Is Daily Target 2X Long AVGO ETF (AVGX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Daily Target 2X Long AVGO ETF (AVGX) research center and poll results.
NASDAQ : AVGX
Daily Target 2X Long AVGO ETF
$44.26 USD
-$0.86 (-1.91%)
- Volume
- 568.67K
- Average Volume
- 987.48K
- Market Capitalization
- $99.39M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $84.80
- Year Low
- $30.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
47.57
2026-07-17
Close Price
$44.26
Vol: 570509
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.73
Average
37.41
Maximum
65.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.57 | $44.26 | 570509 |
| 2026-07-16 | 47.91 | $45.12 | 534340 |
| 2026-07-15 | 48.00 | $50.29 | 524031 |
| 2026-07-14 | 48.06 | $48.95 | 386800 |
| 2026-07-13 | 48.04 | $47.54 | 402411 |
| 2026-07-10 | 48.13 | $51.87 | 314800 |
| 2026-07-09 | 47.85 | $52.25 | 1.2M |
| 2026-07-08 | 47.79 | $49.11 | 1.3M |
| 2026-07-07 | 47.97 | $44.76 | 617200 |
| 2026-07-06 | 48.23 | $45.56 | 769117 |
| 2026-07-02 | 48.92 | $42.20 | 638413 |
| 2026-07-01 | 50.79 | $44.57 | 1.2M |
| 2026-06-30 | 52.58 | $46.77 | 628500 |
| 2026-06-29 | 53.91 | $45.37 | 1.3M |
| 2026-06-26 | 55.12 | $43.55 | 645600 |
| 2026-06-25 | 56.11 | $47.11 | 751395 |
| 2026-06-24 | 56.86 | $48.05 | 732100 |
| 2026-06-23 | 57.56 | $47.62 | 687049 |
| 2026-06-22 | 58.17 | $50.79 | 1.6M |
| 2026-06-18 | 58.64 | $55.62 | 1.6M |
| 2026-06-17 | 58.91 | $51.01 | 1.3M |
| 2026-06-16 | 59.32 | $47.01 | 1.4M |
| 2026-06-15 | 60.07 | $51.55 | 1.1M |
| 2026-06-12 | 60.65 | $48.48 | 612259 |
| 2026-06-11 | 61.62 | $49.41 | 1.1M |
| 2026-06-10 | 62.21 | $46.12 | 1.9M |
| 2026-06-09 | 63.02 | $51.14 | 1.8M |
| 2026-06-08 | 63.70 | $52.70 | 1.9M |
| 2026-06-05 | 64.33 | $50.00 | 3.5M |
| 2026-06-04 | 64.84 | $59.32 | 9.6M |
| 2026-06-03 | 65.07 | $79.66 | 4.9M |
| 2026-06-02 | 64.33 | $80.33 | 2.3M |
| 2026-06-01 | 63.39 | $73.45 | 1.3M |
| 2026-05-29 | 62.86 | $69.49 | 1.1M |
| 2026-05-28 | 62.49 | $63.34 | 443600 |
| 2026-05-27 | 62.25 | $62.12 | 437026 |
| 2026-05-26 | 61.99 | $62.00 | 548001 |
| 2026-05-22 | 62.01 | $59.92 | 243840 |
| 2026-05-21 | 62.20 | $60.14 | 253200 |
| 2026-05-20 | 62.35 | $61.03 | 237100 |
| 2026-05-19 | 62.49 | $59.12 | 314033 |
| 2026-05-18 | 62.43 | $62.03 | 274600 |
| 2026-05-15 | 62.20 | $63.29 | 320636 |
| 2026-05-14 | 61.99 | $67.84 | 626441 |
| 2026-05-13 | 61.45 | $61.24 | 337019 |
| 2026-05-12 | 61.22 | $62.22 | 304500 |
| 2026-05-11 | 60.72 | $64.73 | 272300 |
| 2026-05-08 | 60.09 | $65.30 | 450100 |
| 2026-05-07 | 59.31 | $60.17 | 327600 |
| 2026-05-06 | 58.59 | $64.04 | 745300 |
| 2026-05-05 | 57.61 | $64.76 | 547200 |
| 2026-05-04 | 56.39 | $61.52 | 283200 |
| 2026-05-01 | 55.12 | $62.97 | 260013 |
| 2026-04-30 | 53.77 | $62.00 | 357346 |
| 2026-04-29 | 52.46 | $58.48 | 304000 |
| 2026-04-28 | 51.29 | $56.90 | 375000 |
| 2026-04-27 | 50.02 | $62.45 | 298446 |
| 2026-04-24 | 48.55 | $63.80 | 626700 |
| 2026-04-23 | 47.12 | $63.07 | 510300 |
| 2026-04-22 | 45.84 | $63.91 | 936700 |
| 2026-04-21 | 44.51 | $57.94 | 284000 |
| 2026-04-20 | 43.53 | $57.30 | 414930 |
| 2026-04-17 | 42.44 | $59.25 | 464208 |
| 2026-04-16 | 41.36 | $57.02 | 394300 |
| 2026-04-15 | 40.35 | $56.54 | 691919 |
| 2026-04-14 | 39.42 | $52.25 | 759704 |
| 2026-04-13 | 38.75 | $52.04 | 504400 |
| 2026-04-10 | 38.07 | $49.86 | 891622 |
| 2026-04-09 | 37.66 | $45.62 | 722136 |
| 2026-04-08 | 37.54 | $44.43 | 717800 |
| 2026-04-07 | 37.49 | $40.45 | 939700 |
| 2026-04-06 | 37.69 | $36.04 | 406608 |
| 2026-04-02 | 37.91 | $36.03 | 285500 |
| 2026-04-01 | 38.16 | $35.85 | 734100 |
| 2026-03-31 | 38.25 | $34.99 | 407000 |
| 2026-03-30 | 38.34 | $31.51 | 874626 |
| 2026-03-27 | 38.66 | $33.19 | 629617 |
| 2026-03-26 | 38.91 | $35.18 | 353700 |
| 2026-03-25 | 39.09 | $37.39 | 511800 |
| 2026-03-24 | 39.29 | $37.27 | 439511 |
| 2026-03-23 | 39.41 | $38.35 | 818829 |
| 2026-03-20 | 39.54 | $35.52 | 491523 |
| 2026-03-19 | 39.84 | $37.67 | 551600 |
| 2026-03-18 | 40.05 | $36.75 | 567800 |
| 2026-03-17 | 40.31 | $38.05 | 638800 |
| 2026-03-16 | 40.49 | $38.90 | 440300 |
| 2026-03-13 | 40.53 | $38.32 | 839209 |
| 2026-03-12 | 40.68 | $41.78 | 284100 |
| 2026-03-11 | 40.81 | $43.17 | 488803 |
| 2026-03-10 | 40.84 | $43.45 | 1.1M |
| 2026-03-09 | 40.90 | $44.30 | 1.5M |
| 2026-03-06 | 40.78 | $40.52 | 1.5M |
| 2026-03-05 | 40.59 | $41.11 | 2.7M |
| 2026-03-04 | 40.34 | $37.61 | 2.6M |
| 2026-03-03 | 40.42 | $36.76 | 607807 |
| 2026-03-02 | 40.68 | $37.94 | 964905 |
| 2026-02-27 | 40.88 | $38.19 | 680000 |
| 2026-02-26 | 41.06 | $38.75 | 1.8M |
| 2026-02-25 | 41.26 | $41.39 | 522738 |
| 2026-02-24 | 41.31 | $39.73 | 806500 |
| 2026-02-23 | 41.35 | $40.96 | 485300 |
| 2026-02-20 | 41.27 | $41.48 | 432145 |
| 2026-02-19 | 41.23 | $41.93 | 277928 |
| 2026-02-18 | 41.21 | $41.79 | 481784 |
| 2026-02-17 | 41.26 | $41.63 | 801607 |
| 2026-02-13 | 41.56 | $39.79 | 553426 |
| 2026-02-12 | 41.85 | $41.31 | 762100 |
| 2026-02-11 | 42.02 | $44.33 | 653600 |
| 2026-02-10 | 42.24 | $43.75 | 492700 |
| 2026-02-09 | 42.46 | $44.68 | 1.4M |
| 2026-02-06 | 42.54 | $41.98 | 1.4M |
| 2026-02-05 | 42.59 | $36.74 | 1.5M |
| 2026-02-04 | 43.06 | $36.12 | 2.0M |
| 2026-02-03 | 43.56 | $39.19 | 1.8M |
| 2026-02-02 | 43.90 | $41.92 | 662900 |
| 2026-01-30 | 44.16 | $41.99 | 835319 |
| 2026-01-29 | 44.41 | $41.83 | 1.0M |
| 2026-01-28 | 44.71 | $42.57 | 1.0M |
| 2026-01-27 | 45.01 | $42.45 | 1.1M |
| 2026-01-26 | 45.36 | $40.50 | 1.1M |
| 2026-01-23 | 45.77 | $39.33 | 1.8M |
| 2026-01-22 | 46.24 | $40.78 | 1.1M |
| 2026-01-21 | 46.53 | $41.61 | 1.5M |
| 2026-01-20 | 46.75 | $42.61 | 1.3M |
| 2026-01-16 | 46.79 | $47.75 | 893400 |
| 2026-01-15 | 46.52 | $45.49 | 1.2M |
| 2026-01-14 | 46.57 | $44.77 | 1.3M |
| 2026-01-13 | 46.65 | $48.75 | 508200 |
| 2026-01-12 | 46.81 | $48.17 | 721500 |
| 2026-01-09 | 47.80 | $46.21 | 849828 |
| 2026-01-08 | 48.97 | $43.07 | 887100 |
| 2026-01-07 | 50.20 | $46.08 | 506700 |
| 2026-01-06 | 51.20 | $46.07 | 805100 |
| 2026-01-05 | 52.02 | $46.08 | 1.2M |
| 2026-01-02 | 52.71 | $47.18 | 938000 |
| 2025-12-31 | 53.33 | $46.89 | 386621 |
| 2025-12-30 | 53.98 | $47.89 | 539131 |
| 2025-12-29 | 54.66 | $48.54 | 483100 |
| 2025-12-26 | 55.57 | $49.36 | 611743 |
| 2025-12-24 | 56.37 | $48.84 | 684200 |
| 2025-12-23 | 56.99 | $48.65 | 870529 |
| 2025-12-22 | 57.51 | $46.53 | 1.3M |
| 2025-12-19 | 57.61 | $46.05 | 1.6M |
| 2025-12-18 | 57.83 | $43.33 | 1.8M |
| 2025-12-17 | 58.29 | $42.40 | 2.2M |
| 2025-12-16 | 58.61 | $46.61 | 1.6M |
| 2025-12-15 | 58.75 | $46.27 | 2.5M |
| 2025-12-12 | 58.90 | $52.00 | 5.5M |
| 2025-12-11 | 58.73 | $67.86 | 2.3M |
| 2025-12-10 | 58.00 | $69.75 | 643305 |
| 2025-12-09 | 57.13 | $67.69 | 805831 |
| 2025-12-08 | 56.46 | $65.99 | 897413 |
| 2025-12-05 | 55.74 | $62.51 | 551336 |
| 2025-12-04 | 55.29 | $59.78 | 420600 |
| 2025-12-03 | 55.03 | $59.60 | 426344 |
| 2025-12-02 | 54.68 | $59.90 | 603800 |
| 2025-12-01 | 54.47 | $61.44 | 534400 |
| 2025-11-28 | 54.30 | $66.92 | 292244 |
| 2025-11-26 | 53.97 | $65.25 | 790313 |
| 2025-11-25 | 53.88 | $61.30 | 1.1M |
| 2025-11-24 | 53.78 | $59.11 | 891314 |
| 2025-11-21 | 53.62 | $48.38 | 470934 |
| 2025-11-20 | 53.89 | $50.42 | 881400 |
| 2025-11-19 | 53.90 | $52.64 | 585500 |
| 2025-11-18 | 53.75 | $48.74 | 416638 |
| 2025-11-17 | 53.83 | $49.35 | 387400 |
| 2025-11-14 | 53.98 | $49.37 | 431422 |
| 2025-11-13 | 54.13 | $48.61 | 635400 |
| 2025-11-12 | 54.39 | $53.30 | 276410 |
| 2025-11-11 | 54.38 | $52.36 | 470000 |
| 2025-11-10 | 54.30 | $54.23 | 423044 |
| 2025-11-07 | 54.33 | $51.63 | 660400 |
| 2025-11-06 | 54.04 | $53.49 | 431000 |
| 2025-11-05 | 53.96 | $54.55 | 617047 |
| 2025-11-04 | 53.84 | $52.66 | 679900 |
| 2025-11-03 | 53.69 | $55.74 | 546326 |
| 2025-10-31 | 53.37 | $58.02 | 766336 |
| 2025-10-30 | 52.99 | $60.30 | 917000 |
| 2025-10-29 | 52.49 | $63.39 | 1.0M |
| 2025-10-28 | 51.76 | $59.36 | 721200 |
| 2025-10-27 | 51.19 | $55.92 | 512400 |
| 2025-10-24 | 50.76 | $53.65 | 477300 |
| 2025-10-23 | 50.54 | $50.77 | 481200 |
| 2025-10-22 | 50.49 | $49.61 | 408300 |
| 2025-10-21 | 50.55 | $50.31 | 474100 |
| 2025-10-20 | 50.57 | $52.33 | 341807 |
| 2025-10-17 | 50.49 | $52.40 | 672100 |
| 2025-10-16 | 50.49 | $53.80 | 625127 |
| 2025-10-15 | 50.43 | $53.04 | 849500 |
| 2025-10-14 | 50.42 | $50.82 | 1.1M |
| 2025-10-13 | 50.74 | $54.77 | 2.5M |
| 2025-10-10 | 50.94 | $45.77 | 1.6M |
| 2025-10-09 | 51.52 | $52.01 | 601900 |
| 2025-10-08 | 51.78 | $52.22 | 760100 |
| 2025-10-07 | 52.20 | $49.59 | 616700 |
| 2025-10-06 | 52.26 | $49.41 | 716700 |
| 2025-10-03 | 52.46 | $50.26 | 502900 |
| 2025-10-02 | 52.46 | $50.30 | 771400 |
| 2025-10-01 | 52.06 | $48.86 | 624300 |
| 2025-09-30 | 51.68 | $47.90 | 385336 |
| 2025-09-29 | 51.30 | $47.32 | 559746 |
| 2025-09-26 | 50.94 | $49.26 | 297732 |
| 2025-09-25 | 50.63 | $49.84 | 480200 |
| 2025-09-24 | 50.19 | $50.80 | 483618 |
| 2025-09-23 | 49.67 | $50.72 | 463010 |
| 2025-09-22 | 49.11 | $50.76 | 643006 |
| 2025-09-19 | 48.54 | $52.38 | 507825 |
| 2025-09-18 | 47.83 | $52.52 | 468210 |
| 2025-09-17 | 47.14 | $52.94 | 617442 |
| 2025-09-16 | 46.48 | $57.26 | 286200 |
| 2025-09-15 | 45.75 | $58.63 | 303616 |
| 2025-09-12 | 44.97 | $57.38 | 412032 |
| 2025-09-11 | 44.31 | $57.32 | 660900 |
| 2025-09-10 | 43.64 | $60.64 | 1.4M |
| 2025-09-09 | 42.85 | $50.63 | 886500 |
| 2025-09-08 | 42.44 | $53.50 | 1.3M |
| 2025-09-05 | 41.90 | $50.28 | 2.6M |
| 2025-09-04 | 41.51 | $42.24 | 1.1M |
| 2025-09-03 | 41.49 | $41.35 | 514200 |
| 2025-09-02 | 41.40 | $40.27 | 296446 |
| 2025-08-29 | 41.43 | $40.00 | 477700 |
| 2025-08-28 | 41.35 | $43.23 | 509934 |
| 2025-08-27 | 41.18 | $40.92 | 188700 |
| 2025-08-26 | 41.26 | $40.49 | 145303 |
| 2025-08-25 | 41.28 | $39.38 | 152515 |
| 2025-08-22 | 41.32 | $39.39 | 222100 |
| 2025-08-21 | 41.31 | $38.22 | 85900 |
| 2025-08-20 | 41.33 | $38.71 | 369400 |
| 2025-08-19 | 41.26 | $39.69 | 318900 |
| 2025-08-18 | 41.08 | $42.75 | 290100 |
| 2025-08-15 | 40.87 | $42.95 | 433600 |
| 2025-08-14 | 40.60 | $44.32 | 294721 |
| 2025-08-13 | 40.30 | $43.83 | 393806 |
| 2025-08-12 | 39.95 | $44.88 | 246998 |
| 2025-08-11 | 39.54 | $42.42 | 226618 |
| 2025-08-08 | 39.20 | $42.74 | 258505 |
| 2025-08-07 | 38.82 | $42.49 | 457800 |
| 2025-08-06 | 38.47 | $41.81 | 404600 |
| 2025-08-05 | 38.19 | $39.52 | 352500 |
| 2025-08-04 | 37.94 | $40.84 | 305810 |
| 2025-08-01 | 37.66 | $38.41 | 368305 |
| 2025-07-31 | 37.52 | $39.84 | 487800 |
| 2025-07-30 | 37.24 | $42.45 | 274300 |
| 2025-07-29 | 36.77 | $40.97 | 321187 |
| 2025-07-28 | 36.51 | $40.12 | 243300 |
| 2025-07-25 | 36.21 | $39.14 | 220000 |
| 2025-07-24 | 35.98 | $38.73 | 428444 |
| 2025-07-23 | 35.70 | $37.37 | 682523 |
| 2025-07-22 | 35.47 | $36.04 | 348829 |
| 2025-07-21 | 35.20 | $38.62 | 437600 |
| 2025-07-18 | 34.75 | $37.39 | 274100 |
| 2025-07-17 | 34.37 | $38.33 | 313600 |
| 2025-07-16 | 33.92 | $36.80 | 266600 |
| 2025-07-15 | 33.58 | $36.80 | 381432 |
| 2025-07-14 | 33.21 | $35.50 | 293800 |
| 2025-07-11 | 32.99 | $35.17 | 314600 |
| 2025-07-10 | 32.75 | $35.53 | 418834 |
| 2025-07-09 | 32.39 | $36.17 | 612100 |
| 2025-07-08 | 32.00 | $34.62 | 327723 |
| 2025-07-07 | 31.72 | $35.25 | 384900 |
| 2025-07-03 | 31.58 | $35.51 | 465334 |
| 2025-07-02 | 31.43 | $34.25 | 475300 |
| 2025-07-01 | 31.30 | $33.01 | 539621 |
| 2025-06-30 | 31.13 | $35.84 | 462700 |
| 2025-06-27 | 30.74 | $34.20 | 418800 |
| 2025-06-26 | 30.44 | $34.46 | 598200 |
| 2025-06-25 | 30.09 | $33.10 | 509100 |
| 2025-06-24 | 29.77 | $32.89 | 1.1M |
| 2025-06-23 | 29.38 | $30.52 | 646800 |
| 2025-06-20 | 29.14 | $29.60 | 555720 |
| 2025-06-18 | 28.93 | $29.84 | 593400 |
| 2025-06-17 | 28.73 | $29.37 | 448936 |
| 2025-06-16 | 28.54 | $30.05 | 705332 |
| 2025-06-13 | 28.30 | $29.29 | 840100 |
| 2025-06-12 | 28.14 | $31.11 | 1.0M |
| 2025-06-11 | 27.89 | $30.36 | 1.2M |
| 2025-06-10 | 27.67 | $28.44 | 768500 |
| 2025-06-09 | 27.44 | $28.35 | 1.1M |
| 2025-06-06 | 27.08 | $29.04 | 2.2M |
| 2025-06-05 | 26.68 | $32.31 | 2.4M |
| 2025-06-04 | 26.09 | $32.62 | 1.3M |
| 2025-06-03 | 25.44 | $31.58 | 1.2M |
| 2025-06-02 | 24.84 | $29.63 | 960215 |
| 2025-05-30 | 24.38 | $28.07 | 518800 |
| 2025-05-29 | 23.93 | $28.12 | 778045 |
| 2025-05-28 | 23.43 | $27.50 | 759400 |
| 2025-05-27 | 22.95 | $26.69 | 321024 |
| 2025-05-23 | 22.52 | $25.18 | 253800 |
| 2025-05-22 | 22.17 | $25.56 | 201743 |
| 2025-05-21 | 21.76 | $25.43 | 420623 |
| 2025-05-20 | 21.26 | $25.87 | 208004 |
| 2025-05-19 | 20.68 | $25.63 | 415400 |
| 2025-05-16 | 20.08 | $25.22 | 580016 |
| 2025-05-15 | 19.54 | $26.11 | 275900 |
| 2025-05-14 | 19.00 | $26.05 | 466633 |
| 2025-05-13 | 18.49 | $26.06 | 818900 |
| 2025-05-12 | 17.98 | $23.81 | 606533 |
| 2025-05-09 | 17.61 | $21.11 | 217200 |
| 2025-05-08 | 17.29 | $21.05 | 835515 |
| 2025-05-07 | 17.10 | $20.49 | 450628 |
| 2025-05-06 | 16.70 | $19.57 | 321600 |
| 2025-05-05 | 16.34 | $19.74 | 333400 |
| 2025-05-02 | 15.90 | $20.24 | 619636 |
| 2025-05-01 | 15.51 | $19.07 | 626300 |
| 2025-04-30 | 15.34 | $18.15 | 575400 |
| 2025-04-29 | 15.18 | $17.91 | 220100 |
| 2025-04-28 | 15.02 | $18.16 | 698300 |
| 2025-04-25 | 14.87 | $18.14 | 1.0M |
| 2025-04-24 | 14.75 | $17.40 | 772000 |
| 2025-04-23 | 14.73 | $15.43 | 621700 |
| 2025-04-22 | 14.90 | $14.21 | 578400 |
| 2025-04-21 | 15.16 | $13.68 | 541400 |
| 2025-04-17 | 15.46 | $14.49 | 379332 |
| 2025-04-16 | 15.70 | $15.14 | 811500 |
| 2025-04-15 | 15.96 | $15.91 | 467105 |
| 2025-04-14 | 16.11 | $15.82 | 814548 |
| 2025-04-11 | 16.33 | $16.44 | 1.0M |
| 2025-04-10 | 16.53 | $14.79 | 1.9M |
| 2025-04-09 | 16.77 | $17.16 | 2.1M |
| 2025-04-08 | 16.91 | $12.61 | 2.0M |
| 2025-04-07 | 17.25 | $12.23 | 1.7M |
| 2025-04-04 | 17.55 | $11.10 | 1.7M |
| 2025-04-03 | 18.01 | $12.35 | 2.4M |
| 2025-04-02 | 18.28 | $15.59 | 624800 |
| 2025-04-01 | 18.50 | $14.97 | 594449 |
| 2025-03-31 | 18.71 | $14.80 | 783000 |
| 2025-03-28 | 18.92 | $15.10 | 639023 |
| 2025-03-27 | 19.26 | $15.68 | 1.4M |
| 2025-03-26 | 19.55 | $17.08 | 1.5M |
| 2025-03-25 | 19.95 | $18.88 | 581018 |
| 2025-03-24 | 20.14 | $19.46 | 801600 |
| 2025-03-21 | 20.36 | $19.59 | 338900 |
| 2025-03-20 | 20.71 | $19.37 | 572228 |
| 2025-03-19 | 21.17 | $20.30 | 496400 |
| 2025-03-18 | 21.61 | $18.95 | 633300 |
| 2025-03-17 | 22.12 | $20.16 | 982742 |
| 2025-03-14 | 22.62 | $20.39 | 590447 |
| 2025-03-13 | 23.16 | $19.53 | 581500 |
| 2025-03-12 | 23.74 | $20.14 | 1.5M |
| 2025-03-11 | 24.28 | $19.31 | 1.5M |
| 2025-03-10 | 24.85 | $18.21 | 1.6M |
| 2025-03-07 | 25.36 | $20.40 | 4.4M |
| 2025-03-06 | 25.84 | $17.60 | 2.5M |
| 2025-03-05 | 26.48 | $20.00 | 968500 |
| 2025-03-04 | 26.87 | $19.16 | 1.1M |
| 2025-03-03 | 27.25 | $19.11 | 1.2M |
| 2025-02-28 | 27.68 | $21.83 | 843508 |
| 2025-02-27 | 27.90 | $21.44 | 741116 |
| 2025-02-26 | 28.04 | $25.07 | 763300 |
| 2025-02-25 | 28.01 | $22.72 | 547730 |
| 2025-02-24 | 28.03 | $23.96 | 621100 |
| 2025-02-21 | 28.61 | $26.50 | 664600 |
| 2025-02-20 | 29.00 | $28.60 | 461712 |
| 2025-02-19 | 29.30 | $29.11 | 620220 |
| 2025-02-18 | 29.56 | $29.07 | 984103 |
| 2025-02-14 | 29.79 | $30.30 | 620822 |
| 2025-02-13 | 29.84 | $31.09 | 709200 |
| 2025-02-12 | 29.84 | $31.18 | 753900 |
| 2025-02-11 | 29.80 | $30.87 | 620616 |
| 2025-02-10 | 29.77 | $30.86 | 841230 |
| 2025-02-07 | 29.74 | $28.37 | 975500 |
| 2025-02-06 | 29.89 | $30.04 | 873500 |
| 2025-02-05 | 29.96 | $30.30 | 1.5M |
| 2025-02-04 | 30.12 | $27.86 | 1.1M |
| 2025-02-03 | 30.36 | $26.68 | 1.3M |
| 2025-01-31 | 30.64 | $27.65 | 2.0M |
| 2025-01-30 | 30.88 | $26.31 | 2.6M |
| 2025-01-29 | 31.25 | $24.28 | 1.3M |
| 2025-01-28 | 31.82 | $24.37 | 2.5M |
| 2025-01-27 | 32.44 | $23.26 | 4.5M |
| 2025-01-24 | 33.03 | $35.46 | 645810 |
| 2025-01-23 | 32.91 | $34.32 | 394800 |
| 2025-01-22 | 32.68 | $34.56 | 848500 |
| 2025-01-21 | 32.41 | $34.43 | 836700 |
| 2025-01-17 | 32.22 | $33.54 | 437600 |
| 2025-01-16 | 32.31 | $31.46 | 690200 |
| 2025-01-15 | 32.67 | $31.06 | 448744 |
| 2025-01-14 | 32.69 | $30.27 | 619742 |
| 2025-01-13 | 32.25 | $30.40 | 710300 |
| 2025-01-10 | 31.83 | $30.11 | 513800 |
| 2025-01-08 | 31.29 | $31.52 | 484500 |
| 2025-01-07 | 30.77 | $31.32 | 722200 |
| 2025-01-06 | 30.27 | $33.55 | 1.1M |
| 2025-01-03 | 29.56 | $32.55 | 920400 |
| 2025-01-02 | 28.90 | $32.45 | 1.3M |
| 2024-12-31 | 28.21 | $32.42 | 774900 |
| 2024-12-30 | 27.51 | $33.66 | 1.3M |
| 2024-12-27 | 26.70 | $35.65 | 1.5M |
| 2024-12-26 | 25.77 | $36.71 | 1.6M |
| 2024-12-24 | 24.83 | $35.09 | 1.5M |
| 2024-12-23 | 23.99 | $33.09 | 1.9M |
| 2024-12-20 | 23.23 | $29.83 | 1.9M |
| 2024-12-19 | 22.64 | $29.14 | 591466 |
| 2024-12-18 | 22.07 | $30.50 | 1.4M |
| 2024-12-17 | 21.46 | $35.51 | 2.0M |
| 2024-12-16 | 20.60 | $38.54 | 2.8M |
| 2024-12-13 | 19.58 | $31.46 | 3.6M |
| 2024-12-12 | 18.98 | $21.47 | 1.9M |
| 2024-12-11 | 18.92 | $22.00 | 869900 |
| 2024-12-10 | 18.86 | $19.43 | 765700 |
| 2024-12-09 | 18.96 | $21.12 | 327031 |
| 2024-12-06 | 19.04 | $21.30 | 390646 |
| 2024-12-05 | 19.11 | $19.27 | 309626 |
| 2024-12-04 | 19.23 | $19.29 | 415745 |
| 2024-12-03 | 19.29 | $18.75 | 273632 |
| 2024-12-02 | 19.31 | $18.39 | 181227 |
| 2024-11-29 | 19.35 | $17.47 | 55846 |
| 2024-11-27 | 19.45 | $16.97 | 136700 |
| 2024-11-26 | 19.66 | $18.07 | 144800 |
| 2024-11-25 | 19.85 | $18.11 | 115224 |
| 2024-11-22 | 19.95 | $17.97 | 80900 |
| 2024-11-21 | 20.07 | $17.94 | 266032 |
| 2024-11-20 | 20.17 | $17.81 | 181529 |
| 2024-11-19 | 20.30 | $18.26 | 92410 |
| 2024-11-18 | 20.48 | $18.34 | 92100 |
| 2024-11-15 | 20.67 | $18.17 | 144532 |
| 2024-11-14 | 20.87 | $19.45 | 95218 |
| 2024-11-13 | 21.02 | $20.25 | 104600 |
| 2024-11-12 | 21.07 | $20.83 | 67932 |
| 2024-11-11 | 21.09 | $21.49 | 152154 |
| 2024-11-08 | 21.16 | $22.65 | 70695 |
| 2024-11-07 | 21.15 | $22.74 | 105600 |
| 2024-11-06 | 21.20 | $21.66 | 124908 |
| 2024-11-05 | 21.30 | $20.41 | 81866 |
| 2024-11-04 | 21.41 | $19.20 | 68930 |
| 2024-11-01 | 21.50 | $19.27 | 69644 |
| 2024-10-31 | 21.61 | $19.49 | 158210 |
| 2024-10-30 | 21.66 | $21.14 | 125718 |
| 2024-10-29 | 21.61 | $21.77 | 164115 |
| 2024-10-28 | 21.49 | $20.10 | 70326 |
| 2024-10-25 | 21.51 | $20.33 | 108201 |
| 2024-10-24 | 21.53 | $19.98 | 133834 |
| 2024-10-23 | 21.63 | $20.49 | 124200 |
| 2024-10-22 | 21.67 | $21.91 | 83830 |
| 2024-10-21 | 21.64 | $22.09 | 121944 |
| 2024-10-18 | 21.58 | $22.05 | 191519 |
| 2024-10-17 | 21.49 | $22.50 | 231914 |
| 2024-10-16 | 21.34 | $21.35 | 92300 |
| 2024-10-15 | 21.18 | $21.20 | 259200 |
| 2024-10-14 | 21.04 | $22.77 | 194821 |
| 2024-10-11 | 20.83 | $22.54 | 254940 |
| 2024-10-10 | 20.68 | $23.70 | 145502 |
| 2024-10-09 | 20.44 | $23.79 | 240203 |
| 2024-10-08 | 20.12 | $22.49 | 271900 |
| 2024-10-07 | 19.77 | $21.11 | 107600 |
| 2024-10-04 | 19.41 | $21.49 | 136250 |
| 2024-10-03 | 18.99 | $20.41 | 97225 |
| 2024-10-02 | 18.81 | $20.11 | 107955 |
| 2024-10-01 | 18.65 | $19.34 | 117553 |
