 | 146800 |
| 2025-02-25 | 4.76 | $4.85 | 218726 |
| 2025-02-24 | 4.84 | $5.24 | 216628 |
| 2025-02-21 | 4.83 | $5.17 | 458151 |
| 2025-02-20 | 4.86 | $5.13 | 192125 |
| 2025-02-19 | 4.91 | $5.10 | 144500 |
| 2025-02-18 | 5.00 | $5.06 | 266240 |
| 2025-02-14 | 5.12 | $5.21 | 115200 |
| 2025-02-13 | 5.25 | $5.10 | 164348 |
| 2025-02-12 | 5.44 | $5.03 | 166115 |
| 2025-02-11 | 5.71 | $5.01 | 390300 |
| 2025-02-10 | 6.06 | $4.82 | 425252 |
| 2025-02-07 | 6.55 | $5.67 | 1.5M |
| 2025-02-06 | 6.89 | $6.59 | 204524 |
| 2025-02-05 | 7.01 | $7.13 | 146323 |
| 2025-02-04 | 6.99 | $7.45 | 75800 |
| 2025-02-03 | 6.87 | $7.44 | 121398 |
| 2025-01-31 | 6.73 | $7.48 | 227000 |
| 2025-01-30 | 6.55 | $6.72 | 308800 |
| 2025-01-29 | 6.59 | $6.53 | 141846 |
| 2025-01-28 | 6.70 | $6.61 | 117200 |
| 2025-01-27 | 6.81 | $6.75 | 229400 |
| 2025-01-24 | 6.92 | $6.68 | 257500 |
| 2025-01-23 | 7.07 | $6.57 | 640730 |
| 2025-01-22 | 7.30 | $6.90 | 266700 |
| 2025-01-21 | 7.49 | $7.41 | 123025 |
| 2025-01-17 | 7.55 | $7.66 | 79900 |
| 2025-01-16 | 7.56 | $7.79 | 43300 |
| 2025-01-15 | 7.54 | $7.73 | 61200 |
| 2025-01-14 | 7.53 | $7.64 | 70300 |
| 2025-01-13 | 7.55 | $7.20 | 84324 |
| 2025-01-10 | 7.73 | $7.00 | 208522 |
| 2025-01-08 | 8.01 | $7.69 | 73400 |
| 2025-01-07 | 8.14 | $8.05 | 87000 |
| 2025-01-06 | 8.19 | $8.79 | 114121 |
| 2025-01-03 | 8.01 | $8.45 | 83508 |
| 2025-01-02 | 7.92 | $8.22 | 68004 |
| 2024-12-31 | 7.88 | $7.86 | 104038 |
| 2024-12-30 | 7.95 | $7.52 | 196400 |
| 2024-12-27 | 8.15 | $8.06 | 145300 |
| 2024-12-26 | 8.22 | $8.41 | 119200 |
| 2024-12-24 | 8.22 | $8.04 | 44241 |
| 2024-12-23 | 8.33 | $8.37 | 126616 |
| 2024-12-20 | 8.37 | $8.82 | 404401 |
| 2024-12-19 | 8.27 | $8.63 | 227800 |
| 2024-12-18 | 8.23 | $8.43 | 98527 |
| 2024-12-17 | 8.25 | $8.74 | 89200 |
| 2024-12-16 | 8.18 | $8.58 | 71200 |
| 2024-12-13 | 8.16 | $8.39 | 76812 |
| 2024-12-12 | 8.20 | $8.73 | 81811 |
| 2024-12-11 | 8.16 | $8.50 | 106900 |
| 2024-12-10 | 8.18 | $8.39 | 177126 |
| 2024-12-09 | 8.27 | $8.61 | 141641 |
| 2024-12-06 | 8.31 | $9.00 | 101700 |
| 2024-12-05 | 8.25 | $8.62 | 474335 |
| 2024-12-04 | 8.31 | $7.99 | 119600 |
| 2024-12-03 | 8.60 | $8.56 | 184700 |
| 2024-12-02 | 8.78 | $8.27 | 222113 |
| 2024-11-29 | 9.11 | $9.26 | 67434 |
| 2024-11-27 | 9.20 | $9.72 | 39100 |
| 2024-11-26 | 9.18 | $9.40 | 68223 |
| 2024-11-25 | 9.28 | $9.42 | 103300 |
| 2024-11-22 | 9.39 | $9.46 | 120500 |
| 2024-11-21 | 9.53 | $9.44 | 80146 |
| 2024-11-20 | 9.72 | $9.64 | 245000 |
| 2024-11-19 | 9.90 | $10.35 | 200141 |
| 2024-11-18 | 9.90 | $8.64 | 91200 |
| 2024-11-15 | 10.45 | $8.85 | 181300 |
| 2024-11-14 | 11.06 | $9.41 | 246429 |
| 2024-11-13 | 11.64 | $10.81 | 61751 |
| 2024-11-12 | 11.89 | $11.35 | 52403 |
| 2024-11-11 | 12.03 | $11.84 | 92300 |
| 2024-11-08 | 12.03 | $12.02 | 81100 |
| 2024-11-07 | 11.98 | $11.70 | 55933 |
| 2024-11-06 | 12.02 | $12.34 | 98868 |
| 2024-11-05 | 11.85 | $11.95 | 24800 |
| 2024-11-04 | 11.77 | $11.42 | 24631 |
| 2024-11-01 | 11.84 | $11.31 | 49900 |
| 2024-10-31 | 11.95 | $11.32 | 71400 |
| 2024-10-30 | 12.08 | $11.23 | 44000 |
| 2024-10-29 | 12.26 | $12.16 | 24214 |
| 2024-10-28 | 12.18 | $11.99 | 63235 |
| 2024-10-25 | 12.13 | $11.90 | 59900 |
| 2024-10-24 | 12.09 | $11.97 | 49800 |
| 2024-10-23 | 12.01 | $12.04 | 87022 |
| 2024-10-22 | 11.88 | $12.98 | 85167 |
| 2024-10-21 | 11.43 | $12.58 | 122200 |
| 2024-10-18 | 11.00 | $12.03 | 112036 |
| 2024-10-17 | 10.64 | $11.12 | 47500 |
| 2024-10-16 | 10.50 | $11.19 | 129029 |
| 2024-10-15 | 10.32 | $11.20 | 78840 |
| 2024-10-14 | 10.09 | $10.32 | 57930 |
| 2024-10-11 | 10.10 | $10.35 | 50107 |
| 2024-10-10 | 10.10 | $10.29 | 85000 |
| 2024-10-09 | 10.14 | $10.49 | 71700 |
| 2024-10-08 | 10.13 | $10.32 | 77775 |
| 2024-10-07 | 10.18 | $10.35 | 98607 |
| 2024-10-04 | 10.24 | $9.74 | 110900 |
| 2024-10-03 | 10.51 | $10.03 | 89827 |
| 2024-10-02 | 10.76 | $10.40 | 60915 |
| 2024-10-01 | 10.96 | $10.67 | 72916 |
| 2024-09-30 | 11.11 | $10.68 | 111814 |
| 2024-09-27 | 11.30 | $11.16 | 170719 |
| 2024-09-26 | 11.39 | $11.97 | 145626 |
| 2024-09-25 | 11.24 | $11.51 | 197233 |
| 2024-09-24 | 11.21 | $11.45 | 346200 |
| 2024-09-23 | 11.19 | $11.86 | 176313 |
| 2024-09-20 | 11.05 | $11.47 | 2.7M |
| 2024-09-19 | 11.01 | $11.37 | 213045 |
| 2024-09-18 | 10.99 | $11.34 | 225800 |
| 2024-09-17 | 11.00 | $10.61 | 102947 |
| 2024-09-16 | 11.24 | $11.05 | 163640 |
| 2024-09-13 | 11.40 | $11.59 | 110600 |
| 2024-09-12 | 11.44 | $11.26 | 164400 |
| 2024-09-11 | 11.59 | $10.93 | 63600 |
| 2024-09-10 | 11.88 | $11.48 | 44600 |
| 2024-09-09 | 12.08 | $11.80 | 134575 |
| 2024-09-06 | 12.21 | $11.96 | 144000 |
| 2024-09-05 | 12.33 | $11.78 | 131900 |
| 2024-09-04 | 12.53 | $11.91 | 143140 |
| 2024-09-03 | 12.73 | $12.20 | 141700 |
| 2024-08-30 | 12.89 | $12.70 | 80300 |
| 2024-08-29 | 12.92 | $12.77 | 140000 |
| 2024-08-28 | 12.93 | $12.81 | 84411 |
| 2024-08-27 | 12.92 | $12.60 | 105629 |
| 2024-08-26 | 12.98 | $13.00 | 220300 |
| 2024-08-23 | 12.93 | $12.76 | 157112 |
| 2024-08-22 | 12.94 | $12.89 | 184300 |
| 2024-08-21 | 12.90 | $12.99 | 161933 |
| 2024-08-20 | 12.82 | $13.00 | 141900 |
| 2024-08-19 | 12.71 | $13.00 | 135992 |
| 2024-08-16 | 12.58 | $12.80 | 72100 |
| 2024-08-15 | 12.49 | $12.87 | 52700 |
| 2024-08-14 | 12.35 | $12.71 | 105513 |
| 2024-08-13 | 12.23 | $12.54 | 53620 |
| 2024-08-12 | 12.15 | $11.99 | 115700 |
| 2024-08-09 | 12.21 | $11.96 | 67400 |
| 2024-08-08 | 12.31 | $12.21 | 71337 |
| 2024-08-07 | 12.34 | $12.16 | 71747 |
| 2024-08-06 | 12.40 | $12.26 | 102900 |
| 2024-08-05 | 12.45 | $11.86 | 304382 |
| 2024-08-02 | 12.63 | $12.98 | 106100 |
| 2024-08-01 | 12.49 | $12.69 | 125000 |
| 2024-07-31 | 12.41 | $12.30 | 247000 |
| 2024-07-30 | 12.44 | $11.95 | 262538 |
| 2024-07-29 | 12.59 | $12.78 | 205120 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
57.58
2026-07-16
Close Price
$27.96
Vol: 214395
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.56
Average
51.39
Maximum
91.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 57.58 | $27.96 | 214395 |
| 2026-07-15 | 60.64 | $28.81 | 1.5M |
| 2026-07-14 | 56.74 | $27.28 | 2.0M |
| 2026-07-13 | 59.76 | $28.10 | 1.2M |
| 2026-07-10 | 60.54 | $28.31 | 930700 |
| 2026-07-09 | 68.65 | $30.30 | 2.1M |
| 2026-07-08 | 67.49 | $29.74 | 2.7M |
| 2026-07-07 | 66.50 | $29.27 | 3.1M |
| 2026-07-06 | 61.78 | $27.27 | 1.4M |
| 2026-07-02 | 59.71 | $26.50 | 1.8M |
| 2026-07-01 | 60.27 | $26.64 | 1.2M |
| 2026-06-30 | 66.69 | $28.14 | 2.3M |
| 2026-06-29 | 64.28 | $27.14 | 1.7M |
| 2026-06-26 | 62.37 | $26.40 | 6.2M |
| 2026-06-25 | 58.45 | $25.03 | 1.1M |
| 2026-06-24 | 57.90 | $24.85 | 956400 |
| 2026-06-23 | 56.88 | $24.51 | 1.2M |
| 2026-06-22 | 57.23 | $24.60 | 1.4M |
| 2026-06-18 | 53.67 | $23.41 | 1.9M |
| 2026-06-17 | 52.53 | $23.05 | 1.4M |
| 2026-06-16 | 50.18 | $22.32 | 888818 |
| 2026-06-15 | 52.48 | $23.00 | 1.6M |
| 2026-06-12 | 56.66 | $24.15 | 2.2M |
| 2026-06-11 | 44.88 | $20.90 | 1.7M |
| 2026-06-10 | 40.93 | $20.06 | 1.2M |
| 2026-06-09 | 40.69 | $20.01 | 1.4M |
| 2026-06-08 | 35.63 | $18.99 | 1.7M |
| 2026-06-05 | 35.83 | $19.06 | 1.4M |
| 2026-06-04 | 39.86 | $20.39 | 729548 |
| 2026-06-03 | 38.32 | $20.08 | 1.2M |
| 2026-06-02 | 38.13 | $20.04 | 1.5M |
| 2026-06-01 | 38.97 | $20.33 | 1.6M |
| 2026-05-29 | 42.92 | $21.60 | 1.0M |
| 2026-05-28 | 42.04 | $21.40 | 437000 |
| 2026-05-27 | 41.74 | $21.33 | 822307 |
| 2026-05-26 | 44.87 | $22.33 | 666386 |
| 2026-05-22 | 43.63 | $22.02 | 567311 |
| 2026-05-21 | 44.09 | $22.17 | 874166 |
| 2026-05-20 | 43.60 | $22.04 | 761938 |
| 2026-05-19 | 41.70 | $21.53 | 1.3M |
| 2026-05-18 | 40.28 | $21.15 | 1.3M |
| 2026-05-15 | 45.00 | $22.87 | 943725 |
| 2026-05-14 | 50.77 | $24.63 | 507102 |
| 2026-05-13 | 51.59 | $24.86 | 841721 |
| 2026-05-12 | 46.79 | $23.51 | 602497 |
| 2026-05-11 | 47.28 | $23.66 | 962796 |
| 2026-05-08 | 47.28 | $23.66 | 977300 |
| 2026-05-07 | 47.59 | $23.76 | 923935 |
| 2026-05-06 | 53.22 | $25.50 | 560549 |
| 2026-05-05 | 55.49 | $26.13 | 997302 |
| 2026-05-04 | 52.83 | $25.25 | 894200 |
| 2026-05-01 | 52.61 | $25.18 | 799534 |
| 2026-04-30 | 51.14 | $24.69 | 1.0M |
| 2026-04-29 | 45.19 | $22.89 | 1.1M |
| 2026-04-28 | 48.73 | $24.02 | 1.1M |
| 2026-04-27 | 51.19 | $24.75 | 1.1M |
