Is BioAge Labs Inc. (BIOA) a Buy, Sell, or Hold?
Enter your email address below for free access to our BioAge Labs Inc. (BIOA) research center and poll results.
NASDAQ : BIOA
BioAge Labs Inc.
$22.1589 USD
-$0.54 (-2.38%)
- Volume
- 509.81K
- Average Volume
- 512.67K
- Market Capitalization
- $834.27M
- P/E Ratio
- -9.46
- Dividend Yield
- 0.00%
- Price Target
- $40.00
- Year High
- $25.96
- Year Low
- $4.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $24.76
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
23.21
2026-07-16
Close Price
$22.16
Vol: 528300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.66
Average
10.83
Maximum
23.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.21 | $22.16 | 528300 |
| 2026-07-15 | 23.12 | $22.70 | 513100 |
| 2026-07-14 | 22.98 | $22.78 | 500401 |
| 2026-07-13 | 22.74 | $21.79 | 548913 |
| 2026-07-10 | 22.48 | $24.34 | 704455 |
| 2026-07-09 | 22.03 | $24.89 | 588347 |
| 2026-07-08 | 21.58 | $23.63 | 653491 |
| 2026-07-07 | 21.17 | $24.40 | 518343 |
| 2026-07-06 | 20.74 | $24.84 | 352803 |
| 2026-07-02 | 20.35 | $25.10 | 418673 |
| 2026-07-01 | 19.89 | $24.26 | 660100 |
| 2026-06-30 | 19.51 | $24.51 | 805400 |
| 2026-06-29 | 19.14 | $24.95 | 768900 |
| 2026-06-26 | 18.76 | $23.76 | 3.1M |
| 2026-06-25 | 18.42 | $22.62 | 944021 |
| 2026-06-24 | 18.14 | $22.83 | 1.1M |
| 2026-06-23 | 17.81 | $22.32 | 498100 |
| 2026-06-22 | 17.52 | $21.47 | 458639 |
| 2026-06-18 | 17.29 | $20.77 | 619615 |
| 2026-06-17 | 17.05 | $19.99 | 495602 |
| 2026-06-16 | 16.87 | $20.49 | 666309 |
| 2026-06-15 | 16.61 | $19.84 | 747095 |
| 2026-06-12 | 16.51 | $18.04 | 436924 |
| 2026-06-11 | 16.54 | $16.45 | 629309 |
| 2026-06-10 | 16.67 | $15.48 | 358900 |
| 2026-06-09 | 16.81 | $15.80 | 177833 |
| 2026-06-08 | 16.93 | $15.51 | 304800 |
| 2026-06-05 | 17.05 | $15.70 | 376314 |
| 2026-06-04 | 17.16 | $17.02 | 271953 |
| 2026-06-03 | 17.23 | $16.04 | 256922 |
| 2026-06-02 | 17.26 | $16.54 | 382402 |
| 2026-06-01 | 17.27 | $17.20 | 319136 |
| 2026-05-29 | 17.24 | $17.29 | 234200 |
| 2026-05-28 | 17.22 | $17.05 | 230864 |
| 2026-05-27 | 17.21 | $16.95 | 1.4M |
| 2026-05-26 | 17.24 | $16.20 | 586313 |
| 2026-05-22 | 17.33 | $16.61 | 211180 |
| 2026-05-21 | 17.35 | $16.74 | 315600 |
| 2026-05-20 | 17.38 | $16.11 | 340126 |
| 2026-05-19 | 17.49 | $16.37 | 520430 |
| 2026-05-18 | 17.65 | $15.34 | 451903 |
| 2026-05-15 | 17.83 | $17.66 | 481581 |
| 2026-05-14 | 17.87 | $18.72 | 340824 |
| 2026-05-13 | 17.78 | $19.14 | 541700 |
| 2026-05-12 | 17.67 | $18.19 | 309600 |
| 2026-05-11 | 17.59 | $18.16 | 509420 |
| 2026-05-08 | 17.49 | $17.99 | 177500 |
| 2026-05-07 | 17.40 | $17.82 | 223700 |
| 2026-05-06 | 17.40 | $18.46 | 587733 |
| 2026-05-05 | 17.38 | $16.68 | 235556 |
| 2026-05-04 | 17.43 | $16.62 | 397100 |
| 2026-05-01 | 17.47 | $16.79 | 325000 |
| 2026-04-30 | 17.51 | $16.85 | 444358 |
| 2026-04-29 | 17.55 | $16.86 | 269600 |
| 2026-04-28 | 17.58 | $17.44 | 344300 |
| 2026-04-27 | 17.50 | $18.06 | 348800 |
| 2026-04-24 | 17.41 | $17.05 | 384412 |
| 2026-04-23 | 17.37 | $17.24 | 410400 |
| 2026-04-22 | 17.33 | $18.36 | 393707 |
| 2026-04-21 | 17.21 | $19.61 | 694629 |
| 2026-04-20 | 17.16 | $18.80 | 637400 |
| 2026-04-17 | 17.19 | $18.49 | 508325 |
| 2026-04-16 | 17.32 | $16.99 | 367300 |
| 2026-04-15 | 17.43 | $16.97 | 392124 |
| 2026-04-14 | 17.65 | $16.57 | 326256 |
| 2026-04-13 | 17.90 | $16.19 | 452837 |
| 2026-04-10 | 18.02 | $16.19 | 294254 |
| 2026-04-09 | 18.21 | $17.79 | 227800 |
| 2026-04-08 | 18.32 | $18.04 | 399400 |
| 2026-04-07 | 18.47 | $17.61 | 276327 |
| 2026-04-06 | 18.57 | $17.53 | 292500 |
| 2026-04-02 | 18.71 | $17.50 | 301400 |
| 2026-04-01 | 18.86 | $17.73 | 442318 |
| 2026-03-31 | 19.02 | $17.49 | 885950 |
| 2026-03-30 | 19.17 | $15.83 | 844422 |
| 2026-03-27 | 19.47 | $16.15 | 314109 |
| 2026-03-26 | 19.77 | $16.25 | 376422 |
| 2026-03-25 | 20.08 | $16.41 | 575225 |
| 2026-03-24 | 20.36 | $16.11 | 881625 |
| 2026-03-23 | 20.63 | $18.63 | 460244 |
| 2026-03-20 | 20.77 | $19.30 | 1.9M |
| 2026-03-19 | 20.83 | $21.04 | 473286 |
| 2026-03-18 | 20.79 | $19.36 | 437636 |
| 2026-03-17 | 20.80 | $21.22 | 449137 |
| 2026-03-16 | 20.72 | $21.55 | 720600 |
| 2026-03-13 | 20.62 | $18.72 | 644500 |
| 2026-03-12 | 20.68 | $19.89 | 457748 |
| 2026-03-11 | 20.68 | $20.07 | 650016 |
| 2026-03-10 | 20.69 | $20.97 | 1.2M |
| 2026-03-09 | 20.67 | $19.73 | 403859 |
| 2026-03-06 | 20.72 | $20.29 | 484200 |
| 2026-03-05 | 20.70 | $20.38 | 394600 |
| 2026-03-04 | 20.69 | $21.07 | 341400 |
| 2026-03-03 | 20.63 | $20.46 | 338607 |
| 2026-03-02 | 20.61 | $21.71 | 397600 |
| 2026-02-27 | 20.48 | $22.27 | 450965 |
| 2026-02-26 | 20.32 | $22.32 | 278100 |
| 2026-02-25 | 20.18 | $22.14 | 476500 |
| 2026-02-24 | 20.05 | $21.56 | 313986 |
| 2026-02-23 | 19.89 | $21.35 | 422622 |
| 2026-02-20 | 19.76 | $20.51 | 576520 |
| 2026-02-19 | 19.68 | $20.14 | 620500 |
| 2026-02-18 | 19.68 | $19.59 | 1.1M |
| 2026-02-17 | 19.77 | $19.63 | 392014 |
| 2026-02-13 | 19.79 | $19.57 | 1.4M |
| 2026-02-12 | 19.89 | $19.94 | 528800 |
| 2026-02-11 | 20.04 | $19.99 | 503311 |
| 2026-02-10 | 20.07 | $20.19 | 309117 |
| 2026-02-09 | 19.96 | $20.51 | 452225 |
| 2026-02-06 | 19.63 | $20.73 | 838044 |
| 2026-02-05 | 19.29 | $19.98 | 1.0M |
| 2026-02-04 | 19.04 | $20.15 | 444073 |
| 2026-02-03 | 18.80 | $19.91 | 382647 |
| 2026-02-02 | 18.44 | $20.10 | 724640 |
| 2026-01-30 | 18.07 | $18.99 | 580829 |
| 2026-01-29 | 17.79 | $19.10 | 362600 |
| 2026-01-28 | 17.51 | $19.51 | 376100 |
| 2026-01-27 | 17.23 | $19.60 | 1.1M |
| 2026-01-26 | 16.94 | $18.27 | 709300 |
| 2026-01-23 | 16.73 | $18.81 | 988431 |
| 2026-01-22 | 16.45 | $18.90 | 2.6M |
| 2026-01-21 | 16.19 | $20.12 | 836600 |
| 2026-01-20 | 15.85 | $21.32 | 829980 |
| 2026-01-16 | 15.40 | $20.16 | 1.1M |
| 2026-01-15 | 15.01 | $21.51 | 889726 |