| 2024-09-30 | 18.52 | $20.56 | 54200 |
| 2024-09-27 | 18.45 | $20.65 | 135937 |
| 2024-09-26 | 18.31 | $22.04 | 135200 |
| 2024-09-25 | 18.11 | $21.35 | 146744 |
| 2024-09-24 | 17.98 | $21.26 | 170251 |
| 2024-09-23 | 17.84 | $20.80 | 189524 |
| 2024-09-20 | 17.80 | $20.37 | 198000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
48.57
2026-07-17
Close Price
$44.26
Vol: 570509
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.57
Average
37.39
Maximum
66.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.57 | $44.26 | 570509 |
| 2026-07-16 | 49.03 | $45.12 | 534340 |
| 2026-07-15 | 49.44 | $50.29 | 524031 |
| 2026-07-14 | 49.35 | $48.95 | 386800 |
| 2026-07-13 | 49.39 | $47.54 | 402411 |
| 2026-07-10 | 49.58 | $51.87 | 314800 |
| 2026-07-09 | 49.34 | $52.25 | 1.2M |
| 2026-07-08 | 49.04 | $49.11 | 1.3M |
| 2026-07-07 | 49.03 | $44.76 | 617200 |
| 2026-07-06 | 49.48 | $45.56 | 769117 |
| 2026-07-02 | 49.89 | $42.20 | 638413 |
| 2026-07-01 | 50.70 | $44.57 | 1.2M |
| 2026-06-30 | 51.34 | $46.77 | 628500 |
| 2026-06-29 | 51.83 | $45.37 | 1.3M |
| 2026-06-26 | 52.51 | $43.55 | 645600 |
| 2026-06-25 | 53.45 | $47.11 | 751395 |
| 2026-06-24 | 54.12 | $48.05 | 732100 |
| 2026-06-23 | 54.75 | $47.62 | 687049 |
| 2026-06-22 | 55.50 | $50.79 | 1.6M |
| 2026-06-18 | 56.00 | $55.62 | 1.6M |
| 2026-06-17 | 56.04 | $51.01 | 1.3M |
| 2026-06-16 | 56.57 | $47.01 | 1.4M |
| 2026-06-15 | 57.58 | $51.55 | 1.1M |
| 2026-06-12 | 58.21 | $48.48 | 612259 |
| 2026-06-11 | 59.24 | $49.41 | 1.1M |
| 2026-06-10 | 60.27 | $46.12 | 1.9M |
| 2026-06-09 | 61.76 | $51.14 | 1.8M |
| 2026-06-08 | 62.88 | $52.70 | 1.9M |
| 2026-06-05 | 63.95 | $50.00 | 3.5M |
| 2026-06-04 | 65.42 | $59.32 | 9.6M |
| 2026-06-03 | 66.06 | $79.66 | 4.9M |
| 2026-06-02 | 64.63 | $80.33 | 2.3M |
| 2026-06-01 | 62.97 | $73.45 | 1.3M |
| 2026-05-29 | 61.87 | $69.49 | 1.1M |
| 2026-05-28 | 61.07 | $63.34 | 443600 |
| 2026-05-27 | 60.83 | $62.12 | 437026 |
| 2026-05-26 | 60.69 | $62.00 | 548001 |
| 2026-05-22 | 60.56 | $59.92 | 243840 |
| 2026-05-21 | 60.62 | $60.14 | 253200 |
| 2026-05-20 | 60.67 | $61.03 | 237100 |
| 2026-05-19 | 60.64 | $59.12 | 314033 |
| 2026-05-18 | 60.80 | $62.03 | 274600 |
| 2026-05-15 | 60.67 | $63.29 | 320636 |
| 2026-05-14 | 60.39 | $67.84 | 626441 |
| 2026-05-13 | 59.61 | $61.24 | 337019 |
| 2026-05-12 | 59.43 | $62.22 | 304500 |
| 2026-05-11 | 59.14 | $64.73 | 272300 |
| 2026-05-08 | 58.55 | $65.30 | 450100 |
| 2026-05-07 | 57.84 | $60.17 | 327600 |
| 2026-05-06 | 57.60 | $64.04 | 745300 |
| 2026-05-05 | 56.92 | $64.76 | 547200 |
| 2026-05-04 | 56.09 | $61.52 | 283200 |
| 2026-05-01 | 55.52 | $62.97 | 260013 |
| 2026-04-30 | 54.74 | $62.00 | 357346 |
| 2026-04-29 | 53.98 | $58.48 | 304000 |
| 2026-04-28 | 53.50 | $56.90 | 375000 |
| 2026-04-27 | 53.14 | $62.45 | 298446 |
| 2026-04-24 | 52.16 | $63.80 | 626700 |
| 2026-04-23 | 50.94 | $63.07 | 510300 |
| 2026-04-22 | 49.66 | $63.91 | 936700 |
| 2026-04-21 | 48.16 | $57.94 | 284000 |
| 2026-04-20 | 47.13 | $57.30 | 414930 |
| 2026-04-17 | 46.06 | $59.25 | 464208 |
| 2026-04-16 | 44.68 | $57.02 | 394300 |
| 2026-04-15 | 43.38 | $56.54 | 691919 |
| 2026-04-14 | 41.99 | $52.25 | 759704 |
| 2026-04-13 | 40.91 | $52.04 | 504400 |
| 2026-04-10 | 39.74 | $49.86 | 891622 |
| 2026-04-09 | 38.67 | $45.62 | 722136 |
| 2026-04-08 | 37.94 | $44.43 | 717800 |
| 2026-04-07 | 37.26 | $40.45 | 939700 |
| 2026-04-06 | 36.92 | $36.04 | 406608 |
| 2026-04-02 | 37.02 | $36.03 | 285500 |
| 2026-04-01 | 37.12 | $35.85 | 734100 |
| 2026-03-31 | 37.25 | $34.99 | 407000 |
| 2026-03-30 | 37.49 | $31.51 | 874626 |
| 2026-03-27 | 38.12 | $33.19 | 629617 |
| 2026-03-26 | 38.64 | $35.18 | 353700 |
| 2026-03-25 | 39.00 | $37.39 | 511800 |
| 2026-03-24 | 39.17 | $37.27 | 439511 |
| 2026-03-23 | 39.37 | $38.35 | 818829 |
| 2026-03-20 | 39.48 | $35.52 | 491523 |
| 2026-03-19 | 39.90 | $37.67 | 551600 |
| 2026-03-18 | 40.13 | $36.75 | 567800 |
| 2026-03-17 | 40.49 | $38.05 | 638800 |
| 2026-03-16 | 40.75 | $38.90 | 440300 |
| 2026-03-13 | 40.94 | $38.32 | 839209 |
| 2026-03-12 | 41.22 | $41.78 | 284100 |
| 2026-03-11 | 41.16 | $43.17 | 488803 |
| 2026-03-10 | 40.95 | $43.45 | 1.1M |
| 2026-03-09 | 40.68 | $44.30 | 1.5M |
| 2026-03-06 | 40.30 | $40.52 | 1.5M |
| 2026-03-05 | 40.28 | $41.11 | 2.7M |
| 2026-03-04 | 40.19 | $37.61 | 2.6M |
| 2026-03-03 | 40.46 | $36.76 | 607807 |
| 2026-03-02 | 40.85 | $37.94 | 964905 |
| 2026-02-27 | 41.16 | $38.19 | 680000 |
| 2026-02-26 | 41.47 | $38.75 | 1.8M |
| 2026-02-25 | 41.76 | $41.39 | 522738 |
| 2026-02-24 | 41.79 | $39.73 | 806500 |
| 2026-02-23 | 42.01 | $40.96 | 485300 |
| 2026-02-20 | 42.12 | $41.48 | 432145 |
| 2026-02-19 | 42.19 | $41.93 | 277928 |
| 2026-02-18 | 42.22 | $41.79 | 481784 |
| 2026-02-17 | 42.26 | $41.63 | 801607 |
| 2026-02-13 | 42.33 | $39.79 | 553426 |
| 2026-02-12 | 42.60 | $41.31 | 762100 |
| 2026-02-11 | 42.73 | $44.33 | 653600 |
| 2026-02-10 | 42.56 | $43.75 | 492700 |
| 2026-02-09 | 42.44 | $44.68 | 1.4M |
| 2026-02-06 | 42.20 | $41.98 | 1.4M |
| 2026-02-05 | 42.23 | $36.74 | 1.5M |
| 2026-02-04 | 42.80 | $36.12 | 2.0M |
| 2026-02-03 | 43.51 | $39.19 | 1.8M |
| 2026-02-02 | 43.96 | $41.92 | 662900 |
| 2026-01-30 | 44.18 | $41.99 | 835319 |
| 2026-01-29 | 44.41 | $41.83 | 1.0M |
| 2026-01-28 | 44.68 | $42.57 | 1.0M |
| 2026-01-27 | 44.90 | $42.45 | 1.1M |
| 2026-01-26 | 45.16 | $40.50 | 1.1M |
| 2026-01-23 | 45.65 | $39.33 | 1.8M |
| 2026-01-22 | 46.31 | $40.78 | 1.1M |
| 2026-01-21 | 46.89 | $41.61 | 1.5M |
| 2026-01-20 | 47.45 | $42.61 | 1.3M |
| 2026-01-16 | 47.96 | $47.75 | 893400 |
| 2026-01-15 | 47.98 | $45.49 | 1.2M |
| 2026-01-14 | 48.24 | $44.77 | 1.3M |
| 2026-01-13 | 48.61 | $48.75 | 508200 |
| 2026-01-12 | 48.60 | $48.17 | 721500 |
| 2026-01-09 | 48.64 | $46.21 | 849828 |
| 2026-01-08 | 48.90 | $43.07 | 887100 |
| 2026-01-07 | 49.51 | $46.08 | 506700 |
| 2026-01-06 | 49.87 | $46.07 | 805100 |
| 2026-01-05 | 50.27 | $46.08 | 1.2M |
| 2026-01-02 | 50.71 | $47.18 | 938000 |
| 2025-12-31 | 51.08 | $46.89 | 386621 |
| 2025-12-30 | 51.53 | $47.89 | 539131 |
| 2025-12-29 | 51.91 | $48.54 | 483100 |
| 2025-12-26 | 52.26 | $49.36 | 611743 |
| 2025-12-24 | 52.57 | $48.84 | 684200 |
| 2025-12-23 | 52.96 | $48.65 | 870529 |
| 2025-12-22 | 53.41 | $46.53 | 1.3M |
| 2025-12-19 | 54.14 | $46.05 | 1.6M |
| 2025-12-18 | 54.99 | $43.33 | 1.8M |
| 2025-12-17 | 56.22 | $42.40 | 2.2M |
| 2025-12-16 | 57.67 | $46.61 | 1.6M |
| 2025-12-15 | 58.84 | $46.27 | 2.5M |
| 2025-12-12 | 60.16 | $52.00 | 5.5M |
| 2025-12-11 | 61.02 | $67.86 | 2.3M |
| 2025-12-10 | 60.30 | $69.75 | 643305 |
| 2025-12-09 | 59.30 | $67.69 | 805831 |
| 2025-12-08 | 58.42 | $65.99 | 897413 |
| 2025-12-05 | 57.62 | $62.51 | 551336 |
| 2025-12-04 | 57.11 | $59.78 | 420600 |
| 2025-12-03 | 56.83 | $59.60 | 426344 |
| 2025-12-02 | 56.54 | $59.90 | 603800 |
| 2025-12-01 | 56.18 | $61.44 | 534400 |
| 2025-11-28 | 55.63 | $66.92 | 292244 |
| 2025-11-26 | 54.44 | $65.25 | 790313 |
| 2025-11-25 | 53.30 | $61.30 | 1.1M |
| 2025-11-24 | 52.46 | $59.11 | 891314 |
| 2025-11-21 | 51.76 | $48.38 | 470934 |
| 2025-11-20 | 52.11 | $50.42 | 881400 |
| 2025-11-19 | 52.29 | $52.64 | 585500 |
| 2025-11-18 | 52.26 | $48.74 | 416638 |
| 2025-11-17 | 52.63 | $49.35 | 387400 |
| 2025-11-14 | 52.97 | $49.37 | 431422 |
| 2025-11-13 | 53.35 | $48.61 | 635400 |
| 2025-11-12 | 53.85 | $53.30 | 276410 |
| 2025-11-11 | 53.91 | $52.36 | 470000 |
| 2025-11-10 | 54.07 | $54.23 | 423044 |
| 2025-11-07 | 54.05 | $51.63 | 660400 |
| 2025-11-06 | 54.31 | $53.49 | 431000 |
| 2025-11-05 | 54.39 | $54.55 | 617047 |
| 2025-11-04 | 54.38 | $52.66 | 679900 |
| 2025-11-03 | 54.56 | $55.74 | 546326 |
| 2025-10-31 | 54.43 | $58.02 | 766336 |
| 2025-10-30 | 54.05 | $60.30 | 917000 |
| 2025-10-29 | 53.40 | $63.39 | 1.0M |
| 2025-10-28 | 52.35 | $59.36 | 721200 |
| 2025-10-27 | 51.61 | $55.92 | 512400 |
| 2025-10-24 | 51.15 | $53.65 | 477300 |
| 2025-10-23 | 50.89 | $50.77 | 481200 |
| 2025-10-22 | 50.90 | $49.61 | 408300 |
| 2025-10-21 | 51.04 | $50.31 | 474100 |
| 2025-10-20 | 51.12 | $52.33 | 341807 |
| 2025-10-17 | 50.99 | $52.40 | 672100 |
| 2025-10-16 | 50.84 | $53.80 | 625127 |
| 2025-10-15 | 50.53 | $53.04 | 849500 |
| 2025-10-14 | 50.26 | $50.82 | 1.1M |
| 2025-10-13 | 50.21 | $54.77 | 2.5M |
| 2025-10-10 | 49.72 | $45.77 | 1.6M |
| 2025-10-09 | 50.14 | $52.01 | 601900 |
| 2025-10-08 | 49.94 | $52.22 | 760100 |
| 2025-10-07 | 49.70 | $49.59 | 616700 |
| 2025-10-06 | 49.72 | $49.41 | 716700 |
| 2025-10-03 | 49.75 | $50.26 | 502900 |
| 2025-10-02 | 49.70 | $50.30 | 771400 |
| 2025-10-01 | 49.63 | $48.86 | 624300 |
| 2025-09-30 | 49.71 | $47.90 | 385336 |
| 2025-09-29 | 49.90 | $47.32 | 559746 |
| 2025-09-26 | 50.18 | $49.26 | 297732 |
| 2025-09-25 | 50.27 | $49.84 | 480200 |
| 2025-09-24 | 50.32 | $50.80 | 483618 |
| 2025-09-23 | 50.27 | $50.72 | 463010 |
| 2025-09-22 | 50.22 | $50.76 | 643006 |
| 2025-09-19 | 50.16 | $52.38 | 507825 |
| 2025-09-18 | 49.93 | $52.52 | 468210 |
| 2025-09-17 | 49.66 | $52.94 | 617442 |
| 2025-09-16 | 49.31 | $57.26 | 286200 |
| 2025-09-15 | 48.47 | $58.63 | 303616 |
| 2025-09-12 | 47.40 | $57.38 | 412032 |
| 2025-09-11 | 46.35 | $57.32 | 660900 |
| 2025-09-10 | 45.20 | $60.64 | 1.4M |
| 2025-09-09 | 43.57 | $50.63 | 886500 |
| 2025-09-08 | 42.83 | $53.50 | 1.3M |
| 2025-09-05 | 41.71 | $50.28 | 2.6M |
| 2025-09-04 | 40.81 | $42.24 | 1.1M |
| 2025-09-03 | 40.65 | $41.35 | 514200 |
| 2025-09-02 | 40.58 | $40.27 | 296446 |
| 2025-08-29 | 40.61 | $40.00 | 477700 |
| 2025-08-28 | 40.68 | $43.23 | 509934 |
| 2025-08-27 | 40.41 | $40.92 | 188700 |
| 2025-08-26 | 40.36 | $40.49 | 145303 |
| 2025-08-25 | 40.34 | $39.38 | 152515 |
| 2025-08-22 | 40.44 | $39.39 | 222100 |
| 2025-08-21 | 40.55 | $38.22 | 85900 |
| 2025-08-20 | 40.80 | $38.71 | 369400 |
| 2025-08-19 | 41.02 | $39.69 | 318900 |
| 2025-08-18 | 41.16 | $42.75 | 290100 |
| 2025-08-15 | 40.99 | $42.95 | 433600 |
| 2025-08-14 | 40.79 | $44.32 | 294721 |
| 2025-08-13 | 40.41 | $43.83 | 393806 |
| 2025-08-12 | 40.05 | $44.88 | 246998 |
| 2025-08-11 | 39.55 | $42.42 | 226618 |
| 2025-08-08 | 39.24 | $42.74 | 258505 |
| 2025-08-07 | 38.87 | $42.49 | 457800 |
| 2025-08-06 | 38.49 | $41.81 | 404600 |
| 2025-08-05 | 38.14 | $39.52 | 352500 |
| 2025-08-04 | 38.00 | $40.84 | 305810 |
| 2025-08-01 | 37.70 | $38.41 | 368305 |
| 2025-07-31 | 37.63 | $39.84 | 487800 |
| 2025-07-30 | 37.39 | $42.45 | 274300 |
| 2025-07-29 | 36.86 | $40.97 | 321187 |
| 2025-07-28 | 36.43 | $40.12 | 243300 |
| 2025-07-25 | 36.04 | $39.14 | 220000 |
| 2025-07-24 | 35.71 | $38.73 | 428444 |
| 2025-07-23 | 35.40 | $37.37 | 682523 |
| 2025-07-22 | 35.19 | $36.04 | 348829 |
| 2025-07-21 | 35.10 | $38.62 | 437600 |
| 2025-07-18 | 34.73 | $37.39 | 274100 |
| 2025-07-17 | 34.45 | $38.33 | 313600 |
| 2025-07-16 | 34.04 | $36.80 | 266600 |
| 2025-07-15 | 33.75 | $36.80 | 381432 |
| 2025-07-14 | 33.43 | $35.50 | 293800 |
| 2025-07-11 | 33.21 | $35.17 | 314600 |
| 2025-07-10 | 33.00 | $35.53 | 418834 |
| 2025-07-09 | 32.74 | $36.17 | 612100 |
| 2025-07-08 | 32.38 | $34.62 | 327723 |
| 2025-07-07 | 32.14 | $35.25 | 384900 |
| 2025-07-03 | 31.81 | $35.51 | 465334 |
| 2025-07-02 | 31.42 | $34.25 | 475300 |
| 2025-07-01 | 31.13 | $33.01 | 539621 |
| 2025-06-30 | 30.93 | $35.84 | 462700 |
| 2025-06-27 | 30.41 | $34.20 | 418800 |
| 2025-06-26 | 30.01 | $34.46 | 598200 |
| 2025-06-25 | 29.55 | $33.10 | 509100 |
| 2025-06-24 | 29.17 | $32.89 | 1.1M |
| 2025-06-23 | 28.78 | $30.52 | 646800 |
| 2025-06-20 | 28.60 | $29.60 | 555720 |
| 2025-06-18 | 28.49 | $29.84 | 593400 |
| 2025-06-17 | 28.35 | $29.37 | 448936 |
| 2025-06-16 | 28.24 | $30.05 | 705332 |
| 2025-06-13 | 28.05 | $29.29 | 840100 |
| 2025-06-12 | 27.92 | $31.11 | 1.0M |
| 2025-06-11 | 27.58 | $30.36 | 1.2M |
| 2025-06-10 | 27.29 | $28.44 | 768500 |
| 2025-06-09 | 27.17 | $28.35 | 1.1M |
| 2025-06-06 | 27.05 | $29.04 | 2.2M |
| 2025-06-05 | 26.84 | $32.31 | 2.4M |
| 2025-06-04 | 26.26 | $32.62 | 1.3M |
| 2025-06-03 | 25.59 | $31.58 | 1.2M |
| 2025-06-02 | 24.96 | $29.63 | 960215 |
| 2025-05-30 | 24.47 | $28.07 | 518800 |
| 2025-05-29 | 24.09 | $28.12 | 778045 |
| 2025-05-28 | 23.67 | $27.50 | 759400 |
| 2025-05-27 | 23.26 | $26.69 | 321024 |
| 2025-05-23 | 22.90 | $25.18 | 253800 |
| 2025-05-22 | 22.66 | $25.56 | 201743 |
| 2025-05-21 | 22.36 | $25.43 | 420623 |
| 2025-05-20 | 22.03 | $25.87 | 208004 |
| 2025-05-19 | 21.63 | $25.63 | 415400 |
| 2025-05-16 | 21.21 | $25.22 | 580016 |
| 2025-05-15 | 20.79 | $26.11 | 275900 |
| 2025-05-14 | 20.23 | $26.05 | 466633 |
| 2025-05-13 | 19.61 | $26.06 | 818900 |
| 2025-05-12 | 18.94 | $23.81 | 606533 |
| 2025-05-09 | 18.42 | $21.11 | 217200 |
| 2025-05-08 | 18.14 | $21.05 | 835515 |
| 2025-05-07 | 17.83 | $20.49 | 450628 |
| 2025-05-06 | 17.55 | $19.57 | 321600 |
| 2025-05-05 | 17.34 | $19.74 | 333400 |
| 2025-05-02 | 17.09 | $20.24 | 619636 |
| 2025-05-01 | 16.76 | $19.07 | 626300 |
| 2025-04-30 | 16.51 | $18.15 | 575400 |
| 2025-04-29 | 16.34 | $17.91 | 220100 |
| 2025-04-28 | 16.18 | $18.16 | 698300 |
| 2025-04-25 | 15.97 | $18.14 | 1.0M |
| 2025-04-24 | 15.74 | $17.40 | 772000 |
| 2025-04-23 | 15.57 | $15.43 | 621700 |
| 2025-04-22 | 15.58 | $14.21 | 578400 |
| 2025-04-21 | 15.72 | $13.68 | 541400 |
| 2025-04-17 | 15.94 | $14.49 | 379332 |
| 2025-04-16 | 16.09 | $15.14 | 811500 |
| 2025-04-15 | 16.19 | $15.91 | 467105 |
| 2025-04-14 | 16.22 | $15.82 | 814548 |
| 2025-04-11 | 16.26 | $16.44 | 1.0M |
| 2025-04-10 | 16.25 | $14.79 | 1.9M |
| 2025-04-09 | 16.40 | $17.16 | 2.1M |
| 2025-04-08 | 16.32 | $12.61 | 2.0M |
| 2025-04-07 | 16.71 | $12.23 | 1.7M |
| 2025-04-04 | 17.18 | $11.10 | 1.7M |
| 2025-04-03 | 17.82 | $12.35 | 2.4M |
| 2025-04-02 | 18.40 | $15.59 | 624800 |
| 2025-04-01 | 18.69 | $14.97 | 594449 |
| 2025-03-31 | 19.08 | $14.80 | 783000 |
| 2025-03-28 | 19.53 | $15.10 | 639023 |
| 2025-03-27 | 20.00 | $15.68 | 1.4M |
| 2025-03-26 | 20.46 | $17.08 | 1.5M |
| 2025-03-25 | 20.81 | $18.88 | 581018 |
| 2025-03-24 | 21.01 | $19.46 | 801600 |
| 2025-03-21 | 21.18 | $19.59 | 338900 |
| 2025-03-20 | 21.35 | $19.37 | 572228 |
| 2025-03-19 | 21.55 | $20.30 | 496400 |
| 2025-03-18 | 21.69 | $18.95 | 633300 |
| 2025-03-17 | 21.97 | $20.16 | 982742 |
| 2025-03-14 | 22.16 | $20.39 | 590447 |
| 2025-03-13 | 22.35 | $19.53 | 581500 |
| 2025-03-12 | 22.65 | $20.14 | 1.5M |
| 2025-03-11 | 22.91 | $19.31 | 1.5M |
| 2025-03-10 | 23.29 | $18.21 | 1.6M |
| 2025-03-07 | 23.83 | $20.40 | 4.4M |
| 2025-03-06 | 24.19 | $17.60 | 2.5M |
| 2025-03-05 | 24.88 | $20.00 | 968500 |
| 2025-03-04 | 25.39 | $19.16 | 1.1M |
| 2025-03-03 | 26.05 | $19.11 | 1.2M |
| 2025-02-28 | 26.78 | $21.83 | 843508 |
| 2025-02-27 | 27.30 | $21.44 | 741116 |
| 2025-02-26 | 27.92 | $25.07 | 763300 |
| 2025-02-25 | 28.22 | $22.72 | 547730 |
| 2025-02-24 | 28.80 | $23.96 | 621100 |
| 2025-02-21 | 29.31 | $26.50 | 664600 |
| 2025-02-20 | 29.60 | $28.60 | 461712 |
| 2025-02-19 | 29.71 | $29.11 | 620220 |
| 2025-02-18 | 29.77 | $29.07 | 984103 |
| 2025-02-14 | 29.85 | $30.30 | 620822 |
| 2025-02-13 | 29.80 | $31.09 | 709200 |
| 2025-02-12 | 29.66 | $31.18 | 753900 |
| 2025-02-11 | 29.50 | $30.87 | 620616 |
| 2025-02-10 | 29.36 | $30.86 | 841230 |
| 2025-02-07 | 29.20 | $28.37 | 975500 |
| 2025-02-06 | 29.29 | $30.04 | 873500 |
| 2025-02-05 | 29.21 | $30.30 | 1.5M |
| 2025-02-04 | 29.09 | $27.86 | 1.1M |
| 2025-02-03 | 29.22 | $26.68 | 1.3M |
| 2025-01-31 | 29.49 | $27.65 | 2.0M |
| 2025-01-30 | 29.68 | $26.31 | 2.6M |
| 2025-01-29 | 30.04 | $24.28 | 1.3M |
| 2025-01-28 | 30.64 | $24.37 | 2.5M |
| 2025-01-27 | 31.30 | $23.26 | 4.5M |
| 2025-01-24 | 32.15 | $35.46 | 645810 |
| 2025-01-23 | 31.80 | $34.32 | 394800 |
| 2025-01-22 | 31.54 | $34.56 | 848500 |
| 2025-01-21 | 31.22 | $34.43 | 836700 |
| 2025-01-17 | 30.88 | $33.54 | 437600 |
| 2025-01-16 | 30.60 | $31.46 | 690200 |
| 2025-01-15 | 30.51 | $31.06 | 448744 |
| 2025-01-14 | 30.45 | $30.27 | 619742 |
| 2025-01-13 | 30.47 | $30.40 | 710300 |
| 2025-01-10 | 30.48 | $30.11 | 513800 |
| 2025-01-08 | 30.52 | $31.52 | 484500 |
| 2025-01-07 | 30.42 | $31.32 | 722200 |
| 2025-01-06 | 30.32 | $33.55 | 1.1M |
| 2025-01-03 | 29.98 | $32.55 | 920400 |
| 2025-01-02 | 29.71 | $32.45 | 1.3M |
| 2024-12-31 | 29.42 | $32.42 | 774900 |
| 2024-12-30 | 29.11 | $33.66 | 1.3M |
| 2024-12-27 | 28.63 | $35.65 | 1.5M |
| 2024-12-26 | 27.89 | $36.71 | 1.6M |
| 2024-12-24 | 26.96 | $35.09 | 1.5M |
| 2024-12-23 | 26.10 | $33.09 | 1.9M |
| 2024-12-20 | 25.37 | $29.83 | 1.9M |
| 2024-12-19 | 24.90 | $29.14 | 591466 |
| 2024-12-18 | 24.45 | $30.50 | 1.4M |
| 2024-12-17 | 23.82 | $35.51 | 2.0M |
| 2024-12-16 | 22.59 | $38.54 | 2.8M |
| 2024-12-13 | 20.91 | $31.46 | 3.6M |
| 2024-12-12 | 19.79 | $21.47 | 1.9M |
| 2024-12-11 | 19.62 | $22.00 | 869900 |
| 2024-12-10 | 19.37 | $19.43 | 765700 |
| 2024-12-09 | 19.36 | $21.12 | 327031 |
| 2024-12-06 | 19.18 | $21.30 | 390646 |
| 2024-12-05 | 18.95 | $19.27 | 309626 |
| 2024-12-04 | 18.92 | $19.29 | 415745 |
| 2024-12-03 | 18.88 | $18.75 | 273632 |
| 2024-12-02 | 18.89 | $18.39 | 181227 |
| 2024-11-29 | 18.95 | $17.47 | 55846 |
| 2024-11-27 | 19.10 | $16.97 | 136700 |
| 2024-11-26 | 19.33 | $18.07 | 144800 |
| 2024-11-25 | 19.46 | $18.11 | 115224 |
| 2024-11-22 | 19.60 | $17.97 | 80900 |
| 2024-11-21 | 19.77 | $17.94 | 266032 |
| 2024-11-20 | 19.97 | $17.81 | 181529 |
| 2024-11-19 | 20.19 | $18.26 | 92410 |
| 2024-11-18 | 20.40 | $18.34 | 92100 |
| 2024-11-15 | 20.61 | $18.17 | 144532 |
| 2024-11-14 | 20.87 | $19.45 | 95218 |
| 2024-11-13 | 21.02 | $20.25 | 104600 |
| 2024-11-12 | 21.10 | $20.83 | 67932 |
| 2024-11-11 | 21.13 | $21.49 | 152154 |
| 2024-11-08 | 21.09 | $22.65 | 70695 |
| 2024-11-07 | 20.93 | $22.74 | 105600 |
| 2024-11-06 | 20.74 | $21.66 | 124908 |
| 2024-11-05 | 20.64 | $20.41 | 81866 |
| 2024-11-04 | 20.66 | $19.20 | 68930 |
| 2024-11-01 | 20.82 | $19.27 | 69644 |
| 2024-10-31 | 20.98 | $19.49 | 158210 |
| 2024-10-30 | 21.14 | $21.14 | 125718 |
| 2024-10-29 | 21.14 | $21.77 | 164115 |
| 2024-10-28 | 21.07 | $20.10 | 70326 |
| 2024-10-25 | 21.17 | $20.33 | 108201 |
| 2024-10-24 | 21.26 | $19.98 | 133834 |
| 2024-10-23 | 21.40 | $20.49 | 124200 |
| 2024-10-22 | 21.49 | $21.91 | 83830 |
| 2024-10-21 | 21.45 | $22.09 | 121944 |
| 2024-10-18 | 21.38 | $22.05 | 191519 |
| 2024-10-17 | 21.31 | $22.50 | 231914 |
| 2024-10-16 | 21.18 | $21.35 | 92300 |
| 2024-10-15 | 21.17 | $21.20 | 259200 |
| 2024-10-14 | 21.16 | $22.77 | 194821 |
| 2024-10-11 | 20.99 | $22.54 | 254940 |
| 2024-10-10 | 20.83 | $23.70 | 145502 |
| 2024-10-09 | 20.53 | $23.79 | 240203 |
| 2024-10-08 | 20.18 | $22.49 | 271900 |
| 2024-10-07 | 19.94 | $21.11 | 107600 |
| 2024-10-04 | 19.82 | $21.49 | 136250 |
| 2024-10-03 | 19.64 | $20.41 | 97225 |
| 2024-10-02 | 19.56 | $20.11 | 107955 |
| 2024-10-01 | 19.50 | $19.34 | 117553 |
| 2024-09-30 | 19.52 | $20.56 | 54200 |
| 2024-09-27 | 19.41 | $20.65 | 135937 |