| 2026-04-24 | 51.80 | $24.93 | 1.2M |
| 2026-04-23 | 55.52 | $25.99 | 1.8M |
| 2026-04-22 | 55.23 | $25.89 | 1.4M |
| 2026-04-21 | 52.58 | $24.98 | 1.7M |
| 2026-04-20 | 51.77 | $24.71 | 821390 |
| 2026-04-17 | 52.65 | $24.99 | 1.2M |
| 2026-04-16 | 52.68 | $25.00 | 1.6M |
| 2026-04-15 | 50.39 | $24.16 | 1.3M |
| 2026-04-14 | 46.70 | $22.89 | 1.2M |
| 2026-04-13 | 45.57 | $22.52 | 1.2M |
| 2026-04-10 | 46.92 | $23.05 | 911200 |
| 2026-04-09 | 46.61 | $22.94 | 975147 |
| 2026-04-08 | 45.98 | $22.71 | 1.3M |
| 2026-04-07 | 44.91 | $22.31 | 1.1M |
| 2026-04-06 | 43.93 | $21.94 | 1.6M |
| 2026-04-02 | 46.99 | $23.37 | 1.4M |
| 2026-04-01 | 45.37 | $22.73 | 1.6M |
| 2026-03-31 | 43.58 | $22.03 | 2.8M |
| 2026-03-30 | 38.62 | $20.21 | 5.6M |
| 2026-03-27 | 48.94 | $24.80 | 1.5M |
| 2026-03-26 | 53.43 | $26.32 | 981843 |
| 2026-03-25 | 49.01 | $24.81 | 1.9M |
| 2026-03-24 | 43.10 | $23.07 | 1.1M |
| 2026-03-23 | 43.91 | $23.36 | 2.1M |
| 2026-03-20 | 49.01 | $25.06 | 4.0M |
| 2026-03-19 | 50.05 | $25.38 | 719746 |
| 2026-03-18 | 50.17 | $25.42 | 1.3M |
| 2026-03-17 | 52.67 | $26.21 | 1.5M |
| 2026-03-16 | 52.64 | $26.20 | 1.3M |
| 2026-03-13 | 48.58 | $24.81 | 1.3M |
| 2026-03-12 | 49.21 | $25.03 | 1.4M |
| 2026-03-11 | 53.14 | $26.34 | 1.0M |
| 2026-03-10 | 59.17 | $28.10 | 1.2M |
| 2026-03-09 | 55.76 | $26.84 | 1.8M |
| 2026-03-06 | 55.97 | $26.90 | 1.3M |
| 2026-03-05 | 58.57 | $27.64 | 1.3M |
| 2026-03-04 | 63.22 | $28.87 | 1.0M |
| 2026-03-03 | 61.52 | $28.15 | 962577 |
| 2026-03-02 | 68.03 | $29.72 | 876762 |
| 2026-02-27 | 67.97 | $29.69 | 2.0M |
| 2026-02-26 | 69.19 | $29.98 | 1.1M |
| 2026-02-25 | 68.08 | $29.39 | 1.1M |
| 2026-02-24 | 65.46 | $28.08 | 1.1M |
| 2026-02-23 | 64.55 | $27.65 | 1.4M |
| 2026-02-20 | 65.77 | $27.97 | 1.2M |
| 2026-02-19 | 70.70 | $29.21 | 3.0M |
| 2026-02-18 | 67.53 | $27.51 | 983507 |
| 2026-02-17 | 65.60 | $26.58 | 936913 |
| 2026-02-13 | 65.51 | $26.54 | 1.2M |
| 2026-02-12 | 66.52 | $26.80 | 1.4M |
| 2026-02-11 | 64.17 | $25.63 | 1.2M |
| 2026-02-10 | 67.87 | $26.59 | 973194 |
| 2026-02-09 | 66.99 | $26.12 | 1.2M |
| 2026-02-06 | 67.25 | $26.19 | 1.5M |
| 2026-02-05 | 67.79 | $26.34 | 990600 |
| 2026-02-04 | 67.83 | $26.35 | 731233 |
| 2026-02-03 | 70.17 | $27.04 | 889808 |
| 2026-02-02 | 69.26 | $26.42 | 1.9M |
| 2026-01-30 | 66.26 | $24.51 | 1.9M |
| 2026-01-29 | 74.71 | $26.84 | 1.1M |
| 2026-01-28 | 78.25 | $27.71 | 3.1M |
| 2026-01-27 | 76.14 | $26.00 | 1.2M |
| 2026-01-26 | 77.43 | $26.31 | 2.2M |
| 2026-01-23 | 75.11 | $24.52 | 2.4M |
| 2026-01-22 | 83.09 | $26.28 | 1.7M |
| 2026-01-21 | 85.04 | $26.68 | 1.9M |
| 2026-01-20 | 84.51 | $26.06 | 2.8M |
| 2026-01-16 | 82.38 | $23.86 | 1.6M |
| 2026-01-15 | 83.92 | $24.17 | 2.5M |
| 2026-01-14 | 84.75 | $24.34 | 4.1M |
| 2026-01-13 | 82.61 | $22.11 | 4.7M |
| 2026-01-12 | 81.49 | $21.09 | 4.2M |
| 2026-01-09 | 79.61 | $19.56 | 6.0M |
| 2026-01-08 | 77.66 | $18.18 | 9.9M |
| 2026-01-07 | 77.28 | $17.92 | 9.4M |
| 2026-01-06 | 74.55 | $16.23 | 65.1M |
| 2026-01-05 | 45.32 | $8.31 | 1.9M |
| 2026-01-02 | 49.78 | $8.96 | 976223 |
| 2025-12-31 | 56.25 | $9.76 | 873729 |
| 2025-12-30 | 57.31 | $9.88 | 912332 |
| 2025-12-29 | 62.64 | $10.45 | 646608 |
| 2025-12-26 | 68.13 | $10.97 | 702609 |
| 2025-12-24 | 73.17 | $11.40 | 448500 |
| 2025-12-23 | 73.78 | $11.45 | 644713 |
| 2025-12-22 | 72.62 | $11.18 | 893800 |
| 2025-12-19 | 73.88 | $11.29 | 1.5M |
| 2025-12-18 | 72.95 | $11.06 | 2.8M |
| 2025-12-17 | 70.88 | $10.58 | 676129 |
| 2025-12-16 | 80.90 | $11.40 | 434605 |
| 2025-12-15 | 80.62 | $11.31 | 1.1M |
| 2025-12-12 | 82.97 | $11.49 | 799687 |
| 2025-12-11 | 84.54 | $11.61 | 1.1M |
| 2025-12-10 | 91.37 | $12.11 | 1.1M |
| 2025-12-09 | 90.36 | $11.43 | 961605 |
| 2025-12-08 | 89.92 | $11.16 | 1.9M |
| 2025-12-05 | 89.85 | $11.12 | 4.4M |
| 2025-12-04 | 82.01 | $8.30 | 1.3M |
| 2025-12-03 | 79.56 | $7.84 | 1.4M |
| 2025-12-02 | 76.75 | $7.41 | 1.2M |
| 2025-12-01 | 76.32 | $7.35 | 1.0M |
| 2025-11-28 | 84.24 | $7.67 | 494000 |
| 2025-11-26 | 84.09 | $7.64 | 1.2M |
| 2025-11-25 | 82.49 | $7.33 | 797500 |
| 2025-11-24 | 82.33 | $7.30 | 1.4M |
| 2025-11-21 | 82.33 | $7.30 | 2.4M |
| 2025-11-20 | 80.21 | $6.92 | 1.6M |
| 2025-11-19 | 77.89 | $6.57 | 1.6M |
| 2025-11-18 | 76.71 | $6.41 | 1.5M |
| 2025-11-17 | 68.35 | $5.58 | 1.2M |
| 2025-11-14 | 67.55 | $5.52 | 1.7M |
| 2025-11-13 | 64.11 | $5.28 | 1.5M |
| 2025-11-12 | 63.49 | $5.24 | 898782 |
| 2025-11-11 | 65.08 | $5.30 | 1.0M |
| 2025-11-10 | 61.25 | $5.05 | 1.2M |
| 2025-11-07 | 55.07 | $4.72 | 1.4M |
| 2025-11-06 | 55.07 | $4.72 | 872544 |
| 2025-11-05 | 51.92 | $4.57 | 222100 |
| 2025-11-04 | 51.49 | $4.55 | 788600 |
| 2025-11-03 | 51.71 | $4.56 | 843730 |
| 2025-10-31 | 56.03 | $4.75 | 330005 |
| 2025-10-30 | 54.31 | $4.66 | 309200 |
| 2025-10-29 | 55.45 | $4.71 | 586723 |
| 2025-10-28 | 57.76 | $4.81 | 409121 |
| 2025-10-27 | 57.76 | $4.81 | 448009 |
| 2025-10-24 | 52.40 | $4.51 | 352914 |
| 2025-10-23 | 54.59 | $4.61 | 369500 |
| 2025-10-22 | 52.32 | $4.49 | 499889 |
| 2025-10-21 | 55.63 | $4.64 | 301200 |
| 2025-10-20 | 58.44 | $4.76 | 604595 |
| 2025-10-17 | 53.41 | $4.49 | 1.0M |
| 2025-10-16 | 56.29 | $4.61 | 496816 |
| 2025-10-15 | 62.71 | $4.85 | 724249 |
| 2025-10-14 | 58.60 | $4.63 | 461850 |
| 2025-10-13 | 58.20 | $4.61 | 521478 |
| 2025-10-10 | 54.68 | $4.44 | 770900 |
| 2025-10-09 | 57.10 | $4.53 | 676400 |
| 2025-10-08 | 54.99 | $4.43 | 1.1M |
| 2025-10-07 | 57.12 | $4.51 | 1.7M |
| 2025-10-06 | 47.76 | $4.12 | 1.0M |
| 2025-10-03 | 44.82 | $4.02 | 387370 |
| 2025-10-02 | 43.00 | $3.96 | 547789 |
| 2025-10-01 | 45.38 | $4.06 | 582700 |
| 2025-09-30 | 43.29 | $3.99 | 374100 |
| 2025-09-29 | 42.09 | $3.95 | 318726 |
| 2025-09-26 | 44.32 | $4.05 | 852300 |
| 2025-09-25 | 42.59 | $3.99 | 337512 |
| 2025-09-24 | 45.98 | $4.14 | 401800 |
| 2025-09-23 | 44.87 | $4.10 | 421400 |
| 2025-09-22 | 45.99 | $4.15 | 401818 |
| 2025-09-19 | 46.44 | $4.17 | 2.0M |
| 2025-09-18 | 49.13 | $4.29 | 463745 |
| 2025-09-17 | 45.10 | $4.13 | 357300 |
| 2025-09-16 | 45.74 | $4.16 | 457500 |
| 2025-09-15 | 50.82 | $4.38 | 357334 |
| 2025-09-12 | 50.58 | $4.37 | 448703 |
| 2025-09-11 | 50.36 | $4.36 | 343575 |
| 2025-09-10 | 49.02 | $4.30 | 428800 |
| 2025-09-09 | 48.36 | $4.27 | 402300 |
| 2025-09-08 | 49.37 | $4.32 | 414924 |
| 2025-09-05 | 53.41 | $4.51 | 498117 |
| 2025-09-04 | 55.44 | $4.60 | 573634 |
| 2025-09-03 | 57.29 | $4.68 | 591013 |
| 2025-09-02 | 57.75 | $4.70 | 663129 |
| 2025-08-29 | 56.76 | $4.64 | 325200 |
| 2025-08-28 | 58.05 | $4.70 | 607922 |
| 2025-08-27 | 63.00 | $4.92 | 619500 |
| 2025-08-26 | 60.99 | $4.78 | 605139 |
| 2025-08-25 | 63.82 | $4.90 | 956723 |
| 2025-08-22 | 63.00 | $4.84 | 693200 |
| 2025-08-21 | 59.54 | $4.60 | 444440 |
| 2025-08-20 | 56.48 | $4.41 | 597500 |
| 2025-08-19 | 64.26 | $4.73 | 603600 |
| 2025-08-18 | 67.58 | $4.85 | 1.1M |
| 2025-08-15 | 66.20 | $4.75 | 865375 |
| 2025-08-14 | 60.43 | $4.39 | 546805 |
| 2025-08-13 | 61.26 | $4.42 | 731600 |
| 2025-08-12 | 62.34 | $4.46 | 1.1M |
| 2025-08-11 | 60.34 | $4.34 | 824611 |
| 2025-08-08 | 59.67 | $4.30 | 718447 |
| 2025-08-07 | 60.40 | $4.33 | 740100 |
| 2025-08-06 | 61.36 | $4.37 | 480739 |
| 2025-08-05 | 58.72 | $4.20 | 449545 |
| 2025-08-04 | 56.91 | $4.09 | 446310 |
| 2025-08-01 | 57.78 | $4.13 | 449242 |
| 2025-07-31 | 57.99 | $4.14 | 507203 |
| 2025-07-30 | 57.40 | $4.10 | 913431 |
| 2025-07-29 | 55.14 | $3.95 | 1.2M |
| 2025-07-28 | 56.86 | $4.04 | 1.5M |
| 2025-07-25 | 54.46 | $3.88 | 660811 |
| 2025-07-24 | 54.16 | $3.86 | 1.1M |
| 2025-07-23 | 53.87 | $3.84 | 1.3M |
| 2025-07-22 | 45.10 | $3.31 | 343329 |
| 2025-07-21 | 45.25 | $3.32 | 429402 |
| 2025-07-18 | 45.40 | $3.33 | 571401 |
| 2025-07-17 | 48.08 | $3.51 | 607700 |
| 2025-07-16 | 46.92 | $3.44 | 573232 |
| 2025-07-15 | 47.64 | $3.49 | 432200 |
| 2025-07-14 | 49.22 | $3.60 | 697820 |
| 2025-07-11 | 48.03 | $3.52 | 489143 |
| 2025-07-10 | 48.57 | $3.56 | 463295 |
| 2025-07-09 | 47.73 | $3.50 | 523013 |
| 2025-07-08 | 47.46 | $3.48 | 490411 |
| 2025-07-07 | 45.16 | $3.31 | 556139 |
| 2025-07-03 | 46.18 | $3.40 | 444413 |
| 2025-07-02 | 44.60 | $3.28 | 1.3M |
| 2025-07-01 | 41.03 | $3.02 | 800600 |
| 2025-06-30 | 40.75 | $3.00 | 792159 |