| 2026-01-14 | 14.56 | $22.92 | 1.1M |
| 2026-01-13 | 14.04 | $20.69 | 1.9M |
| 2026-01-12 | 13.65 | $17.85 | 1.9M |
| 2026-01-09 | 13.39 | $14.03 | 420900 |
| 2026-01-08 | 13.32 | $13.92 | 499905 |
| 2026-01-07 | 13.23 | $14.91 | 1.5M |
| 2026-01-06 | 13.08 | $15.41 | 2.4M |
| 2026-01-05 | 12.89 | $12.62 | 636406 |
| 2026-01-02 | 12.78 | $12.83 | 340713 |
| 2025-12-31 | 12.60 | $13.23 | 465948 |
| 2025-12-30 | 12.36 | $13.63 | 158715 |
| 2025-12-29 | 12.13 | $13.84 | 231905 |
| 2025-12-26 | 11.91 | $13.88 | 154982 |
| 2025-12-24 | 11.69 | $14.08 | 196900 |
| 2025-12-23 | 11.43 | $13.21 | 309118 |
| 2025-12-22 | 11.23 | $13.58 | 265465 |
| 2025-12-19 | 10.98 | $13.39 | 1.2M |
| 2025-12-18 | 10.74 | $12.38 | 178325 |
| 2025-12-17 | 10.53 | $12.30 | 179326 |
| 2025-12-16 | 10.33 | $12.51 | 224119 |
| 2025-12-15 | 10.12 | $12.46 | 560051 |
| 2025-12-12 | 9.89 | $12.88 | 327700 |
| 2025-12-11 | 9.63 | $12.75 | 1.9M |
| 2025-12-10 | 9.39 | $12.68 | 412100 |
| 2025-12-09 | 9.15 | $12.06 | 449788 |
| 2025-12-08 | 8.92 | $11.83 | 443827 |
| 2025-12-05 | 8.69 | $11.61 | 722455 |
| 2025-12-04 | 8.49 | $10.50 | 1.2M |
| 2025-12-03 | 8.34 | $9.22 | 235913 |
| 2025-12-02 | 8.25 | $8.49 | 172900 |
| 2025-12-01 | 8.20 | $8.93 | 207900 |
| 2025-11-28 | 8.13 | $9.49 | 104600 |
| 2025-11-26 | 8.04 | $9.35 | 348971 |
| 2025-11-25 | 7.96 | $9.00 | 219878 |
| 2025-11-24 | 7.90 | $9.14 | 312750 |
| 2025-11-21 | 7.83 | $8.65 | 190390 |
| 2025-11-20 | 7.77 | $8.59 | 262032 |
| 2025-11-19 | 7.74 | $8.24 | 163408 |
| 2025-11-18 | 7.63 | $8.25 | 200110 |
| 2025-11-17 | 7.48 | $8.31 | 289096 |
| 2025-11-14 | 7.34 | $7.80 | 130300 |
| 2025-11-13 | 7.21 | $7.72 | 213800 |
| 2025-11-12 | 7.08 | $8.01 | 252550 |
| 2025-11-11 | 6.96 | $7.83 | 176400 |
| 2025-11-10 | 6.84 | $7.49 | 169372 |
| 2025-11-07 | 6.74 | $7.26 | 485012 |
| 2025-11-06 | 6.65 | $7.47 | 175216 |
| 2025-11-05 | 6.55 | $7.50 | 244328 |
| 2025-11-04 | 6.46 | $7.47 | 388900 |
| 2025-11-03 | 6.36 | $7.42 | 666037 |
| 2025-10-31 | 6.27 | $7.57 | 278102 |
| 2025-10-30 | 6.17 | $7.73 | 429270 |
| 2025-10-29 | 6.08 | $7.68 | 294978 |
| 2025-10-28 | 6.00 | $7.89 | 297216 |
| 2025-10-27 | 5.89 | $7.63 | 337000 |
| 2025-10-24 | 5.79 | $7.60 | 771179 |
| 2025-10-23 | 5.68 | $7.95 | 5.2M |
| 2025-10-22 | 5.54 | $6.05 | 2.3M |
| 2025-10-21 | 5.50 | $5.30 | 368300 |
| 2025-10-20 | 5.49 | $5.36 | 245710 |
| 2025-10-17 | 5.47 | $5.18 | 104100 |
| 2025-10-16 | 5.46 | $5.11 | 378604 |
| 2025-10-15 | 5.46 | $5.69 | 203085 |
| 2025-10-14 | 5.43 | $5.51 | 141200 |
| 2025-10-13 | 5.40 | $5.50 | 100800 |
| 2025-10-10 | 5.36 | $5.35 | 505820 |
| 2025-10-09 | 5.34 | $5.45 | 110625 |
| 2025-10-08 | 5.31 | $5.67 | 188660 |
| 2025-10-07 | 5.27 | $5.60 | 140100 |
| 2025-10-06 | 5.24 | $5.63 | 106216 |
| 2025-10-03 | 5.21 | $5.61 | 220164 |
| 2025-10-02 | 5.17 | $5.90 | 180400 |
| 2025-10-01 | 5.11 | $5.92 | 148779 |
| 2025-09-30 | 5.05 | $5.88 | 210800 |
| 2025-09-29 | 4.99 | $5.45 | 74000 |
| 2025-09-26 | 4.96 | $5.42 | 144874 |
| 2025-09-25 | 4.93 | $5.22 | 117300 |
| 2025-09-24 | 4.91 | $5.31 | 256301 |
| 2025-09-23 | 4.87 | $4.94 | 89407 |
| 2025-09-22 | 4.85 | $5.11 | 113586 |
| 2025-09-19 | 4.82 | $4.90 | 700303 |
| 2025-09-18 | 4.80 | $5.22 | 206847 |
| 2025-09-17 | 4.77 | $5.00 | 194300 |
| 2025-09-16 | 4.74 | $4.90 | 163740 |
| 2025-09-15 | 4.72 | $4.80 | 373650 |
| 2025-09-12 | 4.70 | $4.80 | 87000 |
| 2025-09-11 | 4.69 | $4.91 | 136620 |
| 2025-09-10 | 4.67 | $4.82 | 154441 |
| 2025-09-09 | 4.65 | $4.98 | 114800 |
| 2025-09-08 | 4.62 | $5.09 | 238700 |
| 2025-09-05 | 4.58 | $4.76 | 159198 |
| 2025-09-04 | 4.56 | $4.71 | 110688 |
| 2025-09-03 | 4.54 | $4.74 | 143800 |
| 2025-09-02 | 4.53 | $4.65 | 255297 |
| 2025-08-29 | 4.52 | $4.93 | 1.1M |
| 2025-08-28 | 4.48 | $4.80 | 131400 |
| 2025-08-27 | 4.46 | $4.74 | 94616 |
| 2025-08-26 | 4.44 | $4.61 | 42602 |
| 2025-08-25 | 4.43 | $4.51 | 60400 |
| 2025-08-22 | 4.43 | $4.61 | 107724 |
| 2025-08-21 | 4.43 | $4.50 | 43100 |
| 2025-08-20 | 4.44 | $4.44 | 50234 |
| 2025-08-19 | 4.46 | $4.42 | 54823 |
| 2025-08-18 | 4.48 | $4.52 | 59317 |
| 2025-08-15 | 4.49 | $4.55 | 197300 |
| 2025-08-14 | 4.49 | $4.46 | 54841 |
| 2025-08-13 | 4.51 | $4.56 | 103249 |
| 2025-08-12 | 4.51 | $4.48 | 92000 |
| 2025-08-11 | 4.51 | $4.34 | 67100 |
| 2025-08-08 | 4.53 | $4.33 | 44800 |
| 2025-08-07 | 4.54 | $4.32 | 58489 |
| 2025-08-06 | 4.56 | $4.33 | 37100 |
| 2025-08-05 | 4.57 | $4.44 | 71300 |
| 2025-08-04 | 4.57 | $4.42 | 92500 |
| 2025-08-01 | 4.56 | $4.12 | 324137 |
| 2025-07-31 | 4.56 | $4.40 | 77566 |
| 2025-07-30 | 4.56 | $4.42 | 63400 |
| 2025-07-29 | 4.54 | $4.48 | 85800 |
| 2025-07-28 | 4.52 | $4.53 | 94407 |
| 2025-07-25 | 4.51 | $4.62 | 68119 |
| 2025-07-24 | 4.50 | $4.70 | 134423 |
| 2025-07-23 | 4.47 | $4.85 | 86700 |
| 2025-07-22 | 4.46 | $4.76 | 111300 |
| 2025-07-21 | 4.43 | $4.60 | 81662 |
| 2025-07-18 | 4.42 | $4.63 | 82938 |
| 2025-07-17 | 4.41 | $4.80 | 123400 |
| 2025-07-16 | 4.39 | $4.63 | 74700 |
| 2025-07-15 | 4.37 | $4.52 | 146243 |
| 2025-07-14 | 4.37 | $4.63 | 118121 |
| 2025-07-11 | 4.37 | $4.56 | 195949 |
| 2025-07-10 | 4.36 | $4.68 | 145838 |
| 2025-07-09 | 4.35 | $4.63 | 171350 |
| 2025-07-08 | 4.33 | $4.39 | 211200 |
| 2025-07-07 | 4.33 | $4.18 | 90023 |
| 2025-07-03 | 4.35 | $4.28 | 100800 |
| 2025-07-02 | 4.35 | $4.24 | 126411 |
| 2025-07-01 | 4.33 | $4.13 | 116002 |
| 2025-06-30 | 4.33 | $4.13 | 162433 |
| 2025-06-27 | 4.32 | $4.20 | 1.9M |
| 2025-06-26 | 4.31 | $4.36 | 161900 |
| 2025-06-25 | 4.29 | $4.28 | 147000 |
| 2025-06-24 | 4.27 | $4.48 | 498235 |
| 2025-06-23 | 4.25 | $4.34 | 386307 |
| 2025-06-20 | 4.24 | $4.34 | 444300 |
| 2025-06-18 | 4.22 | $4.39 | 356701 |
| 2025-06-17 | 4.20 | $4.35 | 546900 |
| 2025-06-16 | 4.18 | $4.38 | 134700 |
| 2025-06-13 | 4.16 | $4.52 | 261344 |
| 2025-06-12 | 4.12 | $4.49 | 147642 |