| 2024-09-26 | 19.28 | $22.04 | 135200 |
| 2024-09-25 | 18.99 | $21.35 | 146744 |
| 2024-09-24 | 18.74 | $21.26 | 170251 |
| 2024-09-23 | 18.48 | $20.80 | 189524 |
| 2024-09-20 | 18.23 | $20.37 | 198000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
47.29
2026-07-17
Close Price
$44.26
Vol: 570509
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.65
Average
37.62
Maximum
66.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.29 | $44.26 | 570509 |
| 2026-07-16 | 47.64 | $45.12 | 534340 |
| 2026-07-15 | 47.91 | $50.29 | 524031 |
| 2026-07-14 | 47.70 | $48.95 | 386800 |
| 2026-07-13 | 47.61 | $47.54 | 402411 |
| 2026-07-10 | 47.67 | $51.87 | 314800 |
| 2026-07-09 | 47.29 | $52.25 | 1.2M |
| 2026-07-08 | 46.86 | $49.11 | 1.3M |
| 2026-07-07 | 46.75 | $44.76 | 617200 |
| 2026-07-06 | 47.08 | $45.56 | 769117 |
| 2026-07-02 | 47.40 | $42.20 | 638413 |
| 2026-07-01 | 48.22 | $44.57 | 1.2M |
| 2026-06-30 | 48.98 | $46.77 | 628500 |
| 2026-06-29 | 49.66 | $45.37 | 1.3M |
| 2026-06-26 | 50.59 | $43.55 | 645600 |
| 2026-06-25 | 51.79 | $47.11 | 751395 |
| 2026-06-24 | 52.72 | $48.05 | 732100 |
| 2026-06-23 | 53.62 | $47.62 | 687049 |
| 2026-06-22 | 54.63 | $50.79 | 1.6M |
| 2026-06-18 | 55.38 | $55.62 | 1.6M |
| 2026-06-17 | 55.69 | $51.01 | 1.3M |
| 2026-06-16 | 56.48 | $47.01 | 1.4M |
| 2026-06-15 | 57.72 | $51.55 | 1.1M |
| 2026-06-12 | 58.59 | $48.48 | 612259 |
| 2026-06-11 | 59.84 | $49.41 | 1.1M |
| 2026-06-10 | 61.06 | $46.12 | 1.9M |
| 2026-06-09 | 62.67 | $51.14 | 1.8M |
| 2026-06-08 | 63.87 | $52.70 | 1.9M |
| 2026-06-05 | 64.97 | $50.00 | 3.5M |
| 2026-06-04 | 66.39 | $59.32 | 9.6M |
| 2026-06-03 | 66.94 | $79.66 | 4.9M |
| 2026-06-02 | 65.48 | $80.33 | 2.3M |
| 2026-06-01 | 63.86 | $73.45 | 1.3M |
| 2026-05-29 | 62.85 | $69.49 | 1.1M |
| 2026-05-28 | 62.19 | $63.34 | 443600 |
| 2026-05-27 | 62.08 | $62.12 | 437026 |
| 2026-05-26 | 62.07 | $62.00 | 548001 |
| 2026-05-22 | 62.07 | $59.92 | 243840 |
| 2026-05-21 | 62.29 | $60.14 | 253200 |
| 2026-05-20 | 62.50 | $61.03 | 237100 |
| 2026-05-19 | 62.64 | $59.12 | 314033 |
| 2026-05-18 | 62.95 | $62.03 | 274600 |
| 2026-05-15 | 62.97 | $63.29 | 320636 |
| 2026-05-14 | 62.85 | $67.84 | 626441 |
| 2026-05-13 | 62.24 | $61.24 | 337019 |
| 2026-05-12 | 62.24 | $62.22 | 304500 |
| 2026-05-11 | 62.09 | $64.73 | 272300 |
| 2026-05-08 | 61.65 | $65.30 | 450100 |
| 2026-05-07 | 61.08 | $60.17 | 327600 |
| 2026-05-06 | 60.93 | $64.04 | 745300 |
| 2026-05-05 | 60.32 | $64.76 | 547200 |
| 2026-05-04 | 59.52 | $61.52 | 283200 |
| 2026-05-01 | 58.91 | $62.97 | 260013 |
| 2026-04-30 | 58.03 | $62.00 | 357346 |
| 2026-04-29 | 57.12 | $58.48 | 304000 |
| 2026-04-28 | 56.44 | $56.90 | 375000 |
| 2026-04-27 | 55.78 | $62.45 | 298446 |
| 2026-04-24 | 54.46 | $63.80 | 626700 |
| 2026-04-23 | 52.87 | $63.07 | 510300 |
| 2026-04-22 | 51.23 | $63.91 | 936700 |
| 2026-04-21 | 49.38 | $57.94 | 284000 |
| 2026-04-20 | 48.01 | $57.30 | 414930 |
| 2026-04-17 | 46.60 | $59.25 | 464208 |
| 2026-04-16 | 44.89 | $57.02 | 394300 |
| 2026-04-15 | 43.30 | $56.54 | 691919 |
| 2026-04-14 | 41.67 | $52.25 | 759704 |
| 2026-04-13 | 40.39 | $52.04 | 504400 |
| 2026-04-10 | 39.06 | $49.86 | 891622 |
| 2026-04-09 | 37.90 | $45.62 | 722136 |
| 2026-04-08 | 37.13 | $44.43 | 717800 |
| 2026-04-07 | 36.47 | $40.45 | 939700 |
| 2026-04-06 | 36.20 | $36.04 | 406608 |
| 2026-04-02 | 36.38 | $36.03 | 285500 |
| 2026-04-01 | 36.58 | $35.85 | 734100 |
| 2026-03-31 | 36.81 | $34.99 | 407000 |
| 2026-03-30 | 37.13 | $31.51 | 874626 |
| 2026-03-27 | 37.81 | $33.19 | 629617 |
| 2026-03-26 | 38.36 | $35.18 | 353700 |
| 2026-03-25 | 38.73 | $37.39 | 511800 |
| 2026-03-24 | 38.91 | $37.27 | 439511 |
| 2026-03-23 | 39.12 | $38.35 | 818829 |
| 2026-03-20 | 39.23 | $35.52 | 491523 |
| 2026-03-19 | 39.64 | $37.67 | 551600 |
| 2026-03-18 | 39.87 | $36.75 | 567800 |
| 2026-03-17 | 40.21 | $38.05 | 638800 |
| 2026-03-16 | 40.44 | $38.90 | 440300 |
| 2026-03-13 | 40.59 | $38.32 | 839209 |
| 2026-03-12 | 40.82 | $41.78 | 284100 |
| 2026-03-11 | 40.73 | $43.17 | 488803 |
| 2026-03-10 | 40.50 | $43.45 | 1.1M |
| 2026-03-09 | 40.26 | $44.30 | 1.5M |
| 2026-03-06 | 39.93 | $40.52 | 1.5M |
| 2026-03-05 | 39.93 | $41.11 | 2.7M |
| 2026-03-04 | 39.86 | $37.61 | 2.6M |
| 2026-03-03 | 40.13 | $36.76 | 607807 |
| 2026-03-02 | 40.50 | $37.94 | 964905 |
| 2026-02-27 | 40.78 | $38.19 | 680000 |
| 2026-02-26 | 41.05 | $38.75 | 1.8M |
| 2026-02-25 | 41.29 | $41.39 | 522738 |
| 2026-02-24 | 41.29 | $39.73 | 806500 |
| 2026-02-23 | 41.44 | $40.96 | 485300 |
| 2026-02-20 | 41.47 | $41.48 | 432145 |
| 2026-02-19 | 41.44 | $41.93 | 277928 |
| 2026-02-18 | 41.38 | $41.79 | 481784 |
| 2026-02-17 | 41.33 | $41.63 | 801607 |
| 2026-02-13 | 41.32 | $39.79 | 553426 |
| 2026-02-12 | 41.51 | $41.31 | 762100 |
| 2026-02-11 | 41.58 | $44.33 | 653600 |
| 2026-02-10 | 41.38 | $43.75 | 492700 |
| 2026-02-09 | 41.26 | $44.68 | 1.4M |
| 2026-02-06 | 41.06 | $41.98 | 1.4M |
| 2026-02-05 | 41.11 | $36.74 | 1.5M |
| 2026-02-04 | 41.72 | $36.12 | 2.0M |
| 2026-02-03 | 42.42 | $39.19 | 1.8M |
| 2026-02-02 | 42.87 | $41.92 | 662900 |
| 2026-01-30 | 43.09 | $41.99 | 835319 |
| 2026-01-29 | 43.32 | $41.83 | 1.0M |
| 2026-01-28 | 43.59 | $42.57 | 1.0M |
| 2026-01-27 | 43.82 | $42.45 | 1.1M |
| 2026-01-26 | 44.10 | $40.50 | 1.1M |
| 2026-01-23 | 44.60 | $39.33 | 1.8M |
| 2026-01-22 | 45.26 | $40.78 | 1.1M |
| 2026-01-21 | 45.81 | $41.61 | 1.5M |
| 2026-01-20 | 46.30 | $42.61 | 1.3M |
| 2026-01-16 | 46.70 | $47.75 | 893400 |
| 2026-01-15 | 46.58 | $45.49 | 1.2M |
| 2026-01-14 | 46.68 | $44.77 | 1.3M |
| 2026-01-13 | 46.86 | $48.75 | 508200 |
| 2026-01-12 | 46.68 | $48.17 | 721500 |
| 2026-01-09 | 46.64 | $46.21 | 849828 |
| 2026-01-08 | 46.90 | $43.07 | 887100 |
| 2026-01-07 | 47.58 | $46.08 | 506700 |
| 2026-01-06 | 48.07 | $46.07 | 805100 |
| 2026-01-05 | 48.64 | $46.08 | 1.2M |
| 2026-01-02 | 49.27 | $47.18 | 938000 |
| 2025-12-31 | 49.85 | $46.89 | 386621 |
| 2025-12-30 | 50.53 | $47.89 | 539131 |
| 2025-12-29 | 51.17 | $48.54 | 483100 |
| 2025-12-26 | 51.84 | $49.36 | 611743 |
| 2025-12-24 | 52.51 | $48.84 | 684200 |
| 2025-12-23 | 53.29 | $48.65 | 870529 |
| 2025-12-22 | 54.13 | $46.53 | 1.3M |
| 2025-12-19 | 55.19 | $46.05 | 1.6M |
| 2025-12-18 | 56.31 | $43.33 | 1.8M |
| 2025-12-17 | 57.73 | $42.40 | 2.2M |
| 2025-12-16 | 59.28 | $46.61 | 1.6M |
| 2025-12-15 | 60.43 | $46.27 | 2.5M |
| 2025-12-12 | 61.63 | $52.00 | 5.5M |
| 2025-12-11 | 62.28 | $67.86 | 2.3M |
| 2025-12-10 | 61.34 | $69.75 | 643305 |
| 2025-12-09 | 60.14 | $67.69 | 805831 |
| 2025-12-08 | 59.07 | $65.99 | 897413 |
| 2025-12-05 | 58.09 | $62.51 | 551336 |
| 2025-12-04 | 57.40 | $59.78 | 420600 |
| 2025-12-03 | 56.95 | $59.60 | 426344 |
| 2025-12-02 | 56.48 | $59.90 | 603800 |
| 2025-12-01 | 55.96 | $61.44 | 534400 |
| 2025-11-28 | 55.29 | $66.92 | 292244 |
| 2025-11-26 | 54.05 | $65.25 | 790313 |
| 2025-11-25 | 52.97 | $61.30 | 1.1M |
| 2025-11-24 | 52.25 | $59.11 | 891314 |
| 2025-11-21 | 51.73 | $48.38 | 470934 |
| 2025-11-20 | 52.25 | $50.42 | 881400 |
| 2025-11-19 | 52.59 | $52.64 | 585500 |
| 2025-11-18 | 52.69 | $48.74 | 416638 |
| 2025-11-17 | 53.18 | $49.35 | 387400 |
| 2025-11-14 | 53.62 | $49.37 | 431422 |
| 2025-11-13 | 54.07 | $48.61 | 635400 |
| 2025-11-12 | 54.62 | $53.30 | 276410 |
| 2025-11-11 | 54.73 | $52.36 | 470000 |
| 2025-11-10 | 54.91 | $54.23 | 423044 |
| 2025-11-07 | 54.92 | $51.63 | 660400 |
| 2025-11-06 | 55.15 | $53.49 | 431000 |
| 2025-11-05 | 55.19 | $54.55 | 617047 |
| 2025-11-04 | 55.13 | $52.66 | 679900 |
| 2025-11-03 | 55.22 | $55.74 | 546326 |
| 2025-10-31 | 55.00 | $58.02 | 766336 |
| 2025-10-30 | 54.52 | $60.30 | 917000 |
| 2025-10-29 | 53.78 | $63.39 | 1.0M |
| 2025-10-28 | 52.67 | $59.36 | 721200 |
| 2025-10-27 | 51.89 | $55.92 | 512400 |
| 2025-10-24 | 51.40 | $53.65 | 477300 |
| 2025-10-23 | 51.10 | $50.77 | 481200 |
| 2025-10-22 | 51.07 | $49.61 | 408300 |
| 2025-10-21 | 51.16 | $50.31 | 474100 |
| 2025-10-20 | 51.19 | $52.33 | 341807 |
| 2025-10-17 | 51.01 | $52.40 | 672100 |
| 2025-10-16 | 50.83 | $53.80 | 625127 |
| 2025-10-15 | 50.51 | $53.04 | 849500 |
| 2025-10-14 | 50.26 | $50.82 | 1.1M |
| 2025-10-13 | 50.25 | $54.77 | 2.5M |
| 2025-10-10 | 49.89 | $45.77 | 1.6M |
| 2025-10-09 | 50.44 | $52.01 | 601900 |
| 2025-10-08 | 50.42 | $52.22 | 760100 |
| 2025-10-07 | 50.41 | $49.59 | 616700 |
| 2025-10-06 | 50.67 | $49.41 | 716700 |
| 2025-10-03 | 50.96 | $50.26 | 502900 |
| 2025-10-02 | 51.17 | $50.30 | 771400 |
| 2025-10-01 | 51.34 | $48.86 | 624300 |
| 2025-09-30 | 51.60 | $47.90 | 385336 |
| 2025-09-29 | 51.93 | $47.32 | 559746 |
| 2025-09-26 | 52.27 | $49.26 | 297732 |
| 2025-09-25 | 52.40 | $49.84 | 480200 |
| 2025-09-24 | 52.44 | $50.80 | 483618 |
| 2025-09-23 | 52.33 | $50.72 | 463010 |
| 2025-09-22 | 52.18 | $50.76 | 643006 |
| 2025-09-19 | 51.96 | $52.38 | 507825 |
| 2025-09-18 | 51.53 | $52.52 | 468210 |
| 2025-09-17 | 51.02 | $52.94 | 617442 |
| 2025-09-16 | 50.40 | $57.26 | 286200 |
| 2025-09-15 | 49.31 | $58.63 | 303616 |
| 2025-09-12 | 48.01 | $57.38 | 412032 |
| 2025-09-11 | 46.76 | $57.32 | 660900 |
| 2025-09-10 | 45.46 | $60.64 | 1.4M |
| 2025-09-09 | 43.76 | $50.63 | 886500 |
| 2025-09-08 | 42.98 | $53.50 | 1.3M |
| 2025-09-05 | 41.88 | $50.28 | 2.6M |
| 2025-09-04 | 41.05 | $42.24 | 1.1M |
| 2025-09-03 | 40.97 | $41.35 | 514200 |
| 2025-09-02 | 40.98 | $40.27 | 296446 |
| 2025-08-29 | 41.09 | $40.00 | 477700 |
| 2025-08-28 | 41.22 | $43.23 | 509934 |
| 2025-08-27 | 41.02 | $40.92 | 188700 |
| 2025-08-26 | 41.05 | $40.49 | 145303 |
| 2025-08-25 | 41.13 | $39.38 | 152515 |
| 2025-08-22 | 41.31 | $39.39 | 222100 |
| 2025-08-21 | 41.50 | $38.22 | 85900 |
| 2025-08-20 | 41.79 | $38.71 | 369400 |
| 2025-08-19 | 42.04 | $39.69 | 318900 |
| 2025-08-18 | 42.17 | $42.75 | 290100 |
| 2025-08-15 | 41.99 | $42.95 | 433600 |
| 2025-08-14 | 41.77 | $44.32 | 294721 |
| 2025-08-13 | 41.38 | $43.83 | 393806 |
| 2025-08-12 | 41.01 | $44.88 | 246998 |
| 2025-08-11 | 40.50 | $42.42 | 226618 |
| 2025-08-08 | 40.20 | $42.74 | 258505 |
| 2025-08-07 | 39.82 | $42.49 | 457800 |
| 2025-08-06 | 39.44 | $41.81 | 404600 |
| 2025-08-05 | 39.10 | $39.52 | 352500 |
| 2025-08-04 | 38.95 | $40.84 | 305810 |
| 2025-08-01 | 38.64 | $38.41 | 368305 |
| 2025-07-31 | 38.56 | $39.84 | 487800 |
| 2025-07-30 | 38.31 | $42.45 | 274300 |
| 2025-07-29 | 37.77 | $40.97 | 321187 |
| 2025-07-28 | 37.34 | $40.12 | 243300 |
| 2025-07-25 | 36.97 | $39.14 | 220000 |
| 2025-07-24 | 36.67 | $38.73 | 428444 |
| 2025-07-23 | 36.38 | $37.37 | 682523 |
| 2025-07-22 | 36.20 | $36.04 | 348829 |
| 2025-07-21 | 36.12 | $38.62 | 437600 |
| 2025-07-18 | 35.75 | $37.39 | 274100 |
| 2025-07-17 | 35.46 | $38.33 | 313600 |
| 2025-07-16 | 35.04 | $36.80 | 266600 |
| 2025-07-15 | 34.74 | $36.80 | 381432 |
| 2025-07-14 | 34.40 | $35.50 | 293800 |
| 2025-07-11 | 34.16 | $35.17 | 314600 |
| 2025-07-10 | 33.93 | $35.53 | 418834 |
| 2025-07-09 | 33.63 | $36.17 | 612100 |
| 2025-07-08 | 33.23 | $34.62 | 327723 |
| 2025-07-07 | 32.96 | $35.25 | 384900 |
| 2025-07-03 | 32.61 | $35.51 | 465334 |
| 2025-07-02 | 32.22 | $34.25 | 475300 |
| 2025-07-01 | 31.94 | $33.01 | 539621 |
| 2025-06-30 | 31.76 | $35.84 | 462700 |
| 2025-06-27 | 31.27 | $34.20 | 418800 |
| 2025-06-26 | 30.91 | $34.46 | 598200 |
| 2025-06-25 | 30.50 | $33.10 | 509100 |
| 2025-06-24 | 30.18 | $32.89 | 1.1M |
| 2025-06-23 | 29.85 | $30.52 | 646800 |
| 2025-06-20 | 29.71 | $29.60 | 555720 |
| 2025-06-18 | 29.65 | $29.84 | 593400 |
| 2025-06-17 | 29.54 | $29.37 | 448936 |
| 2025-06-16 | 29.47 | $30.05 | 705332 |
| 2025-06-13 | 29.30 | $29.29 | 840100 |
| 2025-06-12 | 29.19 | $31.11 | 1.0M |
| 2025-06-11 | 28.88 | $30.36 | 1.2M |
| 2025-06-10 | 28.63 | $28.44 | 768500 |
| 2025-06-09 | 28.53 | $28.35 | 1.1M |
| 2025-06-06 | 28.41 | $29.04 | 2.2M |
| 2025-06-05 | 28.19 | $32.31 | 2.4M |
| 2025-06-04 | 27.59 | $32.62 | 1.3M |
| 2025-06-03 | 26.91 | $31.58 | 1.2M |
| 2025-06-02 | 26.27 | $29.63 | 960215 |
| 2025-05-30 | 25.77 | $28.07 | 518800 |
| 2025-05-29 | 25.37 | $28.12 | 778045 |
| 2025-05-28 | 24.92 | $27.50 | 759400 |
| 2025-05-27 | 24.49 | $26.69 | 321024 |
| 2025-05-23 | 24.09 | $25.18 | 253800 |
| 2025-05-22 | 23.81 | $25.56 | 201743 |
| 2025-05-21 | 23.45 | $25.43 | 420623 |
| 2025-05-20 | 23.05 | $25.87 | 208004 |
| 2025-05-19 | 22.55 | $25.63 | 415400 |
| 2025-05-16 | 22.03 | $25.22 | 580016 |
| 2025-05-15 | 21.48 | $26.11 | 275900 |
| 2025-05-14 | 20.81 | $26.05 | 466633 |
| 2025-05-13 | 20.09 | $26.06 | 818900 |
| 2025-05-12 | 19.32 | $23.81 | 606533 |
| 2025-05-09 | 18.73 | $21.11 | 217200 |
| 2025-05-08 | 18.36 | $21.05 | 835515 |
| 2025-05-07 | 17.99 | $20.49 | 450628 |
| 2025-05-06 | 17.63 | $19.57 | 321600 |
| 2025-05-05 | 17.32 | $19.74 | 333400 |
| 2025-05-02 | 16.95 | $20.24 | 619636 |
| 2025-05-01 | 16.50 | $19.07 | 626300 |
| 2025-04-30 | 16.15 | $18.15 | 575400 |
| 2025-04-29 | 15.86 | $17.91 | 220100 |
| 2025-04-28 | 15.59 | $18.16 | 698300 |
| 2025-04-25 | 15.27 | $18.14 | 1.0M |
| 2025-04-24 | 14.95 | $17.40 | 772000 |
| 2025-04-23 | 14.70 | $15.43 | 621700 |
| 2025-04-22 | 14.65 | $14.21 | 578400 |
| 2025-04-21 | 14.74 | $13.68 | 541400 |
| 2025-04-17 | 14.91 | $14.49 | 379332 |
| 2025-04-16 | 15.02 | $15.14 | 811500 |
| 2025-04-15 | 15.10 | $15.91 | 467105 |
| 2025-04-14 | 15.12 | $15.82 | 814548 |
| 2025-04-11 | 15.17 | $16.44 | 1.0M |
| 2025-04-10 | 15.18 | $14.79 | 1.9M |
| 2025-04-09 | 15.36 | $17.16 | 2.1M |
| 2025-04-08 | 15.34 | $12.61 | 2.0M |
| 2025-04-07 | 15.78 | $12.23 | 1.7M |
| 2025-04-04 | 16.29 | $11.10 | 1.7M |
| 2025-04-03 | 16.95 | $12.35 | 2.4M |
| 2025-04-02 | 17.51 | $15.59 | 624800 |
| 2025-04-01 | 17.79 | $14.97 | 594449 |
| 2025-03-31 | 18.14 | $14.80 | 783000 |
| 2025-03-28 | 18.54 | $15.10 | 639023 |
| 2025-03-27 | 18.93 | $15.68 | 1.4M |
| 2025-03-26 | 19.30 | $17.08 | 1.5M |
| 2025-03-25 | 19.57 | $18.88 | 581018 |
| 2025-03-24 | 19.69 | $19.46 | 801600 |
| 2025-03-21 | 19.78 | $19.59 | 338900 |
| 2025-03-20 | 19.89 | $19.37 | 572228 |
| 2025-03-19 | 20.06 | $20.30 | 496400 |
| 2025-03-18 | 20.18 | $18.95 | 633300 |
| 2025-03-17 | 20.48 | $20.16 | 982742 |
| 2025-03-14 | 20.72 | $20.39 | 590447 |
| 2025-03-13 | 20.98 | $19.53 | 581500 |
| 2025-03-12 | 21.38 | $20.14 | 1.5M |
| 2025-03-11 | 21.78 | $19.31 | 1.5M |
| 2025-03-10 | 22.30 | $18.21 | 1.6M |
| 2025-03-07 | 22.99 | $20.40 | 4.4M |
| 2025-03-06 | 23.50 | $17.60 | 2.5M |
| 2025-03-05 | 24.35 | $20.00 | 968500 |
| 2025-03-04 | 25.00 | $19.16 | 1.1M |
| 2025-03-03 | 25.77 | $19.11 | 1.2M |
| 2025-02-28 | 26.59 | $21.83 | 843508 |
| 2025-02-27 | 27.17 | $21.44 | 741116 |
| 2025-02-26 | 27.80 | $25.07 | 763300 |
| 2025-02-25 | 28.08 | $22.72 | 547730 |
| 2025-02-24 | 28.58 | $23.96 | 621100 |
| 2025-02-21 | 29.03 | $26.50 | 664600 |
| 2025-02-20 | 29.26 | $28.60 | 461712 |
| 2025-02-19 | 29.33 | $29.11 | 620220 |
| 2025-02-18 | 29.37 | $29.07 | 984103 |
| 2025-02-14 | 29.44 | $30.30 | 620822 |
| 2025-02-13 | 29.40 | $31.09 | 709200 |
| 2025-02-12 | 29.28 | $31.18 | 753900 |
| 2025-02-11 | 29.15 | $30.87 | 620616 |
| 2025-02-10 | 29.04 | $30.86 | 841230 |
| 2025-02-07 | 28.94 | $28.37 | 975500 |
| 2025-02-06 | 29.08 | $30.04 | 873500 |
| 2025-02-05 | 29.07 | $30.30 | 1.5M |
| 2025-02-04 | 29.06 | $27.86 | 1.1M |
| 2025-02-03 | 29.29 | $26.68 | 1.3M |
| 2025-01-31 | 29.67 | $27.65 | 2.0M |
| 2025-01-30 | 29.98 | $26.31 | 2.6M |
| 2025-01-29 | 30.45 | $24.28 | 1.3M |
| 2025-01-28 | 31.17 | $24.37 | 2.5M |
| 2025-01-27 | 31.94 | $23.26 | 4.5M |
| 2025-01-24 | 32.87 | $35.46 | 645810 |
| 2025-01-23 | 32.62 | $34.32 | 394800 |
| 2025-01-22 | 32.47 | $34.56 | 848500 |
| 2025-01-21 | 32.26 | $34.43 | 836700 |
| 2025-01-17 | 32.05 | $33.54 | 437600 |
| 2025-01-16 | 31.93 | $31.46 | 690200 |
| 2025-01-15 | 32.05 | $31.06 | 448744 |
| 2025-01-14 | 32.20 | $30.27 | 619742 |
| 2025-01-13 | 32.39 | $30.40 | 710300 |
| 2025-01-10 | 32.53 | $30.11 | 513800 |
| 2025-01-08 | 32.64 | $31.52 | 484500 |
| 2025-01-07 | 32.57 | $31.32 | 722200 |
| 2025-01-06 | 32.47 | $33.55 | 1.1M |
| 2025-01-03 | 32.09 | $32.55 | 920400 |
| 2025-01-02 | 31.74 | $32.45 | 1.3M |
| 2024-12-31 | 31.34 | $32.42 | 774900 |
| 2024-12-30 | 30.87 | $33.66 | 1.3M |
| 2024-12-27 | 30.21 | $35.65 | 1.5M |
| 2024-12-26 | 29.27 | $36.71 | 1.6M |
| 2024-12-24 | 28.14 | $35.09 | 1.5M |
| 2024-12-23 | 27.08 | $33.09 | 1.9M |
| 2024-12-20 | 26.14 | $29.83 | 1.9M |
| 2024-12-19 | 25.46 | $29.14 | 591466 |
| 2024-12-18 | 24.78 | $30.50 | 1.4M |
| 2024-12-17 | 23.92 | $35.51 | 2.0M |
| 2024-12-16 | 22.50 | $38.54 | 2.8M |
| 2024-12-13 | 20.69 | $31.46 | 3.6M |
| 2024-12-12 | 19.51 | $21.47 | 1.9M |
| 2024-12-11 | 19.26 | $22.00 | 869900 |
| 2024-12-10 | 18.96 | $19.43 | 765700 |
| 2024-12-09 | 18.92 | $21.12 | 327031 |
| 2024-12-06 | 18.72 | $21.30 | 390646 |
| 2024-12-05 | 18.51 | $19.27 | 309626 |
| 2024-12-04 | 18.51 | $19.29 | 415745 |
| 2024-12-03 | 18.51 | $18.75 | 273632 |
| 2024-12-02 | 18.56 | $18.39 | 181227 |
| 2024-11-29 | 18.65 | $17.47 | 55846 |
| 2024-11-27 | 18.84 | $16.97 | 136700 |
| 2024-11-26 | 19.10 | $18.07 | 144800 |
| 2024-11-25 | 19.27 | $18.11 | 115224 |
| 2024-11-22 | 19.44 | $17.97 | 80900 |
| 2024-11-21 | 19.64 | $17.94 | 266032 |
| 2024-11-20 | 19.85 | $17.81 | 181529 |
| 2024-11-19 | 20.09 | $18.26 | 92410 |
| 2024-11-18 | 20.30 | $18.34 | 92100 |
| 2024-11-15 | 20.53 | $18.17 | 144532 |
| 2024-11-14 | 20.78 | $19.45 | 95218 |
| 2024-11-13 | 20.93 | $20.25 | 104600 |
| 2024-11-12 | 21.01 | $20.83 | 67932 |
| 2024-11-11 | 21.03 | $21.49 | 152154 |
| 2024-11-08 | 21.00 | $22.65 | 70695 |
| 2024-11-07 | 20.86 | $22.74 | 105600 |
| 2024-11-06 | 20.71 | $21.66 | 124908 |
| 2024-11-05 | 20.68 | $20.41 | 81866 |
| 2024-11-04 | 20.77 | $19.20 | 68930 |
| 2024-11-01 | 20.99 | $19.27 | 69644 |
| 2024-10-31 | 21.22 | $19.49 | 158210 |
| 2024-10-30 | 21.42 | $21.14 | 125718 |
| 2024-10-29 | 21.47 | $21.77 | 164115 |
| 2024-10-28 | 21.44 | $20.10 | 70326 |
| 2024-10-25 | 21.58 | $20.33 | 108201 |
| 2024-10-24 | 21.69 | $19.98 | 133834 |
| 2024-10-23 | 21.85 | $20.49 | 124200 |
| 2024-10-22 | 21.96 | $21.91 | 83830 |
| 2024-10-21 | 21.93 | $22.09 | 121944 |
| 2024-10-18 | 21.88 | $22.05 | 191519 |
| 2024-10-17 | 21.83 | $22.50 | 231914 |
| 2024-10-16 | 21.72 | $21.35 | 92300 |
| 2024-10-15 | 21.70 | $21.20 | 259200 |
| 2024-10-14 | 21.69 | $22.77 | 194821 |
| 2024-10-11 | 21.50 | $22.54 | 254940 |
| 2024-10-10 | 21.33 | $23.70 | 145502 |
| 2024-10-09 | 21.02 | $23.79 | 240203 |
| 2024-10-08 | 20.67 | $22.49 | 271900 |
| 2024-10-07 | 20.41 | $21.11 | 107600 |
| 2024-10-04 | 20.24 | $21.49 | 136250 |
| 2024-10-03 | 20.01 | $20.41 | 97225 |
| 2024-10-02 | 19.85 | $20.11 | 107955 |
| 2024-10-01 | 19.72 | $19.34 | 117553 |
| 2024-09-30 | 19.64 | $20.56 | 54200 |
| 2024-09-27 | 19.44 | $20.65 | 135937 |
| 2024-09-26 | 19.21 | $22.04 | 135200 |
| 2024-09-25 | 18.84 | $21.35 | 146744 |