| 2025-06-27 | 40.94 | $3.02 | 1.7M |
| 2025-06-26 | 43.55 | $3.30 | 1.4M |
| 2025-06-25 | 38.64 | $2.93 | 608117 |
| 2025-06-24 | 39.34 | $3.01 | 969721 |
| 2025-06-23 | 36.46 | $2.80 | 1.0M |
| 2025-06-20 | 36.93 | $2.86 | 1.6M |
| 2025-06-18 | 38.12 | $3.01 | 849900 |
| 2025-06-17 | 38.12 | $3.01 | 778136 |
| 2025-06-16 | 39.02 | $3.13 | 575900 |
| 2025-06-13 | 39.09 | $3.14 | 638000 |
| 2025-06-12 | 39.37 | $3.18 | 817401 |
| 2025-06-11 | 40.13 | $3.29 | 741128 |
| 2025-06-10 | 40.60 | $3.36 | 812307 |
| 2025-06-09 | 41.05 | $3.43 | 616100 |
| 2025-06-06 | 42.08 | $3.59 | 997949 |
| 2025-06-05 | 39.94 | $3.35 | 742125 |
| 2025-06-04 | 40.29 | $3.41 | 561600 |
| 2025-06-03 | 40.52 | $3.45 | 1.7M |
| 2025-06-02 | 39.22 | $3.29 | 1.3M |
| 2025-05-30 | 40.32 | $3.50 | 1.1M |
| 2025-05-29 | 42.54 | $3.91 | 1.2M |
| 2025-05-28 | 42.70 | $3.94 | 1.7M |
| 2025-05-27 | 45.52 | $4.45 | 1.4M |
| 2025-05-23 | 48.06 | $4.88 | 1.1M |
| 2025-05-22 | 47.81 | $4.84 | 1.8M |
| 2025-05-21 | 47.43 | $4.78 | 3.2M |
| 2025-05-20 | 47.97 | $4.88 | 1.9M |
| 2025-05-19 | 54.27 | $5.95 | 558000 |
| 2025-05-16 | 52.44 | $5.62 | 682600 |
| 2025-05-15 | 50.91 | $5.35 | 1.1M |
| 2025-05-14 | 45.78 | $4.51 | 751739 |
| 2025-05-13 | 45.45 | $4.46 | 542498 |
| 2025-05-12 | 49.91 | $5.25 | 296116 |
| 2025-05-09 | 48.58 | $5.03 | 322790 |
| 2025-05-08 | 50.26 | $5.32 | 748418 |
| 2025-05-07 | 47.09 | $4.79 | 901400 |
| 2025-05-06 | 44.28 | $4.35 | 355306 |
| 2025-05-05 | 44.54 | $4.40 | 796200 |
| 2025-05-02 | 45.48 | $4.59 | 906700 |
| 2025-05-01 | 40.71 | $3.83 | 246900 |
| 2025-04-30 | 42.14 | $4.14 | 179467 |
| 2025-04-29 | 43.02 | $4.33 | 335600 |
| 2025-04-28 | 41.74 | $4.12 | 130600 |
| 2025-04-25 | 42.43 | $4.28 | 181500 |
| 2025-04-24 | 42.55 | $4.31 | 533513 |
| 2025-04-23 | 44.20 | $4.71 | 287204 |
| 2025-04-22 | 45.29 | $4.97 | 329094 |
| 2025-04-21 | 43.93 | $4.70 | 212300 |
| 2025-04-17 | 45.11 | $5.00 | 289149 |
| 2025-04-16 | 45.38 | $5.07 | 258500 |
| 2025-04-15 | 45.53 | $5.11 | 354609 |
| 2025-04-14 | 46.54 | $5.39 | 568332 |
| 2025-04-11 | 50.70 | $6.48 | 302600 |
| 2025-04-10 | 52.12 | $6.83 | 329907 |
| 2025-04-09 | 57.41 | $8.04 | 576300 |
| 2025-04-08 | 55.13 | $7.40 | 886500 |
| 2025-04-07 | 70.04 | $10.07 | 771300 |
| 2025-04-04 | 69.98 | $10.05 | 841700 |
| 2025-04-03 | 65.16 | $8.54 | 596148 |
| 2025-04-02 | 75.01 | $9.84 | 2.8M |
| 2025-04-01 | 64.94 | $7.24 | 1.1M |
| 2025-03-31 | 58.17 | $6.14 | 696500 |
| 2025-03-28 | 54.36 | $5.64 | 1.6M |
| 2025-03-27 | 45.49 | $4.70 | 762100 |
| 2025-03-26 | 47.55 | $4.92 | 5.4M |
| 2025-03-25 | 36.09 | $4.00 | 13.3M |
| 2025-03-24 | 32.75 | $3.78 | 209199 |
| 2025-03-21 | 32.29 | $3.75 | 1.0M |
| 2025-03-20 | 29.56 | $3.57 | 234100 |
| 2025-03-19 | 35.64 | $4.37 | 139721 |
| 2025-03-18 | 36.62 | $4.48 | 112500 |
| 2025-03-17 | 34.27 | $4.33 | 159943 |
| 2025-03-14 | 36.32 | $4.57 | 100363 |
| 2025-03-13 | 36.49 | $4.59 | 103224 |
| 2025-03-12 | 40.21 | $5.00 | 106600 |
| 2025-03-11 | 37.09 | $4.79 | 155148 |
| 2025-03-10 | 37.62 | $4.85 | 113649 |
| 2025-03-07 | 37.88 | $4.88 | 100209 |
| 2025-03-06 | 39.78 | $5.10 | 165846 |
| 2025-03-05 | 34.37 | $4.72 | 155542 |
| 2025-03-04 | 32.39 | $4.59 | 92200 |
| 2025-03-03 | 31.64 | $4.54 | 113004 |
| 2025-02-28 | 32.39 | $4.65 | 235300 |
| 2025-02-27 | 32.53 | $4.67 | 119600 |
| 2025-02-26 | 31.18 | $4.57 | 146800 |
| 2025-02-25 | 32.93 | $4.85 | 218726 |
| 2025-02-24 | 35.57 | $5.24 | 216628 |
| 2025-02-21 | 34.68 | $5.17 | 458151 |
| 2025-02-20 | 34.18 | $5.13 | 192125 |
| 2025-02-19 | 33.82 | $5.10 | 144500 |
| 2025-02-18 | 33.37 | $5.06 | 266240 |
| 2025-02-14 | 34.21 | $5.21 | 115200 |
| 2025-02-13 | 33.03 | $5.10 | 164348 |
| 2025-02-12 | 32.29 | $5.03 | 166115 |
| 2025-02-11 | 32.09 | $5.01 | 390300 |
| 2025-02-10 | 30.20 | $4.82 | 425252 |
| 2025-02-07 | 34.24 | $5.67 | 1.5M |
| 2025-02-06 | 39.70 | $6.59 | 204524 |
| 2025-02-05 | 43.58 | $7.13 | 146323 |
| 2025-02-04 | 46.11 | $7.45 | 75800 |
| 2025-02-03 | 46.02 | $7.44 | 121398 |
| 2025-01-31 | 46.32 | $7.48 | 227000 |
| 2025-01-30 | 39.05 | $6.72 | 308800 |
| 2025-01-29 | 37.02 | $6.53 | 141846 |
| 2025-01-28 | 37.52 | $6.61 | 117200 |
| 2025-01-27 | 38.38 | $6.75 | 229400 |
| 2025-01-24 | 37.70 | $6.68 | 257500 |
| 2025-01-23 | 36.66 | $6.57 | 640730 |
| 2025-01-22 | 38.49 | $6.90 | 266700 |
| 2025-01-21 | 41.54 | $7.41 | 123025 |
| 2025-01-17 | 43.14 | $7.66 | 79900 |
| 2025-01-16 | 43.97 | $7.79 | 43300 |
| 2025-01-15 | 43.49 | $7.73 | 61200 |
| 2025-01-14 | 42.79 | $7.64 | 70300 |
| 2025-01-13 | 39.33 | $7.20 | 84324 |
| 2025-01-10 | 37.70 | $7.00 | 208522 |
| 2025-01-08 | 41.34 | $7.69 | 73400 |
| 2025-01-07 | 43.42 | $8.05 | 87000 |
| 2025-01-06 | 48.15 | $8.79 | 114121 |
| 2025-01-03 | 45.56 | $8.45 | 83508 |
| 2025-01-02 | 43.75 | $8.22 | 68004 |
| 2024-12-31 | 40.84 | $7.86 | 104038 |
| 2024-12-30 | 37.95 | $7.52 | 196400 |
| 2024-12-27 | 40.97 | $8.06 | 145300 |
| 2024-12-26 | 43.07 | $8.41 | 119200 |
| 2024-12-24 | 39.97 | $8.04 | 44241 |
| 2024-12-23 | 41.91 | $8.37 | 126616 |
| 2024-12-20 | 44.71 | $8.82 | 404401 |
| 2024-12-19 | 43.19 | $8.63 | 227800 |
| 2024-12-18 | 41.58 | $8.43 | 98527 |
| 2024-12-17 | 43.39 | $8.74 | 89200 |
| 2024-12-16 | 42.15 | $8.58 | 71200 |
| 2024-12-13 | 40.69 | $8.39 | 76812 |
| 2024-12-12 | 42.52 | $8.73 | 81811 |
| 2024-12-11 | 40.81 | $8.50 | 106900 |
| 2024-12-10 | 40.00 | $8.39 | 177126 |
| 2024-12-09 | 41.07 | $8.61 | 141641 |
| 2024-12-06 | 43.00 | $9.00 | 101700 |
| 2024-12-05 | 40.41 | $8.62 | 474335 |
| 2024-12-04 | 35.81 | $7.99 | 119600 |
| 2024-12-03 | 38.35 | $8.56 | 184700 |
| 2024-12-02 | 36.16 | $8.27 | 222113 |
| 2024-11-29 | 40.87 | $9.26 | 67434 |
| 2024-11-27 | 43.37 | $9.72 | 39100 |
| 2024-11-26 | 40.99 | $9.40 | 68223 |
| 2024-11-25 | 41.09 | $9.42 | 103300 |
| 2024-11-22 | 41.28 | $9.46 | 120500 |
| 2024-11-21 | 41.15 | $9.44 | 80146 |
| 2024-11-20 | 42.06 | $9.64 | 245000 |
| 2024-11-19 | 45.44 | $10.35 | 200141 |
| 2024-11-18 | 33.14 | $8.64 | 91200 |
| 2024-11-15 | 34.03 | $8.85 | 181300 |
| 2024-11-14 | 36.53 | $9.41 | 246429 |
| 2024-11-13 | 44.26 | $10.81 | 61751 |
| 2024-11-12 | 47.98 | $11.35 | 52403 |
| 2024-11-11 | 51.72 | $11.84 | 92300 |
| 2024-11-08 | 53.17 | $12.02 | 81100 |
| 2024-11-07 | 50.85 | $11.70 | 55933 |
| 2024-11-06 | 56.14 | $12.34 | 98868 |
| 2024-11-05 | 53.33 | $11.95 | 24800 |
| 2024-11-04 | 49.11 | $11.42 | 24631 |
| 2024-11-01 | 48.19 | $11.31 | 49900 |
| 2024-10-31 | 48.26 | $11.32 | 71400 |
| 2024-10-30 | 47.56 | $11.23 | 44000 |
| 2024-10-29 | 54.88 | $12.16 | 24214 |
| 2024-10-28 | 53.65 | $11.99 | 63235 |
| 2024-10-25 | 53.00 | $11.90 | 59900 |
| 2024-10-24 | 53.55 | $11.97 | 49800 |
| 2024-10-23 | 54.09 | $12.04 | 87022 |
| 2024-10-22 | 62.03 | $12.98 | 85167 |
| 2024-10-21 | 59.63 | $12.58 | 122200 |
| 2024-10-18 | 56.01 | $12.03 | 112036 |
| 2024-10-17 | 48.77 | $11.12 | 47500 |
| 2024-10-16 | 49.37 | $11.19 | 129029 |
| 2024-10-15 | 49.45 | $11.20 | 78840 |
| 2024-10-14 | 41.34 | $10.32 | 57930 |
| 2024-10-11 | 41.55 | $10.35 | 50107 |
| 2024-10-10 | 40.97 | $10.29 | 85000 |
| 2024-10-09 | 42.31 | $10.49 | 71700 |
| 2024-10-08 | 40.74 | $10.32 | 77775 |
| 2024-10-07 | 40.93 | $10.35 | 98607 |
| 2024-10-04 | 35.20 | $9.74 | 110900 |
| 2024-10-03 | 36.81 | $10.03 | 89827 |
| 2024-10-02 | 38.97 | $10.40 | 60915 |
| 2024-10-01 | 40.63 | $10.67 | 72916 |
| 2024-09-30 | 40.69 | $10.68 | 111814 |
| 2024-09-27 | 43.67 | $11.16 | 170719 |
| 2024-09-26 | 49.49 | $11.97 | 145626 |
| 2024-09-25 | 45.58 | $11.51 | 197233 |
| 2024-09-24 | 45.05 | $11.45 | 346200 |
| 2024-09-23 | 48.08 | $11.86 | 176313 |
| 2024-09-20 | 44.73 | $11.47 | 2.7M |
| 2024-09-19 | 43.84 | $11.37 | 213045 |
| 2024-09-18 | 43.59 | $11.34 | 225800 |
| 2024-09-17 | 36.92 | $10.61 | 102947 |
| 2024-09-16 | 39.60 | $11.05 | 163640 |
| 2024-09-13 | 43.26 | $11.59 | 110600 |
| 2024-09-12 | 40.04 | $11.26 | 164400 |
| 2024-09-11 | 36.62 | $10.93 | 63600 |
| 2024-09-10 | 40.26 | $11.48 | 44600 |
| 2024-09-09 | 42.59 | $11.80 | 134575 |
| 2024-09-06 | 43.80 | $11.96 | 144000 |
| 2024-09-05 | 42.04 | $11.78 | 131900 |
| 2024-09-04 | 42.96 | $11.91 | 143140 |
| 2024-09-03 | 45.05 | $12.20 | 141700 |
| 2024-08-30 | 48.95 | $12.70 | 80300 |