| 2025-06-11 | 4.09 | $4.44 | 162900 |
| 2025-06-10 | 4.07 | $4.38 | 161400 |
| 2025-06-09 | 4.05 | $4.30 | 157423 |
| 2025-06-06 | 4.04 | $4.45 | 286100 |
| 2025-06-05 | 4.02 | $4.44 | 552000 |
| 2025-06-04 | 4.00 | $4.27 | 1.7M |
| 2025-06-03 | 3.99 | $3.99 | 1.0M |
| 2025-06-02 | 3.99 | $4.05 | 194700 |
| 2025-05-30 | 4.00 | $3.96 | 141631 |
| 2025-05-29 | 4.01 | $3.98 | 131200 |
| 2025-05-28 | 4.02 | $3.98 | 500338 |
| 2025-05-27 | 4.04 | $3.95 | 183359 |
| 2025-05-23 | 4.06 | $4.06 | 97518 |
| 2025-05-22 | 4.07 | $4.04 | 143400 |
| 2025-05-21 | 4.08 | $3.90 | 347710 |
| 2025-05-20 | 4.09 | $4.11 | 77085 |
| 2025-05-19 | 4.09 | $3.94 | 118016 |
| 2025-05-16 | 4.10 | $3.94 | 155246 |
| 2025-05-15 | 4.09 | $3.82 | 151400 |
| 2025-05-14 | 4.09 | $3.76 | 164200 |
| 2025-05-13 | 4.09 | $3.99 | 149299 |
| 2025-05-12 | 4.08 | $4.07 | 129800 |
| 2025-05-09 | 4.06 | $4.04 | 114700 |
| 2025-05-08 | 4.03 | $4.11 | 128200 |
| 2025-05-07 | 3.98 | $4.06 | 175300 |
| 2025-05-06 | 3.93 | $3.95 | 166229 |
| 2025-05-05 | 3.89 | $4.15 | 115132 |
| 2025-05-02 | 3.85 | $4.19 | 409800 |
| 2025-05-01 | 3.81 | $4.14 | 173945 |
| 2025-04-30 | 3.78 | $4.20 | 194100 |
| 2025-04-29 | 3.74 | $4.33 | 230600 |
| 2025-04-28 | 3.72 | $4.38 | 313802 |
| 2025-04-25 | 3.69 | $4.23 | 524334 |
| 2025-04-24 | 3.67 | $4.20 | 154900 |
| 2025-04-23 | 3.66 | $4.13 | 182500 |
| 2025-04-22 | 3.67 | $4.20 | 251700 |
| 2025-04-21 | 3.68 | $4.02 | 369939 |
| 2025-04-17 | 3.71 | $3.87 | 273549 |
| 2025-04-16 | 3.73 | $3.75 | 222761 |
| 2025-04-15 | 3.77 | $3.75 | 210917 |
| 2025-04-14 | 3.79 | $3.74 | 231300 |
| 2025-04-11 | 3.82 | $3.68 | 263700 |
| 2025-04-10 | 3.86 | $3.43 | 337300 |
| 2025-04-09 | 3.89 | $3.15 | 1.4M |
| 2025-04-08 | 3.96 | $3.04 | 304191 |
| 2025-04-07 | 4.03 | $3.22 | 481596 |
| 2025-04-04 | 4.08 | $3.29 | 634594 |
| 2025-04-03 | 4.14 | $3.40 | 524743 |
| 2025-04-02 | 4.20 | $3.49 | 381166 |
| 2025-04-01 | 4.24 | $3.58 | 183835 |
| 2025-03-31 | 4.29 | $3.76 | 250910 |
| 2025-03-28 | 4.32 | $3.82 | 131700 |
| 2025-03-27 | 4.36 | $3.88 | 219042 |
| 2025-03-26 | 4.38 | $3.99 | 394906 |
| 2025-03-25 | 4.39 | $4.28 | 576200 |
| 2025-03-24 | 4.39 | $4.54 | 164192 |
| 2025-03-21 | 4.38 | $4.49 | 115824 |
| 2025-03-20 | 4.38 | $4.38 | 81900 |
| 2025-03-19 | 4.38 | $4.44 | 94731 |
| 2025-03-18 | 4.37 | $4.25 | 60400 |
| 2025-03-17 | 4.38 | $4.34 | 88989 |
| 2025-03-14 | 4.40 | $4.35 | 82800 |
| 2025-03-13 | 4.41 | $4.20 | 105151 |
| 2025-03-12 | 4.42 | $4.40 | 97000 |
| 2025-03-11 | 4.42 | $4.40 | 100800 |
| 2025-03-10 | 4.42 | $4.33 | 106708 |
| 2025-03-07 | 4.42 | $4.55 | 133229 |
| 2025-03-06 | 4.42 | $4.49 | 132211 |
| 2025-03-05 | 4.43 | $4.42 | 106600 |
| 2025-03-04 | 4.43 | $4.47 | 216329 |
| 2025-03-03 | 4.45 | $4.32 | 156944 |
| 2025-02-28 | 4.46 | $4.63 | 309075 |
| 2025-02-27 | 4.47 | $4.37 | 330273 |
| 2025-02-26 | 4.50 | $4.19 | 116300 |
| 2025-02-25 | 4.55 | $4.18 | 214500 |
| 2025-02-24 | 4.61 | $4.35 | 95800 |
| 2025-02-21 | 4.67 | $4.50 | 70451 |
| 2025-02-20 | 4.71 | $4.40 | 117032 |
| 2025-02-19 | 4.74 | $4.30 | 160100 |
| 2025-02-18 | 4.79 | $4.38 | 202400 |
| 2025-02-14 | 4.83 | $4.79 | 116400 |
| 2025-02-13 | 4.84 | $4.52 | 125300 |
| 2025-02-12 | 4.86 | $4.42 | 99800 |
| 2025-02-11 | 4.87 | $4.34 | 177900 |
| 2025-02-10 | 4.89 | $4.42 | 149368 |
| 2025-02-07 | 4.92 | $4.37 | 213797 |
| 2025-02-06 | 4.95 | $4.57 | 208988 |
| 2025-02-05 | 4.99 | $4.62 | 330814 |
| 2025-02-04 | 5.03 | $4.54 | 269119 |
| 2025-02-03 | 5.09 | $4.71 | 316476 |
| 2025-01-31 | 5.14 | $4.59 | 429531 |
| 2025-01-30 | 5.20 | $4.78 | 213620 |
| 2025-01-29 | 5.24 | $4.97 | 243882 |
| 2025-01-28 | 5.27 | $5.31 | 364474 |
| 2025-01-27 | 5.30 | $5.37 | 389684 |
| 2025-01-24 | 5.33 | $5.40 | 518900 |
| 2025-01-23 | 5.36 | $5.30 | 227077 |
| 2025-01-22 | 5.40 | $5.11 | 128730 |
| 2025-01-21 | 5.40 | $5.33 | 253999 |
| 2025-01-17 | 5.35 | $5.14 | 213932 |
| 2025-01-16 | 5.30 | $5.04 | 193628 |
| 2025-01-15 | 5.26 | $4.90 | 512188 |
| 2025-01-14 | 5.22 | $4.64 | 384448 |
| 2025-01-13 | 5.22 | $4.70 | 518812 |
| 2025-01-10 | 5.23 | $4.94 | 367886 |
| 2025-01-08 | 5.20 | $5.09 | 276629 |
| 2025-01-07 | 5.18 | $5.36 | 435423 |
| 2025-01-06 | 5.92 | $5.39 | 424417 |
| 2025-01-03 | 6.57 | $5.82 | 838146 |
| 2025-01-02 | 7.18 | $5.56 | 308056 |
| 2024-12-31 | 7.77 | $5.79 | 534972 |
| 2024-12-30 | 8.35 | $5.66 | 345084 |
| 2024-12-27 | 9.01 | $5.50 | 374761 |
| 2024-12-26 | 9.70 | $5.88 | 526585 |
| 2024-12-24 | 10.39 | $6.08 | 402717 |
| 2024-12-23 | 11.04 | $5.94 | 1.0M |
| 2024-12-20 | 11.70 | $6.14 | 4.2M |
| 2024-12-19 | 12.31 | $5.17 | 2.6M |
| 2024-12-18 | 12.97 | $4.30 | 4.7M |
| 2024-12-17 | 13.72 | $4.10 | 936447 |
| 2024-12-16 | 14.42 | $4.14 | 699386 |
| 2024-12-13 | 15.12 | $4.28 | 660670 |
| 2024-12-12 | 15.89 | $4.59 | 498400 |
| 2024-12-11 | 16.67 | $4.80 | 1.6M |
| 2024-12-10 | 17.43 | $4.47 | 2.9M |
| 2024-12-09 | 18.34 | $4.65 | 10.2M |
| 2024-12-06 | 19.21 | $20.09 | 1.1M |
| 2024-12-05 | 19.24 | $18.37 | 207394 |
| 2024-12-04 | 19.47 | $18.09 | 257615 |
| 2024-12-03 | 19.66 | $17.28 | 457249 |
| 2024-12-02 | 19.92 | $17.45 | 340064 |
| 2024-11-29 | 20.15 | $18.80 | 97054 |
| 2024-11-27 | 20.39 | $19.29 | 123293 |
| 2024-11-26 | 20.65 | $19.70 | 121403 |
| 2024-11-25 | 20.93 | $19.07 | 292159 |
| 2024-11-22 | 21.18 | $19.14 | 182648 |
| 2024-11-21 | 21.43 | $18.44 | 216649 |
| 2024-11-20 | 21.69 | $18.40 | 228371 |
| 2024-11-19 | 21.96 | $19.17 | 261024 |
| 2024-11-18 | 22.19 | $18.12 | 169904 |
| 2024-11-15 | 22.57 | $18.29 | 244288 |
| 2024-11-14 | 22.85 | $19.51 | 126874 |
| 2024-11-13 | 23.03 | $20.17 | 223902 |
| 2024-11-12 | 23.23 | $20.00 | 219482 |
| 2024-11-11 | 23.45 | $22.67 | 140703 |
| 2024-11-08 | 23.52 | $22.19 | 227217 |
| 2024-11-07 | 23.50 | $20.62 | 309034 |
| 2024-11-06 | 23.50 | $22.94 | 144630 |