| 2024-09-24 | 18.52 | $21.26 | 170251 |
| 2024-09-23 | 18.19 | $20.80 | 189524 |
| 2024-09-20 | 17.91 | $20.37 | 198000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.79
2026-07-17
Close Price
$44.26
Vol: 570509
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.65
Average
38.08
Maximum
71.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.79 | $44.26 | 570509 |
| 2026-07-16 | 46.40 | $45.12 | 534340 |
| 2026-07-15 | 46.95 | $50.29 | 524031 |
| 2026-07-14 | 46.51 | $48.95 | 386800 |
| 2026-07-13 | 46.29 | $47.54 | 402411 |
| 2026-07-10 | 46.35 | $51.87 | 314800 |
| 2026-07-09 | 45.53 | $52.25 | 1.2M |
| 2026-07-08 | 44.52 | $49.11 | 1.3M |
| 2026-07-07 | 44.03 | $44.76 | 617200 |
| 2026-07-06 | 44.40 | $45.56 | 769117 |
| 2026-07-02 | 44.69 | $42.20 | 638413 |
| 2026-07-01 | 45.76 | $44.57 | 1.2M |
| 2026-06-30 | 46.53 | $46.77 | 628500 |
| 2026-06-29 | 46.99 | $45.37 | 1.3M |
| 2026-06-26 | 47.84 | $43.55 | 645600 |
| 2026-06-25 | 49.23 | $47.11 | 751395 |
| 2026-06-24 | 50.12 | $48.05 | 732100 |
| 2026-06-23 | 50.98 | $47.62 | 687049 |
| 2026-06-22 | 52.08 | $50.79 | 1.6M |
| 2026-06-18 | 52.71 | $55.62 | 1.6M |
| 2026-06-17 | 52.45 | $51.01 | 1.3M |
| 2026-06-16 | 53.13 | $47.01 | 1.4M |
| 2026-06-15 | 54.78 | $51.55 | 1.1M |
| 2026-06-12 | 55.75 | $48.48 | 612259 |
| 2026-06-11 | 57.54 | $49.41 | 1.1M |
| 2026-06-10 | 59.43 | $46.12 | 1.9M |
| 2026-06-09 | 62.32 | $51.14 | 1.8M |
| 2026-06-08 | 64.62 | $52.70 | 1.9M |
| 2026-06-05 | 66.95 | $50.00 | 3.5M |
| 2026-06-04 | 70.20 | $59.32 | 9.6M |
| 2026-06-03 | 71.99 | $79.66 | 4.9M |
| 2026-06-02 | 69.75 | $80.33 | 2.3M |
| 2026-06-01 | 66.98 | $73.45 | 1.3M |
| 2026-05-29 | 65.19 | $69.49 | 1.1M |
| 2026-05-28 | 63.94 | $63.34 | 443600 |
| 2026-05-27 | 63.76 | $62.12 | 437026 |
| 2026-05-26 | 63.80 | $62.00 | 548001 |
| 2026-05-22 | 63.85 | $59.92 | 243840 |
| 2026-05-21 | 64.33 | $60.14 | 253200 |
| 2026-05-20 | 64.83 | $61.03 | 237100 |
| 2026-05-19 | 65.19 | $59.12 | 314033 |
| 2026-05-18 | 65.99 | $62.03 | 274600 |
| 2026-05-15 | 66.27 | $63.29 | 320636 |
| 2026-05-14 | 66.31 | $67.84 | 626441 |
| 2026-05-13 | 65.37 | $61.24 | 337019 |
| 2026-05-12 | 65.63 | $62.22 | 304500 |
| 2026-05-11 | 65.70 | $64.73 | 272300 |
| 2026-05-08 | 65.21 | $65.30 | 450100 |
| 2026-05-07 | 64.49 | $60.17 | 327600 |
| 2026-05-06 | 64.70 | $64.04 | 745300 |
| 2026-05-05 | 64.09 | $64.76 | 547200 |
| 2026-05-04 | 63.20 | $61.52 | 283200 |
| 2026-05-01 | 62.80 | $62.97 | 260013 |
| 2026-04-30 | 62.00 | $62.00 | 357346 |
| 2026-04-29 | 61.23 | $58.48 | 304000 |
| 2026-04-28 | 61.05 | $56.90 | 375000 |
| 2026-04-27 | 61.13 | $62.45 | 298446 |
| 2026-04-24 | 60.01 | $63.80 | 626700 |
| 2026-04-23 | 58.39 | $63.07 | 510300 |
| 2026-04-22 | 56.62 | $63.91 | 936700 |
| 2026-04-21 | 54.35 | $57.94 | 284000 |
| 2026-04-20 | 52.94 | $57.30 | 414930 |
| 2026-04-17 | 51.41 | $59.25 | 464208 |
| 2026-04-16 | 49.20 | $57.02 | 394300 |
| 2026-04-15 | 47.08 | $56.54 | 691919 |
| 2026-04-14 | 44.70 | $52.25 | 759704 |
| 2026-04-13 | 42.82 | $52.04 | 504400 |
| 2026-04-10 | 40.68 | $49.86 | 891622 |
| 2026-04-09 | 38.65 | $45.62 | 722136 |
| 2026-04-08 | 37.18 | $44.43 | 717800 |
| 2026-04-07 | 35.74 | $40.45 | 939700 |
| 2026-04-06 | 34.90 | $36.04 | 406608 |
| 2026-04-02 | 34.88 | $36.03 | 285500 |
| 2026-04-01 | 34.86 | $35.85 | 734100 |
| 2026-03-31 | 34.89 | $34.99 | 407000 |
| 2026-03-30 | 35.12 | $31.51 | 874626 |
| 2026-03-27 | 36.13 | $33.19 | 629617 |
| 2026-03-26 | 36.96 | $35.18 | 353700 |
| 2026-03-25 | 37.51 | $37.39 | 511800 |
| 2026-03-24 | 37.69 | $37.27 | 439511 |
| 2026-03-23 | 37.93 | $38.35 | 818829 |
| 2026-03-20 | 38.00 | $35.52 | 491523 |
| 2026-03-19 | 38.67 | $37.67 | 551600 |
| 2026-03-18 | 39.01 | $36.75 | 567800 |
| 2026-03-17 | 39.61 | $38.05 | 638800 |
| 2026-03-16 | 40.03 | $38.90 | 440300 |
| 2026-03-13 | 40.34 | $38.32 | 839209 |
| 2026-03-12 | 40.83 | $41.78 | 284100 |
| 2026-03-11 | 40.67 | $43.17 | 488803 |
| 2026-03-10 | 40.20 | $43.45 | 1.1M |
| 2026-03-09 | 39.59 | $44.30 | 1.5M |
| 2026-03-06 | 38.72 | $40.52 | 1.5M |
| 2026-03-05 | 38.50 | $41.11 | 2.7M |
| 2026-03-04 | 38.14 | $37.61 | 2.6M |
| 2026-03-03 | 38.47 | $36.76 | 607807 |
| 2026-03-02 | 39.04 | $37.94 | 964905 |
| 2026-02-27 | 39.46 | $38.19 | 680000 |
| 2026-02-26 | 39.90 | $38.75 | 1.8M |
| 2026-02-25 | 40.31 | $41.39 | 522738 |
| 2026-02-24 | 40.24 | $39.73 | 806500 |
| 2026-02-23 | 40.51 | $40.96 | 485300 |
| 2026-02-20 | 40.57 | $41.48 | 432145 |
| 2026-02-19 | 40.54 | $41.93 | 277928 |
| 2026-02-18 | 40.42 | $41.79 | 481784 |
| 2026-02-17 | 40.33 | $41.63 | 801607 |
| 2026-02-13 | 40.26 | $39.79 | 553426 |
| 2026-02-12 | 40.57 | $41.31 | 762100 |
| 2026-02-11 | 40.63 | $44.33 | 653600 |
| 2026-02-10 | 40.07 | $43.75 | 492700 |
| 2026-02-09 | 39.56 | $44.68 | 1.4M |
| 2026-02-06 | 38.78 | $41.98 | 1.4M |
| 2026-02-05 | 38.47 | $36.74 | 1.5M |
| 2026-02-04 | 39.23 | $36.12 | 2.0M |
| 2026-02-03 | 40.26 | $39.19 | 1.8M |
| 2026-02-02 | 40.83 | $41.92 | 662900 |
| 2026-01-30 | 40.93 | $41.99 | 835319 |
| 2026-01-29 | 41.05 | $41.83 | 1.0M |
| 2026-01-28 | 41.24 | $42.57 | 1.0M |
| 2026-01-27 | 41.32 | $42.45 | 1.1M |
| 2026-01-26 | 41.46 | $40.50 | 1.1M |
| 2026-01-23 | 42.05 | $39.33 | 1.8M |
| 2026-01-22 | 43.00 | $40.78 | 1.1M |
| 2026-01-21 | 43.81 | $41.61 | 1.5M |
| 2026-01-20 | 44.60 | $42.61 | 1.3M |
| 2026-01-16 | 45.32 | $47.75 | 893400 |
| 2026-01-15 | 45.09 | $45.49 | 1.2M |
| 2026-01-14 | 45.31 | $44.77 | 1.3M |
| 2026-01-13 | 45.73 | $48.75 | 508200 |
| 2026-01-12 | 45.40 | $48.17 | 721500 |
| 2026-01-09 | 45.15 | $46.21 | 849828 |
| 2026-01-08 | 45.29 | $43.07 | 887100 |
| 2026-01-07 | 46.14 | $46.08 | 506700 |
| 2026-01-06 | 46.51 | $46.07 | 805100 |
| 2026-01-05 | 46.96 | $46.08 | 1.2M |
| 2026-01-02 | 47.49 | $47.18 | 938000 |
| 2025-12-31 | 47.89 | $46.89 | 386621 |
| 2025-12-30 | 48.44 | $47.89 | 539131 |
| 2025-12-29 | 48.88 | $48.54 | 483100 |
| 2025-12-26 | 49.27 | $49.36 | 611743 |
| 2025-12-24 | 49.57 | $48.84 | 684200 |
| 2025-12-23 | 50.04 | $48.65 | 870529 |
| 2025-12-22 | 50.64 | $46.53 | 1.3M |
| 2025-12-19 | 51.79 | $46.05 | 1.6M |
| 2025-12-18 | 53.25 | $43.33 | 1.8M |
| 2025-12-17 | 55.52 | $42.40 | 2.2M |
| 2025-12-16 | 58.36 | $46.61 | 1.6M |
| 2025-12-15 | 60.76 | $46.27 | 2.5M |
| 2025-12-12 | 63.61 | $52.00 | 5.5M |
| 2025-12-11 | 65.69 | $67.86 | 2.3M |
| 2025-12-10 | 64.74 | $69.75 | 643305 |
| 2025-12-09 | 63.22 | $67.69 | 805831 |
| 2025-12-08 | 61.86 | $65.99 | 897413 |
| 2025-12-05 | 60.63 | $62.51 | 551336 |
| 2025-12-04 | 59.92 | $59.78 | 420600 |
| 2025-12-03 | 59.65 | $59.60 | 426344 |
| 2025-12-02 | 59.36 | $59.90 | 603800 |
| 2025-12-01 | 58.95 | $61.44 | 534400 |
| 2025-11-28 | 58.14 | $66.92 | 292244 |
| 2025-11-26 | 56.02 | $65.25 | 790313 |
| 2025-11-25 | 53.92 | $61.30 | 1.1M |
| 2025-11-24 | 52.30 | $59.11 | 891314 |
| 2025-11-21 | 50.88 | $48.38 | 470934 |
| 2025-11-20 | 51.50 | $50.42 | 881400 |
| 2025-11-19 | 51.79 | $52.64 | 585500 |
| 2025-11-18 | 51.66 | $48.74 | 416638 |
| 2025-11-17 | 52.34 | $49.35 | 387400 |
| 2025-11-14 | 53.00 | $49.37 | 431422 |
| 2025-11-13 | 53.76 | $48.61 | 635400 |
| 2025-11-12 | 54.80 | $53.30 | 276410 |
| 2025-11-11 | 55.02 | $52.36 | 470000 |
| 2025-11-10 | 55.46 | $54.23 | 423044 |
| 2025-11-07 | 55.57 | $51.63 | 660400 |
| 2025-11-06 | 56.24 | $53.49 | 431000 |
| 2025-11-05 | 56.62 | $54.55 | 617047 |
| 2025-11-04 | 56.82 | $52.66 | 679900 |
| 2025-11-03 | 57.44 | $55.74 | 546326 |
| 2025-10-31 | 57.49 | $58.02 | 766336 |
| 2025-10-30 | 57.06 | $60.30 | 917000 |
| 2025-10-29 | 56.06 | $63.39 | 1.0M |
| 2025-10-28 | 54.24 | $59.36 | 721200 |
| 2025-10-27 | 52.96 | $55.92 | 512400 |
| 2025-10-24 | 52.20 | $53.65 | 477300 |
| 2025-10-23 | 51.78 | $50.77 | 481200 |
| 2025-10-22 | 51.90 | $49.61 | 408300 |
| 2025-10-21 | 52.28 | $50.31 | 474100 |
| 2025-10-20 | 52.56 | $52.33 | 341807 |
| 2025-10-17 | 52.46 | $52.40 | 672100 |
| 2025-10-16 | 52.31 | $53.80 | 625127 |
| 2025-10-15 | 51.84 | $53.04 | 849500 |
| 2025-10-14 | 51.45 | $50.82 | 1.1M |
| 2025-10-13 | 51.46 | $54.77 | 2.5M |
| 2025-10-10 | 50.63 | $45.77 | 1.6M |
| 2025-10-09 | 51.56 | $52.01 | 601900 |
| 2025-10-08 | 51.32 | $52.22 | 760100 |
| 2025-10-07 | 50.98 | $49.59 | 616700 |
| 2025-10-06 | 51.14 | $49.41 | 716700 |
| 2025-10-03 | 51.36 | $50.26 | 502900 |
| 2025-10-02 | 51.42 | $50.30 | 771400 |
| 2025-10-01 | 51.47 | $48.86 | 624300 |
| 2025-09-30 | 51.83 | $47.90 | 385336 |
| 2025-09-29 | 52.43 | $47.32 | 559746 |
| 2025-09-26 | 53.24 | $49.26 | 297732 |
| 2025-09-25 | 53.76 | $49.84 | 480200 |
| 2025-09-24 | 54.22 | $50.80 | 483618 |
| 2025-09-23 | 54.53 | $50.72 | 463010 |
| 2025-09-22 | 54.88 | $50.76 | 643006 |
| 2025-09-19 | 55.26 | $52.38 | 507825 |
| 2025-09-18 | 55.33 | $52.52 | 468210 |
| 2025-09-17 | 55.35 | $52.94 | 617442 |
| 2025-09-16 | 55.26 | $57.26 | 286200 |
| 2025-09-15 | 54.21 | $58.63 | 303616 |
| 2025-09-12 | 52.67 | $57.38 | 412032 |
| 2025-09-11 | 51.13 | $57.32 | 660900 |
| 2025-09-10 | 49.32 | $60.64 | 1.4M |
| 2025-09-09 | 46.50 | $50.63 | 886500 |
| 2025-09-08 | 45.33 | $53.50 | 1.3M |
| 2025-09-05 | 43.34 | $50.28 | 2.6M |
| 2025-09-04 | 41.71 | $42.24 | 1.1M |
| 2025-09-03 | 41.50 | $41.35 | 514200 |
| 2025-09-02 | 41.45 | $40.27 | 296446 |
| 2025-08-29 | 41.60 | $40.00 | 477700 |
| 2025-08-28 | 41.84 | $43.23 | 509934 |
| 2025-08-27 | 41.42 | $40.92 | 188700 |
| 2025-08-26 | 41.42 | $40.49 | 145303 |
| 2025-08-25 | 41.51 | $39.38 | 152515 |
| 2025-08-22 | 41.83 | $39.39 | 222100 |
| 2025-08-21 | 42.20 | $38.22 | 85900 |
| 2025-08-20 | 42.86 | $38.71 | 369400 |
| 2025-08-19 | 43.52 | $39.69 | 318900 |
| 2025-08-18 | 44.06 | $42.75 | 290100 |
| 2025-08-15 | 44.03 | $42.95 | 433600 |
| 2025-08-14 | 43.94 | $44.32 | 294721 |
| 2025-08-13 | 43.53 | $43.83 | 393806 |
| 2025-08-12 | 43.14 | $44.88 | 246998 |
| 2025-08-11 | 42.45 | $42.42 | 226618 |
| 2025-08-08 | 42.15 | $42.74 | 258505 |
| 2025-08-07 | 41.72 | $42.49 | 457800 |
| 2025-08-06 | 41.25 | $41.81 | 404600 |
| 2025-08-05 | 40.85 | $39.52 | 352500 |
| 2025-08-04 | 40.84 | $40.84 | 305810 |
| 2025-08-01 | 40.54 | $38.41 | 368305 |
| 2025-07-31 | 40.69 | $39.84 | 487800 |
| 2025-07-30 | 40.55 | $42.45 | 274300 |
| 2025-07-29 | 39.82 | $40.97 | 321187 |
| 2025-07-28 | 39.26 | $40.12 | 243300 |
| 2025-07-25 | 38.78 | $39.14 | 220000 |
| 2025-07-24 | 38.42 | $38.73 | 428444 |
| 2025-07-23 | 38.07 | $37.37 | 682523 |
| 2025-07-22 | 37.94 | $36.04 | 348829 |
| 2025-07-21 | 38.05 | $38.62 | 437600 |
| 2025-07-18 | 37.62 | $37.39 | 274100 |
| 2025-07-17 | 37.36 | $38.33 | 313600 |
| 2025-07-16 | 36.85 | $36.80 | 266600 |
| 2025-07-15 | 36.56 | $36.80 | 381432 |
| 2025-07-14 | 36.22 | $35.50 | 293800 |
| 2025-07-11 | 36.07 | $35.17 | 314600 |
| 2025-07-10 | 35.96 | $35.53 | 418834 |
| 2025-07-09 | 35.74 | $36.17 | 612100 |
| 2025-07-08 | 35.34 | $34.62 | 327723 |
| 2025-07-07 | 35.18 | $35.25 | 384900 |
| 2025-07-03 | 34.84 | $35.51 | 465334 |
| 2025-07-02 | 34.38 | $34.25 | 475300 |
| 2025-07-01 | 34.10 | $33.01 | 539621 |
| 2025-06-30 | 34.02 | $35.84 | 462700 |
| 2025-06-27 | 33.31 | $34.20 | 418800 |
| 2025-06-26 | 32.81 | $34.46 | 598200 |
| 2025-06-25 | 32.17 | $33.10 | 509100 |
| 2025-06-24 | 31.70 | $32.89 | 1.1M |
| 2025-06-23 | 31.18 | $30.52 | 646800 |
| 2025-06-20 | 31.07 | $29.60 | 555720 |
| 2025-06-18 | 31.12 | $29.84 | 593400 |
| 2025-06-17 | 31.11 | $29.37 | 448936 |
| 2025-06-16 | 31.19 | $30.05 | 705332 |
| 2025-06-13 | 31.12 | $29.29 | 840100 |
| 2025-06-12 | 31.18 | $31.11 | 1.0M |
| 2025-06-11 | 30.85 | $30.36 | 1.2M |
| 2025-06-10 | 30.61 | $28.44 | 768500 |
| 2025-06-09 | 30.72 | $28.35 | 1.1M |
| 2025-06-06 | 30.84 | $29.04 | 2.2M |
| 2025-06-05 | 30.82 | $32.31 | 2.4M |
| 2025-06-04 | 30.09 | $32.62 | 1.3M |
| 2025-06-03 | 29.15 | $31.58 | 1.2M |
| 2025-06-02 | 28.27 | $29.63 | 960215 |
| 2025-05-30 | 27.63 | $28.07 | 518800 |
| 2025-05-29 | 27.21 | $28.12 | 778045 |
| 2025-05-28 | 26.69 | $27.50 | 759400 |
| 2025-05-27 | 26.20 | $26.69 | 321024 |
| 2025-05-23 | 25.79 | $25.18 | 253800 |
| 2025-05-22 | 25.61 | $25.56 | 201743 |
| 2025-05-21 | 25.31 | $25.43 | 420623 |
| 2025-05-20 | 24.98 | $25.87 | 208004 |
| 2025-05-19 | 24.48 | $25.63 | 415400 |
| 2025-05-16 | 23.94 | $25.22 | 580016 |
| 2025-05-15 | 23.38 | $26.11 | 275900 |
| 2025-05-14 | 22.53 | $26.05 | 466633 |
| 2025-05-13 | 21.55 | $26.06 | 818900 |
| 2025-05-12 | 20.40 | $23.81 | 606533 |
| 2025-05-09 | 19.52 | $21.11 | 217200 |
| 2025-05-08 | 19.07 | $21.05 | 835515 |
| 2025-05-07 | 18.56 | $20.49 | 450628 |
| 2025-05-06 | 18.08 | $19.57 | 321600 |
| 2025-05-05 | 17.71 | $19.74 | 333400 |
| 2025-05-02 | 17.24 | $20.24 | 619636 |
| 2025-05-01 | 16.59 | $19.07 | 626300 |
| 2025-04-30 | 16.09 | $18.15 | 575400 |
| 2025-04-29 | 15.70 | $17.91 | 220100 |
| 2025-04-28 | 15.30 | $18.16 | 698300 |
| 2025-04-25 | 14.79 | $18.14 | 1.0M |
| 2025-04-24 | 14.21 | $17.40 | 772000 |
| 2025-04-23 | 13.70 | $15.43 | 621700 |
| 2025-04-22 | 13.53 | $14.21 | 578400 |
| 2025-04-21 | 13.61 | $13.68 | 541400 |
| 2025-04-17 | 13.81 | $14.49 | 379332 |
| 2025-04-16 | 13.90 | $15.14 | 811500 |
| 2025-04-15 | 13.86 | $15.91 | 467105 |
| 2025-04-14 | 13.68 | $15.82 | 814548 |
| 2025-04-11 | 13.50 | $16.44 | 1.0M |
| 2025-04-10 | 13.17 | $14.79 | 1.9M |
| 2025-04-09 | 13.15 | $17.16 | 2.1M |
| 2025-04-08 | 12.65 | $12.61 | 2.0M |
| 2025-04-07 | 13.04 | $12.23 | 1.7M |
| 2025-04-04 | 13.60 | $11.10 | 1.7M |
| 2025-04-03 | 14.50 | $12.35 | 2.4M |
| 2025-04-02 | 15.30 | $15.59 | 624800 |
| 2025-04-01 | 15.57 | $14.97 | 594449 |
| 2025-03-31 | 16.02 | $14.80 | 783000 |
| 2025-03-28 | 16.60 | $15.10 | 639023 |
| 2025-03-27 | 17.23 | $15.68 | 1.4M |
| 2025-03-26 | 17.85 | $17.08 | 1.5M |
| 2025-03-25 | 18.28 | $18.88 | 581018 |
| 2025-03-24 | 18.42 | $19.46 | 801600 |
| 2025-03-21 | 18.48 | $19.59 | 338900 |
| 2025-03-20 | 18.53 | $19.37 | 572228 |
| 2025-03-19 | 18.65 | $20.30 | 496400 |
| 2025-03-18 | 18.61 | $18.95 | 633300 |
| 2025-03-17 | 18.86 | $20.16 | 982742 |
| 2025-03-14 | 18.91 | $20.39 | 590447 |
| 2025-03-13 | 18.94 | $19.53 | 581500 |
| 2025-03-12 | 19.18 | $20.14 | 1.5M |
| 2025-03-11 | 19.34 | $19.31 | 1.5M |
| 2025-03-10 | 19.72 | $18.21 | 1.6M |
| 2025-03-07 | 20.42 | $20.40 | 4.4M |
| 2025-03-06 | 20.78 | $17.60 | 2.5M |
| 2025-03-05 | 21.81 | $20.00 | 968500 |
| 2025-03-04 | 22.51 | $19.16 | 1.1M |
| 2025-03-03 | 23.52 | $19.11 | 1.2M |
| 2025-02-28 | 24.71 | $21.83 | 843508 |
| 2025-02-27 | 25.54 | $21.44 | 741116 |
| 2025-02-26 | 26.59 | $25.07 | 763300 |
| 2025-02-25 | 27.05 | $22.72 | 547730 |
| 2025-02-24 | 28.08 | $23.96 | 621100 |
| 2025-02-21 | 29.02 | $26.50 | 664600 |
| 2025-02-20 | 29.58 | $28.60 | 461712 |
| 2025-02-19 | 29.79 | $29.11 | 620220 |
| 2025-02-18 | 29.93 | $29.07 | 984103 |
| 2025-02-14 | 30.09 | $30.30 | 620822 |
| 2025-02-13 | 30.02 | $31.09 | 709200 |
| 2025-02-12 | 29.77 | $31.18 | 753900 |
| 2025-02-11 | 29.47 | $30.87 | 620616 |
| 2025-02-10 | 29.17 | $30.86 | 841230 |
| 2025-02-07 | 28.84 | $28.37 | 975500 |
| 2025-02-06 | 28.97 | $30.04 | 873500 |
| 2025-02-05 | 28.78 | $30.30 | 1.5M |
| 2025-02-04 | 28.51 | $27.86 | 1.1M |
| 2025-02-03 | 28.71 | $26.68 | 1.3M |
| 2025-01-31 | 29.19 | $27.65 | 2.0M |
| 2025-01-30 | 29.54 | $26.31 | 2.6M |
| 2025-01-29 | 30.24 | $24.28 | 1.3M |
| 2025-01-28 | 31.47 | $24.37 | 2.5M |
| 2025-01-27 | 32.88 | $23.26 | 4.5M |
| 2025-01-24 | 34.74 | $35.46 | 645810 |
| 2025-01-23 | 34.31 | $34.32 | 394800 |
| 2025-01-22 | 34.05 | $34.56 | 848500 |
| 2025-01-21 | 33.68 | $34.43 | 836700 |
| 2025-01-17 | 33.26 | $33.54 | 437600 |
| 2025-01-16 | 32.95 | $31.46 | 690200 |
| 2025-01-15 | 33.02 | $31.06 | 448744 |
| 2025-01-14 | 33.16 | $30.27 | 619742 |
| 2025-01-13 | 33.49 | $30.40 | 710300 |
| 2025-01-10 | 33.82 | $30.11 | 513800 |
| 2025-01-08 | 34.25 | $31.52 | 484500 |
| 2025-01-07 | 34.43 | $31.32 | 722200 |
| 2025-01-06 | 34.66 | $33.55 | 1.1M |
| 2025-01-03 | 34.44 | $32.55 | 920400 |
| 2025-01-02 | 34.37 | $32.45 | 1.3M |
| 2024-12-31 | 34.29 | $32.42 | 774900 |
| 2024-12-30 | 34.17 | $33.66 | 1.3M |
| 2024-12-27 | 33.74 | $35.65 | 1.5M |
| 2024-12-26 | 32.80 | $36.71 | 1.6M |
| 2024-12-24 | 31.46 | $35.09 | 1.5M |
| 2024-12-23 | 30.22 | $33.09 | 1.9M |
| 2024-12-20 | 29.18 | $29.83 | 1.9M |
| 2024-12-19 | 28.65 | $29.14 | 591466 |
| 2024-12-18 | 28.15 | $30.50 | 1.4M |
| 2024-12-17 | 27.26 | $35.51 | 2.0M |
| 2024-12-16 | 25.17 | $38.54 | 2.8M |
| 2024-12-13 | 22.08 | $31.46 | 3.6M |
| 2024-12-12 | 19.98 | $21.47 | 1.9M |
| 2024-12-11 | 19.65 | $22.00 | 869900 |
| 2024-12-10 | 19.15 | $19.43 | 765700 |
| 2024-12-09 | 19.11 | $21.12 | 327031 |
| 2024-12-06 | 18.71 | $21.30 | 390646 |
| 2024-12-05 | 18.22 | $19.27 | 309626 |
| 2024-12-04 | 18.08 | $19.29 | 415745 |
| 2024-12-03 | 17.91 | $18.75 | 273632 |
| 2024-12-02 | 17.83 | $18.39 | 181227 |
| 2024-11-29 | 17.83 | $17.47 | 55846 |
| 2024-11-27 | 18.02 | $16.97 | 136700 |
| 2024-11-26 | 18.36 | $18.07 | 144800 |
| 2024-11-25 | 18.52 | $18.11 | 115224 |
| 2024-11-22 | 18.70 | $17.97 | 80900 |
| 2024-11-21 | 18.95 | $17.94 | 266032 |
| 2024-11-20 | 19.25 | $17.81 | 181529 |
| 2024-11-19 | 19.63 | $18.26 | 92410 |
| 2024-11-18 | 19.98 | $18.34 | 92100 |
| 2024-11-15 | 20.37 | $18.17 | 144532 |
| 2024-11-14 | 20.86 | $19.45 | 95218 |
| 2024-11-13 | 21.15 | $20.25 | 104600 |
| 2024-11-12 | 21.33 | $20.83 | 67932 |
| 2024-11-11 | 21.41 | $21.49 | 152154 |
| 2024-11-08 | 21.36 | $22.65 | 70695 |
| 2024-11-07 | 21.07 | $22.74 | 105600 |
| 2024-11-06 | 20.70 | $21.66 | 124908 |
| 2024-11-05 | 20.50 | $20.41 | 81866 |
| 2024-11-04 | 20.53 | $19.20 | 68930 |
| 2024-11-01 | 20.83 | $19.27 | 69644 |
| 2024-10-31 | 21.15 | $19.49 | 158210 |
| 2024-10-30 | 21.49 | $21.14 | 125718 |
| 2024-10-29 | 21.52 | $21.77 | 164115 |
| 2024-10-28 | 21.43 | $20.10 | 70326 |
| 2024-10-25 | 21.67 | $20.33 | 108201 |
| 2024-10-24 | 21.90 | $19.98 | 133834 |
| 2024-10-23 | 22.24 | $20.49 | 124200 |
| 2024-10-22 | 22.52 | $21.91 | 83830 |
| 2024-10-21 | 22.54 | $22.09 | 121944 |
| 2024-10-18 | 22.52 | $22.05 | 191519 |
| 2024-10-17 | 22.50 | $22.50 | 231914 |
| 2024-10-16 | 22.37 | $21.35 | 92300 |
| 2024-10-15 | 22.46 | $21.20 | 259200 |
| 2024-10-14 | 22.59 | $22.77 | 194821 |
| 2024-10-11 | 22.40 | $22.54 | 254940 |
| 2024-10-10 | 22.22 | $23.70 | 145502 |
| 2024-10-09 | 21.77 | $23.79 | 240203 |
| 2024-10-08 | 21.21 | $22.49 | 271900 |
| 2024-10-07 | 20.83 | $21.11 | 107600 |
| 2024-10-04 | 20.68 | $21.49 | 136250 |
| 2024-10-03 | 20.42 | $20.41 | 97225 |
| 2024-10-02 | 20.34 | $20.11 | 107955 |
| 2024-10-01 | 20.30 | $19.34 | 117553 |
| 2024-09-30 | 20.42 | $20.56 | 54200 |
| 2024-09-27 | 20.30 | $20.65 | 135937 |
| 2024-09-26 | 20.13 | $22.04 | 135200 |
| 2024-09-25 | 19.64 | $21.35 | 146744 |
| 2024-09-24 | 19.21 | $21.26 | 170251 |
| 2024-09-23 | 18.73 | $20.80 | 189524 |