| 2024-08-29 | 49.52 | $12.77 | 140000 |
| 2024-08-28 | 49.84 | $12.81 | 84411 |
| 2024-08-27 | 48.19 | $12.60 | 105629 |
| 2024-08-26 | 51.23 | $13.00 | 220300 |
| 2024-08-23 | 49.41 | $12.76 | 157112 |
| 2024-08-22 | 50.38 | $12.89 | 184300 |
| 2024-08-21 | 51.11 | $12.99 | 161933 |
| 2024-08-20 | 51.18 | $13.00 | 141900 |
| 2024-08-19 | 51.18 | $13.00 | 135992 |
| 2024-08-16 | 49.93 | $12.80 | 72100 |
| 2024-08-15 | 50.36 | $12.87 | 52700 |
| 2024-08-14 | 49.42 | $12.71 | 105513 |
| 2024-08-13 | 48.43 | $12.54 | 53620 |
| 2024-08-12 | 45.15 | $11.99 | 115700 |
| 2024-08-09 | 44.97 | $11.96 | 67400 |
| 2024-08-08 | 46.18 | $12.21 | 71337 |
| 2024-08-07 | 45.90 | $12.16 | 71747 |
| 2024-08-06 | 46.35 | $12.26 | 102900 |
| 2024-08-05 | 44.26 | $11.86 | 304382 |
| 2024-08-02 | 49.38 | $12.98 | 106100 |
| 2024-08-01 | 47.90 | $12.69 | 125000 |
| 2024-07-31 | 45.87 | $12.30 | 247000 |
| 2024-07-30 | 44.02 | $11.95 | 262538 |
| 2024-07-29 | 47.70 | $12.78 | 205120 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-37.06
2026-07-16
Close Price
$27.96
Vol: 214395
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -37.06 | $27.96 | 214395 |
| 2026-07-15 | -27.11 | $28.81 | 1.5M |
| 2026-07-14 | -43.44 | $27.28 | 2.0M |
| 2026-07-13 | -31.13 | $28.10 | 1.2M |
| 2026-07-10 | -27.26 | $28.31 | 930700 |
| 2026-07-09 | -9.12 | $30.30 | 2.1M |
| 2026-07-08 | -12.39 | $29.74 | 2.7M |
| 2026-07-07 | -3.96 | $29.27 | 3.1M |
| 2026-07-06 | -13.41 | $27.27 | 1.4M |
| 2026-07-02 | -20.89 | $26.50 | 1.8M |
| 2026-07-01 | -19.53 | $26.64 | 1.2M |
| 2026-06-30 | -4.96 | $28.14 | 2.3M |
| 2026-06-29 | -2.44 | $27.14 | 1.7M |
| 2026-06-26 | -1.23 | $26.40 | 6.2M |
| 2026-06-25 | -9.99 | $25.03 | 1.1M |
| 2026-06-24 | -3.13 | $24.85 | 956400 |
| 2026-06-23 | -6.82 | $24.51 | 1.2M |
| 2026-06-22 | -4.59 | $24.60 | 1.4M |
| 2026-06-18 | -21.95 | $23.41 | 1.9M |
| 2026-06-17 | -27.51 | $23.05 | 1.4M |
| 2026-06-16 | -38.79 | $22.32 | 888818 |
| 2026-06-15 | -28.28 | $23.00 | 1.6M |
| 2026-06-12 | -8.96 | $24.15 | 2.2M |
| 2026-06-11 | -60.06 | $20.90 | 1.7M |
| 2026-06-10 | -75.82 | $20.06 | 1.2M |
| 2026-06-09 | -76.53 | $20.01 | 1.4M |
| 2026-06-08 | -96.68 | $18.99 | 1.7M |
| 2026-06-05 | -99.69 | $19.06 | 1.4M |
| 2026-06-04 | -86.79 | $20.39 | 729548 |
| 2026-06-03 | -93.31 | $20.08 | 1.2M |
| 2026-06-02 | -93.90 | $20.04 | 1.5M |
| 2026-06-01 | -91.00 | $20.33 | 1.6M |
| 2026-05-29 | -82.08 | $21.60 | 1.0M |
| 2026-05-28 | -85.43 | $21.40 | 437000 |
| 2026-05-27 | -86.60 | $21.33 | 822307 |
| 2026-05-26 | -69.85 | $22.33 | 666386 |
| 2026-05-22 | -75.04 | $22.02 | 567311 |
| 2026-05-21 | -72.53 | $22.17 | 874166 |
| 2026-05-20 | -80.59 | $22.04 | 761938 |
| 2026-05-19 | -87.15 | $21.53 | 1.3M |
| 2026-05-18 | -92.03 | $21.15 | 1.3M |
| 2026-05-15 | -93.63 | $22.87 | 943725 |
| 2026-05-14 | -66.79 | $24.63 | 507102 |
| 2026-05-13 | -62.61 | $24.86 | 841721 |
| 2026-05-12 | -87.75 | $23.51 | 602497 |
| 2026-05-11 | -80.45 | $23.66 | 962796 |
| 2026-05-08 | -76.10 | $23.66 | 977300 |
| 2026-05-07 | -74.47 | $23.76 | 923935 |
| 2026-05-06 | -45.99 | $25.50 | 560549 |
| 2026-05-05 | -35.68 | $26.13 | 997302 |
| 2026-05-04 | -41.86 | $25.25 | 894200 |
| 2026-05-01 | -42.82 | $25.18 | 799534 |
| 2026-04-30 | -49.52 | $24.69 | 1.0M |
| 2026-04-29 | -74.15 | $22.89 | 1.1M |
| 2026-04-28 | -52.90 | $24.02 | 1.1M |
| 2026-04-27 | -42.13 | $24.75 | 1.1M |
| 2026-04-24 | -40.00 | $24.93 | 1.2M |
| 2026-04-23 | -27.46 | $25.99 | 1.8M |
| 2026-04-22 | -7.80 | $25.89 | 1.4M |
| 2026-04-21 | -21.71 | $24.98 | 1.7M |
| 2026-04-20 | -25.84 | $24.71 | 821390 |
| 2026-04-17 | -21.56 | $24.99 | 1.2M |
| 2026-04-16 | -21.41 | $25.00 | 1.6M |
| 2026-04-15 | -34.25 | $24.16 | 1.3M |
| 2026-04-14 | -54.09 | $22.89 | 1.2M |
| 2026-04-13 | -59.70 | $22.52 | 1.2M |
| 2026-04-10 | -51.67 | $23.05 | 911200 |
| 2026-04-09 | -53.33 | $22.94 | 975147 |
| 2026-04-08 | -66.47 | $22.71 | 1.3M |
| 2026-04-07 | -71.45 | $22.31 | 1.1M |
| 2026-04-06 | -75.76 | $21.94 | 1.6M |
| 2026-04-02 | -59.09 | $23.37 | 1.4M |
| 2026-04-01 | -67.61 | $22.73 | 1.6M |
| 2026-03-31 | -77.23 | $22.03 | 2.8M |
| 2026-03-30 | -96.39 | $20.21 | 5.6M |
| 2026-03-27 | -65.91 | $24.80 | 1.5M |
| 2026-03-26 | -46.87 | $26.32 | 981843 |
| 2026-03-25 | -65.79 | $24.81 | 1.9M |
| 2026-03-24 | -87.59 | $23.07 | 1.1M |
| 2026-03-23 | -94.37 | $23.36 | 2.1M |
| 2026-03-20 | -82.51 | $25.06 | 4.0M |
| 2026-03-19 | -85.09 | $25.38 | 719746 |
| 2026-03-18 | -85.76 | $25.42 | 1.3M |
| 2026-03-17 | -72.68 | $26.21 | 1.5M |
| 2026-03-16 | -72.85 | $26.20 | 1.3M |
| 2026-03-13 | -95.86 | $24.81 | 1.3M |
| 2026-03-12 | -96.03 | $25.03 | 1.4M |
| 2026-03-11 | -73.45 | $26.34 | 1.0M |
| 2026-03-10 | -43.10 | $28.10 | 1.2M |
| 2026-03-09 | -64.83 | $26.84 | 1.8M |
| 2026-03-06 | -63.79 | $26.90 | 1.3M |
| 2026-03-05 | -51.03 | $27.64 | 1.3M |
| 2026-03-04 | -29.83 | $28.87 | 1.0M |
| 2026-03-03 | -42.24 | $28.15 | 962577 |
| 2026-03-02 | -13.88 | $29.72 | 876762 |
| 2026-02-27 | -14.35 | $29.69 | 2.0M |
| 2026-02-26 | -9.78 | $29.98 | 1.1M |
| 2026-02-25 | -19.09 | $29.39 | 1.1M |
| 2026-02-24 | -39.75 | $28.08 | 1.1M |
| 2026-02-23 | -41.26 | $27.65 | 1.4M |
| 2026-02-20 | -36.78 | $27.97 | 1.2M |
| 2026-02-19 | -19.44 | $29.21 | 3.0M |
| 2026-02-18 | -16.12 | $27.51 | 983507 |
| 2026-02-17 | -33.46 | $26.58 | 936913 |
| 2026-02-13 | -34.25 | $26.54 | 1.2M |
| 2026-02-12 | -29.16 | $26.80 | 1.4M |
| 2026-02-11 | -41.56 | $25.63 | 1.2M |
| 2026-02-10 | -21.01 | $26.59 | 973194 |
| 2026-02-09 | -24.83 | $26.12 | 1.2M |
| 2026-02-06 | -20.61 | $26.19 | 1.5M |
| 2026-02-05 | -17.97 | $26.34 | 990600 |
| 2026-02-04 | -16.74 | $26.35 | 731233 |
| 2026-02-03 | -9.60 | $27.04 | 889808 |
| 2026-02-02 | -9.15 | $26.42 | 1.9M |
| 2026-01-30 | -18.49 | $24.51 | 1.9M |
| 2026-01-29 | -7.09 | $26.84 | 1.1M |
| 2026-01-28 | -2.02 | $27.71 | 3.1M |
| 2026-01-27 | -6.20 | $26.00 | 1.2M |
| 2026-01-26 | -4.60 | $26.31 | 2.2M |
| 2026-01-23 | -13.85 | $24.52 | 2.4M |
| 2026-01-22 | -4.75 | $26.28 | 1.7M |
| 2026-01-21 | -2.69 | $26.68 | 1.9M |
| 2026-01-20 | -1.30 | $26.06 | 2.8M |
| 2026-01-16 | -7.67 | $23.86 | 1.6M |
| 2026-01-15 | -5.88 | $24.17 | 2.5M |
| 2026-01-14 | -2.89 | $24.34 | 4.1M |
| 2026-01-13 | -5.87 | $22.11 | 4.7M |
| 2026-01-12 | -8.37 | $21.09 | 4.2M |
| 2026-01-09 | -18.96 | $19.56 | 6.0M |
| 2026-01-08 | -28.51 | $18.18 | 9.9M |
| 2026-01-07 | -30.31 | $17.92 | 9.4M |
| 2026-01-06 | -42.01 | $16.23 | 65.1M |
| 2026-01-05 | -89.98 | $8.31 | 1.9M |
| 2026-01-02 | -72.35 | $8.96 | 976223 |
| 2025-12-31 | -53.28 | $9.76 | 873729 |
| 2025-12-30 | -50.79 | $9.88 | 912332 |
| 2025-12-29 | -38.79 | $10.45 | 646608 |
| 2025-12-26 | -28.66 | $10.97 | 702609 |
| 2025-12-24 | -20.27 | $11.40 | 448500 |
| 2025-12-23 | -18.54 | $11.45 | 644713 |
| 2025-12-22 | -22.87 | $11.18 | 893800 |
| 2025-12-19 | -19.93 | $11.29 | 1.5M |
| 2025-12-18 | -23.92 | $11.06 | 2.8M |
| 2025-12-17 | -29.86 | $10.58 | 676129 |
| 2025-12-16 | -15.48 | $11.40 | 434605 |
| 2025-12-15 | -16.14 | $11.31 | 1.1M |
| 2025-12-12 | -12.12 | $11.49 | 799687 |
| 2025-12-11 | -10.59 | $11.61 | 1.1M |
| 2025-12-10 | -4.21 | $12.11 | 1.1M |
| 2025-12-09 | -2.01 | $11.43 | 961605 |
| 2025-12-08 | -3.52 | $11.16 | 1.9M |
| 2025-12-05 | -2.61 | $11.12 | 4.4M |
| 2025-12-04 | -2.50 | $8.30 | 1.3M |
| 2025-12-03 | -3.64 | $7.84 | 1.4M |
| 2025-12-02 | -14.97 | $7.41 | 1.2M |
| 2025-12-01 | -14.20 | $7.35 | 1.0M |
| 2025-11-28 | -3.24 | $7.67 | 494000 |
| 2025-11-26 | -4.13 | $7.64 | 1.2M |
| 2025-11-25 | -12.50 | $7.33 | 797500 |
| 2025-11-24 | -13.39 | $7.30 | 1.4M |
| 2025-11-21 | -13.39 | $7.30 | 2.4M |
| 2025-11-20 | -18.12 | $6.92 | 1.6M |
| 2025-11-19 | -10.20 | $6.57 | 1.6M |
| 2025-11-18 | -1.92 | $6.41 | 1.5M |
| 2025-11-17 | -11.03 | $5.58 | 1.2M |
| 2025-11-14 | -9.45 | $5.52 | 1.7M |
| 2025-11-13 | -12.50 | $5.28 | 1.5M |
| 2025-11-12 | -16.35 | $5.24 | 898782 |
| 2025-11-11 | -9.71 | $5.30 | 1.0M |
| 2025-11-10 | -6.85 | $5.05 | 1.2M |
| 2025-11-07 | -35.19 | $4.72 | 1.4M |
| 2025-11-06 | -30.16 | $4.72 | 872544 |
| 2025-11-05 | -53.97 | $4.57 | 222100 |
| 2025-11-04 | -57.14 | $4.55 | 788600 |
| 2025-11-03 | -42.17 | $4.56 | 843730 |
| 2025-10-31 | -17.02 | $4.75 | 330005 |