| 2024-11-05 | 23.35 | $21.93 | 156415 |
| 2024-11-04 | 23.37 | $22.57 | 349891 |
| 2024-11-01 | 23.35 | $21.91 | 233600 |
| 2024-10-31 | 23.35 | $23.60 | 178048 |
| 2024-10-30 | 23.21 | $24.64 | 304997 |
| 2024-10-29 | 22.97 | $25.15 | 267346 |
| 2024-10-28 | 22.72 | $24.16 | 227102 |
| 2024-10-25 | 22.55 | $24.06 | 201683 |
| 2024-10-24 | 22.40 | $23.79 | 416626 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
22.51
2026-07-16
Close Price
$22.16
Vol: 528300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.72
Average
10.83
Maximum
23.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.51 | $22.16 | 528300 |
| 2026-07-15 | 22.55 | $22.70 | 513100 |
| 2026-07-14 | 22.54 | $22.78 | 500401 |
| 2026-07-13 | 22.51 | $21.79 | 548913 |
| 2026-07-10 | 22.59 | $24.34 | 704455 |
| 2026-07-09 | 22.40 | $24.89 | 588347 |
| 2026-07-08 | 22.14 | $23.63 | 653491 |
| 2026-07-07 | 21.98 | $24.40 | 518343 |
| 2026-07-06 | 21.73 | $24.84 | 352803 |
| 2026-07-02 | 21.40 | $25.10 | 418673 |
| 2026-07-01 | 21.01 | $24.26 | 660100 |
| 2026-06-30 | 20.67 | $24.51 | 805400 |
| 2026-06-29 | 20.26 | $24.95 | 768900 |
| 2026-06-26 | 19.77 | $23.76 | 3.1M |
| 2026-06-25 | 19.35 | $22.62 | 944021 |
| 2026-06-24 | 19.01 | $22.83 | 1.1M |
| 2026-06-23 | 18.60 | $22.32 | 498100 |
| 2026-06-22 | 18.21 | $21.47 | 458639 |
| 2026-06-18 | 17.87 | $20.77 | 619615 |
| 2026-06-17 | 17.57 | $19.99 | 495602 |
| 2026-06-16 | 17.31 | $20.49 | 666309 |
| 2026-06-15 | 16.98 | $19.84 | 747095 |
| 2026-06-12 | 16.67 | $18.04 | 436924 |
| 2026-06-11 | 16.53 | $16.45 | 629309 |
| 2026-06-10 | 16.54 | $15.48 | 358900 |
| 2026-06-09 | 16.65 | $15.80 | 177833 |
| 2026-06-08 | 16.74 | $15.51 | 304800 |
| 2026-06-05 | 16.87 | $15.70 | 376314 |
| 2026-06-04 | 16.99 | $17.02 | 271953 |
| 2026-06-03 | 16.99 | $16.04 | 256922 |
| 2026-06-02 | 17.09 | $16.54 | 382402 |
| 2026-06-01 | 17.15 | $17.20 | 319136 |
| 2026-05-29 | 17.14 | $17.29 | 234200 |
| 2026-05-28 | 17.13 | $17.05 | 230864 |
| 2026-05-27 | 17.13 | $16.95 | 1.4M |
| 2026-05-26 | 17.15 | $16.20 | 586313 |
| 2026-05-22 | 17.25 | $16.61 | 211180 |
| 2026-05-21 | 17.32 | $16.74 | 315600 |
| 2026-05-20 | 17.38 | $16.11 | 340126 |
| 2026-05-19 | 17.52 | $16.37 | 520430 |
| 2026-05-18 | 17.64 | $15.34 | 451903 |
| 2026-05-15 | 17.88 | $17.66 | 481581 |
| 2026-05-14 | 17.90 | $18.72 | 340824 |
| 2026-05-13 | 17.81 | $19.14 | 541700 |
| 2026-05-12 | 17.68 | $18.19 | 309600 |
| 2026-05-11 | 17.62 | $18.16 | 509420 |
| 2026-05-08 | 17.56 | $17.99 | 177500 |
| 2026-05-07 | 17.52 | $17.82 | 223700 |
| 2026-05-06 | 17.49 | $18.46 | 587733 |
| 2026-05-05 | 17.39 | $16.68 | 235556 |
| 2026-05-04 | 17.46 | $16.62 | 397100 |
| 2026-05-01 | 17.55 | $16.79 | 325000 |
| 2026-04-30 | 17.63 | $16.85 | 444358 |
| 2026-04-29 | 17.71 | $16.86 | 269600 |
| 2026-04-28 | 17.80 | $17.44 | 344300 |
| 2026-04-27 | 17.84 | $18.06 | 348800 |
| 2026-04-24 | 17.81 | $17.05 | 384412 |
| 2026-04-23 | 17.89 | $17.24 | 410400 |
| 2026-04-22 | 17.96 | $18.36 | 393707 |
| 2026-04-21 | 17.92 | $19.61 | 694629 |
| 2026-04-20 | 17.74 | $18.80 | 637400 |
| 2026-04-17 | 17.63 | $18.49 | 508325 |
| 2026-04-16 | 17.54 | $16.99 | 367300 |
| 2026-04-15 | 17.60 | $16.97 | 392124 |
| 2026-04-14 | 17.67 | $16.57 | 326256 |
| 2026-04-13 | 17.78 | $16.19 | 452837 |
| 2026-04-10 | 17.95 | $16.19 | 294254 |
| 2026-04-09 | 18.13 | $17.79 | 227800 |
| 2026-04-08 | 18.17 | $18.04 | 399400 |
| 2026-04-07 | 18.18 | $17.61 | 276327 |
| 2026-04-06 | 18.24 | $17.53 | 292500 |
| 2026-04-02 | 18.32 | $17.50 | 301400 |
| 2026-04-01 | 18.40 | $17.73 | 442318 |
| 2026-03-31 | 18.48 | $17.49 | 885950 |
| 2026-03-30 | 18.58 | $15.83 | 844422 |
| 2026-03-27 | 18.87 | $16.15 | 314109 |
| 2026-03-26 | 19.15 | $16.25 | 376422 |
| 2026-03-25 | 19.46 | $16.41 | 575225 |
| 2026-03-24 | 19.78 | $16.11 | 881625 |
| 2026-03-23 | 20.17 | $18.63 | 460244 |
| 2026-03-20 | 20.33 | $19.30 | 1.9M |
| 2026-03-19 | 20.44 | $21.04 | 473286 |
| 2026-03-18 | 20.37 | $19.36 | 437636 |
| 2026-03-17 | 20.48 | $21.22 | 449137 |
| 2026-03-16 | 20.40 | $21.55 | 720600 |
| 2026-03-13 | 20.28 | $18.72 | 644500 |
| 2026-03-12 | 20.45 | $19.89 | 457748 |
| 2026-03-11 | 20.51 | $20.07 | 650016 |
| 2026-03-10 | 20.55 | $20.97 | 1.2M |
| 2026-03-09 | 20.51 | $19.73 | 403859 |
| 2026-03-06 | 20.59 | $20.29 | 484200 |
| 2026-03-05 | 20.62 | $20.38 | 394600 |
| 2026-03-04 | 20.65 | $21.07 | 341400 |
| 2026-03-03 | 20.60 | $20.46 | 338607 |
| 2026-03-02 | 20.62 | $21.71 | 397600 |
| 2026-02-27 | 20.50 | $22.27 | 450965 |
| 2026-02-26 | 20.32 | $22.32 | 278100 |
| 2026-02-25 | 20.11 | $22.14 | 476500 |
| 2026-02-24 | 19.89 | $21.56 | 313986 |
| 2026-02-23 | 19.72 | $21.35 | 422622 |
| 2026-02-20 | 19.55 | $20.51 | 576520 |
| 2026-02-19 | 19.44 | $20.14 | 620500 |
| 2026-02-18 | 19.37 | $19.59 | 1.1M |
| 2026-02-17 | 19.35 | $19.63 | 392014 |
| 2026-02-13 | 19.32 | $19.57 | 1.4M |
| 2026-02-12 | 19.29 | $19.94 | 528800 |
| 2026-02-11 | 19.22 | $19.99 | 503311 |
| 2026-02-10 | 19.14 | $20.19 | 309117 |
| 2026-02-09 | 19.03 | $20.51 | 452225 |
| 2026-02-06 | 18.88 | $20.73 | 838044 |
| 2026-02-05 | 18.68 | $19.98 | 1.0M |
| 2026-02-04 | 18.54 | $20.15 | 444073 |
| 2026-02-03 | 18.37 | $19.91 | 382647 |
| 2026-02-02 | 18.21 | $20.10 | 724640 |
| 2026-01-30 | 18.01 | $18.99 | 580829 |
| 2026-01-29 | 17.91 | $19.10 | 362600 |
| 2026-01-28 | 17.79 | $19.51 | 376100 |
| 2026-01-27 | 17.61 | $19.60 | 1.1M |
| 2026-01-26 | 17.40 | $18.27 | 709300 |
| 2026-01-23 | 17.30 | $18.81 | 988431 |
| 2026-01-22 | 17.14 | $18.90 | 2.6M |
| 2026-01-21 | 16.96 | $20.12 | 836600 |
| 2026-01-20 | 16.63 | $21.32 | 829980 |
| 2026-01-16 | 16.13 | $20.16 | 1.1M |
| 2026-01-15 | 15.71 | $21.51 | 889726 |
| 2026-01-14 | 15.10 | $22.92 | 1.1M |
| 2026-01-13 | 14.28 | $20.69 | 1.9M |
| 2026-01-12 | 13.60 | $17.85 | 1.9M |