| 2024-09-20 | 18.27 | $20.37 | 198000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.01
2026-07-17
Close Price
$44.26
Vol: 570509
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.97
Average
38.03
Maximum
73.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.01 | $44.26 | 570509 |
| 2026-07-16 | 46.81 | $45.12 | 534340 |
| 2026-07-15 | 47.54 | $50.29 | 524031 |
| 2026-07-14 | 46.80 | $48.95 | 386800 |
| 2026-07-13 | 46.36 | $47.54 | 402411 |
| 2026-07-10 | 46.30 | $51.87 | 314800 |
| 2026-07-09 | 44.89 | $52.25 | 1.2M |
| 2026-07-08 | 43.11 | $49.11 | 1.3M |
| 2026-07-07 | 41.98 | $44.76 | 617200 |
| 2026-07-06 | 42.06 | $45.56 | 769117 |
| 2026-07-02 | 41.98 | $42.20 | 638413 |
| 2026-07-01 | 43.03 | $44.57 | 1.2M |
| 2026-06-30 | 43.64 | $46.77 | 628500 |
| 2026-06-29 | 43.77 | $45.37 | 1.3M |
| 2026-06-26 | 44.45 | $43.55 | 645600 |
| 2026-06-25 | 45.94 | $47.11 | 751395 |
| 2026-06-24 | 46.71 | $48.05 | 732100 |
| 2026-06-23 | 47.42 | $47.62 | 687049 |
| 2026-06-22 | 48.50 | $50.79 | 1.6M |
| 2026-06-18 | 48.90 | $55.62 | 1.6M |
| 2026-06-17 | 47.92 | $51.01 | 1.3M |
| 2026-06-16 | 48.28 | $47.01 | 1.4M |
| 2026-06-15 | 50.06 | $51.55 | 1.1M |
| 2026-06-12 | 50.88 | $48.48 | 612259 |
| 2026-06-11 | 52.92 | $49.41 | 1.1M |
| 2026-06-10 | 55.18 | $46.12 | 1.9M |
| 2026-06-09 | 59.03 | $51.14 | 1.8M |
| 2026-06-08 | 62.15 | $52.70 | 1.9M |
| 2026-06-05 | 65.48 | $50.00 | 3.5M |
| 2026-06-04 | 70.36 | $59.32 | 9.6M |
| 2026-06-03 | 73.31 | $79.66 | 4.9M |
| 2026-06-02 | 70.40 | $80.33 | 2.3M |
| 2026-06-01 | 66.58 | $73.45 | 1.3M |
| 2026-05-29 | 64.08 | $69.49 | 1.1M |
| 2026-05-28 | 62.25 | $63.34 | 443600 |
| 2026-05-27 | 61.96 | $62.12 | 437026 |
| 2026-05-26 | 61.98 | $62.00 | 548001 |
| 2026-05-22 | 62.03 | $59.92 | 243840 |
| 2026-05-21 | 62.74 | $60.14 | 253200 |
| 2026-05-20 | 63.50 | $61.03 | 237100 |
| 2026-05-19 | 64.13 | $59.12 | 314033 |
| 2026-05-18 | 65.45 | $62.03 | 274600 |
| 2026-05-15 | 66.10 | $63.29 | 320636 |
| 2026-05-14 | 66.43 | $67.84 | 626441 |
| 2026-05-13 | 65.34 | $61.24 | 337019 |
| 2026-05-12 | 66.03 | $62.22 | 304500 |
| 2026-05-11 | 66.50 | $64.73 | 272300 |
| 2026-05-08 | 66.20 | $65.30 | 450100 |
| 2026-05-07 | 65.58 | $60.17 | 327600 |
| 2026-05-06 | 66.35 | $64.04 | 745300 |
| 2026-05-05 | 65.99 | $64.76 | 547200 |
| 2026-05-04 | 65.22 | $61.52 | 283200 |
| 2026-05-01 | 65.22 | $62.97 | 260013 |
| 2026-04-30 | 64.65 | $62.00 | 357346 |
| 2026-04-29 | 64.17 | $58.48 | 304000 |
| 2026-04-28 | 64.58 | $56.90 | 375000 |
| 2026-04-27 | 65.47 | $62.45 | 298446 |
| 2026-04-24 | 64.67 | $63.80 | 626700 |
| 2026-04-23 | 63.14 | $63.07 | 510300 |
| 2026-04-22 | 61.37 | $63.91 | 936700 |
| 2026-04-21 | 58.84 | $57.94 | 284000 |
| 2026-04-20 | 57.53 | $57.30 | 414930 |
| 2026-04-17 | 56.02 | $59.25 | 464208 |
| 2026-04-16 | 53.47 | $57.02 | 394300 |
| 2026-04-15 | 50.97 | $56.54 | 691919 |
| 2026-04-14 | 48.01 | $52.25 | 759704 |
| 2026-04-13 | 45.68 | $52.04 | 504400 |
| 2026-04-10 | 42.87 | $49.86 | 891622 |
| 2026-04-09 | 40.11 | $45.62 | 722136 |
| 2026-04-08 | 38.06 | $44.43 | 717800 |
| 2026-04-07 | 35.94 | $40.45 | 939700 |
| 2026-04-06 | 34.64 | $36.04 | 406608 |
| 2026-04-02 | 34.46 | $36.03 | 285500 |
| 2026-04-01 | 34.28 | $35.85 | 734100 |
| 2026-03-31 | 34.15 | $34.99 | 407000 |
| 2026-03-30 | 34.28 | $31.51 | 874626 |
| 2026-03-27 | 35.59 | $33.19 | 629617 |
| 2026-03-26 | 36.67 | $35.18 | 353700 |
| 2026-03-25 | 37.37 | $37.39 | 511800 |
| 2026-03-24 | 37.55 | $37.27 | 439511 |
| 2026-03-23 | 37.83 | $38.35 | 818829 |
| 2026-03-20 | 37.84 | $35.52 | 491523 |
| 2026-03-19 | 38.76 | $37.67 | 551600 |
| 2026-03-18 | 39.21 | $36.75 | 567800 |
| 2026-03-17 | 40.07 | $38.05 | 638800 |
| 2026-03-16 | 40.70 | $38.90 | 440300 |
| 2026-03-13 | 41.20 | $38.32 | 839209 |
| 2026-03-12 | 42.00 | $41.78 | 284100 |
| 2026-03-11 | 41.86 | $43.17 | 488803 |
| 2026-03-10 | 41.25 | $43.45 | 1.1M |
| 2026-03-09 | 40.41 | $44.30 | 1.5M |
| 2026-03-06 | 39.12 | $40.52 | 1.5M |
| 2026-03-05 | 38.76 | $41.11 | 2.7M |
| 2026-03-04 | 38.15 | $37.61 | 2.6M |
| 2026-03-03 | 38.54 | $36.76 | 607807 |
| 2026-03-02 | 39.29 | $37.94 | 964905 |
| 2026-02-27 | 39.86 | $38.19 | 680000 |
| 2026-02-26 | 40.48 | $38.75 | 1.8M |
| 2026-02-25 | 41.07 | $41.39 | 522738 |
| 2026-02-24 | 40.96 | $39.73 | 806500 |
| 2026-02-23 | 41.36 | $40.96 | 485300 |
| 2026-02-20 | 41.47 | $41.48 | 432145 |
| 2026-02-19 | 41.44 | $41.93 | 277928 |
| 2026-02-18 | 41.27 | $41.79 | 481784 |
| 2026-02-17 | 41.11 | $41.63 | 801607 |
| 2026-02-13 | 40.99 | $39.79 | 553426 |
| 2026-02-12 | 41.43 | $41.31 | 762100 |
| 2026-02-11 | 41.50 | $44.33 | 653600 |
| 2026-02-10 | 40.65 | $43.75 | 492700 |
| 2026-02-09 | 39.81 | $44.68 | 1.4M |
| 2026-02-06 | 38.52 | $41.98 | 1.4M |
| 2026-02-05 | 37.84 | $36.74 | 1.5M |
| 2026-02-04 | 38.72 | $36.12 | 2.0M |
| 2026-02-03 | 40.02 | $39.19 | 1.8M |
| 2026-02-02 | 40.68 | $41.92 | 662900 |
| 2026-01-30 | 40.65 | $41.99 | 835319 |
| 2026-01-29 | 40.62 | $41.83 | 1.0M |
| 2026-01-28 | 40.68 | $42.57 | 1.0M |
| 2026-01-27 | 40.57 | $42.45 | 1.1M |
| 2026-01-26 | 40.51 | $40.50 | 1.1M |
| 2026-01-23 | 41.10 | $39.33 | 1.8M |
| 2026-01-22 | 42.24 | $40.78 | 1.1M |
| 2026-01-21 | 43.21 | $41.61 | 1.5M |
| 2026-01-20 | 44.16 | $42.61 | 1.3M |
| 2026-01-16 | 45.04 | $47.75 | 893400 |
| 2026-01-15 | 44.53 | $45.49 | 1.2M |
| 2026-01-14 | 44.64 | $44.77 | 1.3M |
| 2026-01-13 | 45.05 | $48.75 | 508200 |
| 2026-01-12 | 44.33 | $48.17 | 721500 |
| 2026-01-09 | 43.68 | $46.21 | 849828 |
| 2026-01-08 | 43.56 | $43.07 | 887100 |
| 2026-01-07 | 44.46 | $46.08 | 506700 |
| 2026-01-06 | 44.65 | $46.07 | 805100 |
| 2026-01-05 | 44.95 | $46.08 | 1.2M |
| 2026-01-02 | 45.37 | $47.18 | 938000 |
| 2025-12-31 | 45.58 | $46.89 | 386621 |
| 2025-12-30 | 45.99 | $47.89 | 539131 |
| 2025-12-29 | 46.23 | $48.54 | 483100 |
| 2025-12-26 | 46.38 | $49.36 | 611743 |
| 2025-12-24 | 46.36 | $48.84 | 684200 |
| 2025-12-23 | 46.56 | $48.65 | 870529 |
| 2025-12-22 | 46.95 | $46.53 | 1.3M |
| 2025-12-19 | 48.15 | $46.05 | 1.6M |
| 2025-12-18 | 49.82 | $43.33 | 1.8M |
| 2025-12-17 | 52.78 | $42.40 | 2.2M |
| 2025-12-16 | 56.71 | $46.61 | 1.6M |
| 2025-12-15 | 60.17 | $46.27 | 2.5M |
| 2025-12-12 | 64.48 | $52.00 | 5.5M |
| 2025-12-11 | 67.87 | $67.86 | 2.3M |
| 2025-12-10 | 66.93 | $69.75 | 643305 |
| 2025-12-09 | 65.11 | $67.69 | 805831 |
| 2025-12-08 | 63.48 | $65.99 | 897413 |
| 2025-12-05 | 61.99 | $62.51 | 551336 |
| 2025-12-04 | 61.22 | $59.78 | 420600 |
| 2025-12-03 | 61.10 | $59.60 | 426344 |
| 2025-12-02 | 60.97 | $59.90 | 603800 |
| 2025-12-01 | 60.68 | $61.44 | 534400 |
| 2025-11-28 | 59.78 | $66.92 | 292244 |
| 2025-11-26 | 56.92 | $65.25 | 790313 |
| 2025-11-25 | 53.93 | $61.30 | 1.1M |
| 2025-11-24 | 51.53 | $59.11 | 891314 |
| 2025-11-21 | 49.32 | $48.38 | 470934 |
| 2025-11-20 | 50.04 | $50.42 | 881400 |
| 2025-11-19 | 50.29 | $52.64 | 585500 |
| 2025-11-18 | 49.91 | $48.74 | 416638 |
| 2025-11-17 | 50.72 | $49.35 | 387400 |
| 2025-11-14 | 51.52 | $49.37 | 431422 |
| 2025-11-13 | 52.51 | $48.61 | 635400 |
| 2025-11-12 | 53.96 | $53.30 | 276410 |
| 2025-11-11 | 54.24 | $52.36 | 470000 |
| 2025-11-10 | 54.88 | $54.23 | 423044 |
| 2025-11-07 | 55.07 | $51.63 | 660400 |
| 2025-11-06 | 56.10 | $53.49 | 431000 |
| 2025-11-05 | 56.75 | $54.55 | 617047 |
| 2025-11-04 | 57.18 | $52.66 | 679900 |
| 2025-11-03 | 58.27 | $55.74 | 546326 |
| 2025-10-31 | 58.59 | $58.02 | 766336 |
| 2025-10-30 | 58.22 | $60.30 | 917000 |
| 2025-10-29 | 57.00 | $63.39 | 1.0M |
| 2025-10-28 | 54.51 | $59.36 | 721200 |
| 2025-10-27 | 52.72 | $55.92 | 512400 |
| 2025-10-24 | 51.62 | $53.65 | 477300 |
| 2025-10-23 | 50.99 | $50.77 | 481200 |
| 2025-10-22 | 51.13 | $49.61 | 408300 |
| 2025-10-21 | 51.67 | $50.31 | 474100 |
| 2025-10-20 | 52.10 | $52.33 | 341807 |
| 2025-10-17 | 51.97 | $52.40 | 672100 |
| 2025-10-16 | 51.78 | $53.80 | 625127 |
| 2025-10-15 | 51.10 | $53.04 | 849500 |
| 2025-10-14 | 50.50 | $50.82 | 1.1M |
| 2025-10-13 | 50.48 | $54.77 | 2.5M |
| 2025-10-10 | 49.20 | $45.77 | 1.6M |
| 2025-10-09 | 50.49 | $52.01 | 601900 |
| 2025-10-08 | 50.08 | $52.22 | 760100 |
| 2025-10-07 | 49.52 | $49.59 | 616700 |
| 2025-10-06 | 49.67 | $49.41 | 716700 |
| 2025-10-03 | 49.92 | $50.26 | 502900 |
| 2025-10-02 | 49.94 | $50.30 | 771400 |
| 2025-10-01 | 49.96 | $48.86 | 624300 |
| 2025-09-30 | 50.43 | $47.90 | 385336 |
| 2025-09-29 | 51.30 | $47.32 | 559746 |
| 2025-09-26 | 52.53 | $49.26 | 297732 |
| 2025-09-25 | 53.39 | $49.84 | 480200 |
| 2025-09-24 | 54.22 | $50.80 | 483618 |
| 2025-09-23 | 54.89 | $50.72 | 463010 |
| 2025-09-22 | 55.68 | $50.76 | 643006 |
| 2025-09-19 | 56.58 | $52.38 | 507825 |
| 2025-09-18 | 57.09 | $52.52 | 468210 |
| 2025-09-17 | 57.59 | $52.94 | 617442 |
| 2025-09-16 | 57.99 | $57.26 | 286200 |
| 2025-09-15 | 57.02 | $58.63 | 303616 |
| 2025-09-12 | 55.32 | $57.38 | 412032 |
| 2025-09-11 | 53.55 | $57.32 | 660900 |
| 2025-09-10 | 51.35 | $60.64 | 1.4M |
| 2025-09-09 | 47.56 | $50.63 | 886500 |
| 2025-09-08 | 46.06 | $53.50 | 1.3M |
| 2025-09-05 | 43.29 | $50.28 | 2.6M |
| 2025-09-04 | 40.92 | $42.24 | 1.1M |
| 2025-09-03 | 40.57 | $41.35 | 514200 |
| 2025-09-02 | 40.43 | $40.27 | 296446 |
| 2025-08-29 | 40.61 | $40.00 | 477700 |
| 2025-08-28 | 40.91 | $43.23 | 509934 |
| 2025-08-27 | 40.25 | $40.92 | 188700 |
| 2025-08-26 | 40.18 | $40.49 | 145303 |
| 2025-08-25 | 40.23 | $39.38 | 152515 |
| 2025-08-22 | 40.64 | $39.39 | 222100 |
| 2025-08-21 | 41.14 | $38.22 | 85900 |
| 2025-08-20 | 42.11 | $38.71 | 369400 |
| 2025-08-19 | 43.13 | $39.69 | 318900 |
| 2025-08-18 | 44.03 | $42.75 | 290100 |
| 2025-08-15 | 44.14 | $42.95 | 433600 |
| 2025-08-14 | 44.17 | $44.32 | 294721 |
| 2025-08-13 | 43.74 | $43.83 | 393806 |
| 2025-08-12 | 43.34 | $44.88 | 246998 |
| 2025-08-11 | 42.49 | $42.42 | 226618 |
| 2025-08-08 | 42.19 | $42.74 | 258505 |
| 2025-08-07 | 41.71 | $42.49 | 457800 |
| 2025-08-06 | 41.16 | $41.81 | 404600 |
| 2025-08-05 | 40.68 | $39.52 | 352500 |
| 2025-08-04 | 40.80 | $40.84 | 305810 |
| 2025-08-01 | 40.50 | $38.41 | 368305 |
| 2025-07-31 | 40.87 | $39.84 | 487800 |
| 2025-07-30 | 40.83 | $42.45 | 274300 |
| 2025-07-29 | 39.93 | $40.97 | 321187 |
| 2025-07-28 | 39.27 | $40.12 | 243300 |
| 2025-07-25 | 38.70 | $39.14 | 220000 |
| 2025-07-24 | 38.29 | $38.73 | 428444 |
| 2025-07-23 | 37.89 | $37.37 | 682523 |
| 2025-07-22 | 37.82 | $36.04 | 348829 |
| 2025-07-21 | 38.11 | $38.62 | 437600 |
| 2025-07-18 | 37.63 | $37.39 | 274100 |
| 2025-07-17 | 37.40 | $38.33 | 313600 |
| 2025-07-16 | 36.79 | $36.80 | 266600 |
| 2025-07-15 | 36.50 | $36.80 | 381432 |
| 2025-07-14 | 36.12 | $35.50 | 293800 |
| 2025-07-11 | 36.05 | $35.17 | 314600 |
| 2025-07-10 | 36.03 | $35.53 | 418834 |
| 2025-07-09 | 35.86 | $36.17 | 612100 |
| 2025-07-08 | 35.42 | $34.62 | 327723 |
| 2025-07-07 | 35.35 | $35.25 | 384900 |
| 2025-07-03 | 35.02 | $35.51 | 465334 |
| 2025-07-02 | 34.51 | $34.25 | 475300 |
| 2025-07-01 | 34.25 | $33.01 | 539621 |
| 2025-06-30 | 34.30 | $35.84 | 462700 |
| 2025-06-27 | 33.43 | $34.20 | 418800 |
| 2025-06-26 | 32.86 | $34.46 | 598200 |
| 2025-06-25 | 32.05 | $33.10 | 509100 |
| 2025-06-24 | 31.46 | $32.89 | 1.1M |
| 2025-06-23 | 30.80 | $30.52 | 646800 |
| 2025-06-20 | 30.71 | $29.60 | 555720 |
| 2025-06-18 | 30.88 | $29.84 | 593400 |
| 2025-06-17 | 30.98 | $29.37 | 448936 |
| 2025-06-16 | 31.22 | $30.05 | 705332 |
| 2025-06-13 | 31.28 | $29.29 | 840100 |
| 2025-06-12 | 31.55 | $31.11 | 1.0M |
| 2025-06-11 | 31.27 | $30.36 | 1.2M |
| 2025-06-10 | 31.12 | $28.44 | 768500 |
| 2025-06-09 | 31.51 | $28.35 | 1.1M |
| 2025-06-06 | 31.97 | $29.04 | 2.2M |
| 2025-06-05 | 32.26 | $32.31 | 2.4M |
| 2025-06-04 | 31.52 | $32.62 | 1.3M |
| 2025-06-03 | 30.47 | $31.58 | 1.2M |
| 2025-06-02 | 29.46 | $29.63 | 960215 |
| 2025-05-30 | 28.81 | $28.07 | 518800 |
| 2025-05-29 | 28.46 | $28.12 | 778045 |
| 2025-05-28 | 27.98 | $27.50 | 759400 |
| 2025-05-27 | 27.54 | $26.69 | 321024 |
| 2025-05-23 | 27.22 | $25.18 | 253800 |
| 2025-05-22 | 27.26 | $25.56 | 201743 |
| 2025-05-21 | 27.14 | $25.43 | 420623 |
| 2025-05-20 | 26.98 | $25.87 | 208004 |
| 2025-05-19 | 26.60 | $25.63 | 415400 |
| 2025-05-16 | 26.16 | $25.22 | 580016 |
| 2025-05-15 | 25.70 | $26.11 | 275900 |
| 2025-05-14 | 24.81 | $26.05 | 466633 |
| 2025-05-13 | 23.70 | $26.06 | 818900 |
| 2025-05-12 | 22.30 | $23.81 | 606533 |
| 2025-05-09 | 21.26 | $21.11 | 217200 |
| 2025-05-08 | 20.83 | $21.05 | 835515 |
| 2025-05-07 | 20.29 | $20.49 | 450628 |
| 2025-05-06 | 19.79 | $19.57 | 321600 |
| 2025-05-05 | 19.44 | $19.74 | 333400 |
| 2025-05-02 | 18.95 | $20.24 | 619636 |
| 2025-05-01 | 18.16 | $19.07 | 626300 |
| 2025-04-30 | 17.56 | $18.15 | 575400 |
| 2025-04-29 | 17.11 | $17.91 | 220100 |
| 2025-04-28 | 16.63 | $18.16 | 698300 |
| 2025-04-25 | 15.96 | $18.14 | 1.0M |
| 2025-04-24 | 15.15 | $17.40 | 772000 |
| 2025-04-23 | 14.40 | $15.43 | 621700 |
| 2025-04-22 | 14.13 | $14.21 | 578400 |
| 2025-04-21 | 14.19 | $13.68 | 541400 |
| 2025-04-17 | 14.45 | $14.49 | 379332 |
| 2025-04-16 | 14.53 | $15.14 | 811500 |
| 2025-04-15 | 14.43 | $15.91 | 467105 |
| 2025-04-14 | 14.09 | $15.82 | 814548 |
| 2025-04-11 | 13.73 | $16.44 | 1.0M |
| 2025-04-10 | 13.11 | $14.79 | 1.9M |
| 2025-04-09 | 12.92 | $17.16 | 2.1M |
| 2025-04-08 | 11.97 | $12.61 | 2.0M |
| 2025-04-07 | 12.30 | $12.23 | 1.7M |
| 2025-04-04 | 12.86 | $11.10 | 1.7M |
| 2025-04-03 | 13.95 | $12.35 | 2.4M |
| 2025-04-02 | 14.92 | $15.59 | 624800 |
| 2025-04-01 | 15.11 | $14.97 | 594449 |
| 2025-03-31 | 15.58 | $14.80 | 783000 |
| 2025-03-28 | 16.25 | $15.10 | 639023 |
| 2025-03-27 | 16.99 | $15.68 | 1.4M |
| 2025-03-26 | 17.75 | $17.08 | 1.5M |
| 2025-03-25 | 18.25 | $18.88 | 581018 |
| 2025-03-24 | 18.33 | $19.46 | 801600 |
| 2025-03-21 | 18.27 | $19.59 | 338900 |
| 2025-03-20 | 18.18 | $19.37 | 572228 |
| 2025-03-19 | 18.17 | $20.30 | 496400 |
| 2025-03-18 | 17.90 | $18.95 | 633300 |
| 2025-03-17 | 18.04 | $20.16 | 982742 |
| 2025-03-14 | 17.88 | $20.39 | 590447 |
| 2025-03-13 | 17.64 | $19.53 | 581500 |
| 2025-03-12 | 17.68 | $20.14 | 1.5M |
| 2025-03-11 | 17.58 | $19.31 | 1.5M |
| 2025-03-10 | 17.78 | $18.21 | 1.6M |
| 2025-03-07 | 18.43 | $20.40 | 4.4M |
| 2025-03-06 | 18.59 | $17.60 | 2.5M |
| 2025-03-05 | 19.72 | $20.00 | 968500 |
| 2025-03-04 | 20.39 | $19.16 | 1.1M |
| 2025-03-03 | 21.53 | $19.11 | 1.2M |
| 2025-02-28 | 22.98 | $21.83 | 843508 |
| 2025-02-27 | 23.92 | $21.44 | 741116 |
| 2025-02-26 | 25.23 | $25.07 | 763300 |
| 2025-02-25 | 25.71 | $22.72 | 547730 |
| 2025-02-24 | 27.06 | $23.96 | 621100 |
| 2025-02-21 | 28.33 | $26.50 | 664600 |
| 2025-02-20 | 29.08 | $28.60 | 461712 |
| 2025-02-19 | 29.34 | $29.11 | 620220 |
| 2025-02-18 | 29.50 | $29.07 | 984103 |
| 2025-02-14 | 29.71 | $30.30 | 620822 |
| 2025-02-13 | 29.58 | $31.09 | 709200 |
| 2025-02-12 | 29.17 | $31.18 | 753900 |
| 2025-02-11 | 28.65 | $30.87 | 620616 |
| 2025-02-10 | 28.13 | $30.86 | 841230 |
| 2025-02-07 | 27.51 | $28.37 | 975500 |
| 2025-02-06 | 27.55 | $30.04 | 873500 |
| 2025-02-05 | 27.10 | $30.30 | 1.5M |
| 2025-02-04 | 26.49 | $27.86 | 1.1M |
| 2025-02-03 | 26.54 | $26.68 | 1.3M |
| 2025-01-31 | 27.01 | $27.65 | 2.0M |
| 2025-01-30 | 27.29 | $26.31 | 2.6M |
| 2025-01-29 | 28.09 | $24.28 | 1.3M |
| 2025-01-28 | 29.73 | $24.37 | 2.5M |
| 2025-01-27 | 31.70 | $23.26 | 4.5M |
| 2025-01-24 | 34.45 | $35.46 | 645810 |
| 2025-01-23 | 33.92 | $34.32 | 394800 |
| 2025-01-22 | 33.61 | $34.56 | 848500 |
| 2025-01-21 | 33.14 | $34.43 | 836700 |
| 2025-01-17 | 32.58 | $33.54 | 437600 |
| 2025-01-16 | 32.17 | $31.46 | 690200 |
| 2025-01-15 | 32.31 | $31.06 | 448744 |
| 2025-01-14 | 32.59 | $30.27 | 619742 |
| 2025-01-13 | 33.16 | $30.40 | 710300 |
| 2025-01-10 | 33.79 | $30.11 | 513800 |
| 2025-01-08 | 34.60 | $31.52 | 484500 |
| 2025-01-07 | 35.11 | $31.32 | 722200 |
| 2025-01-06 | 35.74 | $33.55 | 1.1M |
| 2025-01-03 | 35.75 | $32.55 | 920400 |
| 2025-01-02 | 36.01 | $32.45 | 1.3M |
| 2024-12-31 | 36.30 | $32.42 | 774900 |
| 2024-12-30 | 36.59 | $33.66 | 1.3M |
| 2024-12-27 | 36.47 | $35.65 | 1.5M |
| 2024-12-26 | 35.62 | $36.71 | 1.6M |
| 2024-12-24 | 34.17 | $35.09 | 1.5M |
| 2024-12-23 | 32.83 | $33.09 | 1.9M |
| 2024-12-20 | 31.77 | $29.83 | 1.9M |
| 2024-12-19 | 31.43 | $29.14 | 591466 |
| 2024-12-18 | 31.18 | $30.50 | 1.4M |
| 2024-12-17 | 30.36 | $35.51 | 2.0M |
| 2024-12-16 | 27.72 | $38.54 | 2.8M |
| 2024-12-13 | 23.50 | $31.46 | 3.6M |
| 2024-12-12 | 20.56 | $21.47 | 1.9M |
| 2024-12-11 | 20.13 | $22.00 | 869900 |
| 2024-12-10 | 19.43 | $19.43 | 765700 |
| 2024-12-09 | 19.40 | $21.12 | 327031 |
| 2024-12-06 | 18.82 | $21.30 | 390646 |
| 2024-12-05 | 18.06 | $19.27 | 309626 |
| 2024-12-04 | 17.79 | $19.29 | 415745 |
| 2024-12-03 | 17.47 | $18.75 | 273632 |
| 2024-12-02 | 17.26 | $18.39 | 181227 |
| 2024-11-29 | 17.13 | $17.47 | 55846 |
| 2024-11-27 | 17.29 | $16.97 | 136700 |
| 2024-11-26 | 17.66 | $18.07 | 144800 |
| 2024-11-25 | 17.78 | $18.11 | 115224 |
| 2024-11-22 | 17.93 | $17.97 | 80900 |
| 2024-11-21 | 18.17 | $17.94 | 266032 |
| 2024-11-20 | 18.50 | $17.81 | 181529 |
| 2024-11-19 | 18.95 | $18.26 | 92410 |
| 2024-11-18 | 19.37 | $18.34 | 92100 |
| 2024-11-15 | 19.87 | $18.17 | 144532 |
| 2024-11-14 | 20.54 | $19.45 | 95218 |
| 2024-11-13 | 20.95 | $20.25 | 104600 |
| 2024-11-12 | 21.20 | $20.83 | 67932 |
| 2024-11-11 | 21.32 | $21.49 | 152154 |
| 2024-11-08 | 21.25 | $22.65 | 70695 |
| 2024-11-07 | 20.80 | $22.74 | 105600 |
| 2024-11-06 | 20.23 | $21.66 | 124908 |
| 2024-11-05 | 19.89 | $20.41 | 81866 |
| 2024-11-04 | 19.86 | $19.20 | 68930 |
| 2024-11-01 | 20.23 | $19.27 | 69644 |
| 2024-10-31 | 20.66 | $19.49 | 158210 |
| 2024-10-30 | 21.11 | $21.14 | 125718 |
| 2024-10-29 | 21.14 | $21.77 | 164115 |
| 2024-10-28 | 20.98 | $20.10 | 70326 |
| 2024-10-25 | 21.32 | $20.33 | 108201 |
| 2024-10-24 | 21.65 | $19.98 | 133834 |
| 2024-10-23 | 22.17 | $20.49 | 124200 |
| 2024-10-22 | 22.62 | $21.91 | 83830 |
| 2024-10-21 | 22.72 | $22.09 | 121944 |
| 2024-10-18 | 22.76 | $22.05 | 191519 |
| 2024-10-17 | 22.82 | $22.50 | 231914 |
| 2024-10-16 | 22.72 | $21.35 | 92300 |
| 2024-10-15 | 22.96 | $21.20 | 259200 |
| 2024-10-14 | 23.27 | $22.77 | 194821 |
| 2024-10-11 | 23.14 | $22.54 | 254940 |
| 2024-10-10 | 23.02 | $23.70 | 145502 |
| 2024-10-09 | 22.49 | $23.79 | 240203 |
| 2024-10-08 | 21.80 | $22.49 | 271900 |
| 2024-10-07 | 21.35 | $21.11 | 107600 |
| 2024-10-04 | 21.22 | $21.49 | 136250 |
| 2024-10-03 | 20.93 | $20.41 | 97225 |
| 2024-10-02 | 20.91 | $20.11 | 107955 |
| 2024-10-01 | 20.96 | $19.34 | 117553 |
| 2024-09-30 | 21.25 | $20.56 | 54200 |
| 2024-09-27 | 21.20 | $20.65 | 135937 |
| 2024-09-26 | 21.09 | $22.04 | 135200 |
| 2024-09-25 | 20.50 | $21.35 | 146744 |
| 2024-09-24 | 19.98 | $21.26 | 170251 |
| 2024-09-23 | 19.36 | $20.80 | 189524 |
| 2024-09-20 | 18.75 | $20.37 | 198000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.95
2026-07-17