| 2025-10-30 | -26.60 | $4.66 | 309200 |
| 2025-10-29 | -20.20 | $4.71 | 586723 |
| 2025-10-28 | -10.10 | $4.81 | 409121 |
| 2025-10-27 | -8.70 | $4.81 | 448009 |
| 2025-10-24 | -34.78 | $4.51 | 352914 |
| 2025-10-23 | -26.09 | $4.61 | 369500 |
| 2025-10-22 | -36.52 | $4.49 | 499889 |
| 2025-10-21 | -23.48 | $4.64 | 301200 |
| 2025-10-20 | -13.04 | $4.76 | 604595 |
| 2025-10-17 | -36.52 | $4.49 | 1.0M |
| 2025-10-16 | -26.09 | $4.61 | 496816 |
| 2025-10-15 | -1.80 | $4.85 | 724249 |
| 2025-10-14 | -9.38 | $4.63 | 461850 |
| 2025-10-13 | -11.46 | $4.61 | 521478 |
| 2025-10-10 | -27.66 | $4.44 | 770900 |
| 2025-10-09 | -18.09 | $4.53 | 676400 |
| 2025-10-08 | -26.37 | $4.43 | 1.1M |
| 2025-10-07 | -2.60 | $4.51 | 1.7M |
| 2025-10-06 | -49.30 | $4.12 | 1.0M |
| 2025-10-03 | -65.33 | $4.02 | 387370 |
| 2025-10-02 | -78.02 | $3.96 | 547789 |
| 2025-10-01 | -70.00 | $4.06 | 582700 |
| 2025-09-30 | -78.50 | $3.99 | 374100 |
| 2025-09-29 | -88.89 | $3.95 | 318726 |
| 2025-09-26 | -78.79 | $4.05 | 852300 |
| 2025-09-25 | -98.02 | $3.99 | 337512 |
| 2025-09-24 | -88.42 | $4.14 | 401800 |
| 2025-09-23 | -92.63 | $4.10 | 421400 |
| 2025-09-22 | -92.39 | $4.15 | 401818 |
| 2025-09-19 | -90.22 | $4.17 | 2.0M |
| 2025-09-18 | -78.02 | $4.29 | 463745 |
| 2025-09-17 | -95.60 | $4.13 | 357300 |
| 2025-09-16 | -95.45 | $4.16 | 457500 |
| 2025-09-15 | -74.26 | $4.38 | 357334 |
| 2025-09-12 | -75.25 | $4.37 | 448703 |
| 2025-09-11 | -74.04 | $4.36 | 343575 |
| 2025-09-10 | -79.81 | $4.30 | 428800 |
| 2025-09-09 | -82.69 | $4.27 | 402300 |
| 2025-09-08 | -77.88 | $4.32 | 414924 |
| 2025-09-05 | -59.62 | $4.51 | 498117 |
| 2025-09-04 | -50.96 | $4.60 | 573634 |
| 2025-09-03 | -43.27 | $4.68 | 591013 |
| 2025-09-02 | -40.57 | $4.70 | 663129 |
| 2025-08-29 | -44.95 | $4.64 | 325200 |
| 2025-08-28 | -38.05 | $4.70 | 607922 |
| 2025-08-27 | -18.58 | $4.92 | 619500 |
| 2025-08-26 | -27.78 | $4.78 | 605139 |
| 2025-08-25 | -18.11 | $4.90 | 956723 |
| 2025-08-22 | -21.01 | $4.84 | 693200 |
| 2025-08-21 | -38.41 | $4.60 | 444440 |
| 2025-08-20 | -52.17 | $4.41 | 597500 |
| 2025-08-19 | -22.22 | $4.73 | 603600 |
| 2025-08-18 | -14.89 | $4.85 | 1.1M |
| 2025-08-15 | -1.32 | $4.75 | 865375 |
| 2025-08-14 | -19.15 | $4.39 | 546805 |
| 2025-08-13 | -17.02 | $4.42 | 731600 |
| 2025-08-12 | -14.18 | $4.46 | 1.1M |
| 2025-08-11 | -8.40 | $4.34 | 824611 |
| 2025-08-08 | -8.70 | $4.30 | 718447 |
| 2025-08-07 | -6.09 | $4.33 | 740100 |
| 2025-08-06 | -1.75 | $4.37 | 480739 |
| 2025-08-05 | -7.77 | $4.20 | 449545 |
| 2025-08-04 | -18.45 | $4.09 | 446310 |
| 2025-08-01 | -13.89 | $4.13 | 449242 |
| 2025-07-31 | -12.96 | $4.14 | 507203 |
| 2025-07-30 | -14.06 | $4.10 | 913431 |
| 2025-07-29 | -16.94 | $3.95 | 1.2M |
| 2025-07-28 | -9.68 | $4.04 | 1.5M |
| 2025-07-25 | -22.58 | $3.88 | 660811 |
| 2025-07-24 | -24.19 | $3.86 | 1.1M |
| 2025-07-23 | -1.89 | $3.84 | 1.3M |
| 2025-07-22 | -42.11 | $3.31 | 343329 |
| 2025-07-21 | -41.05 | $3.32 | 429402 |
| 2025-07-18 | -40.00 | $3.33 | 571401 |
| 2025-07-17 | -21.05 | $3.51 | 607700 |
| 2025-07-16 | -28.42 | $3.44 | 573232 |
| 2025-07-15 | -23.16 | $3.49 | 432200 |
| 2025-07-14 | -11.58 | $3.60 | 697820 |
| 2025-07-11 | -14.61 | $3.52 | 489143 |
| 2025-07-10 | -5.88 | $3.56 | 463295 |
| 2025-07-09 | -10.84 | $3.50 | 523013 |
| 2025-07-08 | -23.40 | $3.48 | 490411 |
| 2025-07-07 | -49.54 | $3.31 | 556139 |
| 2025-07-03 | -41.28 | $3.40 | 444413 |
| 2025-07-02 | -52.29 | $3.28 | 1.3M |
| 2025-07-01 | -76.15 | $3.02 | 800600 |
| 2025-06-30 | -77.98 | $3.00 | 792159 |
| 2025-06-27 | -78.51 | $3.02 | 1.7M |
| 2025-06-26 | -59.70 | $3.30 | 1.4M |
| 2025-06-25 | -89.82 | $2.93 | 608117 |
| 2025-06-24 | -88.53 | $3.01 | 969721 |
| 2025-06-23 | -98.64 | $2.80 | 1.0M |
| 2025-06-20 | -97.80 | $2.86 | 1.6M |
| 2025-06-18 | -97.51 | $3.01 | 849900 |
| 2025-06-17 | -100.00 | $3.01 | 778136 |
| 2025-06-16 | -97.14 | $3.13 | 575900 |
| 2025-06-13 | -98.71 | $3.14 | 638000 |
| 2025-06-12 | -99.01 | $3.18 | 817401 |
| 2025-06-11 | -98.64 | $3.29 | 741128 |
| 2025-06-10 | -96.26 | $3.36 | 812307 |
| 2025-06-09 | -93.88 | $3.43 | 616100 |
| 2025-06-06 | -88.44 | $3.59 | 997949 |
| 2025-06-05 | -96.60 | $3.35 | 742125 |
| 2025-06-04 | -94.56 | $3.41 | 561600 |
| 2025-06-03 | -93.20 | $3.45 | 1.7M |
| 2025-06-02 | -98.98 | $3.29 | 1.3M |
| 2025-05-30 | -100.00 | $3.50 | 1.1M |
| 2025-05-29 | -92.68 | $3.91 | 1.2M |
| 2025-05-28 | -91.46 | $3.94 | 1.7M |
| 2025-05-27 | -72.50 | $4.45 | 1.4M |
| 2025-05-23 | -54.58 | $4.88 | 1.1M |
| 2025-05-22 | -56.25 | $4.84 | 1.8M |
| 2025-05-21 | -58.75 | $4.78 | 3.2M |
| 2025-05-20 | -54.58 | $4.88 | 1.9M |
| 2025-05-19 | -10.00 | $5.95 | 558000 |
| 2025-05-16 | -13.27 | $5.62 | 682600 |
| 2025-05-15 | -9.83 | $5.35 | 1.1M |
| 2025-05-14 | -58.38 | $4.51 | 751739 |
| 2025-05-13 | -63.98 | $4.46 | 542498 |
| 2025-05-12 | -46.32 | $5.25 | 296116 |
| 2025-05-09 | -65.46 | $5.03 | 322790 |
| 2025-05-08 | -63.13 | $5.32 | 748418 |
| 2025-05-07 | -78.54 | $4.79 | 901400 |
| 2025-05-06 | -90.57 | $4.35 | 355306 |
| 2025-05-05 | -90.72 | $4.40 | 796200 |
| 2025-05-02 | -88.06 | $4.59 | 906700 |
| 2025-05-01 | -99.40 | $3.83 | 246900 |
| 2025-04-30 | -98.15 | $4.14 | 179467 |
| 2025-04-29 | -95.21 | $4.33 | 335600 |
| 2025-04-28 | -100.00 | $4.12 | 130600 |
| 2025-04-25 | -98.10 | $4.28 | 181500 |
| 2025-04-24 | -99.52 | $4.31 | 533513 |
| 2025-04-23 | -86.40 | $4.71 | 287204 |
| 2025-04-22 | -82.51 | $4.97 | 329094 |
| 2025-04-21 | -81.66 | $4.70 | 212300 |
| 2025-04-17 | -75.10 | $5.00 | 289149 |
| 2025-04-16 | -74.15 | $5.07 | 258500 |
| 2025-04-15 | -73.60 | $5.11 | 354609 |
| 2025-04-14 | -69.77 | $5.39 | 568332 |
| 2025-04-11 | -54.86 | $6.48 | 302600 |
| 2025-04-10 | -50.07 | $6.83 | 329907 |
| 2025-04-09 | -33.52 | $8.04 | 576300 |
| 2025-04-08 | -42.27 | $7.40 | 886500 |
| 2025-04-07 | -5.75 | $10.07 | 771300 |
| 2025-04-04 | -6.02 | $10.05 | 841700 |
| 2025-04-03 | -25.97 | $8.54 | 596148 |
| 2025-04-02 | -8.01 | $9.84 | 2.8M |
| 2025-04-01 | -0.25 | $7.24 | 1.1M |
| 2025-03-31 | 0.00 | $6.14 | 696500 |
| 2025-03-28 | -13.99 | $5.64 | 1.6M |
| 2025-03-27 | -46.85 | $4.70 | 762100 |
| 2025-03-26 | -39.16 | $4.92 | 5.4M |
| 2025-03-25 | -67.46 | $4.00 | 13.3M |
| 2025-03-24 | -72.85 | $3.78 | 209199 |
| 2025-03-21 | -76.45 | $3.75 | 1.0M |
| 2025-03-20 | -97.60 | $3.57 | 234100 |
| 2025-03-19 | -90.44 | $4.37 | 139721 |
| 2025-03-18 | -82.96 | $4.48 | 112500 |
| 2025-03-17 | -95.49 | $4.33 | 159943 |
| 2025-03-14 | -83.06 | $4.57 | 100363 |
| 2025-03-13 | -81.45 | $4.59 | 103224 |
| 2025-03-12 | -48.39 | $5.00 | 106600 |
| 2025-03-11 | -65.32 | $4.79 | 155148 |
| 2025-03-10 | -64.75 | $4.85 | 113649 |
| 2025-03-07 | -71.74 | $4.88 | 100209 |
| 2025-03-06 | -74.31 | $5.10 | 165846 |
| 2025-03-05 | -88.99 | $4.72 | 155542 |
| 2025-03-04 | -92.97 | $4.59 | 92200 |
| 2025-03-03 | -94.50 | $4.54 | 113004 |
| 2025-02-28 | -91.55 | $4.65 | 235300 |
| 2025-02-27 | -93.69 | $4.67 | 119600 |
| 2025-02-26 | -96.70 | $4.57 | 146800 |
| 2025-02-25 | -96.39 | $4.85 | 218726 |
| 2025-02-24 | -83.61 | $5.24 | 216628 |
| 2025-02-21 | -85.90 | $5.17 | 458151 |
| 2025-02-20 | -87.21 | $5.13 | 192125 |
| 2025-02-19 | -88.20 | $5.10 | 144500 |
| 2025-02-18 | -89.51 | $5.06 | 266240 |
| 2025-02-14 | -84.94 | $5.21 | 115200 |
| 2025-02-13 | -88.57 | $5.10 | 164348 |
| 2025-02-12 | -90.79 | $5.03 | 166115 |
| 2025-02-11 | -91.43 | $5.01 | 390300 |
| 2025-02-10 | -97.46 | $4.82 | 425252 |
| 2025-02-07 | -73.27 | $5.67 | 1.5M |
| 2025-02-06 | -83.05 | $6.59 | 204524 |
| 2025-02-05 | -67.06 | $7.13 | 146323 |
| 2025-02-04 | -58.27 | $7.45 | 75800 |
| 2025-02-03 | -58.63 | $7.44 | 121398 |
| 2025-01-31 | -57.19 | $7.48 | 227000 |
| 2025-01-30 | -84.53 | $6.72 | 308800 |
| 2025-01-29 | -91.37 | $6.53 | 141846 |
| 2025-01-28 | -92.13 | $6.61 | 117200 |
| 2025-01-27 | -86.89 | $6.75 | 229400 |
| 2025-01-24 | -89.51 | $6.68 | 257500 |
| 2025-01-23 | -93.63 | $6.57 | 640730 |
| 2025-01-22 | -93.53 | $6.90 | 266700 |
| 2025-01-21 | -71.55 | $7.41 | 123025 |
| 2025-01-17 | -61.92 | $7.66 | 79900 |
| 2025-01-16 | -57.55 | $7.79 | 43300 |
| 2025-01-15 | -60.00 | $7.73 | 61200 |
| 2025-01-14 | -63.67 | $7.64 | 70300 |
| 2025-01-13 | -81.63 | $7.20 | 84324 |