| 2026-01-09 | 13.15 | $14.03 | 420900 |
| 2026-01-08 | 13.06 | $13.92 | 499905 |
| 2026-01-07 | 12.97 | $14.91 | 1.5M |
| 2026-01-06 | 12.77 | $15.41 | 2.4M |
| 2026-01-05 | 12.49 | $12.62 | 636406 |
| 2026-01-02 | 12.47 | $12.83 | 340713 |
| 2025-12-31 | 12.44 | $13.23 | 465948 |
| 2025-12-30 | 12.35 | $13.63 | 158715 |
| 2025-12-29 | 12.22 | $13.84 | 231905 |
| 2025-12-26 | 12.05 | $13.88 | 154982 |
| 2025-12-24 | 11.85 | $14.08 | 196900 |
| 2025-12-23 | 11.62 | $13.21 | 309118 |
| 2025-12-22 | 11.45 | $13.58 | 265465 |
| 2025-12-19 | 11.23 | $13.39 | 1.2M |
| 2025-12-18 | 11.00 | $12.38 | 178325 |
| 2025-12-17 | 10.85 | $12.30 | 179326 |
| 2025-12-16 | 10.70 | $12.51 | 224119 |
| 2025-12-15 | 10.51 | $12.46 | 560051 |
| 2025-12-12 | 10.31 | $12.88 | 327700 |
| 2025-12-11 | 10.04 | $12.75 | 1.9M |
| 2025-12-10 | 9.75 | $12.68 | 412100 |
| 2025-12-09 | 9.44 | $12.06 | 449788 |
| 2025-12-08 | 9.17 | $11.83 | 443827 |
| 2025-12-05 | 8.89 | $11.61 | 722455 |
| 2025-12-04 | 8.60 | $10.50 | 1.2M |
| 2025-12-03 | 8.40 | $9.22 | 235913 |
| 2025-12-02 | 8.31 | $8.49 | 172900 |
| 2025-12-01 | 8.29 | $8.93 | 207900 |
| 2025-11-28 | 8.23 | $9.49 | 104600 |
| 2025-11-26 | 8.09 | $9.35 | 348971 |
| 2025-11-25 | 7.96 | $9.00 | 219878 |
| 2025-11-24 | 7.85 | $9.14 | 312750 |
| 2025-11-21 | 7.72 | $8.65 | 190390 |
| 2025-11-20 | 7.62 | $8.59 | 262032 |
| 2025-11-19 | 7.51 | $8.24 | 163408 |
| 2025-11-18 | 7.44 | $8.25 | 200110 |
| 2025-11-17 | 7.35 | $8.31 | 289096 |
| 2025-11-14 | 7.25 | $7.80 | 130300 |
| 2025-11-13 | 7.19 | $7.72 | 213800 |
| 2025-11-12 | 7.14 | $8.01 | 252550 |
| 2025-11-11 | 7.05 | $7.83 | 176400 |
| 2025-11-10 | 6.97 | $7.49 | 169372 |
| 2025-11-07 | 6.91 | $7.26 | 485012 |
| 2025-11-06 | 6.87 | $7.47 | 175216 |
| 2025-11-05 | 6.81 | $7.50 | 244328 |
| 2025-11-04 | 6.74 | $7.47 | 388900 |
| 2025-11-03 | 6.66 | $7.42 | 666037 |
| 2025-10-31 | 6.58 | $7.57 | 278102 |
| 2025-10-30 | 6.48 | $7.73 | 429270 |
| 2025-10-29 | 6.34 | $7.68 | 294978 |
| 2025-10-28 | 6.20 | $7.89 | 297216 |
| 2025-10-27 | 6.03 | $7.63 | 337000 |
| 2025-10-24 | 5.86 | $7.60 | 771179 |
| 2025-10-23 | 5.67 | $7.95 | 5.2M |
| 2025-10-22 | 5.43 | $6.05 | 2.3M |
| 2025-10-21 | 5.37 | $5.30 | 368300 |
| 2025-10-20 | 5.38 | $5.36 | 245710 |
| 2025-10-17 | 5.38 | $5.18 | 104100 |
| 2025-10-16 | 5.40 | $5.11 | 378604 |
| 2025-10-15 | 5.43 | $5.69 | 203085 |
| 2025-10-14 | 5.40 | $5.51 | 141200 |
| 2025-10-13 | 5.39 | $5.50 | 100800 |
| 2025-10-10 | 5.38 | $5.35 | 505820 |
| 2025-10-09 | 5.38 | $5.45 | 110625 |
| 2025-10-08 | 5.38 | $5.67 | 188660 |
| 2025-10-07 | 5.35 | $5.60 | 140100 |
| 2025-10-06 | 5.32 | $5.63 | 106216 |
| 2025-10-03 | 5.29 | $5.61 | 220164 |
| 2025-10-02 | 5.25 | $5.90 | 180400 |
| 2025-10-01 | 5.19 | $5.92 | 148779 |
| 2025-09-30 | 5.11 | $5.88 | 210800 |
| 2025-09-29 | 5.03 | $5.45 | 74000 |
| 2025-09-26 | 4.98 | $5.42 | 144874 |
| 2025-09-25 | 4.94 | $5.22 | 117300 |
| 2025-09-24 | 4.91 | $5.31 | 256301 |
| 2025-09-23 | 4.86 | $4.94 | 89407 |
| 2025-09-22 | 4.86 | $5.11 | 113586 |
| 2025-09-19 | 4.83 | $4.90 | 700303 |
| 2025-09-18 | 4.82 | $5.22 | 206847 |
| 2025-09-17 | 4.78 | $5.00 | 194300 |
| 2025-09-16 | 4.76 | $4.90 | 163740 |
| 2025-09-15 | 4.74 | $4.80 | 373650 |
| 2025-09-12 | 4.74 | $4.80 | 87000 |
| 2025-09-11 | 4.73 | $4.91 | 136620 |
| 2025-09-10 | 4.71 | $4.82 | 154441 |
| 2025-09-09 | 4.70 | $4.98 | 114800 |
| 2025-09-08 | 4.67 | $5.09 | 238700 |
| 2025-09-05 | 4.63 | $4.76 | 159198 |
| 2025-09-04 | 4.61 | $4.71 | 110688 |
| 2025-09-03 | 4.60 | $4.74 | 143800 |
| 2025-09-02 | 4.59 | $4.65 | 255297 |
| 2025-08-29 | 4.58 | $4.93 | 1.1M |
| 2025-08-28 | 4.54 | $4.80 | 131400 |
| 2025-08-27 | 4.52 | $4.74 | 94616 |
| 2025-08-26 | 4.49 | $4.61 | 42602 |
| 2025-08-25 | 4.48 | $4.51 | 60400 |
| 2025-08-22 | 4.48 | $4.61 | 107724 |
| 2025-08-21 | 4.46 | $4.50 | 43100 |
| 2025-08-20 | 4.46 | $4.44 | 50234 |
| 2025-08-19 | 4.46 | $4.42 | 54823 |
| 2025-08-18 | 4.46 | $4.52 | 59317 |
| 2025-08-15 | 4.46 | $4.55 | 197300 |
| 2025-08-14 | 4.45 | $4.46 | 54841 |
| 2025-08-13 | 4.45 | $4.56 | 103249 |
| 2025-08-12 | 4.43 | $4.48 | 92000 |
| 2025-08-11 | 4.43 | $4.34 | 67100 |
| 2025-08-08 | 4.44 | $4.33 | 44800 |
| 2025-08-07 | 4.45 | $4.32 | 58489 |
| 2025-08-06 | 4.46 | $4.33 | 37100 |
| 2025-08-05 | 4.48 | $4.44 | 71300 |
| 2025-08-04 | 4.48 | $4.42 | 92500 |
| 2025-08-01 | 4.49 | $4.12 | 324137 |
| 2025-07-31 | 4.53 | $4.40 | 77566 |
| 2025-07-30 | 4.54 | $4.42 | 63400 |
| 2025-07-29 | 4.55 | $4.48 | 85800 |
| 2025-07-28 | 4.56 | $4.53 | 94407 |
| 2025-07-25 | 4.56 | $4.62 | 68119 |
| 2025-07-24 | 4.56 | $4.70 | 134423 |
| 2025-07-23 | 4.54 | $4.85 | 86700 |
| 2025-07-22 | 4.51 | $4.76 | 111300 |
| 2025-07-21 | 4.49 | $4.60 | 81662 |
| 2025-07-18 | 4.47 | $4.63 | 82938 |
| 2025-07-17 | 4.46 | $4.80 | 123400 |
| 2025-07-16 | 4.42 | $4.63 | 74700 |
| 2025-07-15 | 4.40 | $4.52 | 146243 |
| 2025-07-14 | 4.39 | $4.63 | 118121 |
| 2025-07-11 | 4.36 | $4.56 | 195949 |
| 2025-07-10 | 4.34 | $4.68 | 145838 |
| 2025-07-09 | 4.30 | $4.63 | 171350 |
| 2025-07-08 | 4.27 | $4.39 | 211200 |
| 2025-07-07 | 4.26 | $4.18 | 90023 |
| 2025-07-03 | 4.26 | $4.28 | 100800 |
| 2025-07-02 | 4.26 | $4.24 | 126411 |
| 2025-07-01 | 4.26 | $4.13 | 116002 |
| 2025-06-30 | 4.28 | $4.13 | 162433 |
| 2025-06-27 | 4.29 | $4.20 | 1.9M |
| 2025-06-26 | 4.30 | $4.36 | 161900 |
| 2025-06-25 | 4.30 | $4.28 | 147000 |
| 2025-06-24 | 4.30 | $4.48 | 498235 |
| 2025-06-23 | 4.28 | $4.34 | 386307 |
| 2025-06-20 | 4.28 | $4.34 | 444300 |
| 2025-06-18 | 4.27 | $4.39 | 356701 |
| 2025-06-17 | 4.26 | $4.35 | 546900 |
| 2025-06-16 | 4.25 | $4.38 | 134700 |
| 2025-06-13 | 4.23 | $4.52 | 261344 |
| 2025-06-12 | 4.20 | $4.49 | 147642 |
| 2025-06-11 | 4.17 | $4.44 | 162900 |
| 2025-06-10 | 4.14 | $4.38 | 161400 |
| 2025-06-09 | 4.12 | $4.30 | 157423 |