Close Price
$44.26
Vol: 570509
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.33
Average
52.90
Maximum
79.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.95 | $44.26 | 570509 |
| 2026-07-16 | 44.62 | $45.12 | 534340 |
| 2026-07-15 | 48.91 | $50.29 | 524031 |
| 2026-07-14 | 47.67 | $48.95 | 386800 |
| 2026-07-13 | 46.37 | $47.54 | 402411 |
| 2026-07-10 | 50.00 | $51.87 | 314800 |
| 2026-07-09 | 50.32 | $52.25 | 1.2M |
| 2026-07-08 | 47.63 | $49.11 | 1.3M |
| 2026-07-07 | 43.60 | $44.76 | 617200 |
| 2026-07-06 | 44.20 | $45.56 | 769117 |
| 2026-07-02 | 40.99 | $42.20 | 638413 |
| 2026-07-01 | 42.63 | $44.57 | 1.2M |
| 2026-06-30 | 44.19 | $46.77 | 628500 |
| 2026-06-29 | 42.93 | $45.37 | 1.3M |
| 2026-06-26 | 41.29 | $43.55 | 645600 |
| 2026-06-25 | 43.62 | $47.11 | 751395 |
| 2026-06-24 | 44.25 | $48.05 | 732100 |
| 2026-06-23 | 43.89 | $47.62 | 687049 |
| 2026-06-22 | 45.91 | $50.79 | 1.6M |
| 2026-06-18 | 49.19 | $55.62 | 1.6M |
| 2026-06-17 | 45.68 | $51.01 | 1.3M |
| 2026-06-16 | 42.39 | $47.01 | 1.4M |
| 2026-06-15 | 45.35 | $51.55 | 1.1M |
| 2026-06-12 | 42.78 | $48.48 | 612259 |
| 2026-06-11 | 43.37 | $49.41 | 1.1M |
| 2026-06-10 | 40.64 | $46.12 | 1.9M |
| 2026-06-09 | 43.69 | $51.14 | 1.8M |
| 2026-06-08 | 44.68 | $52.70 | 1.9M |
| 2026-06-05 | 42.54 | $50.00 | 3.5M |
| 2026-06-04 | 48.73 | $59.32 | 9.6M |
| 2026-06-03 | 69.78 | $79.66 | 4.9M |
| 2026-06-02 | 70.74 | $80.33 | 2.3M |
| 2026-06-01 | 66.22 | $73.45 | 1.3M |
| 2026-05-29 | 63.11 | $69.49 | 1.1M |
| 2026-05-28 | 57.30 | $63.34 | 443600 |
| 2026-05-27 | 56.00 | $62.12 | 437026 |
| 2026-05-26 | 55.87 | $62.00 | 548001 |
| 2026-05-22 | 53.69 | $59.92 | 243840 |
| 2026-05-21 | 53.96 | $60.14 | 253200 |
| 2026-05-20 | 55.02 | $61.03 | 237100 |
| 2026-05-19 | 53.14 | $59.12 | 314033 |
| 2026-05-18 | 56.55 | $62.03 | 274600 |
| 2026-05-15 | 58.08 | $63.29 | 320636 |
| 2026-05-14 | 64.02 | $67.84 | 626441 |
| 2026-05-13 | 58.11 | $61.24 | 337019 |
| 2026-05-12 | 59.49 | $62.22 | 304500 |
| 2026-05-11 | 63.13 | $64.73 | 272300 |
| 2026-05-08 | 63.98 | $65.30 | 450100 |
| 2026-05-07 | 59.32 | $60.17 | 327600 |
| 2026-05-06 | 65.38 | $64.04 | 745300 |
| 2026-05-05 | 66.58 | $64.76 | 547200 |
| 2026-05-04 | 63.73 | $61.52 | 283200 |
| 2026-05-01 | 66.12 | $62.97 | 260013 |
| 2026-04-30 | 65.30 | $62.00 | 357346 |
| 2026-04-29 | 62.10 | $58.48 | 304000 |
| 2026-04-28 | 60.55 | $56.90 | 375000 |
| 2026-04-27 | 70.11 | $62.45 | 298446 |
| 2026-04-24 | 72.77 | $63.80 | 626700 |
| 2026-04-23 | 72.23 | $63.07 | 510300 |
| 2026-04-22 | 73.83 | $63.91 | 936700 |
| 2026-04-21 | 69.22 | $57.94 | 284000 |
| 2026-04-20 | 68.66 | $57.30 | 414930 |
| 2026-04-17 | 72.49 | $59.25 | 464208 |
| 2026-04-16 | 70.72 | $57.02 | 394300 |
| 2026-04-15 | 70.33 | $56.54 | 691919 |
| 2026-04-14 | 66.52 | $52.25 | 759704 |
| 2026-04-13 | 66.32 | $52.04 | 504400 |
| 2026-04-10 | 64.21 | $49.86 | 891622 |
| 2026-04-09 | 59.51 | $45.62 | 722136 |
| 2026-04-08 | 58.04 | $44.43 | 717800 |
| 2026-04-07 | 52.57 | $40.45 | 939700 |
| 2026-04-06 | 45.03 | $36.04 | 406608 |
| 2026-04-02 | 45.01 | $36.03 | 285500 |
| 2026-04-01 | 44.69 | $35.85 | 734100 |
| 2026-03-31 | 43.17 | $34.99 | 407000 |
| 2026-03-30 | 36.46 | $31.51 | 874626 |
| 2026-03-27 | 38.55 | $33.19 | 629617 |
| 2026-03-26 | 41.20 | $35.18 | 353700 |
| 2026-03-25 | 44.43 | $37.39 | 511800 |
| 2026-03-24 | 44.20 | $37.27 | 439511 |
| 2026-03-23 | 45.79 | $38.35 | 818829 |
| 2026-03-20 | 40.46 | $35.52 | 491523 |
| 2026-03-19 | 43.55 | $37.67 | 551600 |
| 2026-03-18 | 41.75 | $36.75 | 567800 |
| 2026-03-17 | 43.62 | $38.05 | 638800 |
| 2026-03-16 | 44.87 | $38.90 | 440300 |
| 2026-03-13 | 43.83 | $38.32 | 839209 |
| 2026-03-12 | 49.11 | $41.78 | 284100 |
| 2026-03-11 | 51.47 | $43.17 | 488803 |
| 2026-03-10 | 51.95 | $43.45 | 1.1M |
| 2026-03-09 | 53.39 | $44.30 | 1.5M |
| 2026-03-06 | 47.24 | $40.52 | 1.5M |
| 2026-03-05 | 48.18 | $41.11 | 2.7M |
| 2026-03-04 | 41.62 | $37.61 | 2.6M |
| 2026-03-03 | 39.86 | $36.76 | 607807 |
| 2026-03-02 | 41.51 | $37.94 | 964905 |
| 2026-02-27 | 41.86 | $38.19 | 680000 |
| 2026-02-26 | 42.62 | $38.75 | 1.8M |
| 2026-02-25 | 46.39 | $41.39 | 522738 |
| 2026-02-24 | 43.40 | $39.73 | 806500 |
| 2026-02-23 | 45.18 | $40.96 | 485300 |
| 2026-02-20 | 45.93 | $41.48 | 432145 |
| 2026-02-19 | 46.57 | $41.93 | 277928 |
| 2026-02-18 | 46.35 | $41.79 | 481784 |
| 2026-02-17 | 46.11 | $41.63 | 801607 |
| 2026-02-13 | 43.31 | $39.79 | 553426 |
| 2026-02-12 | 45.15 | $41.31 | 762100 |
| 2026-02-11 | 49.08 | $44.33 | 653600 |
| 2026-02-10 | 48.26 | $43.75 | 492700 |
| 2026-02-09 | 49.48 | $44.68 | 1.4M |
| 2026-02-06 | 45.70 | $41.98 | 1.4M |
| 2026-02-05 | 37.03 | $36.74 | 1.5M |
| 2026-02-04 | 35.88 | $36.12 | 2.0M |
| 2026-02-03 | 39.26 | $39.19 | 1.8M |
| 2026-02-02 | 42.65 | $41.92 | 662900 |
| 2026-01-30 | 42.74 | $41.99 | 835319 |
| 2026-01-29 | 42.47 | $41.83 | 1.0M |
| 2026-01-28 | 43.35 | $42.57 | 1.0M |
| 2026-01-27 | 43.17 | $42.45 | 1.1M |
| 2026-01-26 | 40.23 | $40.50 | 1.1M |
| 2026-01-23 | 38.41 | $39.33 | 1.8M |
| 2026-01-22 | 39.84 | $40.78 | 1.1M |
| 2026-01-21 | 40.66 | $41.61 | 1.5M |
| 2026-01-20 | 41.64 | $42.61 | 1.3M |
| 2026-01-16 | 47.20 | $47.75 | 893400 |
| 2026-01-15 | 44.08 | $45.49 | 1.2M |
| 2026-01-14 | 43.06 | $44.77 | 1.3M |
| 2026-01-13 | 47.61 | $48.75 | 508200 |
| 2026-01-12 | 46.83 | $48.17 | 721500 |
| 2026-01-09 | 44.17 | $46.21 | 849828 |
| 2026-01-08 | 39.57 | $43.07 | 887100 |
| 2026-01-07 | 42.78 | $46.08 | 506700 |
| 2026-01-06 | 42.77 | $46.07 | 805100 |
| 2026-01-05 | 42.78 | $46.08 | 1.2M |
| 2026-01-02 | 43.89 | $47.18 | 938000 |
| 2025-12-31 | 43.52 | $46.89 | 386621 |
| 2025-12-30 | 44.48 | $47.89 | 539131 |
| 2025-12-29 | 45.10 | $48.54 | 483100 |
| 2025-12-26 | 45.86 | $49.36 | 611743 |
| 2025-12-24 | 45.30 | $48.84 | 684200 |
| 2025-12-23 | 45.11 | $48.65 | 870529 |
| 2025-12-22 | 42.95 | $46.53 | 1.3M |
| 2025-12-19 | 42.47 | $46.05 | 1.6M |
| 2025-12-18 | 39.70 | $43.33 | 1.8M |
| 2025-12-17 | 38.74 | $42.40 | 2.2M |
| 2025-12-16 | 41.58 | $46.61 | 1.6M |
| 2025-12-15 | 41.25 | $46.27 | 2.5M |
| 2025-12-12 | 45.35 | $52.00 | 5.5M |
| 2025-12-11 | 61.42 | $67.86 | 2.3M |
| 2025-12-10 | 63.98 | $69.75 | 643305 |
| 2025-12-09 | 62.35 | $67.69 | 805831 |
| 2025-12-08 | 60.97 | $65.99 | 897413 |
| 2025-12-05 | 57.97 | $62.51 | 551336 |
| 2025-12-04 | 55.41 | $59.78 | 420600 |
| 2025-12-03 | 55.24 | $59.60 | 426344 |
| 2025-12-02 | 55.58 | $59.90 | 603800 |
| 2025-12-01 | 57.28 | $61.44 | 534400 |
| 2025-11-28 | 63.89 | $66.92 | 292244 |
| 2025-11-26 | 62.65 | $65.25 | 790313 |
| 2025-11-25 | 59.50 | $61.30 | 1.1M |
| 2025-11-24 | 57.61 | $59.11 | 891314 |
| 2025-11-21 | 45.92 | $48.38 | 470934 |
| 2025-11-20 | 48.32 | $50.42 | 881400 |
| 2025-11-19 | 51.10 | $52.64 | 585500 |
| 2025-11-18 | 45.92 | $48.74 | 416638 |
| 2025-11-17 | 46.65 | $49.35 | 387400 |
| 2025-11-14 | 46.68 | $49.37 | 431422 |
| 2025-11-13 | 45.70 | $48.61 | 635400 |
| 2025-11-12 | 51.19 | $53.30 | 276410 |
| 2025-11-11 | 50.05 | $52.36 | 470000 |
| 2025-11-10 | 52.37 | $54.23 | 423044 |
| 2025-11-07 | 49.27 | $51.63 | 660400 |
| 2025-11-06 | 51.55 | $53.49 | 431000 |
| 2025-11-05 | 52.87 | $54.55 | 617047 |
| 2025-11-04 | 50.73 | $52.66 | 679900 |
| 2025-11-03 | 54.58 | $55.74 | 546326 |
| 2025-10-31 | 57.66 | $58.02 | 766336 |
| 2025-10-30 | 60.92 | $60.30 | 917000 |
| 2025-10-29 | 65.71 | $63.39 | 1.0M |
| 2025-10-28 | 62.01 | $59.36 | 721200 |
| 2025-10-27 | 58.37 | $55.92 | 512400 |
| 2025-10-24 | 55.70 | $53.65 | 477300 |
| 2025-10-23 | 52.00 | $50.77 | 481200 |
| 2025-10-22 | 50.42 | $49.61 | 408300 |
| 2025-10-21 | 51.39 | $50.31 | 474100 |
| 2025-10-20 | 54.26 | $52.33 | 341807 |
| 2025-10-17 | 54.36 | $52.40 | 672100 |
| 2025-10-16 | 56.33 | $53.80 | 625127 |
| 2025-10-15 | 55.50 | $53.04 | 849500 |
| 2025-10-14 | 53.01 | $50.82 | 1.1M |
| 2025-10-13 | 58.54 | $54.77 | 2.5M |
| 2025-10-10 | 46.46 | $45.77 | 1.6M |
| 2025-10-09 | 57.49 | $52.01 | 601900 |
| 2025-10-08 | 57.93 | $52.22 | 760100 |
| 2025-10-07 | 53.72 | $49.59 | 616700 |
| 2025-10-06 | 53.42 | $49.41 | 716700 |
| 2025-10-03 | 55.03 | $50.26 | 502900 |
| 2025-10-02 | 55.11 | $50.30 | 771400 |
| 2025-10-01 | 52.92 | $48.86 | 624300 |
| 2025-09-30 | 51.43 | $47.90 | 385336 |
| 2025-09-29 | 50.53 | $47.32 | 559746 |
| 2025-09-26 | 53.70 | $49.26 | 297732 |
| 2025-09-25 | 54.67 | $49.84 | 480200 |
| 2025-09-24 | 56.28 | $50.80 | 483618 |
| 2025-09-23 | 56.18 | $50.72 | 463010 |
| 2025-09-22 | 56.24 | $50.76 | 643006 |
| 2025-09-19 | 58.74 | $52.38 | 507825 |
| 2025-09-18 | 58.96 | $52.52 | 468210 |
| 2025-09-17 | 59.58 | $52.94 | 617442 |
| 2025-09-16 | 66.44 | $57.26 | 286200 |
| 2025-09-15 | 68.83 | $58.63 | 303616 |
| 2025-09-12 | 67.83 | $57.38 | 412032 |
| 2025-09-11 | 67.78 | $57.32 | 660900 |
| 2025-09-10 | 73.46 | $60.64 | 1.4M |
| 2025-09-09 | 65.09 | $50.63 | 886500 |
| 2025-09-08 | 71.20 | $53.50 | 1.3M |
| 2025-09-05 | 68.00 | $50.28 | 2.6M |
| 2025-09-04 | 56.53 | $42.24 | 1.1M |
| 2025-09-03 | 54.82 | $41.35 | 514200 |
| 2025-09-02 | 52.69 | $40.27 | 296446 |
| 2025-08-29 | 52.15 | $40.00 | 477700 |
| 2025-08-28 | 59.88 | $43.23 | 509934 |
| 2025-08-27 | 55.38 | $40.92 | 188700 |
| 2025-08-26 | 54.48 | $40.49 | 145303 |
| 2025-08-25 | 52.11 | $39.38 | 152515 |
| 2025-08-22 | 52.13 | $39.39 | 222100 |
| 2025-08-21 | 49.63 | $38.22 | 85900 |
| 2025-08-20 | 50.69 | $38.71 | 369400 |
| 2025-08-19 | 52.82 | $39.69 | 318900 |
| 2025-08-18 | 60.33 | $42.75 | 290100 |
| 2025-08-15 | 60.87 | $42.95 | 433600 |
| 2025-08-14 | 64.62 | $44.32 | 294721 |
| 2025-08-13 | 63.86 | $43.83 | 393806 |
| 2025-08-12 | 66.77 | $44.88 | 246998 |
| 2025-08-11 | 63.02 | $42.42 | 226618 |
| 2025-08-08 | 63.91 | $42.74 | 258505 |
| 2025-08-07 | 63.53 | $42.49 | 457800 |
| 2025-08-06 | 62.51 | $41.81 | 404600 |
| 2025-08-05 | 58.80 | $39.52 | 352500 |
| 2025-08-04 | 62.17 | $40.84 | 305810 |
| 2025-08-01 | 57.95 | $38.41 | 368305 |
| 2025-07-31 | 61.80 | $39.84 | 487800 |
| 2025-07-30 | 69.83 | $42.45 | 274300 |
| 2025-07-29 | 67.56 | $40.97 | 321187 |
| 2025-07-28 | 66.17 | $40.12 | 243300 |
| 2025-07-25 | 64.51 | $39.14 | 220000 |
| 2025-07-24 | 63.80 | $38.73 | 428444 |
| 2025-07-23 | 61.37 | $37.37 | 682523 |
| 2025-07-22 | 58.80 | $36.04 | 348829 |
| 2025-07-21 | 67.01 | $38.62 | 437600 |
| 2025-07-18 | 64.78 | $37.39 | 274100 |
| 2025-07-17 | 68.12 | $38.33 | 313600 |
| 2025-07-16 | 65.36 | $36.80 | 266600 |
| 2025-07-15 | 65.36 | $36.80 | 381432 |
| 2025-07-14 | 62.90 | $35.50 | 293800 |
| 2025-07-11 | 62.25 | $35.17 | 314600 |
| 2025-07-10 | 63.40 | $35.53 | 418834 |
| 2025-07-09 | 65.43 | $36.17 | 612100 |
| 2025-07-08 | 62.67 | $34.62 | 327723 |
| 2025-07-07 | 64.67 | $35.25 | 384900 |
| 2025-07-03 | 65.48 | $35.51 | 465334 |
| 2025-07-02 | 63.35 | $34.25 | 475300 |
| 2025-07-01 | 61.11 | $33.01 | 539621 |
| 2025-06-30 | 70.46 | $35.84 | 462700 |
| 2025-06-27 | 67.75 | $34.20 | 418800 |
| 2025-06-26 | 68.70 | $34.46 | 598200 |
| 2025-06-25 | 66.35 | $33.10 | 509100 |
| 2025-06-24 | 65.97 | $32.89 | 1.1M |
| 2025-06-23 | 61.36 | $30.52 | 646800 |
| 2025-06-20 | 59.33 | $29.60 | 555720 |
| 2025-06-18 | 60.11 | $29.84 | 593400 |
| 2025-06-17 | 59.10 | $29.37 | 448936 |
| 2025-06-16 | 61.23 | $30.05 | 705332 |
| 2025-06-13 | 59.69 | $29.29 | 840100 |
| 2025-06-12 | 65.60 | $31.11 | 1.0M |
| 2025-06-11 | 64.22 | $30.36 | 1.2M |
| 2025-06-10 | 60.32 | $28.44 | 768500 |
| 2025-06-09 | 60.13 | $28.35 | 1.1M |
| 2025-06-06 | 62.34 | $29.04 | 2.2M |
| 2025-06-05 | 74.70 | $32.31 | 2.4M |
| 2025-06-04 | 76.06 | $32.62 | 1.3M |
| 2025-06-03 | 74.59 | $31.58 | 1.2M |
| 2025-06-02 | 71.46 | $29.63 | 960215 |
| 2025-05-30 | 68.52 | $28.07 | 518800 |
| 2025-05-29 | 68.73 | $28.12 | 778045 |
| 2025-05-28 | 67.53 | $27.50 | 759400 |
| 2025-05-27 | 65.89 | $26.69 | 321024 |
| 2025-05-23 | 62.56 | $25.18 | 253800 |
| 2025-05-22 | 64.06 | $25.56 | 201743 |
| 2025-05-21 | 63.77 | $25.43 | 420623 |
| 2025-05-20 | 65.42 | $25.87 | 208004 |
| 2025-05-19 | 64.95 | $25.63 | 415400 |
| 2025-05-16 | 64.16 | $25.22 | 580016 |
| 2025-05-15 | 67.29 | $26.11 | 275900 |
| 2025-05-14 | 67.19 | $26.05 | 466633 |
| 2025-05-13 | 67.22 | $26.06 | 818900 |
| 2025-05-12 | 63.34 | $23.81 | 606533 |
| 2025-05-09 | 57.60 | $21.11 | 217200 |
| 2025-05-08 | 57.46 | $21.05 | 835515 |
| 2025-05-07 | 56.18 | $20.49 | 450628 |
| 2025-05-06 | 54.01 | $19.57 | 321600 |
| 2025-05-05 | 54.48 | $19.74 | 333400 |
| 2025-05-02 | 55.85 | $20.24 | 619636 |
| 2025-05-01 | 53.24 | $19.07 | 626300 |
| 2025-04-30 | 51.08 | $18.15 | 575400 |
| 2025-04-29 | 50.51 | $17.91 | 220100 |
| 2025-04-28 | 51.09 | $18.16 | 698300 |
| 2025-04-25 | 51.05 | $18.14 | 1.0M |
| 2025-04-24 | 49.48 | $17.40 | 772000 |
| 2025-04-23 | 45.03 | $15.43 | 621700 |
| 2025-04-22 | 42.03 | $14.21 | 578400 |
| 2025-04-21 | 40.69 | $13.68 | 541400 |
| 2025-04-17 | 42.10 | $14.49 | 379332 |
| 2025-04-16 | 43.24 | $15.14 | 811500 |
| 2025-04-15 | 44.61 | $15.91 | 467105 |
| 2025-04-14 | 44.41 | $15.82 | 814548 |
| 2025-04-11 | 45.46 | $16.44 | 1.0M |
| 2025-04-10 | 42.01 | $14.79 | 1.9M |
| 2025-04-09 | 45.98 | $17.16 | 2.1M |
| 2025-04-08 | 34.73 | $12.61 | 2.0M |
| 2025-04-07 | 33.64 | $12.23 | 1.7M |
| 2025-04-04 | 30.33 | $11.10 | 1.7M |
| 2025-04-03 | 32.01 | $12.35 | 2.4M |
| 2025-04-02 | 37.04 | $15.59 | 624800 |
| 2025-04-01 | 35.19 | $14.97 | 594449 |
| 2025-03-31 | 34.69 | $14.80 | 783000 |
| 2025-03-28 | 35.14 | $15.10 | 639023 |
| 2025-03-27 | 36.01 | $15.68 | 1.4M |
| 2025-03-26 | 38.18 | $17.08 | 1.5M |
| 2025-03-25 | 41.20 | $18.88 | 581018 |
| 2025-03-24 | 42.22 | $19.46 | 801600 |
| 2025-03-21 | 42.45 | $19.59 | 338900 |
| 2025-03-20 | 41.95 | $19.37 | 572228 |
| 2025-03-19 | 43.45 | $20.30 | 496400 |
| 2025-03-18 | 40.51 | $18.95 | 633300 |
| 2025-03-17 | 42.39 | $20.16 | 982742 |
| 2025-03-14 | 42.75 | $20.39 | 590447 |
| 2025-03-13 | 40.98 | $19.53 | 581500 |
| 2025-03-12 | 41.85 | $20.14 | 1.5M |
| 2025-03-11 | 40.21 | $19.31 | 1.5M |
| 2025-03-10 | 38.00 | $18.21 | 1.6M |
| 2025-03-07 | 40.85 | $20.40 | 4.4M |
| 2025-03-06 | 34.92 | $17.60 | 2.5M |
| 2025-03-05 | 38.02 | $20.00 | 968500 |
| 2025-03-04 | 36.13 | $19.16 | 1.1M |
| 2025-03-03 | 36.02 | $19.11 | 1.2M |
| 2025-02-28 | 39.55 | $21.83 | 843508 |
| 2025-02-27 | 38.74 | $21.44 | 741116 |
| 2025-02-26 | 44.00 | $25.07 | 763300 |
| 2025-02-25 | 38.89 | $22.72 | 547730 |
| 2025-02-24 | 40.75 | $23.96 | 621100 |
| 2025-02-21 | 44.94 | $26.50 | 664600 |
| 2025-02-20 | 48.89 | $28.60 | 461712 |
| 2025-02-19 | 49.90 | $29.11 | 620220 |
| 2025-02-18 | 49.82 | $29.07 | 984103 |
| 2025-02-14 | 52.17 | $30.30 | 620822 |
| 2025-02-13 | 53.72 | $31.09 | 709200 |
| 2025-02-12 | 53.89 | $31.18 | 753900 |
| 2025-02-11 | 53.40 | $30.87 | 620616 |
| 2025-02-10 | 53.39 | $30.86 | 841230 |
| 2025-02-07 | 49.49 | $28.37 | 975500 |
| 2025-02-06 | 52.28 | $30.04 | 873500 |
| 2025-02-05 | 52.71 | $30.30 | 1.5M |
| 2025-02-04 | 48.89 | $27.86 | 1.1M |
| 2025-02-03 | 46.91 | $26.68 | 1.3M |
| 2025-01-31 | 48.37 | $27.65 | 2.0M |
| 2025-01-30 | 46.17 | $26.31 | 2.6M |
| 2025-01-29 | 42.66 | $24.28 | 1.3M |
| 2025-01-28 | 42.78 | $24.37 | 2.5M |
| 2025-01-27 | 40.87 | $23.26 | 4.5M |
| 2025-01-24 | 62.72 | $35.46 | 645810 |
| 2025-01-23 | 60.86 | $34.32 | 394800 |
| 2025-01-22 | 61.47 | $34.56 | 848500 |
| 2025-01-21 | 61.27 | $34.43 | 836700 |
| 2025-01-17 | 59.92 | $33.54 | 437600 |
| 2025-01-16 | 56.53 | $31.46 | 690200 |
| 2025-01-15 | 55.85 | $31.06 | 448744 |
| 2025-01-14 | 54.52 | $30.27 | 619742 |
| 2025-01-13 | 54.78 | $30.40 | 710300 |
| 2025-01-10 | 54.32 | $30.11 | 513800 |
| 2025-01-08 | 57.00 | $31.52 | 484500 |
| 2025-01-07 | 56.71 | $31.32 | 722200 |
| 2025-01-06 | 61.03 | $33.55 | 1.1M |
| 2025-01-03 | 59.72 | $32.55 | 920400 |
| 2025-01-02 | 59.59 | $32.45 | 1.3M |
| 2024-12-31 | 59.56 | $32.42 | 774900 |
| 2024-12-30 | 61.77 | $33.66 | 1.3M |
| 2024-12-27 | 65.48 | $35.65 | 1.5M |
| 2024-12-26 | 67.54 | $36.71 | 1.6M |
| 2024-12-24 | 65.99 | $35.09 | 1.5M |
| 2024-12-23 | 63.97 | $33.09 | 1.9M |
| 2024-12-20 | 60.33 | $29.83 | 1.9M |
| 2024-12-19 | 59.51 | $29.14 | 591466 |
| 2024-12-18 | 61.91 | $30.50 | 1.4M |
| 2024-12-17 | 72.11 | $35.51 | 2.0M |
| 2024-12-16 | 79.64 | $38.54 | 2.8M |
| 2024-12-13 | 73.49 | $31.46 | 3.6M |
| 2024-12-12 | 55.47 | $21.47 | 1.9M |
| 2024-12-11 | 57.44 | $22.00 | 869900 |
| 2024-12-10 | 49.12 | $19.43 | 765700 |
| 2024-12-09 | 55.95 | $21.12 | 327031 |
| 2024-12-06 | 56.75 | $21.30 | 390646 |
| 2024-12-05 | 48.95 | $19.27 | 309626 |
| 2024-12-04 | 49.03 | $19.29 | 415745 |
| 2024-12-03 | 46.72 | $18.75 | 273632 |
| 2024-12-02 | 45.14 | $18.39 | 181227 |
| 2024-11-29 | 40.89 | $17.47 | 55846 |
| 2024-11-27 | 38.43 | $16.97 | 136700 |
| 2024-11-26 | 42.10 | $18.07 | 144800 |
| 2024-11-25 | 42.23 | $18.11 | 115224 |
| 2024-11-22 | 41.59 | $17.97 | 80900 |
| 2024-11-21 | 41.46 | $17.94 | 266032 |
| 2024-11-20 | 40.91 | $17.81 | 181529 |
| 2024-11-19 | 42.22 | $18.26 | 92410 |
| 2024-11-18 | 42.45 | $18.34 | 92100 |
| 2024-11-15 | 41.81 | $18.17 | 144532 |
| 2024-11-14 | 45.40 | $19.45 | 95218 |
| 2024-11-13 | 47.85 | $20.25 | 104600 |
| 2024-11-12 | 49.69 | $20.83 | 67932 |
| 2024-11-11 | 51.84 | $21.49 | 152154 |
| 2024-11-08 | 55.89 | $22.65 | 70695 |
| 2024-11-07 | 56.22 | $22.74 | 105600 |
| 2024-11-06 | 53.12 | $21.66 | 124908 |
| 2024-11-05 | 49.17 | $20.41 | 81866 |
| 2024-11-04 | 44.90 | $19.20 | 68930 |
| 2024-11-01 | 45.11 | $19.27 | 69644 |
| 2024-10-31 | 45.74 | $19.49 | 158210 |
| 2024-10-30 | 50.83 | $21.14 | 125718 |
| 2024-10-29 | 52.97 | $21.77 | 164115 |
| 2024-10-28 | 47.40 | $20.10 | 70326 |
| 2024-10-25 | 48.14 | $20.33 | 108201 |
| 2024-10-24 | 46.94 | $19.98 | 133834 |
| 2024-10-23 | 48.50 | $20.49 | 124200 |
| 2024-10-22 | 53.18 | $21.91 | 83830 |
| 2024-10-21 | 53.81 | $22.09 | 121944 |
| 2024-10-18 | 53.69 | $22.05 | 191519 |
| 2024-10-17 | 55.16 | $22.50 | 231914 |
| 2024-10-16 | 51.97 | $21.35 | 92300 |
| 2024-10-15 | 51.55 | $21.20 | 259200 |
| 2024-10-14 | 56.54 | $22.77 | 194821 |
| 2024-10-11 | 55.95 | $22.54 | 254940 |
| 2024-10-10 | 59.87 | $23.70 | 145502 |
| 2024-10-09 | 60.18 | $23.79 | 240203 |
| 2024-10-08 | 57.13 | $22.49 | 271900 |
| 2024-10-07 | 53.53 | $21.11 | 107600 |
| 2024-10-04 | 54.73 | $21.49 | 136250 |
| 2024-10-03 | 51.81 | $20.41 | 97225 |
| 2024-10-02 | 50.98 | $20.11 | 107955 |
| 2024-10-01 | 48.82 | $19.34 | 117553 |
| 2024-09-30 | 52.28 | $20.56 | 54200 |
| 2024-09-27 | 52.55 | $20.65 | 135937 |
| 2024-09-26 | 56.71 | $22.04 | 135200 |
| 2024-09-25 | 55.03 | $21.35 | 146744 |
| 2024-09-24 | 54.81 | $21.26 | 170251 |
| 2024-09-23 | 53.73 | $20.80 | 189524 |
| 2024-09-20 | 52.72 | $20.37 | 198000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.47
2026-07-17
Close Price
$44.26
Vol: 570509
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -80.47 | $44.26 | 570509 |