| 2025-01-10 | -89.80 | $7.00 | 208522 |
| 2025-01-08 | -86.78 | $7.69 | 73400 |
| 2025-01-07 | -69.59 | $8.05 | 87000 |
| 2025-01-06 | -31.44 | $8.79 | 114121 |
| 2025-01-03 | -48.97 | $8.45 | 83508 |
| 2025-01-02 | -60.82 | $8.22 | 68004 |
| 2024-12-31 | -79.38 | $7.86 | 104038 |
| 2024-12-30 | -96.91 | $7.52 | 196400 |
| 2024-12-27 | -80.28 | $8.06 | 145300 |
| 2024-12-26 | -66.08 | $8.41 | 119200 |
| 2024-12-24 | -83.11 | $8.04 | 44241 |
| 2024-12-23 | -68.86 | $8.37 | 126616 |
| 2024-12-20 | -49.12 | $8.82 | 404401 |
| 2024-12-19 | -57.46 | $8.63 | 227800 |
| 2024-12-18 | -71.48 | $8.43 | 98527 |
| 2024-12-17 | -60.58 | $8.74 | 89200 |
| 2024-12-16 | -66.42 | $8.58 | 71200 |
| 2024-12-13 | -75.50 | $8.39 | 76812 |
| 2024-12-12 | -67.87 | $8.73 | 81811 |
| 2024-12-11 | -78.18 | $8.50 | 106900 |
| 2024-12-10 | -83.37 | $8.39 | 177126 |
| 2024-12-09 | -79.48 | $8.61 | 141641 |
| 2024-12-06 | -71.06 | $9.00 | 101700 |
| 2024-12-05 | -79.31 | $8.62 | 474335 |
| 2024-12-04 | -99.40 | $7.99 | 119600 |
| 2024-12-03 | -92.69 | $8.56 | 184700 |
| 2024-12-02 | -98.75 | $8.27 | 222113 |
| 2024-11-29 | -78.41 | $9.26 | 67434 |
| 2024-11-27 | -68.76 | $9.72 | 39100 |
| 2024-11-26 | -75.47 | $9.40 | 68223 |
| 2024-11-25 | -75.05 | $9.42 | 103300 |
| 2024-11-22 | -74.21 | $9.46 | 120500 |
| 2024-11-21 | -74.63 | $9.44 | 80146 |
| 2024-11-20 | -70.44 | $9.64 | 245000 |
| 2024-11-19 | -55.65 | $10.35 | 200141 |
| 2024-11-18 | -91.44 | $8.64 | 91200 |
| 2024-11-15 | -87.30 | $8.85 | 181300 |
| 2024-11-14 | -92.50 | $9.41 | 246429 |
| 2024-11-13 | -96.64 | $10.81 | 61751 |
| 2024-11-12 | -73.33 | $11.35 | 52403 |
| 2024-11-11 | -47.57 | $11.84 | 92300 |
| 2024-11-08 | -36.09 | $12.02 | 81100 |
| 2024-11-07 | -46.69 | $11.70 | 55933 |
| 2024-11-06 | -24.37 | $12.34 | 98868 |
| 2024-11-05 | -36.71 | $11.95 | 24800 |
| 2024-11-04 | -53.48 | $11.42 | 24631 |
| 2024-11-01 | -50.42 | $11.31 | 49900 |
| 2024-10-31 | -50.14 | $11.32 | 71400 |
| 2024-10-30 | -52.66 | $11.23 | 44000 |
| 2024-10-29 | -26.61 | $12.16 | 24214 |
| 2024-10-28 | -31.37 | $11.99 | 63235 |
| 2024-10-25 | -33.89 | $11.90 | 59900 |
| 2024-10-24 | -31.93 | $11.97 | 49800 |
| 2024-10-23 | -29.97 | $12.04 | 87022 |
| 2024-10-22 | -3.64 | $12.98 | 85167 |
| 2024-10-21 | -14.85 | $12.58 | 122200 |
| 2024-10-18 | -17.55 | $12.03 | 112036 |
| 2024-10-17 | -47.68 | $11.12 | 47500 |
| 2024-10-16 | -45.36 | $11.19 | 129029 |
| 2024-10-15 | -45.03 | $11.20 | 78840 |
| 2024-10-14 | -74.17 | $10.32 | 57930 |
| 2024-10-11 | -73.18 | $10.35 | 50107 |
| 2024-10-10 | -75.17 | $10.29 | 85000 |
| 2024-10-09 | -68.54 | $10.49 | 71700 |
| 2024-10-08 | -74.17 | $10.32 | 77775 |
| 2024-10-07 | -73.18 | $10.35 | 98607 |
| 2024-10-04 | -94.63 | $9.74 | 110900 |
| 2024-10-03 | -99.22 | $10.03 | 89827 |
| 2024-10-02 | -95.58 | $10.40 | 60915 |
| 2024-10-01 | -86.30 | $10.67 | 72916 |
| 2024-09-30 | -87.19 | $10.68 | 111814 |
| 2024-09-27 | -68.90 | $11.16 | 170719 |
| 2024-09-26 | -40.74 | $11.97 | 145626 |
| 2024-09-25 | -57.78 | $11.51 | 197233 |
| 2024-09-24 | -60.00 | $11.45 | 346200 |
| 2024-09-23 | -45.02 | $11.86 | 176313 |
| 2024-09-20 | -59.41 | $11.47 | 2.7M |
| 2024-09-19 | -63.10 | $11.37 | 213045 |
| 2024-09-18 | -64.21 | $11.34 | 225800 |
| 2024-09-17 | -91.14 | $10.61 | 102947 |
| 2024-09-16 | -74.91 | $11.05 | 163640 |
| 2024-09-13 | -63.14 | $11.59 | 110600 |
| 2024-09-12 | -77.12 | $11.26 | 164400 |
| 2024-09-11 | -91.10 | $10.93 | 63600 |
| 2024-09-10 | -100.00 | $11.48 | 44600 |
| 2024-09-09 | -84.77 | $11.80 | 134575 |
| 2024-09-06 | -74.17 | $11.96 | 144000 |
| 2024-09-05 | -86.09 | $11.78 | 131900 |
| 2024-09-04 | -77.48 | $11.91 | 143140 |
| 2024-09-03 | -58.28 | $12.20 | 141700 |
| 2024-08-30 | -24.36 | $12.70 | 80300 |
| 2024-08-29 | -19.87 | $12.77 | 140000 |
| 2024-08-28 | -17.31 | $12.81 | 84411 |
| 2024-08-27 | -35.71 | $12.60 | 105629 |
| 2024-08-26 | -11.90 | $13.00 | 220300 |
| 2024-08-23 | -26.19 | $12.76 | 157112 |
| 2024-08-22 | -18.45 | $12.89 | 184300 |
| 2024-08-21 | -12.50 | $12.99 | 161933 |
| 2024-08-20 | -11.90 | $13.00 | 141900 |
| 2024-08-19 | -25.25 | $13.00 | 135992 |
| 2024-08-16 | -35.35 | $12.80 | 72100 |
| 2024-08-15 | -31.82 | $12.87 | 52700 |
| 2024-08-14 | -39.90 | $12.71 | 105513 |
| 2024-08-13 | -38.71 | $12.54 | 53620 |
| 2024-08-12 | -51.71 | $11.99 | 115700 |
| 2024-08-09 | -50.49 | $11.96 | 67400 |
| 2024-08-08 | -42.30 | $12.21 | 71337 |
| 2024-08-07 | -43.93 | $12.16 | 71747 |
| 2024-08-06 | -40.66 | $12.26 | 102900 |
| 2024-08-05 | -53.77 | $11.86 | 304382 |
| 2024-08-02 | -17.05 | $12.98 | 106100 |
| 2024-08-01 | -26.56 | $12.69 | 125000 |
| 2024-07-31 | -39.34 | $12.30 | 247000 |
| 2024-07-30 | -50.82 | $11.95 | 262538 |
| 2024-07-29 | -23.61 | $12.78 | 205120 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
24.26
2026-07-16
Close Price
$27.96
Vol: 214395
Average Directional Index - Detailed Analysis
Minimum
3.45
Average
22.31
Maximum
53.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.26 | $27.96 | 214395 |
| 2026-07-15 | 24.01 | $28.81 | 1.5M |
| 2026-07-14 | 23.74 | $27.28 | 2.0M |
| 2026-07-13 | 23.69 | $28.10 | 1.2M |
| 2026-07-10 | 23.41 | $28.31 | 930700 |
| 2026-07-09 | 23.01 | $30.30 | 2.1M |
| 2026-07-08 | 21.69 | $29.74 | 2.7M |
| 2026-07-07 | 20.31 | $29.27 | 3.1M |
| 2026-07-06 | 19.16 | $27.27 | 1.4M |
| 2026-07-02 | 18.32 | $26.50 | 1.8M |
| 2026-07-01 | 17.86 | $26.64 | 1.2M |
| 2026-06-30 | 17.01 | $28.14 | 2.3M |
| 2026-06-29 | 15.76 | $27.14 | 1.7M |
| 2026-06-26 | 14.78 | $26.40 | 6.2M |
| 2026-06-25 | 14.01 | $25.03 | 1.1M |
| 2026-06-24 | 13.42 | $24.85 | 956400 |
| 2026-06-23 | 13.05 | $24.51 | 1.2M |
| 2026-06-22 | 12.70 | $24.60 | 1.4M |
| 2026-06-18 | 12.34 | $23.41 | 1.9M |
| 2026-06-17 | 12.20 | $23.05 | 1.4M |
| 2026-06-16 | 12.14 | $22.32 | 888818 |
| 2026-06-15 | 12.24 | $23.00 | 1.6M |
| 2026-06-12 | 12.02 | $24.15 | 2.2M |
| 2026-06-11 | 11.97 | $20.90 | 1.7M |
| 2026-06-10 | 12.12 | $20.06 | 1.2M |
| 2026-06-09 | 11.94 | $20.01 | 1.4M |
| 2026-06-08 | 11.34 | $18.99 | 1.7M |
| 2026-06-05 | 10.86 | $19.06 | 1.4M |
| 2026-06-04 | 10.45 | $20.39 | 729548 |
| 2026-06-03 | 10.40 | $20.08 | 1.2M |
| 2026-06-02 | 10.06 | $20.04 | 1.5M |
| 2026-06-01 | 9.67 | $20.33 | 1.6M |
| 2026-05-29 | 9.31 | $21.60 | 1.0M |
| 2026-05-28 | 9.40 | $21.40 | 437000 |
| 2026-05-27 | 9.41 | $21.33 | 822307 |
| 2026-05-26 | 9.50 | $22.33 | 666386 |
| 2026-05-22 | 9.81 | $22.02 | 567311 |
| 2026-05-21 | 10.13 | $22.17 | 874166 |
| 2026-05-20 | 10.35 | $22.04 | 761938 |
| 2026-05-19 | 10.49 | $21.53 | 1.3M |
| 2026-05-18 | 10.58 | $21.15 | 1.3M |
| 2026-05-15 | 10.68 | $22.87 | 943725 |
| 2026-05-14 | 11.04 | $24.63 | 507102 |
| 2026-05-13 | 11.02 | $24.86 | 841721 |
| 2026-05-12 | 11.00 | $23.51 | 602497 |
| 2026-05-11 | 11.58 | $23.66 | 962796 |
| 2026-05-08 | 11.98 | $23.66 | 977300 |
| 2026-05-07 | 12.55 | $23.76 | 923935 |
| 2026-05-06 | 13.21 | $25.50 | 560549 |
| 2026-05-05 | 13.19 | $26.13 | 997302 |
| 2026-05-04 | 13.22 | $25.25 | 894200 |
| 2026-05-01 | 13.25 | $25.18 | 799534 |
| 2026-04-30 | 13.60 | $24.69 | 1.0M |
| 2026-04-29 | 14.21 | $22.89 | 1.1M |
| 2026-04-28 | 14.83 | $24.02 | 1.1M |
| 2026-04-27 | 15.48 | $24.75 | 1.1M |
| 2026-04-24 | 16.02 | $24.93 | 1.2M |
| 2026-04-23 | 16.28 | $25.99 | 1.8M |
| 2026-04-22 | 16.16 | $25.89 | 1.4M |
| 2026-04-21 | 16.75 | $24.98 | 1.7M |
| 2026-04-20 | 17.37 | $24.71 | 821390 |
| 2026-04-17 | 18.18 | $24.99 | 1.2M |
| 2026-04-16 | 19.09 | $25.00 | 1.6M |
| 2026-04-15 | 20.06 | $24.16 | 1.3M |
| 2026-04-14 | 20.53 | $22.89 | 1.2M |
| 2026-04-13 | 20.81 | $22.52 | 1.2M |
| 2026-04-10 | 21.02 | $23.05 | 911200 |
| 2026-04-09 | 21.38 | $22.94 | 975147 |
| 2026-04-08 | 21.66 | $22.71 | 1.3M |
| 2026-04-07 | 22.07 | $22.31 | 1.1M |
| 2026-04-06 | 21.91 | $21.94 | 1.6M |
| 2026-04-02 | 21.92 | $23.37 | 1.4M |
| 2026-04-01 | 21.93 | $22.73 | 1.6M |
| 2026-03-31 | 22.15 | $22.03 | 2.8M |
| 2026-03-30 | 22.03 | $20.21 | 5.6M |
| 2026-03-27 | 21.90 | $24.80 | 1.5M |
| 2026-03-26 | 23.03 | $26.32 | 981843 |
| 2026-03-25 | 24.11 | $24.81 | 1.9M |
| 2026-03-24 | 24.95 | $23.07 | 1.1M |
| 2026-03-23 | 25.08 | $23.36 | 2.1M |
| 2026-03-20 | 25.52 | $25.06 | 4.0M |