| 2025-06-06 | 4.10 | $4.45 | 286100 |
| 2025-06-05 | 4.06 | $4.44 | 552000 |
| 2025-06-04 | 4.02 | $4.27 | 1.7M |
| 2025-06-03 | 3.99 | $3.99 | 1.0M |
| 2025-06-02 | 4.00 | $4.05 | 194700 |
| 2025-05-30 | 3.99 | $3.96 | 141631 |
| 2025-05-29 | 3.99 | $3.98 | 131200 |
| 2025-05-28 | 3.99 | $3.98 | 500338 |
| 2025-05-27 | 4.00 | $3.95 | 183359 |
| 2025-05-23 | 4.00 | $4.06 | 97518 |
| 2025-05-22 | 3.99 | $4.04 | 143400 |
| 2025-05-21 | 3.99 | $3.90 | 347710 |
| 2025-05-20 | 4.00 | $4.11 | 77085 |
| 2025-05-19 | 3.99 | $3.94 | 118016 |
| 2025-05-16 | 3.99 | $3.94 | 155246 |
| 2025-05-15 | 4.00 | $3.82 | 151400 |
| 2025-05-14 | 4.02 | $3.76 | 164200 |
| 2025-05-13 | 4.04 | $3.99 | 149299 |
| 2025-05-12 | 4.05 | $4.07 | 129800 |
| 2025-05-09 | 4.05 | $4.04 | 114700 |
| 2025-05-08 | 4.05 | $4.11 | 128200 |
| 2025-05-07 | 4.04 | $4.06 | 175300 |
| 2025-05-06 | 4.04 | $3.95 | 166229 |
| 2025-05-05 | 4.05 | $4.15 | 115132 |
| 2025-05-02 | 4.04 | $4.19 | 409800 |
| 2025-05-01 | 4.02 | $4.14 | 173945 |
| 2025-04-30 | 4.01 | $4.20 | 194100 |
| 2025-04-29 | 3.99 | $4.33 | 230600 |
| 2025-04-28 | 3.95 | $4.38 | 313802 |
| 2025-04-25 | 3.91 | $4.23 | 524334 |
| 2025-04-24 | 3.87 | $4.20 | 154900 |
| 2025-04-23 | 3.84 | $4.13 | 182500 |
| 2025-04-22 | 3.81 | $4.20 | 251700 |
| 2025-04-21 | 3.77 | $4.02 | 369939 |
| 2025-04-17 | 3.74 | $3.87 | 273549 |
| 2025-04-16 | 3.73 | $3.75 | 222761 |
| 2025-04-15 | 3.72 | $3.75 | 210917 |
| 2025-04-14 | 3.72 | $3.74 | 231300 |
| 2025-04-11 | 3.72 | $3.68 | 263700 |
| 2025-04-10 | 3.72 | $3.43 | 337300 |
| 2025-04-09 | 3.75 | $3.15 | 1.4M |
| 2025-04-08 | 3.82 | $3.04 | 304191 |
| 2025-04-07 | 3.90 | $3.22 | 481596 |
| 2025-04-04 | 3.97 | $3.29 | 634594 |
| 2025-04-03 | 4.04 | $3.40 | 524743 |
| 2025-04-02 | 4.11 | $3.49 | 381166 |
| 2025-04-01 | 4.17 | $3.58 | 183835 |
| 2025-03-31 | 4.24 | $3.76 | 250910 |
| 2025-03-28 | 4.29 | $3.82 | 131700 |
| 2025-03-27 | 4.33 | $3.88 | 219042 |
| 2025-03-26 | 4.38 | $3.99 | 394906 |
| 2025-03-25 | 4.42 | $4.28 | 576200 |
| 2025-03-24 | 4.44 | $4.54 | 164192 |
| 2025-03-21 | 4.43 | $4.49 | 115824 |
| 2025-03-20 | 4.42 | $4.38 | 81900 |
| 2025-03-19 | 4.43 | $4.44 | 94731 |
| 2025-03-18 | 4.42 | $4.25 | 60400 |
| 2025-03-17 | 4.44 | $4.34 | 88989 |
| 2025-03-14 | 4.45 | $4.35 | 82800 |
| 2025-03-13 | 4.47 | $4.20 | 105151 |
| 2025-03-12 | 4.49 | $4.40 | 97000 |
| 2025-03-11 | 4.50 | $4.40 | 100800 |
| 2025-03-10 | 4.51 | $4.33 | 106708 |
| 2025-03-07 | 4.53 | $4.55 | 133229 |
| 2025-03-06 | 4.53 | $4.49 | 132211 |
| 2025-03-05 | 4.54 | $4.42 | 106600 |
| 2025-03-04 | 4.55 | $4.47 | 216329 |
| 2025-03-03 | 4.56 | $4.32 | 156944 |
| 2025-02-28 | 4.58 | $4.63 | 309075 |
| 2025-02-27 | 4.58 | $4.37 | 330273 |
| 2025-02-26 | 4.60 | $4.19 | 116300 |
| 2025-02-25 | 4.64 | $4.18 | 214500 |
| 2025-02-24 | 4.69 | $4.35 | 95800 |
| 2025-02-21 | 4.72 | $4.50 | 70451 |
| 2025-02-20 | 4.75 | $4.40 | 117032 |
| 2025-02-19 | 4.78 | $4.30 | 160100 |
| 2025-02-18 | 4.84 | $4.38 | 202400 |
| 2025-02-14 | 4.88 | $4.79 | 116400 |
| 2025-02-13 | 4.89 | $4.52 | 125300 |
| 2025-02-12 | 4.93 | $4.42 | 99800 |
| 2025-02-11 | 4.99 | $4.34 | 177900 |
| 2025-02-10 | 5.05 | $4.42 | 149368 |
| 2025-02-07 | 5.12 | $4.37 | 213797 |
| 2025-02-06 | 5.20 | $4.57 | 208988 |
| 2025-02-05 | 5.27 | $4.62 | 330814 |
| 2025-02-04 | 5.33 | $4.54 | 269119 |
| 2025-02-03 | 5.42 | $4.71 | 316476 |
| 2025-01-31 | 5.49 | $4.59 | 429531 |
| 2025-01-30 | 5.59 | $4.78 | 213620 |
| 2025-01-29 | 5.67 | $4.97 | 243882 |
| 2025-01-28 | 5.75 | $5.31 | 364474 |
| 2025-01-27 | 5.79 | $5.37 | 389684 |
| 2025-01-24 | 5.84 | $5.40 | 518900 |
| 2025-01-23 | 5.88 | $5.30 | 227077 |
| 2025-01-22 | 5.94 | $5.11 | 128730 |
| 2025-01-21 | 6.03 | $5.33 | 253999 |
| 2025-01-17 | 6.10 | $5.14 | 213932 |
| 2025-01-16 | 6.21 | $5.04 | 193628 |
| 2025-01-15 | 6.33 | $4.90 | 512188 |
| 2025-01-14 | 6.48 | $4.64 | 384448 |
| 2025-01-13 | 6.67 | $4.70 | 518812 |
| 2025-01-10 | 6.88 | $4.94 | 367886 |
| 2025-01-08 | 7.09 | $5.09 | 276629 |
| 2025-01-07 | 7.30 | $5.36 | 435423 |
| 2025-01-06 | 7.50 | $5.39 | 424417 |
| 2025-01-03 | 7.72 | $5.82 | 838146 |
| 2025-01-02 | 7.92 | $5.56 | 308056 |
| 2024-12-31 | 8.17 | $5.79 | 534972 |
| 2024-12-30 | 8.42 | $5.66 | 345084 |
| 2024-12-27 | 8.71 | $5.50 | 374761 |
| 2024-12-26 | 9.05 | $5.88 | 526585 |
| 2024-12-24 | 9.38 | $6.08 | 402717 |
| 2024-12-23 | 9.73 | $5.94 | 1.0M |
| 2024-12-20 | 10.13 | $6.14 | 4.2M |
| 2024-12-19 | 10.55 | $5.17 | 2.6M |
| 2024-12-18 | 11.12 | $4.30 | 4.7M |
| 2024-12-17 | 11.83 | $4.10 | 936447 |
| 2024-12-16 | 12.65 | $4.14 | 699386 |
| 2024-12-13 | 13.54 | $4.28 | 660670 |
| 2024-12-12 | 14.52 | $4.59 | 498400 |
| 2024-12-11 | 15.56 | $4.80 | 1.6M |
| 2024-12-10 | 16.69 | $4.47 | 2.9M |
| 2024-12-09 | 17.98 | $4.65 | 10.2M |
| 2024-12-06 | 19.38 | $20.09 | 1.1M |
| 2024-12-05 | 19.31 | $18.37 | 207394 |
| 2024-12-04 | 19.41 | $18.09 | 257615 |
| 2024-12-03 | 19.55 | $17.28 | 457249 |
| 2024-12-02 | 19.79 | $17.45 | 340064 |
| 2024-11-29 | 20.03 | $18.80 | 97054 |
| 2024-11-27 | 20.16 | $19.29 | 123293 |
| 2024-11-26 | 20.25 | $19.70 | 121403 |
| 2024-11-25 | 20.31 | $19.07 | 292159 |
| 2024-11-22 | 20.44 | $19.14 | 182648 |
| 2024-11-21 | 20.58 | $18.44 | 216649 |
| 2024-11-20 | 20.81 | $18.40 | 228371 |
| 2024-11-19 | 21.06 | $19.17 | 261024 |
| 2024-11-18 | 21.26 | $18.12 | 169904 |
| 2024-11-15 | 21.59 | $18.29 | 244288 |
| 2024-11-14 | 21.94 | $19.51 | 126874 |
| 2024-11-13 | 22.19 | $20.17 | 223902 |
| 2024-11-12 | 22.40 | $20.00 | 219482 |
| 2024-11-11 | 22.66 | $22.67 | 140703 |
| 2024-11-08 | 22.66 | $22.19 | 227217 |
| 2024-11-07 | 22.71 | $20.62 | 309034 |
| 2024-11-06 | 22.93 | $22.94 | 144630 |
| 2024-11-05 | 22.92 | $21.93 | 156415 |
| 2024-11-04 | 23.03 | $22.57 | 349891 |
| 2024-11-01 | 23.08 | $21.91 | 233600 |