| 2026-07-16 | -76.39 | $45.12 | 534340 |
| 2026-07-15 | -42.66 | $50.29 | 524031 |
| 2026-07-14 | -51.40 | $48.95 | 386800 |
| 2026-07-13 | -60.60 | $47.54 | 402411 |
| 2026-07-10 | -32.35 | $51.87 | 314800 |
| 2026-07-09 | -29.88 | $52.25 | 1.2M |
| 2026-07-08 | -50.36 | $49.11 | 1.3M |
| 2026-07-07 | -78.73 | $44.76 | 617200 |
| 2026-07-06 | -73.57 | $45.56 | 769117 |
| 2026-07-02 | -96.57 | $42.20 | 638413 |
| 2026-07-01 | -95.63 | $44.57 | 1.2M |
| 2026-06-30 | -90.40 | $46.77 | 628500 |
| 2026-06-29 | -93.72 | $45.37 | 1.3M |
| 2026-06-26 | -99.73 | $43.55 | 645600 |
| 2026-06-25 | -96.32 | $47.11 | 751395 |
| 2026-06-24 | -93.92 | $48.05 | 732100 |
| 2026-06-23 | -95.02 | $47.62 | 687049 |
| 2026-06-22 | -86.92 | $50.79 | 1.6M |
| 2026-06-18 | -74.57 | $55.62 | 1.6M |
| 2026-06-17 | -86.35 | $51.01 | 1.3M |
| 2026-06-16 | -96.58 | $47.01 | 1.4M |
| 2026-06-15 | -84.97 | $51.55 | 1.1M |
| 2026-06-12 | -92.82 | $48.48 | 612259 |
| 2026-06-11 | -90.44 | $49.41 | 1.1M |
| 2026-06-10 | -99.05 | $46.12 | 1.9M |
| 2026-06-09 | -86.20 | $51.14 | 1.8M |
| 2026-06-08 | -92.24 | $52.70 | 1.9M |
| 2026-06-05 | -100.00 | $50.00 | 3.5M |
| 2026-06-04 | -83.13 | $59.32 | 9.6M |
| 2026-06-03 | -18.90 | $79.66 | 4.9M |
| 2026-06-02 | -9.12 | $80.33 | 2.3M |
| 2026-06-01 | -10.35 | $73.45 | 1.3M |
| 2026-05-29 | -3.33 | $69.49 | 1.1M |
| 2026-05-28 | -48.43 | $63.34 | 443600 |
| 2026-05-27 | -51.97 | $62.12 | 437026 |
| 2026-05-26 | -50.15 | $62.00 | 548001 |
| 2026-05-22 | -65.65 | $59.92 | 243840 |
| 2026-05-21 | -64.01 | $60.14 | 253200 |
| 2026-05-20 | -57.38 | $61.03 | 237100 |
| 2026-05-19 | -71.61 | $59.12 | 314033 |
| 2026-05-18 | -49.93 | $62.03 | 274600 |
| 2026-05-15 | -40.54 | $63.29 | 320636 |
| 2026-05-14 | -6.63 | $67.84 | 626441 |
| 2026-05-13 | -52.37 | $61.24 | 337019 |
| 2026-05-12 | -39.32 | $62.22 | 304500 |
| 2026-05-11 | -18.15 | $64.73 | 272300 |
| 2026-05-08 | -13.29 | $65.30 | 450100 |
| 2026-05-07 | -36.60 | $60.17 | 327600 |
| 2026-05-06 | -16.19 | $64.04 | 745300 |
| 2026-05-05 | -7.31 | $64.76 | 547200 |
| 2026-05-04 | -15.35 | $61.52 | 283200 |
| 2026-05-01 | -9.34 | $62.97 | 260013 |
| 2026-04-30 | -11.75 | $62.00 | 357346 |
| 2026-04-29 | -22.52 | $58.48 | 304000 |
| 2026-04-28 | -26.58 | $56.90 | 375000 |
| 2026-04-27 | -9.69 | $62.45 | 298446 |
| 2026-04-24 | -5.83 | $63.80 | 626700 |
| 2026-04-23 | -7.91 | $63.07 | 510300 |
| 2026-04-22 | -0.36 | $63.91 | 936700 |
| 2026-04-21 | -5.05 | $57.94 | 284000 |
| 2026-04-20 | -7.29 | $57.30 | 414930 |
| 2026-04-17 | -0.46 | $59.25 | 464208 |
| 2026-04-16 | -1.43 | $57.02 | 394300 |
| 2026-04-15 | -0.54 | $56.54 | 691919 |
| 2026-04-14 | -1.70 | $52.25 | 759704 |
| 2026-04-13 | -0.98 | $52.04 | 504400 |
| 2026-04-10 | -5.98 | $49.86 | 891622 |
| 2026-04-09 | -5.80 | $45.62 | 722136 |
| 2026-04-08 | -6.60 | $44.43 | 717800 |
| 2026-04-07 | -37.39 | $40.45 | 939700 |
| 2026-04-06 | -66.12 | $36.04 | 406608 |
| 2026-04-02 | -66.19 | $36.03 | 285500 |
| 2026-04-01 | -67.36 | $35.85 | 734100 |
| 2026-03-31 | -72.96 | $34.99 | 407000 |
| 2026-03-30 | -95.64 | $31.51 | 874626 |
| 2026-03-27 | -96.80 | $33.19 | 629617 |
| 2026-03-26 | -99.10 | $35.18 | 353700 |
| 2026-03-25 | -79.21 | $37.39 | 511800 |
| 2026-03-24 | -80.29 | $37.27 | 439511 |
| 2026-03-23 | -70.57 | $38.35 | 818829 |
| 2026-03-20 | -96.04 | $35.52 | 491523 |
| 2026-03-19 | -76.69 | $37.67 | 551600 |
| 2026-03-18 | -85.90 | $36.75 | 567800 |
| 2026-03-17 | -74.07 | $38.05 | 638800 |
| 2026-03-16 | -66.33 | $38.90 | 440300 |
| 2026-03-13 | -71.61 | $38.32 | 839209 |
| 2026-03-12 | -40.13 | $41.78 | 284100 |
| 2026-03-11 | -27.48 | $43.17 | 488803 |
| 2026-03-10 | -24.93 | $43.45 | 1.1M |
| 2026-03-09 | -21.69 | $44.30 | 1.5M |
| 2026-03-06 | -54.22 | $40.52 | 1.5M |
| 2026-03-05 | -49.14 | $41.11 | 2.7M |
| 2026-03-04 | -67.03 | $37.61 | 2.6M |
| 2026-03-03 | -73.22 | $36.76 | 607807 |
| 2026-03-02 | -64.63 | $37.94 | 964905 |
| 2026-02-27 | -62.81 | $38.19 | 680000 |
| 2026-02-26 | -58.73 | $38.75 | 1.8M |
| 2026-02-25 | -39.52 | $41.39 | 522738 |
| 2026-02-24 | -51.60 | $39.73 | 806500 |
| 2026-02-23 | -42.65 | $40.96 | 485300 |
| 2026-02-20 | -38.86 | $41.48 | 432145 |
| 2026-02-19 | -35.59 | $41.93 | 277928 |
| 2026-02-18 | -36.61 | $41.79 | 481784 |
| 2026-02-17 | -37.77 | $41.63 | 801607 |
| 2026-02-13 | -56.49 | $39.79 | 553426 |
| 2026-02-12 | -46.63 | $41.31 | 762100 |
| 2026-02-11 | -27.04 | $44.33 | 653600 |
| 2026-02-10 | -37.35 | $43.75 | 492700 |
| 2026-02-09 | -31.88 | $44.68 | 1.4M |
| 2026-02-06 | -47.74 | $41.98 | 1.4M |
| 2026-02-05 | -78.51 | $36.74 | 1.5M |
| 2026-02-04 | -82.15 | $36.12 | 2.0M |
| 2026-02-03 | -78.79 | $39.19 | 1.8M |
| 2026-02-02 | -67.08 | $41.92 | 662900 |
| 2026-01-30 | -68.07 | $41.99 | 835319 |
| 2026-01-29 | -69.32 | $41.83 | 1.0M |
| 2026-01-28 | -63.54 | $42.57 | 1.0M |
| 2026-01-27 | -64.48 | $42.45 | 1.1M |
| 2026-01-26 | -79.70 | $40.50 | 1.1M |
| 2026-01-23 | -88.84 | $39.33 | 1.8M |
| 2026-01-22 | -96.41 | $40.78 | 1.1M |
| 2026-01-21 | -88.35 | $41.61 | 1.5M |
| 2026-01-20 | -97.59 | $42.61 | 1.3M |
| 2026-01-16 | -33.22 | $47.75 | 893400 |
| 2026-01-15 | -54.89 | $45.49 | 1.2M |
| 2026-01-14 | -62.46 | $44.77 | 1.3M |
| 2026-01-13 | -33.77 | $48.75 | 508200 |
| 2026-01-12 | -60.51 | $48.17 | 721500 |
| 2026-01-09 | -81.65 | $46.21 | 849828 |
| 2026-01-08 | -93.58 | $43.07 | 887100 |
| 2026-01-07 | -83.24 | $46.08 | 506700 |
| 2026-01-06 | -83.27 | $46.07 | 805100 |
| 2026-01-05 | -83.24 | $46.08 | 1.2M |
| 2026-01-02 | -79.46 | $47.18 | 938000 |
| 2025-12-31 | -80.45 | $46.89 | 386621 |
| 2025-12-30 | -77.02 | $47.89 | 539131 |
| 2025-12-29 | -74.79 | $48.54 | 483100 |
| 2025-12-26 | -71.97 | $49.36 | 611743 |
| 2025-12-24 | -73.75 | $48.84 | 684200 |
| 2025-12-23 | -74.41 | $48.65 | 870529 |
| 2025-12-22 | -81.69 | $46.53 | 1.3M |
| 2025-12-19 | -83.34 | $46.05 | 1.6M |
| 2025-12-18 | -92.68 | $43.33 | 1.8M |
| 2025-12-17 | -95.88 | $42.40 | 2.2M |
| 2025-12-16 | -93.27 | $46.61 | 1.6M |
| 2025-12-15 | -97.29 | $46.27 | 2.5M |
| 2025-12-12 | -73.80 | $52.00 | 5.5M |
| 2025-12-11 | -9.88 | $67.86 | 2.3M |
| 2025-12-10 | -2.26 | $69.75 | 643305 |
| 2025-12-09 | -0.80 | $67.69 | 805831 |
| 2025-12-08 | -8.40 | $65.99 | 897413 |
| 2025-12-05 | -20.85 | $62.51 | 551336 |
| 2025-12-04 | -33.55 | $59.78 | 420600 |
| 2025-12-03 | -34.39 | $59.60 | 426344 |
| 2025-12-02 | -32.99 | $59.90 | 603800 |
| 2025-12-01 | -25.83 | $61.44 | 534400 |
| 2025-11-28 | -0.33 | $66.92 | 292244 |
| 2025-11-26 | -3.52 | $65.25 | 790313 |
| 2025-11-25 | -12.47 | $61.30 | 1.1M |
| 2025-11-24 | -24.60 | $59.11 | 891314 |
| 2025-11-21 | -84.04 | $48.38 | 470934 |
| 2025-11-20 | -72.74 | $50.42 | 881400 |
| 2025-11-19 | -60.44 | $52.64 | 585500 |
| 2025-11-18 | -82.05 | $48.74 | 416638 |
| 2025-11-17 | -78.67 | $49.35 | 387400 |
| 2025-11-14 | -78.56 | $49.37 | 431422 |
| 2025-11-13 | -90.27 | $48.61 | 635400 |
| 2025-11-12 | -65.62 | $53.30 | 276410 |
| 2025-11-11 | -71.64 | $52.36 | 470000 |
| 2025-11-10 | -59.67 | $54.23 | 423044 |
| 2025-11-07 | -76.31 | $51.63 | 660400 |
| 2025-11-06 | -56.14 | $53.49 | 431000 |
| 2025-11-05 | -50.22 | $54.55 | 617047 |
| 2025-11-04 | -60.77 | $52.66 | 679900 |
| 2025-11-03 | -43.58 | $55.74 | 546326 |
| 2025-10-31 | -30.86 | $58.02 | 766336 |
| 2025-10-30 | -18.14 | $60.30 | 917000 |
| 2025-10-29 | -0.89 | $63.39 | 1.0M |
| 2025-10-28 | -2.00 | $59.36 | 721200 |
| 2025-10-27 | -6.28 | $55.92 | 512400 |
| 2025-10-24 | -26.96 | $53.65 | 477300 |
| 2025-10-23 | -53.19 | $50.77 | 481200 |
| 2025-10-22 | -63.75 | $49.61 | 408300 |
| 2025-10-21 | -57.38 | $50.31 | 474100 |
| 2025-10-20 | -38.98 | $52.33 | 341807 |
| 2025-10-17 | -38.34 | $52.40 | 672100 |
| 2025-10-16 | -25.59 | $53.80 | 625127 |
| 2025-10-15 | -25.53 | $53.04 | 849500 |
| 2025-10-14 | -54.43 | $50.82 | 1.1M |
| 2025-10-13 | -31.64 | $54.77 | 2.5M |
| 2025-10-10 | -98.96 | $45.77 | 1.6M |
| 2025-10-09 | -55.78 | $52.01 | 601900 |
| 2025-10-08 | -62.93 | $52.22 | 760100 |
| 2025-10-07 | -79.77 | $49.59 | 616700 |
| 2025-10-06 | -80.92 | $49.41 | 716700 |
| 2025-10-03 | -75.48 | $50.26 | 502900 |
| 2025-10-02 | -75.22 | $50.30 | 771400 |
| 2025-10-01 | -63.66 | $48.86 | 624300 |
| 2025-09-30 | -63.60 | $47.90 | 385336 |
| 2025-09-29 | -59.59 | $47.32 | 559746 |
| 2025-09-26 | -51.74 | $49.26 | 297732 |
| 2025-09-25 | -49.39 | $49.84 | 480200 |
| 2025-09-24 | -45.51 | $50.80 | 483618 |
| 2025-09-23 | -45.83 | $50.72 | 463010 |
| 2025-09-22 | -45.67 | $50.76 | 643006 |
| 2025-09-19 | -39.12 | $52.38 | 507825 |
| 2025-09-18 | -38.55 | $52.52 | 468210 |
| 2025-09-17 | -35.19 | $52.94 | 617442 |
| 2025-09-16 | -18.50 | $57.26 | 286200 |
| 2025-09-15 | -13.21 | $58.63 | 303616 |
| 2025-09-12 | -18.04 | $57.38 | 412032 |
| 2025-09-11 | -18.27 | $57.32 | 660900 |
| 2025-09-10 | -3.77 | $60.64 | 1.4M |
| 2025-09-09 | -27.51 | $50.63 | 886500 |
| 2025-09-08 | -13.13 | $53.50 | 1.3M |
| 2025-09-05 | -29.26 | $50.28 | 2.6M |
| 2025-09-04 | -39.32 | $42.24 | 1.1M |
| 2025-09-03 | -48.20 | $41.35 | 514200 |
| 2025-09-02 | -58.98 | $40.27 | 296446 |
| 2025-08-29 | -61.68 | $40.00 | 477700 |
| 2025-08-28 | -29.44 | $43.23 | 509934 |
| 2025-08-27 | -52.50 | $40.92 | 188700 |
| 2025-08-26 | -56.79 | $40.49 | 145303 |
| 2025-08-25 | -67.86 | $39.38 | 152515 |
| 2025-08-22 | -67.76 | $39.39 | 222100 |
| 2025-08-21 | -79.44 | $38.22 | 85900 |
| 2025-08-20 | -74.55 | $38.71 | 369400 |
| 2025-08-19 | -56.58 | $39.69 | 318900 |
| 2025-08-18 | -29.90 | $42.75 | 290100 |
| 2025-08-15 | -28.16 | $42.95 | 433600 |
| 2025-08-14 | -16.22 | $44.32 | 294721 |
| 2025-08-13 | -20.49 | $43.83 | 393806 |
| 2025-08-12 | -1.45 | $44.88 | 246998 |
| 2025-08-11 | -18.76 | $42.42 | 226618 |
| 2025-08-08 | -14.24 | $42.74 | 258505 |
| 2025-08-07 | -16.68 | $42.49 | 457800 |
| 2025-08-06 | -17.26 | $41.81 | 404600 |
| 2025-08-05 | -41.37 | $39.52 | 352500 |
| 2025-08-04 | -27.47 | $40.84 | 305810 |
| 2025-08-01 | -53.05 | $38.41 | 368305 |
| 2025-07-31 | -38.00 | $39.84 | 487800 |
| 2025-07-30 | -1.00 | $42.45 | 274300 |
| 2025-07-29 | -13.10 | $40.97 | 321187 |
| 2025-07-28 | -3.54 | $40.12 | 243300 |
| 2025-07-25 | -7.11 | $39.14 | 220000 |
| 2025-07-24 | -8.49 | $38.73 | 428444 |
| 2025-07-23 | -28.19 | $37.37 | 682523 |
| 2025-07-22 | -43.45 | $36.04 | 348829 |
| 2025-07-21 | -6.39 | $38.62 | 437600 |
| 2025-07-18 | -12.89 | $37.39 | 274100 |
| 2025-07-17 | -3.92 | $38.33 | 313600 |
| 2025-07-16 | -7.18 | $36.80 | 266600 |
| 2025-07-15 | -7.18 | $36.80 | 381432 |
| 2025-07-14 | -17.28 | $35.50 | 293800 |
| 2025-07-11 | -21.05 | $35.17 | 314600 |
| 2025-07-10 | -16.93 | $35.53 | 418834 |
| 2025-07-09 | -4.62 | $36.17 | 612100 |
| 2025-07-08 | -19.75 | $34.62 | 327723 |
| 2025-07-07 | -12.51 | $35.25 | 384900 |
| 2025-07-03 | -9.53 | $35.51 | 465334 |
| 2025-07-02 | -24.00 | $34.25 | 475300 |
| 2025-07-01 | -38.23 | $33.01 | 539621 |
| 2025-06-30 | -5.74 | $35.84 | 462700 |
| 2025-06-27 | -7.99 | $34.20 | 418800 |
| 2025-06-26 | -4.89 | $34.46 | 598200 |
| 2025-06-25 | -16.35 | $33.10 | 509100 |
| 2025-06-24 | -9.67 | $32.89 | 1.1M |
| 2025-06-23 | -34.62 | $30.52 | 646800 |
| 2025-06-20 | -44.76 | $29.60 | 555720 |
| 2025-06-18 | -42.12 | $29.84 | 593400 |
| 2025-06-17 | -47.30 | $29.37 | 448936 |
| 2025-06-16 | -36.10 | $30.05 | 705332 |
| 2025-06-13 | -43.70 | $29.29 | 840100 |
| 2025-06-12 | -25.50 | $31.11 | 1.0M |
| 2025-06-11 | -33.00 | $30.36 | 1.2M |
| 2025-06-10 | -52.20 | $28.44 | 768500 |
| 2025-06-09 | -48.32 | $28.35 | 1.1M |
| 2025-06-06 | -35.84 | $29.04 | 2.2M |
| 2025-06-05 | -10.05 | $32.31 | 2.4M |
| 2025-06-04 | -7.20 | $32.62 | 1.3M |
| 2025-06-03 | -1.84 | $31.58 | 1.2M |
| 2025-06-02 | -2.61 | $29.63 | 960215 |
| 2025-05-30 | -9.21 | $28.07 | 518800 |
| 2025-05-29 | -8.72 | $28.12 | 778045 |
| 2025-05-28 | -3.36 | $27.50 | 759400 |
| 2025-05-27 | -2.60 | $26.69 | 321024 |
| 2025-05-23 | -17.15 | $25.18 | 253800 |
| 2025-05-22 | -13.49 | $25.56 | 201743 |
| 2025-05-21 | -13.59 | $25.43 | 420623 |
| 2025-05-20 | -7.43 | $25.87 | 208004 |
| 2025-05-19 | -8.27 | $25.63 | 415400 |
| 2025-05-16 | -10.86 | $25.22 | 580016 |
| 2025-05-15 | -4.42 | $26.11 | 275900 |
| 2025-05-14 | -4.85 | $26.05 | 466633 |
| 2025-05-13 | -4.78 | $26.06 | 818900 |
| 2025-05-12 | 0.00 | $23.81 | 606533 |
| 2025-05-09 | -6.92 | $21.11 | 217200 |
| 2025-05-08 | -7.61 | $21.05 | 835515 |
| 2025-05-07 | -3.15 | $20.49 | 450628 |
| 2025-05-06 | -12.73 | $19.57 | 321600 |
| 2025-05-05 | -8.53 | $19.74 | 333400 |
| 2025-05-02 | -3.89 | $20.24 | 619636 |
| 2025-05-01 | -7.72 | $19.07 | 626300 |
| 2025-04-30 | -2.24 | $18.15 | 575400 |
| 2025-04-29 | -5.08 | $17.91 | 220100 |
| 2025-04-28 | -2.13 | $18.16 | 698300 |
| 2025-04-25 | -2.36 | $18.14 | 1.0M |
| 2025-04-24 | -2.46 | $17.40 | 772000 |
| 2025-04-23 | -37.88 | $15.43 | 621700 |
| 2025-04-22 | -55.12 | $14.21 | 578400 |
| 2025-04-21 | -64.36 | $13.68 | 541400 |
| 2025-04-17 | -56.78 | $14.49 | 379332 |
| 2025-04-16 | -50.70 | $15.14 | 811500 |
| 2025-04-15 | -44.69 | $15.91 | 467105 |
| 2025-04-14 | -45.51 | $15.82 | 814548 |
| 2025-04-11 | -39.84 | $16.44 | 1.0M |
| 2025-04-10 | -54.95 | $14.79 | 1.9M |
| 2025-04-09 | -33.24 | $17.16 | 2.1M |
| 2025-04-08 | -76.03 | $12.61 | 2.0M |
| 2025-04-07 | -79.35 | $12.23 | 1.7M |
| 2025-04-04 | -89.95 | $11.10 | 1.7M |
| 2025-04-03 | -99.22 | $12.35 | 2.4M |
| 2025-04-02 | -74.35 | $15.59 | 624800 |
| 2025-04-01 | -82.42 | $14.97 | 594449 |
| 2025-03-31 | -84.64 | $14.80 | 783000 |
| 2025-03-28 | -94.46 | $15.10 | 639023 |
| 2025-03-27 | -96.20 | $15.68 | 1.4M |
| 2025-03-26 | -96.61 | $17.08 | 1.5M |
| 2025-03-25 | -81.04 | $18.88 | 581018 |
| 2025-03-24 | -74.87 | $19.46 | 801600 |
| 2025-03-21 | -74.04 | $19.59 | 338900 |
| 2025-03-20 | -80.65 | $19.37 | 572228 |
| 2025-03-19 | -73.44 | $20.30 | 496400 |
| 2025-03-18 | -84.79 | $18.95 | 633300 |
| 2025-03-17 | -75.98 | $20.16 | 982742 |
| 2025-03-14 | -76.25 | $20.39 | 590447 |
| 2025-03-13 | -83.00 | $19.53 | 581500 |
| 2025-03-12 | -78.73 | $20.14 | 1.5M |
| 2025-03-11 | -84.78 | $19.31 | 1.5M |
| 2025-03-10 | -92.36 | $18.21 | 1.6M |
| 2025-03-07 | -77.27 | $20.40 | 4.4M |
| 2025-03-06 | -96.56 | $17.60 | 2.5M |
| 2025-03-05 | -83.68 | $20.00 | 968500 |
| 2025-03-04 | -89.67 | $19.16 | 1.1M |
| 2025-03-03 | -95.46 | $19.11 | 1.2M |
| 2025-02-28 | -87.70 | $21.83 | 843508 |
| 2025-02-27 | -99.33 | $21.44 | 741116 |
| 2025-02-26 | -71.34 | $25.07 | 763300 |
| 2025-02-25 | -96.47 | $22.72 | 547730 |
| 2025-02-24 | -75.98 | $23.96 | 621100 |
| 2025-02-21 | -67.66 | $26.50 | 664600 |
| 2025-02-20 | -54.08 | $28.60 | 461712 |
| 2025-02-19 | -50.78 | $29.11 | 620220 |
| 2025-02-18 | -51.03 | $29.07 | 984103 |
| 2025-02-14 | -43.08 | $30.30 | 620822 |
| 2025-02-13 | -37.97 | $31.09 | 709200 |
| 2025-02-12 | -37.39 | $31.18 | 753900 |
| 2025-02-11 | -39.39 | $30.87 | 620616 |
| 2025-02-10 | -39.46 | $30.86 | 841230 |
| 2025-02-07 | -55.56 | $28.37 | 975500 |
| 2025-02-06 | -44.76 | $30.04 | 873500 |
| 2025-02-05 | -43.08 | $30.30 | 1.5M |
| 2025-02-04 | -58.86 | $27.86 | 1.1M |
| 2025-02-03 | -66.49 | $26.68 | 1.3M |
| 2025-01-31 | -60.22 | $27.65 | 2.0M |
| 2025-01-30 | -68.89 | $26.31 | 2.6M |
| 2025-01-29 | -82.02 | $24.28 | 1.3M |
| 2025-01-28 | -81.44 | $24.37 | 2.5M |
| 2025-01-27 | -88.83 | $23.26 | 4.5M |
| 2025-01-24 | -21.57 | $35.46 | 645810 |
| 2025-01-23 | -35.30 | $34.32 | 394800 |
| 2025-01-22 | -32.41 | $34.56 | 848500 |
| 2025-01-21 | -33.81 | $34.43 | 836700 |
| 2025-01-17 | -44.48 | $33.54 | 437600 |
| 2025-01-16 | -69.42 | $31.46 | 690200 |
| 2025-01-15 | -78.69 | $31.06 | 448744 |
| 2025-01-14 | -81.21 | $30.27 | 619742 |
| 2025-01-13 | -45.87 | $30.40 | 710300 |
| 2025-01-10 | -47.41 | $30.11 | 513800 |
| 2025-01-08 | -37.27 | $31.52 | 484500 |
| 2025-01-07 | -38.27 | $31.32 | 722200 |
| 2025-01-06 | -27.16 | $33.55 | 1.1M |
| 2025-01-03 | -32.14 | $32.55 | 920400 |
| 2025-01-02 | -32.47 | $32.45 | 1.3M |
| 2024-12-31 | -31.21 | $32.42 | 774900 |
| 2024-12-30 | -24.96 | $33.66 | 1.3M |
| 2024-12-27 | -15.12 | $35.65 | 1.5M |
| 2024-12-26 | -10.18 | $36.71 | 1.6M |
| 2024-12-24 | -17.38 | $35.09 | 1.5M |
| 2024-12-23 | -26.27 | $33.09 | 1.9M |
| 2024-12-20 | -40.76 | $29.83 | 1.9M |
| 2024-12-19 | -43.82 | $29.14 | 591466 |
| 2024-12-18 | -37.78 | $30.50 | 1.4M |
| 2024-12-17 | -15.51 | $35.51 | 2.0M |
| 2024-12-16 | -2.04 | $38.54 | 2.8M |
| 2024-12-13 | -5.62 | $31.46 | 3.6M |
| 2024-12-12 | -15.33 | $21.47 | 1.9M |
| 2024-12-11 | -6.30 | $22.00 | 869900 |
| 2024-12-10 | -42.09 | $19.43 | 765700 |
| 2024-12-09 | -23.13 | $21.12 | 327031 |
| 2024-12-06 | -25.70 | $21.30 | 390646 |
| 2024-12-05 | -57.12 | $19.27 | 309626 |
| 2024-12-04 | -56.81 | $19.29 | 415745 |
| 2024-12-03 | -65.17 | $18.75 | 273632 |
| 2024-12-02 | -70.74 | $18.39 | 181227 |
| 2024-11-29 | -84.98 | $17.47 | 55846 |
| 2024-11-27 | -92.72 | $16.97 | 136700 |
| 2024-11-26 | -84.90 | $18.07 | 144800 |
| 2024-11-25 | -84.20 | $18.11 | 115224 |
| 2024-11-22 | -86.63 | $17.97 | 80900 |
| 2024-11-21 | -87.15 | $17.94 | 266032 |
| 2024-11-20 | -90.35 | $17.81 | 181529 |
| 2024-11-19 | -87.36 | $18.26 | 92410 |
| 2024-11-18 | -85.87 | $18.34 | 92100 |
| 2024-11-15 | -93.74 | $18.17 | 144532 |
| 2024-11-14 | -87.53 | $19.45 | 95218 |
| 2024-11-13 | -71.30 | $20.25 | 104600 |
| 2024-11-12 | -58.50 | $20.83 | 67932 |
| 2024-11-11 | -43.93 | $21.49 | 152154 |
| 2024-11-08 | -18.32 | $22.65 | 70695 |
| 2024-11-07 | -16.34 | $22.74 | 105600 |
| 2024-11-06 | -44.35 | $21.66 | 124908 |
| 2024-11-05 | -70.33 | $20.41 | 81866 |
| 2024-11-04 | -94.92 | $19.20 | 68930 |
| 2024-11-01 | -93.50 | $19.27 | 69644 |
| 2024-10-31 | -89.02 | $19.49 | 158210 |
| 2024-10-30 | -64.24 | $21.14 | 125718 |
| 2024-10-29 | -46.67 | $21.77 | 164115 |
| 2024-10-28 | -76.94 | $20.10 | 70326 |
| 2024-10-25 | -72.24 | $20.33 | 108201 |
| 2024-10-24 | -79.39 | $19.98 | 133834 |
| 2024-10-23 | -68.98 | $20.49 | 124200 |
| 2024-10-22 | -40.00 | $21.91 | 83830 |
| 2024-10-21 | -36.33 | $22.09 | 121944 |
| 2024-10-18 | -37.14 | $22.05 | 191519 |
| 2024-10-17 | -27.96 | $22.50 | 231914 |
| 2024-10-16 | -51.43 | $21.35 | 92300 |
| 2024-10-15 | -46.03 | $21.20 | 259200 |
| 2024-10-14 | -18.46 | $22.77 | 194821 |
| 2024-10-11 | -22.09 | $22.54 | 254940 |
| 2024-10-10 | -2.82 | $23.70 | 145502 |
| 2024-10-09 | -1.20 | $23.79 | 240203 |
| 2024-10-08 | -2.27 | $22.49 | 271900 |
| 2024-10-07 | -16.41 | $21.11 | 107600 |
| 2024-10-04 | -10.40 | $21.49 | 136250 |
| 2024-10-03 | -21.52 | $20.41 | 97225 |
| 2024-10-02 | -24.61 | $20.11 | 107955 |
| 2024-10-01 | -32.54 | $19.34 | 117553 |
| 2024-09-30 | -19.98 | $20.56 | 54200 |
| 2024-09-27 | -19.05 | $20.65 | 135937 |
| 2024-09-26 | -4.74 | $22.04 | 135200 |
| 2024-09-25 | -4.46 | $21.35 | 146744 |
| 2024-09-24 | -2.08 | $21.26 | 170251 |
| 2024-09-23 | -0.37 | $20.80 | 189524 |