| 2026-03-19 | 26.38 | $25.38 | 719746 |
| 2026-03-18 | 27.51 | $25.42 | 1.3M |
| 2026-03-17 | 28.83 | $26.21 | 1.5M |
| 2026-03-16 | 30.29 | $26.20 | 1.3M |
| 2026-03-13 | 31.85 | $24.81 | 1.3M |
| 2026-03-12 | 33.52 | $25.03 | 1.4M |
| 2026-03-11 | 35.17 | $26.34 | 1.0M |
| 2026-03-10 | 36.44 | $28.10 | 1.2M |
| 2026-03-09 | 37.71 | $26.84 | 1.8M |
| 2026-03-06 | 39.38 | $26.90 | 1.3M |
| 2026-03-05 | 40.69 | $27.64 | 1.3M |
| 2026-03-04 | 42.07 | $28.87 | 1.0M |
| 2026-03-03 | 42.74 | $28.15 | 962577 |
| 2026-03-02 | 43.45 | $29.72 | 876762 |
| 2026-02-27 | 43.83 | $29.69 | 2.0M |
| 2026-02-26 | 43.91 | $29.98 | 1.1M |
| 2026-02-25 | 44.00 | $29.39 | 1.1M |
| 2026-02-24 | 44.09 | $28.08 | 1.1M |
| 2026-02-23 | 44.45 | $27.65 | 1.4M |
| 2026-02-20 | 44.84 | $27.97 | 1.2M |
| 2026-02-19 | 44.88 | $29.21 | 3.0M |
| 2026-02-18 | 44.93 | $27.51 | 983507 |
| 2026-02-17 | 45.58 | $26.58 | 936913 |
| 2026-02-13 | 46.41 | $26.54 | 1.2M |
| 2026-02-12 | 47.14 | $26.80 | 1.4M |
| 2026-02-11 | 47.96 | $25.63 | 1.2M |
| 2026-02-10 | 48.94 | $26.59 | 973194 |
| 2026-02-09 | 49.55 | $26.12 | 1.2M |
| 2026-02-06 | 50.38 | $26.19 | 1.5M |
| 2026-02-05 | 50.86 | $26.34 | 990600 |
| 2026-02-04 | 51.40 | $26.35 | 731233 |
| 2026-02-03 | 52.07 | $27.04 | 889808 |
| 2026-02-02 | 52.59 | $26.42 | 1.9M |
| 2026-01-30 | 53.13 | $24.51 | 1.9M |
| 2026-01-29 | 53.81 | $26.84 | 1.1M |
| 2026-01-28 | 53.59 | $27.71 | 3.1M |
| 2026-01-27 | 53.39 | $26.00 | 1.2M |
| 2026-01-26 | 53.31 | $26.31 | 2.2M |
| 2026-01-23 | 53.28 | $24.52 | 2.4M |
| 2026-01-22 | 52.82 | $26.28 | 1.7M |
| 2026-01-21 | 51.68 | $26.68 | 1.9M |
| 2026-01-20 | 50.49 | $26.06 | 2.8M |
| 2026-01-16 | 49.30 | $23.86 | 1.6M |
| 2026-01-15 | 48.18 | $24.17 | 2.5M |
| 2026-01-14 | 46.86 | $24.34 | 4.1M |
| 2026-01-13 | 45.51 | $22.11 | 4.7M |
| 2026-01-12 | 44.22 | $21.09 | 4.2M |
| 2026-01-09 | 42.99 | $19.56 | 6.0M |
| 2026-01-08 | 41.85 | $18.18 | 9.9M |
| 2026-01-07 | 40.75 | $17.92 | 9.4M |
| 2026-01-06 | 39.64 | $16.23 | 65.1M |
| 2026-01-05 | 38.48 | $8.31 | 1.9M |
| 2026-01-02 | 39.69 | $8.96 | 976223 |
| 2025-12-31 | 41.57 | $9.76 | 873729 |
| 2025-12-30 | 43.04 | $9.88 | 912332 |
| 2025-12-29 | 44.59 | $10.45 | 646608 |
| 2025-12-26 | 45.34 | $10.97 | 702609 |
| 2025-12-24 | 45.62 | $11.40 | 448500 |
| 2025-12-23 | 45.13 | $11.45 | 644713 |
| 2025-12-22 | 44.68 | $11.18 | 893800 |
| 2025-12-19 | 44.22 | $11.29 | 1.5M |
| 2025-12-18 | 43.80 | $11.06 | 2.8M |
| 2025-12-17 | 43.36 | $10.58 | 676129 |
| 2025-12-16 | 43.00 | $11.40 | 434605 |
| 2025-12-15 | 41.82 | $11.31 | 1.1M |
| 2025-12-12 | 40.28 | $11.49 | 799687 |
| 2025-12-11 | 38.67 | $11.61 | 1.1M |
| 2025-12-10 | 36.58 | $12.11 | 1.1M |
| 2025-12-09 | 34.39 | $11.43 | 961605 |
| 2025-12-08 | 32.26 | $11.16 | 1.9M |
| 2025-12-05 | 30.06 | $11.12 | 4.4M |
| 2025-12-04 | 27.76 | $8.30 | 1.3M |
| 2025-12-03 | 26.52 | $7.84 | 1.4M |
| 2025-12-02 | 25.56 | $7.41 | 1.2M |
| 2025-12-01 | 24.58 | $7.35 | 1.0M |
| 2025-11-28 | 23.63 | $7.67 | 494000 |
| 2025-11-26 | 22.07 | $7.64 | 1.2M |
| 2025-11-25 | 20.42 | $7.33 | 797500 |
| 2025-11-24 | 18.94 | $7.30 | 1.4M |
| 2025-11-21 | 17.39 | $7.30 | 2.4M |
| 2025-11-20 | 15.76 | $6.92 | 1.6M |
| 2025-11-19 | 14.24 | $6.57 | 1.6M |
| 2025-11-18 | 13.27 | $6.41 | 1.5M |
| 2025-11-17 | 12.69 | $5.58 | 1.2M |
| 2025-11-14 | 13.32 | $5.52 | 1.7M |
| 2025-11-13 | 13.86 | $5.28 | 1.5M |
| 2025-11-12 | 13.40 | $5.24 | 898782 |
| 2025-11-11 | 12.92 | $5.30 | 1.0M |
| 2025-11-10 | 12.10 | $5.05 | 1.2M |
| 2025-11-07 | 11.83 | $4.72 | 1.4M |
| 2025-11-06 | 12.20 | $4.72 | 872544 |
| 2025-11-05 | 12.24 | $4.57 | 222100 |
| 2025-11-04 | 12.67 | $4.55 | 788600 |
| 2025-11-03 | 13.30 | $4.56 | 843730 |
| 2025-10-31 | 13.96 | $4.75 | 330005 |
| 2025-10-30 | 13.88 | $4.66 | 309200 |
| 2025-10-29 | 13.80 | $4.71 | 586723 |
| 2025-10-28 | 13.62 | $4.81 | 409121 |
| 2025-10-27 | 13.42 | $4.81 | 448009 |
| 2025-10-24 | 13.37 | $4.51 | 352914 |
| 2025-10-23 | 13.53 | $4.61 | 369500 |
| 2025-10-22 | 13.87 | $4.49 | 499889 |
| 2025-10-21 | 14.23 | $4.64 | 301200 |
| 2025-10-20 | 14.00 | $4.76 | 604595 |
| 2025-10-17 | 13.88 | $4.49 | 1.0M |
| 2025-10-16 | 14.10 | $4.61 | 496816 |
| 2025-10-15 | 13.71 | $4.85 | 724249 |
| 2025-10-14 | 13.38 | $4.63 | 461850 |
| 2025-10-13 | 13.48 | $4.61 | 521478 |
| 2025-10-10 | 13.58 | $4.44 | 770900 |
| 2025-10-09 | 13.82 | $4.53 | 676400 |
| 2025-10-08 | 13.67 | $4.43 | 1.1M |
| 2025-10-07 | 13.57 | $4.51 | 1.7M |
| 2025-10-06 | 13.78 | $4.12 | 1.0M |
| 2025-10-03 | 14.03 | $4.02 | 387370 |
| 2025-10-02 | 13.98 | $3.96 | 547789 |
| 2025-10-01 | 13.93 | $4.06 | 582700 |
| 2025-09-30 | 13.82 | $3.99 | 374100 |
| 2025-09-29 | 13.30 | $3.95 | 318726 |
| 2025-09-26 | 13.16 | $4.05 | 852300 |
| 2025-09-25 | 12.98 | $3.99 | 337512 |
| 2025-09-24 | 13.11 | $4.14 | 401800 |
| 2025-09-23 | 13.51 | $4.10 | 421400 |
| 2025-09-22 | 13.45 | $4.15 | 401818 |
| 2025-09-19 | 13.54 | $4.17 | 2.0M |
| 2025-09-18 | 13.63 | $4.29 | 463745 |
| 2025-09-17 | 13.85 | $4.13 | 357300 |
| 2025-09-16 | 14.08 | $4.16 | 457500 |
| 2025-09-15 | 14.44 | $4.38 | 357334 |
| 2025-09-12 | 15.03 | $4.37 | 448703 |
| 2025-09-11 | 15.62 | $4.36 | 343575 |
| 2025-09-10 | 16.35 | $4.30 | 428800 |
| 2025-09-09 | 17.13 | $4.27 | 402300 |
| 2025-09-08 | 17.60 | $4.32 | 414924 |
| 2025-09-05 | 18.43 | $4.51 | 498117 |
| 2025-09-04 | 19.21 | $4.60 | 573634 |
| 2025-09-03 | 20.02 | $4.68 | 591013 |
| 2025-09-02 | 20.08 | $4.70 | 663129 |
| 2025-08-29 | 20.19 | $4.64 | 325200 |
| 2025-08-28 | 20.38 | $4.70 | 607922 |
| 2025-08-27 | 20.46 | $4.92 | 619500 |
| 2025-08-26 | 20.30 | $4.78 | 605139 |
| 2025-08-25 | 20.15 | $4.90 | 956723 |
| 2025-08-22 | 19.55 | $4.84 | 693200 |
| 2025-08-21 | 19.10 | $4.60 | 444440 |
| 2025-08-20 | 19.02 | $4.41 | 597500 |
| 2025-08-19 | 18.86 | $4.73 | 603600 |
| 2025-08-18 | 18.48 | $4.85 | 1.1M |
| 2025-08-15 | 17.38 | $4.75 | 865375 |
| 2025-08-14 | 16.73 | $4.39 | 546805 |
| 2025-08-13 | 16.62 | $4.42 | 731600 |
| 2025-08-12 | 16.14 | $4.46 | 1.1M |
| 2025-08-11 | 15.41 | $4.34 | 824611 |
| 2025-08-08 | 15.05 | $4.30 | 718447 |
| 2025-08-07 | 14.77 | $4.33 | 740100 |
| 2025-08-06 | 14.04 | $4.37 | 480739 |
| 2025-08-05 | 13.29 | $4.20 | 449545 |
| 2025-08-04 | 12.79 | $4.09 | 446310 |
| 2025-08-01 | 12.28 | $4.13 | 449242 |
| 2025-07-31 | 11.74 | $4.14 | 507203 |
| 2025-07-30 | 11.07 | $4.10 | 913431 |
| 2025-07-29 | 10.37 | $3.95 | 1.2M |
| 2025-07-28 | 9.95 | $4.04 | 1.5M |
| 2025-07-25 | 9.52 | $3.88 | 660811 |
| 2025-07-24 | 8.82 | $3.86 | 1.1M |
| 2025-07-23 | 8.08 | $3.84 | 1.3M |
| 2025-07-22 | 7.78 | $3.31 | 343329 |
| 2025-07-21 | 8.02 | $3.32 | 429402 |
| 2025-07-18 | 8.40 | $3.33 | 571401 |
| 2025-07-17 | 8.80 | $3.51 | 607700 |
| 2025-07-16 | 8.88 | $3.44 | 573232 |
| 2025-07-15 | 9.05 | $3.49 | 432200 |
| 2025-07-14 | 9.04 | $3.60 | 697820 |
| 2025-07-11 | 9.03 | $3.52 | 489143 |
| 2025-07-10 | 9.13 | $3.56 | 463295 |
| 2025-07-09 | 9.31 | $3.50 | 523013 |
| 2025-07-08 | 9.53 | $3.48 | 490411 |
| 2025-07-07 | 9.83 | $3.31 | 556139 |
| 2025-07-03 | 10.32 | $3.40 | 444413 |
| 2025-07-02 | 10.72 | $3.28 | 1.3M |
| 2025-07-01 | 11.19 | $3.02 | 800600 |
| 2025-06-30 | 11.50 | $3.00 | 792159 |
| 2025-06-27 | 11.91 | $3.02 | 1.7M |
| 2025-06-26 | 12.35 | $3.30 | 1.4M |
| 2025-06-25 | 12.81 | $2.93 | 608117 |
| 2025-06-24 | 12.98 | $3.01 | 969721 |
| 2025-06-23 | 13.15 | $2.80 | 1.0M |
| 2025-06-20 | 13.03 | $2.86 | 1.6M |
| 2025-06-18 | 12.96 | $3.01 | 849900 |
| 2025-06-17 | 13.01 | $3.01 | 778136 |
| 2025-06-16 | 13.15 | $3.13 | 575900 |
| 2025-06-13 | 13.29 | $3.14 | 638000 |
| 2025-06-12 | 13.51 | $3.18 | 817401 |
| 2025-06-11 | 13.79 | $3.29 | 741128 |
| 2025-06-10 | 14.20 | $3.36 | 812307 |
| 2025-06-09 | 14.72 | $3.43 | 616100 |
| 2025-06-06 | 15.27 | $3.59 | 997949 |
| 2025-06-05 | 15.86 | $3.35 | 742125 |
| 2025-06-04 | 16.17 | $3.41 | 561600 |
| 2025-06-03 | 16.62 | $3.45 | 1.7M |
| 2025-06-02 | 17.09 | $3.29 | 1.3M |
| 2025-05-30 | 17.43 | $3.50 | 1.1M |
| 2025-05-29 | 17.96 | $3.91 | 1.2M |
| 2025-05-28 | 18.72 | $3.94 | 1.7M |
| 2025-05-27 | 19.52 | $4.45 | 1.4M |
| 2025-05-23 | 20.36 | $4.88 | 1.1M |
| 2025-05-22 | 20.85 | $4.84 | 1.8M |
| 2025-05-21 | 21.36 | $4.78 | 3.2M |