| 2024-10-31 | 23.20 | $23.60 | 178048 |
| 2024-10-30 | 23.16 | $24.64 | 304997 |
| 2024-10-29 | 23.00 | $25.15 | 267346 |
| 2024-10-28 | 22.77 | $24.16 | 227102 |
| 2024-10-25 | 22.63 | $24.06 | 201683 |
| 2024-10-24 | 22.48 | $23.79 | 416626 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
23.50
2026-07-16
Close Price
$22.16
Vol: 528300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.58
Average
10.84
Maximum
23.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.50 | $22.16 | 528300 |
| 2026-07-15 | 23.59 | $22.70 | 513100 |
| 2026-07-14 | 23.61 | $22.78 | 500401 |
| 2026-07-13 | 23.61 | $21.79 | 548913 |
| 2026-07-10 | 23.68 | $24.34 | 704455 |
| 2026-07-09 | 23.46 | $24.89 | 588347 |
| 2026-07-08 | 23.14 | $23.63 | 653491 |
| 2026-07-07 | 22.91 | $24.40 | 518343 |
| 2026-07-06 | 22.56 | $24.84 | 352803 |
| 2026-07-02 | 22.13 | $25.10 | 418673 |
| 2026-07-01 | 21.63 | $24.26 | 660100 |
| 2026-06-30 | 21.18 | $24.51 | 805400 |
| 2026-06-29 | 20.67 | $24.95 | 768900 |
| 2026-06-26 | 20.08 | $23.76 | 3.1M |
| 2026-06-25 | 19.57 | $22.62 | 944021 |
| 2026-06-24 | 19.14 | $22.83 | 1.1M |
| 2026-06-23 | 18.67 | $22.32 | 498100 |
| 2026-06-22 | 18.21 | $21.47 | 458639 |
| 2026-06-18 | 17.81 | $20.77 | 619615 |
| 2026-06-17 | 17.46 | $19.99 | 495602 |
| 2026-06-16 | 17.16 | $20.49 | 666309 |
| 2026-06-15 | 16.79 | $19.84 | 747095 |
| 2026-06-12 | 16.47 | $18.04 | 436924 |
| 2026-06-11 | 16.33 | $16.45 | 629309 |
| 2026-06-10 | 16.35 | $15.48 | 358900 |
| 2026-06-09 | 16.48 | $15.80 | 177833 |
| 2026-06-08 | 16.59 | $15.51 | 304800 |
| 2026-06-05 | 16.73 | $15.70 | 376314 |
| 2026-06-04 | 16.87 | $17.02 | 271953 |
| 2026-06-03 | 16.89 | $16.04 | 256922 |
| 2026-06-02 | 17.01 | $16.54 | 382402 |
| 2026-06-01 | 17.08 | $17.20 | 319136 |
| 2026-05-29 | 17.08 | $17.29 | 234200 |
| 2026-05-28 | 17.07 | $17.05 | 230864 |
| 2026-05-27 | 17.09 | $16.95 | 1.4M |
| 2026-05-26 | 17.12 | $16.20 | 586313 |
| 2026-05-22 | 17.22 | $16.61 | 211180 |
| 2026-05-21 | 17.30 | $16.74 | 315600 |
| 2026-05-20 | 17.36 | $16.11 | 340126 |
| 2026-05-19 | 17.49 | $16.37 | 520430 |
| 2026-05-18 | 17.61 | $15.34 | 451903 |
| 2026-05-15 | 17.85 | $17.66 | 481581 |
| 2026-05-14 | 17.87 | $18.72 | 340824 |
| 2026-05-13 | 17.78 | $19.14 | 541700 |
| 2026-05-12 | 17.64 | $18.19 | 309600 |
| 2026-05-11 | 17.58 | $18.16 | 509420 |
| 2026-05-08 | 17.52 | $17.99 | 177500 |
| 2026-05-07 | 17.46 | $17.82 | 223700 |
| 2026-05-06 | 17.42 | $18.46 | 587733 |
| 2026-05-05 | 17.32 | $16.68 | 235556 |
| 2026-05-04 | 17.39 | $16.62 | 397100 |
| 2026-05-01 | 17.47 | $16.79 | 325000 |
| 2026-04-30 | 17.54 | $16.85 | 444358 |
| 2026-04-29 | 17.60 | $16.86 | 269600 |
| 2026-04-28 | 17.67 | $17.44 | 344300 |
| 2026-04-27 | 17.68 | $18.06 | 348800 |
| 2026-04-24 | 17.62 | $17.05 | 384412 |
| 2026-04-23 | 17.65 | $17.24 | 410400 |
| 2026-04-22 | 17.65 | $18.36 | 393707 |
| 2026-04-21 | 17.55 | $19.61 | 694629 |
| 2026-04-20 | 17.31 | $18.80 | 637400 |
| 2026-04-17 | 17.16 | $18.49 | 508325 |
| 2026-04-16 | 17.05 | $16.99 | 367300 |
| 2026-04-15 | 17.09 | $16.97 | 392124 |
| 2026-04-14 | 17.15 | $16.57 | 326256 |
| 2026-04-13 | 17.28 | $16.19 | 452837 |
| 2026-04-10 | 17.45 | $16.19 | 294254 |
| 2026-04-09 | 17.65 | $17.79 | 227800 |
| 2026-04-08 | 17.70 | $18.04 | 399400 |
| 2026-04-07 | 17.74 | $17.61 | 276327 |
| 2026-04-06 | 17.83 | $17.53 | 292500 |
| 2026-04-02 | 17.94 | $17.50 | 301400 |
| 2026-04-01 | 18.07 | $17.73 | 442318 |
| 2026-03-31 | 18.19 | $17.49 | 885950 |
| 2026-03-30 | 18.36 | $15.83 | 844422 |
| 2026-03-27 | 18.70 | $16.15 | 314109 |
| 2026-03-26 | 19.05 | $16.25 | 376422 |
| 2026-03-25 | 19.41 | $16.41 | 575225 |
| 2026-03-24 | 19.79 | $16.11 | 881625 |
| 2026-03-23 | 20.22 | $18.63 | 460244 |
| 2026-03-20 | 20.42 | $19.30 | 1.9M |
| 2026-03-19 | 20.57 | $21.04 | 473286 |
| 2026-03-18 | 20.54 | $19.36 | 437636 |
| 2026-03-17 | 20.68 | $21.22 | 449137 |
| 2026-03-16 | 20.63 | $21.55 | 720600 |
| 2026-03-13 | 20.54 | $18.72 | 644500 |
| 2026-03-12 | 20.73 | $19.89 | 457748 |
| 2026-03-11 | 20.81 | $20.07 | 650016 |
| 2026-03-10 | 20.86 | $20.97 | 1.2M |
| 2026-03-09 | 20.84 | $19.73 | 403859 |
| 2026-03-06 | 20.93 | $20.29 | 484200 |
| 2026-03-05 | 20.97 | $20.38 | 394600 |
| 2026-03-04 | 21.00 | $21.07 | 341400 |
| 2026-03-03 | 20.96 | $20.46 | 338607 |
| 2026-03-02 | 20.97 | $21.71 | 397600 |
| 2026-02-27 | 20.85 | $22.27 | 450965 |
| 2026-02-26 | 20.67 | $22.32 | 278100 |
| 2026-02-25 | 20.46 | $22.14 | 476500 |
| 2026-02-24 | 20.27 | $21.56 | 313986 |
| 2026-02-23 | 20.11 | $21.35 | 422622 |
| 2026-02-20 | 19.96 | $20.51 | 576520 |
| 2026-02-19 | 19.88 | $20.14 | 620500 |
| 2026-02-18 | 19.83 | $19.59 | 1.1M |
| 2026-02-17 | 19.85 | $19.63 | 392014 |
| 2026-02-13 | 19.86 | $19.57 | 1.4M |
| 2026-02-12 | 19.90 | $19.94 | 528800 |
| 2026-02-11 | 19.90 | $19.99 | 503311 |
| 2026-02-10 | 19.91 | $20.19 | 309117 |
| 2026-02-09 | 19.89 | $20.51 | 452225 |
| 2026-02-06 | 19.81 | $20.73 | 838044 |
| 2026-02-05 | 19.67 | $19.98 | 1.0M |
| 2026-02-04 | 19.58 | $20.15 | 444073 |
| 2026-02-03 | 19.45 | $19.91 | 382647 |
| 2026-02-02 | 19.31 | $20.10 | 724640 |
| 2026-01-30 | 19.12 | $18.99 | 580829 |
| 2026-01-29 | 19.00 | $19.10 | 362600 |
| 2026-01-28 | 18.85 | $19.51 | 376100 |
| 2026-01-27 | 18.64 | $19.60 | 1.1M |
| 2026-01-26 | 18.38 | $18.27 | 709300 |
| 2026-01-23 | 18.24 | $18.81 | 988431 |
| 2026-01-22 | 18.01 | $18.90 | 2.6M |
| 2026-01-21 | 17.75 | $20.12 | 836600 |
| 2026-01-20 | 17.35 | $21.32 | 829980 |
| 2026-01-16 | 16.78 | $20.16 | 1.1M |
| 2026-01-15 | 16.29 | $21.51 | 889726 |
| 2026-01-14 | 15.63 | $22.92 | 1.1M |
| 2026-01-13 | 14.78 | $20.69 | 1.9M |
| 2026-01-12 | 14.11 | $17.85 | 1.9M |
| 2026-01-09 | 13.69 | $14.03 | 420900 |
| 2026-01-08 | 13.62 | $13.92 | 499905 |