| 2024-09-20 | -2.32 | $20.37 | 198000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.59
2026-07-17
Close Price
$44.26
Vol: 570509Average Directional Index - Detailed Analysis
Minimum
2.91
Average
20.67
Maximum
31.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.59 | $44.26 | 570509 |
| 2026-07-16 | 14.27 | $45.12 | 534340 |
| 2026-07-15 | 14.23 | $50.29 | 524031 |
| 2026-07-14 | 14.57 | $48.95 | 386800 |
| 2026-07-13 | 14.87 | $47.54 | 402411 |
| 2026-07-10 | 15.16 | $51.87 | 314800 |
| 2026-07-09 | 15.79 | $52.25 | 1.2M |
| 2026-07-08 | 16.46 | $49.11 | 1.3M |
| 2026-07-07 | 16.81 | $44.76 | 617200 |
| 2026-07-06 | 16.55 | $45.56 | 769117 |
| 2026-07-02 | 16.47 | $42.20 | 638413 |
| 2026-07-01 | 16.13 | $44.57 | 1.2M |
| 2026-06-30 | 16.00 | $46.77 | 628500 |
| 2026-06-29 | 15.93 | $45.37 | 1.3M |
| 2026-06-26 | 15.75 | $43.55 | 645600 |
| 2026-06-25 | 15.63 | $47.11 | 751395 |
| 2026-06-24 | 15.67 | $48.05 | 732100 |
| 2026-06-23 | 15.81 | $47.62 | 687049 |
| 2026-06-22 | 15.95 | $50.79 | 1.6M |
| 2026-06-18 | 16.41 | $55.62 | 1.6M |
| 2026-06-17 | 17.18 | $51.01 | 1.3M |
| 2026-06-16 | 17.71 | $47.01 | 1.4M |
| 2026-06-15 | 18.07 | $51.55 | 1.1M |
| 2026-06-12 | 18.71 | $48.48 | 612259 |
| 2026-06-11 | 19.11 | $49.41 | 1.1M |
| 2026-06-10 | 19.53 | $46.12 | 1.9M |
| 2026-06-09 | 19.83 | $51.14 | 1.8M |
| 2026-06-08 | 20.14 | $52.70 | 1.9M |
| 2026-06-05 | 20.86 | $50.00 | 3.5M |
| 2026-06-04 | 21.63 | $59.32 | 9.6M |
| 2026-06-03 | 22.73 | $79.66 | 4.9M |
| 2026-06-02 | 21.45 | $80.33 | 2.3M |
| 2026-06-01 | 20.22 | $73.45 | 1.3M |
| 2026-05-29 | 19.42 | $69.49 | 1.1M |
| 2026-05-28 | 19.03 | $63.34 | 443600 |
| 2026-05-27 | 19.20 | $62.12 | 437026 |
| 2026-05-26 | 19.26 | $62.00 | 548001 |
| 2026-05-22 | 19.29 | $59.92 | 243840 |
| 2026-05-21 | 19.82 | $60.14 | 253200 |
| 2026-05-20 | 20.35 | $61.03 | 237100 |
| 2026-05-19 | 20.86 | $59.12 | 314033 |
| 2026-05-18 | 21.62 | $62.03 | 274600 |
| 2026-05-15 | 22.06 | $63.29 | 320636 |
| 2026-05-14 | 22.21 | $67.84 | 626441 |
| 2026-05-13 | 22.37 | $61.24 | 337019 |
| 2026-05-12 | 23.29 | $62.22 | 304500 |
| 2026-05-11 | 24.12 | $64.73 | 272300 |
| 2026-05-08 | 24.22 | $65.30 | 450100 |
| 2026-05-07 | 24.32 | $60.17 | 327600 |
| 2026-05-06 | 24.68 | $64.04 | 745300 |
| 2026-05-05 | 24.49 | $64.76 | 547200 |
| 2026-05-04 | 24.41 | $61.52 | 283200 |
| 2026-05-01 | 24.62 | $62.97 | 260013 |
| 2026-04-30 | 24.62 | $62.00 | 357346 |
| 2026-04-29 | 24.77 | $58.48 | 304000 |
| 2026-04-28 | 25.34 | $56.90 | 375000 |
| 2026-04-27 | 25.94 | $62.45 | 298446 |
| 2026-04-24 | 25.51 | $63.80 | 626700 |
| 2026-04-23 | 25.07 | $63.07 | 510300 |
| 2026-04-22 | 24.05 | $63.91 | 936700 |
| 2026-04-21 | 23.14 | $57.94 | 284000 |
| 2026-04-20 | 22.71 | $57.30 | 414930 |
| 2026-04-17 | 22.18 | $59.25 | 464208 |
| 2026-04-16 | 21.36 | $57.02 | 394300 |
| 2026-04-15 | 20.68 | $56.54 | 691919 |
| 2026-04-14 | 20.04 | $52.25 | 759704 |
| 2026-04-13 | 19.82 | $52.04 | 504400 |
| 2026-04-10 | 19.63 | $49.86 | 891622 |
| 2026-04-09 | 19.58 | $45.62 | 722136 |
| 2026-04-08 | 20.13 | $44.43 | 717800 |
| 2026-04-07 | 20.88 | $40.45 | 939700 |
| 2026-04-06 | 21.43 | $36.04 | 406608 |
| 2026-04-02 | 21.06 | $36.03 | 285500 |
| 2026-04-01 | 20.60 | $35.85 | 734100 |
| 2026-03-31 | 20.42 | $34.99 | 407000 |
| 2026-03-30 | 19.91 | $31.51 | 874626 |
| 2026-03-27 | 19.09 | $33.19 | 629617 |
| 2026-03-26 | 18.46 | $35.18 | 353700 |
| 2026-03-25 | 18.16 | $37.39 | 511800 |
| 2026-03-24 | 18.13 | $37.27 | 439511 |
| 2026-03-23 | 18.09 | $38.35 | 818829 |
| 2026-03-20 | 18.08 | $35.52 | 491523 |
| 2026-03-19 | 17.78 | $37.67 | 551600 |
| 2026-03-18 | 17.47 | $36.75 | 567800 |
| 2026-03-17 | 17.38 | $38.05 | 638800 |
| 2026-03-16 | 17.33 | $38.90 | 440300 |
| 2026-03-13 | 17.42 | $38.32 | 839209 |
| 2026-03-12 | 17.52 | $41.78 | 284100 |
| 2026-03-11 | 18.03 | $43.17 | 488803 |
| 2026-03-10 | 18.82 | $43.45 | 1.1M |
| 2026-03-09 | 19.74 | $44.30 | 1.5M |
| 2026-03-06 | 20.51 | $40.52 | 1.5M |
| 2026-03-05 | 21.11 | $41.11 | 2.7M |
| 2026-03-04 | 21.43 | $37.61 | 2.6M |
| 2026-03-03 | 21.14 | $36.76 | 607807 |
| 2026-03-02 | 20.49 | $37.94 | 964905 |
| 2026-02-27 | 19.81 | $38.19 | 680000 |
| 2026-02-26 | 19.16 | $38.75 | 1.8M |
| 2026-02-25 | 18.47 | $41.39 | 522738 |
| 2026-02-24 | 18.35 | $39.73 | 806500 |
| 2026-02-23 | 17.86 | $40.96 | 485300 |
| 2026-02-20 | 17.68 | $41.48 | 432145 |
| 2026-02-19 | 17.63 | $41.93 | 277928 |
| 2026-02-18 | 17.51 | $41.79 | 481784 |
| 2026-02-17 | 17.36 | $41.63 | 801607 |
| 2026-02-13 | 17.12 | $39.79 | 553426 |
| 2026-02-12 | 17.09 | $41.31 | 762100 |
| 2026-02-11 | 17.22 | $44.33 | 653600 |
| 2026-02-10 | 17.49 | $43.75 | 492700 |
| 2026-02-09 | 17.97 | $44.68 | 1.4M |
| 2026-02-06 | 18.48 | $41.98 | 1.4M |
| 2026-02-05 | 18.33 | $36.74 | 1.5M |
| 2026-02-04 | 17.81 | $36.12 | 2.0M |
| 2026-02-03 | 16.99 | $39.19 | 1.8M |
| 2026-02-02 | 16.44 | $41.92 | 662900 |
| 2026-01-30 | 16.37 | $41.99 | 835319 |
| 2026-01-29 | 16.37 | $41.83 | 1.0M |
| 2026-01-28 | 16.28 | $42.57 | 1.0M |
| 2026-01-27 | 16.38 | $42.45 | 1.1M |
| 2026-01-26 | 16.28 | $40.50 | 1.1M |
| 2026-01-23 | 15.91 | $39.33 | 1.8M |
| 2026-01-22 | 15.22 | $40.78 | 1.1M |
| 2026-01-21 | 14.79 | $41.61 | 1.5M |
| 2026-01-20 | 14.29 | $42.61 | 1.3M |
| 2026-01-16 | 13.98 | $47.75 | 893400 |
| 2026-01-15 | 14.05 | $45.49 | 1.2M |
| 2026-01-14 | 13.93 | $44.77 | 1.3M |
| 2026-01-13 | 13.80 | $48.75 | 508200 |
| 2026-01-12 | 14.21 | $48.17 | 721500 |
| 2026-01-09 | 14.42 | $46.21 | 849828 |
| 2026-01-08 | 14.36 | $43.07 | 887100 |
| 2026-01-07 | 14.16 | $46.08 | 506700 |
| 2026-01-06 | 14.13 | $46.07 | 805100 |
| 2026-01-05 | 14.16 | $46.08 | 1.2M |
| 2026-01-02 | 14.19 | $47.18 | 938000 |
| 2025-12-31 | 14.50 | $46.89 | 386621 |
| 2025-12-30 | 14.44 | $47.89 | 539131 |
| 2025-12-29 | 14.50 | $48.54 | 483100 |
| 2025-12-26 | 14.55 | $49.36 | 611743 |
| 2025-12-24 | 14.70 | $48.84 | 684200 |
| 2025-12-23 | 14.86 | $48.65 | 870529 |
| 2025-12-22 | 14.94 | $46.53 | 1.3M |
| 2025-12-19 | 14.89 | $46.05 | 1.6M |
| 2025-12-18 | 14.67 | $43.33 | 1.8M |
| 2025-12-17 | 14.28 | $42.40 | 2.2M |
| 2025-12-16 | 13.87 | $46.61 | 1.6M |
| 2025-12-15 | 13.71 | $46.27 | 2.5M |
| 2025-12-12 | 13.59 | $52.00 | 5.5M |
| 2025-12-11 | 13.84 | $67.86 | 2.3M |
| 2025-12-10 | 13.68 | $69.75 | 643305 |
| 2025-12-09 | 13.26 | $67.69 | 805831 |
| 2025-12-08 | 13.03 | $65.99 | 897413 |
| 2025-12-05 | 12.70 | $62.51 | 551336 |
| 2025-12-04 | 12.75 | $59.78 | 420600 |
| 2025-12-03 | 13.10 | $59.60 | 426344 |
| 2025-12-02 | 13.52 | $59.90 | 603800 |
| 2025-12-01 | 13.62 | $61.44 | 534400 |
| 2025-11-28 | 13.54 | $66.92 | 292244 |
| 2025-11-26 | 12.93 | $65.25 | 790313 |
| 2025-11-25 | 12.37 | $61.30 | 1.1M |
| 2025-11-24 | 12.09 | $59.11 | 891314 |
| 2025-11-21 | 11.99 | $48.38 | 470934 |
| 2025-11-20 | 12.32 | $50.42 | 881400 |
| 2025-11-19 | 12.76 | $52.64 | 585500 |
| 2025-11-18 | 12.96 | $48.74 | 416638 |
| 2025-11-17 | 12.61 | $49.35 | 387400 |
| 2025-11-14 | 12.29 | $49.37 | 431422 |
| 2025-11-13 | 11.59 | $48.61 | 635400 |
| 2025-11-12 | 11.02 | $53.30 | 276410 |
| 2025-11-11 | 11.07 | $52.36 | 470000 |
| 2025-11-10 | 11.12 | $54.23 | 423044 |
| 2025-11-07 | 11.38 | $51.63 | 660400 |
| 2025-11-06 | 11.40 | $53.49 | 431000 |
| 2025-11-05 | 11.90 | $54.55 | 617047 |
| 2025-11-04 | 12.42 | $52.66 | 679900 |
| 2025-11-03 | 12.97 | $55.74 | 546326 |
| 2025-10-31 | 12.96 | $58.02 | 766336 |
| 2025-10-30 | 12.79 | $60.30 | 917000 |
| 2025-10-29 | 12.33 | $63.39 | 1.0M |
| 2025-10-28 | 11.65 | $59.36 | 721200 |
| 2025-10-27 | 11.39 | $55.92 | 512400 |
| 2025-10-24 | 11.60 | $53.65 | 477300 |
| 2025-10-23 | 12.01 | $50.77 | 481200 |
| 2025-10-22 | 12.28 | $49.61 | 408300 |
| 2025-10-21 | 12.57 | $50.31 | 474100 |
| 2025-10-20 | 13.13 | $52.33 | 341807 |
| 2025-10-17 | 13.61 | $52.40 | 672100 |
| 2025-10-16 | 14.29 | $53.80 | 625127 |
| 2025-10-15 | 14.63 | $53.04 | 849500 |
| 2025-10-14 | 15.17 | $50.82 | 1.1M |
| 2025-10-13 | 15.79 | $54.77 | 2.5M |
| 2025-10-10 | 16.56 | $45.77 | 1.6M |
| 2025-10-09 | 17.15 | $52.01 | 601900 |
| 2025-10-08 | 17.41 | $52.22 | 760100 |
| 2025-10-07 | 17.73 | $49.59 | 616700 |
| 2025-10-06 | 18.46 | $49.41 | 716700 |
| 2025-10-03 | 18.75 | $50.26 | 502900 |
| 2025-10-02 | 18.98 | $50.30 | 771400 |
| 2025-10-01 | 19.21 | $48.86 | 624300 |
| 2025-09-30 | 19.90 | $47.90 | 385336 |
| 2025-09-29 | 20.92 | $47.32 | 559746 |
| 2025-09-26 | 21.89 | $49.26 | 297732 |
| 2025-09-25 | 22.72 | $49.84 | 480200 |
| 2025-09-24 | 23.66 | $50.80 | 483618 |
| 2025-09-23 | 24.28 | $50.72 | 463010 |
| 2025-09-22 | 24.73 | $50.76 | 643006 |
| 2025-09-19 | 25.16 | $52.38 | 507825 |
| 2025-09-18 | 25.64 | $52.52 | 468210 |
| 2025-09-17 | 25.74 | $52.94 | 617442 |
| 2025-09-16 | 25.83 | $57.26 | 286200 |
| 2025-09-15 | 24.92 | $58.63 | 303616 |
| 2025-09-12 | 23.96 | $57.38 | 412032 |
| 2025-09-11 | 22.98 | $57.32 | 660900 |
| 2025-09-10 | 21.81 | $60.64 | 1.4M |
| 2025-09-09 | 20.61 | $50.63 | 886500 |
| 2025-09-08 | 19.93 | $53.50 | 1.3M |
| 2025-09-05 | 18.80 | $50.28 | 2.6M |
| 2025-09-04 | 17.60 | $42.24 | 1.1M |
| 2025-09-03 | 18.15 | $41.35 | 514200 |
| 2025-09-02 | 18.94 | $40.27 | 296446 |
| 2025-08-29 | 19.74 | $40.00 | 477700 |
| 2025-08-28 | 20.58 | $43.23 | 509934 |
| 2025-08-27 | 20.78 | $40.92 | 188700 |
| 2025-08-26 | 21.63 | $40.49 | 145303 |
| 2025-08-25 | 22.39 | $39.38 | 152515 |
| 2025-08-22 | 23.32 | $39.39 | 222100 |
| 2025-08-21 | 24.29 | $38.22 | 85900 |
| 2025-08-20 | 25.33 | $38.71 | 369400 |
| 2025-08-19 | 26.43 | $39.69 | 318900 |
| 2025-08-18 | 27.31 | $42.75 | 290100 |
| 2025-08-15 | 27.66 | $42.95 | 433600 |
| 2025-08-14 | 27.95 | $44.32 | 294721 |
| 2025-08-13 | 27.54 | $43.83 | 393806 |
| 2025-08-12 | 27.11 | $44.88 | 246998 |
| 2025-08-11 | 26.86 | $42.42 | 226618 |
| 2025-08-08 | 26.89 | $42.74 | 258505 |
| 2025-08-07 | 26.78 | $42.49 | 457800 |
| 2025-08-06 | 26.67 | $41.81 | 404600 |
| 2025-08-05 | 26.95 | $39.52 | 352500 |
| 2025-08-04 | 27.33 | $40.84 | 305810 |
| 2025-08-01 | 27.87 | $38.41 | 368305 |
| 2025-07-31 | 28.79 | $39.84 | 487800 |
| 2025-07-30 | 29.00 | $42.45 | 274300 |
| 2025-07-29 | 28.59 | $40.97 | 321187 |
| 2025-07-28 | 28.22 | $40.12 | 243300 |
| 2025-07-25 | 28.18 | $39.14 | 220000 |
| 2025-07-24 | 28.31 | $38.73 | 428444 |
| 2025-07-23 | 28.51 | $37.37 | 682523 |
| 2025-07-22 | 29.18 | $36.04 | 348829 |
| 2025-07-21 | 29.57 | $38.62 | 437600 |
| 2025-07-18 | 29.22 | $37.39 | 274100 |
| 2025-07-17 | 29.02 | $38.33 | 313600 |
| 2025-07-16 | 28.81 | $36.80 | 266600 |
| 2025-07-15 | 28.97 | $36.80 | 381432 |
| 2025-07-14 | 28.88 | $35.50 | 293800 |
| 2025-07-11 | 29.09 | $35.17 | 314600 |
| 2025-07-10 | 29.04 | $35.53 | 418834 |
| 2025-07-09 | 28.87 | $36.17 | 612100 |
| 2025-07-08 | 28.79 | $34.62 | 327723 |
| 2025-07-07 | 28.87 | $35.25 | 384900 |
| 2025-07-03 | 28.79 | $35.51 | 465334 |
| 2025-07-02 | 28.80 | $34.25 | 475300 |
| 2025-07-01 | 28.99 | $33.01 | 539621 |
| 2025-06-30 | 29.20 | $35.84 | 462700 |
| 2025-06-27 | 28.50 | $34.20 | 418800 |
| 2025-06-26 | 28.02 | $34.46 | 598200 |
| 2025-06-25 | 27.52 | $33.10 | 509100 |
| 2025-06-24 | 27.07 | $32.89 | 1.1M |
| 2025-06-23 | 26.78 | $30.52 | 646800 |
| 2025-06-20 | 27.06 | $29.60 | 555720 |
| 2025-06-18 | 27.41 | $29.84 | 593400 |
| 2025-06-17 | 27.36 | $29.37 | 448936 |
| 2025-06-16 | 27.38 | $30.05 | 705332 |
| 2025-06-13 | 27.25 | $29.29 | 840100 |
| 2025-06-12 | 27.16 | $31.11 | 1.0M |
| 2025-06-11 | 26.96 | $30.36 | 1.2M |
| 2025-06-10 | 26.88 | $28.44 | 768500 |
| 2025-06-09 | 27.19 | $28.35 | 1.1M |
| 2025-06-06 | 27.51 | $29.04 | 2.2M |
| 2025-06-05 | 27.46 | $32.31 | 2.4M |
| 2025-06-04 | 26.21 | $32.62 | 1.3M |
| 2025-06-03 | 24.89 | $31.58 | 1.2M |
| 2025-06-02 | 23.77 | $29.63 | 960215 |
| 2025-05-30 | 22.89 | $28.07 | 518800 |
| 2025-05-29 | 22.26 | $28.12 | 778045 |
| 2025-05-28 | 21.37 | $27.50 | 759400 |
| 2025-05-27 | 20.64 | $26.69 | 321024 |
| 2025-05-23 | 20.08 | $25.18 | 253800 |
| 2025-05-22 | 19.78 | $25.56 | 201743 |
| 2025-05-21 | 19.34 | $25.43 | 420623 |
| 2025-05-20 | 18.83 | $25.87 | 208004 |
| 2025-05-19 | 18.53 | $25.63 | 415400 |
| 2025-05-16 | 18.25 | $25.22 | 580016 |
| 2025-05-15 | 17.56 | $26.11 | 275900 |
| 2025-05-14 | 16.67 | $26.05 | 466633 |
| 2025-05-13 | 15.77 | $26.06 | 818900 |
| 2025-05-12 | 14.83 | $23.81 | 606533 |
| 2025-05-09 | 14.39 | $21.11 | 217200 |
| 2025-05-08 | 14.48 | $21.05 | 835515 |
| 2025-05-07 | 14.59 | $20.49 | 450628 |
| 2025-05-06 | 14.94 | $19.57 | 321600 |
| 2025-05-05 | 15.55 | $19.74 | 333400 |
| 2025-05-02 | 15.95 | $20.24 | 619636 |
| 2025-05-01 | 16.32 | $19.07 | 626300 |
| 2025-04-30 | 16.92 | $18.15 | 575400 |
| 2025-04-29 | 17.65 | $17.91 | 220100 |
| 2025-04-28 | 18.41 | $18.16 | 698300 |
| 2025-04-25 | 19.21 | $18.14 | 1.0M |
| 2025-04-24 | 20.05 | $17.40 | 772000 |
| 2025-04-23 | 21.06 | $15.43 | 621700 |
| 2025-04-22 | 21.74 | $14.21 | 578400 |
| 2025-04-21 | 21.97 | $13.68 | 541400 |
| 2025-04-17 | 22.08 | $14.49 | 379332 |
| 2025-04-16 | 22.51 | $15.14 | 811500 |
| 2025-04-15 | 22.95 | $15.91 | 467105 |
| 2025-04-14 | 23.88 | $15.82 | 814548 |
| 2025-04-11 | 24.85 | $16.44 | 1.0M |
| 2025-04-10 | 25.72 | $14.79 | 1.9M |
| 2025-04-09 | 26.38 | $17.16 | 2.1M |
| 2025-04-08 | 27.08 | $12.61 | 2.0M |
| 2025-04-07 | 27.00 | $12.23 | 1.7M |
| 2025-04-04 | 26.42 | $11.10 | 1.7M |
| 2025-04-03 | 25.43 | $12.35 | 2.4M |
| 2025-04-02 | 24.72 | $15.59 | 624800 |
| 2025-04-01 | 24.37 | $14.97 | 594449 |
| 2025-03-31 | 23.68 | $14.80 | 783000 |
| 2025-03-28 | 22.91 | $15.10 | 639023 |
| 2025-03-27 | 22.28 | $15.68 | 1.4M |
| 2025-03-26 | 21.74 | $17.08 | 1.5M |
| 2025-03-25 | 21.43 | $18.88 | 581018 |
| 2025-03-24 | 21.52 | $19.46 | 801600 |
| 2025-03-21 | 21.76 | $19.59 | 338900 |
| 2025-03-20 | 21.70 | $19.37 | 572228 |
| 2025-03-19 | 21.72 | $20.30 | 496400 |
| 2025-03-18 | 21.73 | $18.95 | 633300 |
| 2025-03-17 | 21.43 | $20.16 | 982742 |
| 2025-03-14 | 21.15 | $20.39 | 590447 |
| 2025-03-13 | 21.06 | $19.53 | 581500 |
| 2025-03-12 | 20.91 | $20.14 | 1.5M |
| 2025-03-11 | 20.85 | $19.31 | 1.5M |
| 2025-03-10 | 20.54 | $18.21 | 1.6M |
| 2025-03-07 | 20.03 | $20.40 | 4.4M |
| 2025-03-06 | 19.56 | $17.60 | 2.5M |
| 2025-03-05 | 18.62 | $20.00 | 968500 |
| 2025-03-04 | 17.91 | $19.16 | 1.1M |
| 2025-03-03 | 17.16 | $19.11 | 1.2M |
| 2025-02-28 | 16.48 | $21.83 | 843508 |
| 2025-02-27 | 16.06 | $21.44 | 741116 |
| 2025-02-26 | 15.76 | $25.07 | 763300 |
| 2025-02-25 | 15.83 | $22.72 | 547730 |
| 2025-02-24 | 15.63 | $23.96 | 621100 |
| 2025-02-21 | 15.69 | $26.50 | 664600 |
| 2025-02-20 | 16.18 | $28.60 | 461712 |
| 2025-02-19 | 17.01 | $29.11 | 620220 |
| 2025-02-18 | 17.79 | $29.07 | 984103 |
| 2025-02-14 | 18.61 | $30.30 | 620822 |
| 2025-02-13 | 19.20 | $31.09 | 709200 |
| 2025-02-12 | 19.70 | $31.18 | 753900 |
| 2025-02-11 | 20.26 | $30.87 | 620616 |
| 2025-02-10 | 20.84 | $30.86 | 841230 |
| 2025-02-07 | 21.54 | $28.37 | 975500 |
| 2025-02-06 | 22.27 | $30.04 | 873500 |
| 2025-02-05 | 22.82 | $30.30 | 1.5M |
| 2025-02-04 | 23.40 | $27.86 | 1.1M |
| 2025-02-03 | 24.59 | $26.68 | 1.3M |
| 2025-01-31 | 25.85 | $27.65 | 2.0M |
| 2025-01-30 | 27.13 | $26.31 | 2.6M |
| 2025-01-29 | 28.44 | $24.28 | 1.3M |
| 2025-01-28 | 29.40 | $24.37 | 2.5M |
| 2025-01-27 | 30.35 | $23.26 | 4.5M |
| 2025-01-24 | 31.35 | $35.46 | 645810 |
| 2025-01-23 | 30.94 | $34.32 | 394800 |
| 2025-01-22 | 30.88 | $34.56 | 848500 |
| 2025-01-21 | 30.39 | $34.43 | 836700 |
| 2025-01-17 | 30.05 | $33.54 | 437600 |
| 2025-01-16 | 29.90 | $31.46 | 690200 |
| 2025-01-15 | 29.74 | $31.06 | 448744 |
| 2025-01-14 | 29.96 | $30.27 | 619742 |
| 2025-01-13 | 30.18 | $30.40 | 710300 |
| 2025-01-10 | 30.46 | $30.11 | 513800 |
| 2025-01-08 | 30.83 | $31.52 | 484500 |
| 2025-01-07 | 30.85 | $31.32 | 722200 |
| 2025-01-06 | 30.76 | $33.55 | 1.1M |
| 2025-01-03 | 30.22 | $32.55 | 920400 |
| 2025-01-02 | 29.82 | $32.45 | 1.3M |
| 2024-12-31 | 29.29 | $32.42 | 774900 |
| 2024-12-30 | 28.81 | $33.66 | 1.3M |
| 2024-12-27 | 28.21 | $35.65 | 1.5M |
| 2024-12-26 | 27.21 | $36.71 | 1.6M |
| 2024-12-24 | 26.04 | $35.09 | 1.5M |
| 2024-12-23 | 25.00 | $33.09 | 1.9M |
| 2024-12-20 | 24.10 | $29.83 | 1.9M |
| 2024-12-19 | 23.26 | $29.14 | 591466 |
| 2024-12-18 | 22.44 | $30.50 | 1.4M |
| 2024-12-17 | 21.47 | $35.51 | 2.0M |
| 2024-12-16 | 19.31 | $38.54 | 2.8M |
| 2024-12-13 | 17.04 | $31.46 | 3.6M |
| 2024-12-12 | 15.21 | $21.47 | 1.9M |
| 2024-12-11 | 15.19 | $22.00 | 869900 |
| 2024-12-10 | 15.05 | $19.43 | 765700 |
| 2024-12-09 | 15.37 | $21.12 | 327031 |
| 2024-12-06 | 15.04 | $21.30 | 390646 |
| 2024-12-05 | 14.72 | $19.27 | 309626 |
| 2024-12-04 | 15.00 | $19.29 | 415745 |
| 2024-12-03 | 15.29 | $18.75 | 273632 |
| 2024-12-02 | 16.03 | $18.39 | 181227 |
| 2024-11-29 | 16.81 | $17.47 | 55846 |
| 2024-11-27 | 17.10 | $16.97 | 136700 |
| 2024-11-26 | 17.42 | $18.07 | 144800 |
| 2024-11-25 | 18.16 | $18.11 | 115224 |
| 2024-11-22 | 18.96 | $17.97 | 80900 |
| 2024-11-21 | 19.60 | $17.94 | 266032 |
| 2024-11-20 | 20.28 | $17.81 | 181529 |
| 2024-11-19 | 20.93 | $18.26 | 92410 |
| 2024-11-18 | 21.86 | $18.34 | 92100 |
| 2024-11-15 | 22.83 | $18.17 | 144532 |
| 2024-11-14 | 23.94 | $19.45 | 95218 |
| 2024-11-13 | 24.80 | $20.25 | 104600 |
| 2024-11-12 | 25.48 | $20.83 | 67932 |
| 2024-11-11 | 26.16 | $21.49 | 152154 |
| 2024-11-08 | 26.57 | $22.65 | 70695 |
| 2024-11-07 | 26.48 | $22.74 | 105600 |
| 2024-11-06 | 26.40 | $21.66 | 124908 |
| 2024-11-05 | 26.56 | $20.41 | 81866 |
| 2024-11-04 | 27.07 | $19.20 | 68930 |
| 2024-11-01 | 27.71 | $19.27 | 69644 |
| 2024-10-31 | 28.46 | $19.49 | 158210 |
| 2024-10-30 | 29.25 | $21.14 | 125718 |
| 2024-10-29 | 29.36 | $21.77 | 164115 |
| 2024-10-28 | 29.49 | $20.10 | 70326 |
| 2024-10-25 | 29.93 | $20.33 | 108201 |
| 2024-10-24 | 30.30 | $19.98 | 133834 |
| 2024-10-23 | 30.78 | $20.49 | 124200 |
| 2024-10-22 | 31.07 | $21.91 | 83830 |
| 2024-10-21 | 30.90 | $22.09 | 121944 |
| 2024-10-18 | 30.70 | $22.05 | 191519 |
| 2024-10-17 | 30.46 | $22.50 | 231914 |
| 2024-10-16 | 30.02 | $21.35 | 92300 |
| 2024-10-15 | 29.79 | $21.20 | 259200 |
| 2024-10-14 | 29.55 | $22.77 | 194821 |
| 2024-10-11 | 28.72 | $22.54 | 254940 |
| 2024-10-10 | 27.91 | $23.70 | 145502 |
| 2024-10-09 | 26.57 | $23.79 | 240203 |
| 2024-10-08 | 25.16 | $22.49 | 271900 |
| 2024-10-07 | 23.80 | $21.11 | 107600 |
| 2024-10-04 | 22.47 | $21.49 | 136250 |
| 2024-10-03 | 21.11 | $20.41 | 97225 |
| 2024-10-02 | 19.72 | $20.11 | 107955 |
| 2024-10-01 | 18.31 | $19.34 | 117553 |
| 2024-09-30 | 16.85 | $20.56 | 54200 |
| 2024-09-27 | 15.03 | $20.65 | 135937 |
| 2024-09-26 | 12.98 | $22.04 | 135200 |
| 2024-09-25 | 10.59 | $21.35 | 146744 |
| 2024-09-24 | 8.13 | $21.26 | 170251 |
| 2024-09-23 | 5.57 | $20.80 | 189524 |
| 2024-09-20 | 2.91 | $20.37 | 198000 |
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