| 2025-05-20 | 21.77 | $4.88 | 1.9M |
| 2025-05-19 | 21.86 | $5.95 | 558000 |
| 2025-05-16 | 21.32 | $5.62 | 682600 |
| 2025-05-15 | 20.91 | $5.35 | 1.1M |
| 2025-05-14 | 20.73 | $4.51 | 751739 |
| 2025-05-13 | 20.99 | $4.46 | 542498 |
| 2025-05-12 | 21.19 | $5.25 | 296116 |
| 2025-05-09 | 20.80 | $5.03 | 322790 |
| 2025-05-08 | 20.39 | $5.32 | 748418 |
| 2025-05-07 | 19.99 | $4.79 | 901400 |
| 2025-05-06 | 19.90 | $4.35 | 355306 |
| 2025-05-05 | 20.01 | $4.40 | 796200 |
| 2025-05-02 | 20.08 | $4.59 | 906700 |
| 2025-05-01 | 20.56 | $3.83 | 246900 |
| 2025-04-30 | 21.49 | $4.14 | 179467 |
| 2025-04-29 | 22.24 | $4.33 | 335600 |
| 2025-04-28 | 23.02 | $4.12 | 130600 |
| 2025-04-25 | 23.94 | $4.28 | 181500 |
| 2025-04-24 | 24.89 | $4.31 | 533513 |
| 2025-04-23 | 25.80 | $4.71 | 287204 |
| 2025-04-22 | 26.44 | $4.97 | 329094 |
| 2025-04-21 | 27.39 | $4.70 | 212300 |
| 2025-04-17 | 28.39 | $5.00 | 289149 |
| 2025-04-16 | 29.30 | $5.07 | 258500 |
| 2025-04-15 | 30.27 | $5.11 | 354609 |
| 2025-04-14 | 31.26 | $5.39 | 568332 |
| 2025-04-11 | 32.23 | $6.48 | 302600 |
| 2025-04-10 | 32.53 | $6.83 | 329907 |
| 2025-04-09 | 32.44 | $8.04 | 576300 |
| 2025-04-08 | 32.28 | $7.40 | 886500 |
| 2025-04-07 | 32.12 | $10.07 | 771300 |
| 2025-04-04 | 31.44 | $10.05 | 841700 |
| 2025-04-03 | 29.77 | $8.54 | 596148 |
| 2025-04-02 | 28.20 | $9.84 | 2.8M |
| 2025-04-01 | 26.55 | $7.24 | 1.1M |
| 2025-03-31 | 25.90 | $6.14 | 696500 |
| 2025-03-28 | 25.86 | $5.64 | 1.6M |
| 2025-03-27 | 25.91 | $4.70 | 762100 |
| 2025-03-26 | 26.73 | $4.92 | 5.4M |
| 2025-03-25 | 27.60 | $4.00 | 13.3M |
| 2025-03-24 | 28.82 | $3.78 | 209199 |
| 2025-03-21 | 28.04 | $3.75 | 1.0M |
| 2025-03-20 | 27.22 | $3.57 | 234100 |
| 2025-03-19 | 26.63 | $4.37 | 139721 |
| 2025-03-18 | 26.76 | $4.48 | 112500 |
| 2025-03-17 | 26.69 | $4.33 | 159943 |
| 2025-03-14 | 26.65 | $4.57 | 100363 |
| 2025-03-13 | 26.93 | $4.59 | 103224 |
| 2025-03-12 | 27.25 | $5.00 | 106600 |
| 2025-03-11 | 27.58 | $4.79 | 155148 |
| 2025-03-10 | 27.87 | $4.85 | 113649 |
| 2025-03-07 | 28.07 | $4.88 | 100209 |
| 2025-03-06 | 28.47 | $5.10 | 165846 |
| 2025-03-05 | 28.90 | $4.72 | 155542 |
| 2025-03-04 | 28.75 | $4.59 | 92200 |
| 2025-03-03 | 28.29 | $4.54 | 113004 |
| 2025-02-28 | 27.81 | $4.65 | 235300 |
| 2025-02-27 | 27.22 | $4.67 | 119600 |
| 2025-02-26 | 26.81 | $4.57 | 146800 |
| 2025-02-25 | 26.38 | $4.85 | 218726 |
| 2025-02-24 | 26.14 | $5.24 | 216628 |
| 2025-02-21 | 26.21 | $5.17 | 458151 |
| 2025-02-20 | 26.28 | $5.13 | 192125 |
| 2025-02-19 | 25.91 | $5.10 | 144500 |
| 2025-02-18 | 25.38 | $5.06 | 266240 |
| 2025-02-14 | 24.84 | $5.21 | 115200 |
| 2025-02-13 | 24.27 | $5.10 | 164348 |
| 2025-02-12 | 23.53 | $5.03 | 166115 |
| 2025-02-11 | 22.66 | $5.01 | 390300 |
| 2025-02-10 | 21.72 | $4.82 | 425252 |
| 2025-02-07 | 20.73 | $5.67 | 1.5M |
| 2025-02-06 | 19.75 | $6.59 | 204524 |
| 2025-02-05 | 19.82 | $7.13 | 146323 |
| 2025-02-04 | 20.44 | $7.45 | 75800 |
| 2025-02-03 | 21.10 | $7.44 | 121398 |
| 2025-01-31 | 21.85 | $7.48 | 227000 |
| 2025-01-30 | 22.63 | $6.72 | 308800 |
| 2025-01-29 | 22.66 | $6.53 | 141846 |
| 2025-01-28 | 22.33 | $6.61 | 117200 |
| 2025-01-27 | 22.07 | $6.75 | 229400 |
| 2025-01-24 | 21.86 | $6.68 | 257500 |
| 2025-01-23 | 21.30 | $6.57 | 640730 |
| 2025-01-22 | 20.71 | $6.90 | 266700 |
| 2025-01-21 | 20.34 | $7.41 | 123025 |
| 2025-01-17 | 20.30 | $7.66 | 79900 |
| 2025-01-16 | 20.47 | $7.79 | 43300 |
| 2025-01-15 | 20.72 | $7.73 | 61200 |
| 2025-01-14 | 20.89 | $7.64 | 70300 |
| 2025-01-13 | 20.89 | $7.20 | 84324 |
| 2025-01-10 | 20.63 | $7.00 | 208522 |
| 2025-01-08 | 20.35 | $7.69 | 73400 |
| 2025-01-07 | 20.58 | $8.05 | 87000 |
| 2025-01-06 | 21.27 | $8.79 | 114121 |
| 2025-01-03 | 22.35 | $8.45 | 83508 |
| 2025-01-02 | 22.93 | $8.22 | 68004 |
| 2024-12-31 | 23.55 | $7.86 | 104038 |
| 2024-12-30 | 23.68 | $7.52 | 196400 |
| 2024-12-27 | 23.82 | $8.06 | 145300 |
| 2024-12-26 | 24.20 | $8.41 | 119200 |
| 2024-12-24 | 24.60 | $8.04 | 44241 |
| 2024-12-23 | 24.30 | $8.37 | 126616 |
| 2024-12-20 | 24.29 | $8.82 | 404401 |
| 2024-12-19 | 24.20 | $8.63 | 227800 |
| 2024-12-18 | 24.11 | $8.43 | 98527 |
| 2024-12-17 | 24.11 | $8.74 | 89200 |
| 2024-12-16 | 24.22 | $8.58 | 71200 |
| 2024-12-13 | 23.87 | $8.39 | 76812 |
| 2024-12-12 | 23.36 | $8.73 | 81811 |
| 2024-12-11 | 22.94 | $8.50 | 106900 |
| 2024-12-10 | 22.40 | $8.39 | 177126 |
| 2024-12-09 | 21.96 | $8.61 | 141641 |
| 2024-12-06 | 21.62 | $9.00 | 101700 |
| 2024-12-05 | 21.11 | $8.62 | 474335 |
| 2024-12-04 | 20.12 | $7.99 | 119600 |
| 2024-12-03 | 19.23 | $8.56 | 184700 |
| 2024-12-02 | 18.48 | $8.27 | 222113 |
| 2024-11-29 | 17.69 | $9.26 | 67434 |
| 2024-11-27 | 17.41 | $9.72 | 39100 |
| 2024-11-26 | 17.26 | $9.40 | 68223 |
| 2024-11-25 | 16.75 | $9.42 | 103300 |
| 2024-11-22 | 16.38 | $9.46 | 120500 |
| 2024-11-21 | 15.77 | $9.44 | 80146 |
| 2024-11-20 | 15.22 | $9.64 | 245000 |
| 2024-11-19 | 14.64 | $10.35 | 200141 |
| 2024-11-18 | 14.04 | $8.64 | 91200 |
| 2024-11-15 | 13.03 | $8.85 | 181300 |
| 2024-11-14 | 11.97 | $9.41 | 246429 |
| 2024-11-13 | 11.26 | $10.81 | 61751 |
| 2024-11-12 | 11.54 | $11.35 | 52403 |
| 2024-11-11 | 12.13 | $11.84 | 92300 |
| 2024-11-08 | 12.25 | $12.02 | 81100 |
| 2024-11-07 | 12.47 | $11.70 | 55933 |
| 2024-11-06 | 12.67 | $12.34 | 98868 |
| 2024-11-05 | 12.24 | $11.95 | 24800 |
| 2024-11-04 | 12.56 | $11.42 | 24631 |
| 2024-11-01 | 13.16 | $11.31 | 49900 |
| 2024-10-31 | 13.85 | $11.32 | 71400 |
| 2024-10-30 | 14.58 | $11.23 | 44000 |
| 2024-10-29 | 15.24 | $12.16 | 24214 |
| 2024-10-28 | 15.25 | $11.99 | 63235 |
| 2024-10-25 | 15.43 | $11.90 | 59900 |
| 2024-10-24 | 15.43 | $11.97 | 49800 |
| 2024-10-23 | 15.38 | $12.04 | 87022 |
| 2024-10-22 | 15.32 | $12.98 | 85167 |
| 2024-10-21 | 14.69 | $12.58 | 122200 |
| 2024-10-18 | 14.03 | $12.03 | 112036 |
| 2024-10-17 | 14.03 | $11.12 | 47500 |
| 2024-10-16 | 14.29 | $11.19 | 129029 |
| 2024-10-15 | 14.87 | $11.20 | 78840 |
| 2024-10-14 | 15.51 | $10.32 | 57930 |
| 2024-10-11 | 15.58 | $10.35 | 50107 |
| 2024-10-10 | 15.79 | $10.29 | 85000 |
| 2024-10-09 | 16.01 | $10.49 | 71700 |
| 2024-10-08 | 16.47 | $10.32 | 77775 |
| 2024-10-07 | 16.95 | $10.35 | 98607 |
| 2024-10-04 | 17.11 | $9.74 | 110900 |
| 2024-10-03 | 17.15 | $10.03 | 89827 |
| 2024-10-02 | 17.51 | $10.40 | 60915 |
| 2024-10-01 | 18.11 | $10.67 | 72916 |
| 2024-09-30 | 18.87 | $10.68 | 111814 |
| 2024-09-27 | 19.68 | $11.16 | 170719 |
| 2024-09-26 | 20.71 | $11.97 | 145626 |
| 2024-09-25 | 21.06 | $11.51 | 197233 |
| 2024-09-24 | 21.42 | $11.45 | 346200 |
| 2024-09-23 | 22.33 | $11.86 | 176313 |
| 2024-09-20 | 22.93 | $11.47 | 2.7M |
| 2024-09-19 | 23.80 | $11.37 | 213045 |
| 2024-09-18 | 24.96 | $11.34 | 225800 |
| 2024-09-17 | 26.20 | $10.61 | 102947 |
| 2024-09-16 | 27.50 | $11.05 | 163640 |
| 2024-09-13 | 28.87 | $11.59 | 110600 |
| 2024-09-12 | 29.72 | $11.26 | 164400 |
| 2024-09-11 | 30.61 | $10.93 | 63600 |
| 2024-09-10 | 31.75 | $11.48 | 44600 |
| 2024-09-09 | 32.28 | $11.80 | 134575 |
| 2024-09-06 | 32.56 | $11.96 | 144000 |
| 2024-09-05 | 33.08 | $11.78 | 131900 |
| 2024-09-04 | 33.64 | $11.91 | 143140 |
| 2024-09-03 | 34.22 | $12.20 | 141700 |
| 2024-08-30 | 34.71 | $12.70 | 80300 |
| 2024-08-29 | 34.44 | $12.77 | 140000 |
| 2024-08-28 | 34.04 | $12.81 | 84411 |
| 2024-08-27 | 33.64 | $12.60 | 105629 |
| 2024-08-26 | 33.23 | $13.00 | 220300 |
| 2024-08-23 | 32.79 | $12.76 | 157112 |
| 2024-08-22 | 32.35 | $12.89 | 184300 |
| 2024-08-21 | 31.70 | $12.99 | 161933 |
| 2024-08-20 | 31.01 | $13.00 | 141900 |
| 2024-08-19 | 30.02 | $13.00 | 135992 |
| 2024-08-16 | 28.97 | $12.80 | 72100 |
| 2024-08-15 | 27.83 | $12.87 | 52700 |
| 2024-08-14 | 26.58 | $12.71 | 105513 |
| 2024-08-13 | 25.25 | $12.54 | 53620 |
| 2024-08-12 | 23.92 | $11.99 | 115700 |
| 2024-08-09 | 22.55 | $11.96 | 67400 |
| 2024-08-08 | 21.12 | $12.21 | 71337 |
| 2024-08-07 | 19.50 | $12.16 | 71747 |
| 2024-08-06 | 17.78 | $12.26 | 102900 |
| 2024-08-05 | 15.96 | $11.86 | 304382 |
| 2024-08-02 | 14.07 | $12.98 | 106100 |
| 2024-08-01 | 11.60 | $12.69 | 125000 |
| 2024-07-31 | 9.02 | $12.30 | 247000 |
| 2024-07-30 | 6.29 | $11.95 | 262538 |
| 2024-07-29 | 3.45 | $12.78 | 205120 |
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