| 2026-01-07 | 13.56 | $14.91 | 1.5M |
| 2026-01-06 | 13.38 | $15.41 | 2.4M |
| 2026-01-05 | 13.14 | $12.62 | 636406 |
| 2026-01-02 | 13.16 | $12.83 | 340713 |
| 2025-12-31 | 13.14 | $13.23 | 465948 |
| 2025-12-30 | 13.05 | $13.63 | 158715 |
| 2025-12-29 | 12.91 | $13.84 | 231905 |
| 2025-12-26 | 12.73 | $13.88 | 154982 |
| 2025-12-24 | 12.52 | $14.08 | 196900 |
| 2025-12-23 | 12.26 | $13.21 | 309118 |
| 2025-12-22 | 12.08 | $13.58 | 265465 |
| 2025-12-19 | 11.83 | $13.39 | 1.2M |
| 2025-12-18 | 11.58 | $12.38 | 178325 |
| 2025-12-17 | 11.40 | $12.30 | 179326 |
| 2025-12-16 | 11.21 | $12.51 | 224119 |
| 2025-12-15 | 10.99 | $12.46 | 560051 |
| 2025-12-12 | 10.74 | $12.88 | 327700 |
| 2025-12-11 | 10.43 | $12.75 | 1.9M |
| 2025-12-10 | 10.11 | $12.68 | 412100 |
| 2025-12-09 | 9.78 | $12.06 | 449788 |
| 2025-12-08 | 9.48 | $11.83 | 443827 |
| 2025-12-05 | 9.18 | $11.61 | 722455 |
| 2025-12-04 | 8.88 | $10.50 | 1.2M |
| 2025-12-03 | 8.67 | $9.22 | 235913 |
| 2025-12-02 | 8.58 | $8.49 | 172900 |
| 2025-12-01 | 8.55 | $8.93 | 207900 |
| 2025-11-28 | 8.48 | $9.49 | 104600 |
| 2025-11-26 | 8.34 | $9.35 | 348971 |
| 2025-11-25 | 8.21 | $9.00 | 219878 |
| 2025-11-24 | 8.10 | $9.14 | 312750 |
| 2025-11-21 | 7.98 | $8.65 | 190390 |
| 2025-11-20 | 7.89 | $8.59 | 262032 |
| 2025-11-19 | 7.81 | $8.24 | 163408 |
| 2025-11-18 | 7.75 | $8.25 | 200110 |
| 2025-11-17 | 7.68 | $8.31 | 289096 |
| 2025-11-14 | 7.59 | $7.80 | 130300 |
| 2025-11-13 | 7.53 | $7.72 | 213800 |
| 2025-11-12 | 7.47 | $8.01 | 252550 |
| 2025-11-11 | 7.37 | $7.83 | 176400 |
| 2025-11-10 | 7.28 | $7.49 | 169372 |
| 2025-11-07 | 7.21 | $7.26 | 485012 |
| 2025-11-06 | 7.15 | $7.47 | 175216 |
| 2025-11-05 | 7.06 | $7.50 | 244328 |
| 2025-11-04 | 6.96 | $7.47 | 388900 |
| 2025-11-03 | 6.85 | $7.42 | 666037 |
| 2025-10-31 | 6.75 | $7.57 | 278102 |
| 2025-10-30 | 6.61 | $7.73 | 429270 |
| 2025-10-29 | 6.46 | $7.68 | 294978 |
| 2025-10-28 | 6.30 | $7.89 | 297216 |
| 2025-10-27 | 6.11 | $7.63 | 337000 |
| 2025-10-24 | 5.93 | $7.60 | 771179 |
| 2025-10-23 | 5.75 | $7.95 | 5.2M |
| 2025-10-22 | 5.52 | $6.05 | 2.3M |
| 2025-10-21 | 5.46 | $5.30 | 368300 |
| 2025-10-20 | 5.48 | $5.36 | 245710 |
| 2025-10-17 | 5.49 | $5.18 | 104100 |
| 2025-10-16 | 5.52 | $5.11 | 378604 |
| 2025-10-15 | 5.55 | $5.69 | 203085 |
| 2025-10-14 | 5.53 | $5.51 | 141200 |
| 2025-10-13 | 5.52 | $5.50 | 100800 |
| 2025-10-10 | 5.50 | $5.35 | 505820 |
| 2025-10-09 | 5.50 | $5.45 | 110625 |
| 2025-10-08 | 5.49 | $5.67 | 188660 |
| 2025-10-07 | 5.45 | $5.60 | 140100 |
| 2025-10-06 | 5.42 | $5.63 | 106216 |
| 2025-10-03 | 5.38 | $5.61 | 220164 |
| 2025-10-02 | 5.33 | $5.90 | 180400 |
| 2025-10-01 | 5.26 | $5.92 | 148779 |
| 2025-09-30 | 5.18 | $5.88 | 210800 |
| 2025-09-29 | 5.09 | $5.45 | 74000 |
| 2025-09-26 | 5.04 | $5.42 | 144874 |
| 2025-09-25 | 5.00 | $5.22 | 117300 |
| 2025-09-24 | 4.97 | $5.31 | 256301 |
| 2025-09-23 | 4.93 | $4.94 | 89407 |
| 2025-09-22 | 4.92 | $5.11 | 113586 |
| 2025-09-19 | 4.89 | $4.90 | 700303 |
| 2025-09-18 | 4.88 | $5.22 | 206847 |
| 2025-09-17 | 4.84 | $5.00 | 194300 |
| 2025-09-16 | 4.81 | $4.90 | 163740 |
| 2025-09-15 | 4.79 | $4.80 | 373650 |
| 2025-09-12 | 4.79 | $4.80 | 87000 |
| 2025-09-11 | 4.78 | $4.91 | 136620 |
| 2025-09-10 | 4.75 | $4.82 | 154441 |
| 2025-09-09 | 4.74 | $4.98 | 114800 |
| 2025-09-08 | 4.70 | $5.09 | 238700 |
| 2025-09-05 | 4.65 | $4.76 | 159198 |
| 2025-09-04 | 4.63 | $4.71 | 110688 |
| 2025-09-03 | 4.62 | $4.74 | 143800 |
| 2025-09-02 | 4.60 | $4.65 | 255297 |
| 2025-08-29 | 4.59 | $4.93 | 1.1M |
| 2025-08-28 | 4.54 | $4.80 | 131400 |
| 2025-08-27 | 4.51 | $4.74 | 94616 |
| 2025-08-26 | 4.48 | $4.61 | 42602 |
| 2025-08-25 | 4.46 | $4.51 | 60400 |
| 2025-08-22 | 4.46 | $4.61 | 107724 |
| 2025-08-21 | 4.44 | $4.50 | 43100 |
| 2025-08-20 | 4.43 | $4.44 | 50234 |
| 2025-08-19 | 4.44 | $4.42 | 54823 |
| 2025-08-18 | 4.44 | $4.52 | 59317 |
| 2025-08-15 | 4.44 | $4.55 | 197300 |
| 2025-08-14 | 4.43 | $4.46 | 54841 |
| 2025-08-13 | 4.44 | $4.56 | 103249 |
| 2025-08-12 | 4.43 | $4.48 | 92000 |
| 2025-08-11 | 4.44 | $4.34 | 67100 |
| 2025-08-08 | 4.45 | $4.33 | 44800 |
| 2025-08-07 | 4.47 | $4.32 | 58489 |
| 2025-08-06 | 4.50 | $4.33 | 37100 |
| 2025-08-05 | 4.52 | $4.44 | 71300 |
| 2025-08-04 | 4.53 | $4.42 | 92500 |
| 2025-08-01 | 4.54 | $4.12 | 324137 |
| 2025-07-31 | 4.59 | $4.40 | 77566 |
| 2025-07-30 | 4.60 | $4.42 | 63400 |
| 2025-07-29 | 4.61 | $4.48 | 85800 |
| 2025-07-28 | 4.62 | $4.53 | 94407 |
| 2025-07-25 | 4.62 | $4.62 | 68119 |
| 2025-07-24 | 4.60 | $4.70 | 134423 |
| 2025-07-23 | 4.58 | $4.85 | 86700 |
| 2025-07-22 | 4.54 | $4.76 | 111300 |
| 2025-07-21 | 4.51 | $4.60 | 81662 |
| 2025-07-18 | 4.50 | $4.63 | 82938 |
| 2025-07-17 | 4.48 | $4.80 | 123400 |
| 2025-07-16 | 4.44 | $4.63 | 74700 |
| 2025-07-15 | 4.41 | $4.52 | 146243 |
| 2025-07-14 | 4.40 | $4.63 | 118121 |
| 2025-07-11 | 4.37 | $4.56 | 195949 |
| 2025-07-10 | 4.35 | $4.68 | 145838 |
| 2025-07-09 | 4.32 | $4.63 | 171350 |
| 2025-07-08 | 4.29 | $4.39 | 211200 |
| 2025-07-07 | 4.29 | $4.18 | 90023 |
| 2025-07-03 | 4.30 | $4.28 | 100800 |
| 2025-07-02 | 4.31 | $4.24 | 126411 |
| 2025-07-01 | 4.32 | $4.13 | 116002 |
| 2025-06-30 | 4.34 | $4.13 | 162433 |
| 2025-06-27 | 4.36 | $4.20 | 1.9M |
| 2025-06-26 | 4.37 | $4.36 | 161900 |
| 2025-06-25 | 4.36 | $4.28 | 147000 |
| 2025-06-24 | 4.36 | $4.48 | 498235 |
| 2025-06-23 | 4.34 | $4.34 | 386307 |
| 2025-06-20 | 4.33 | $4.34 | 444300 |
| 2025-06-18 | 4.32 | $4.39 | 356701 |
| 2025-06-17 | 4.30 | $4.35 | 546900 |
| 2025-06-16 | 4.28 | $4.38 | 134700 |
| 2025-06-13 | 4.26 | $4.52 | 261344 |
| 2025-06-12 | 4.22 | $4.49 | 147642 |
| 2025-06-11 | 4.19 | $4.44 | 162900 |
| 2025-06-10 | 4.15 | $4.38 | 161400 |
| 2025-06-09 | 4.12 | $4.30 | 157423 |
| 2025-06-06 | 4.09 | $4.45 | 286100 |
| 2025-06-05 | 4.05 | $4.44 | 552000 |
| 2025-06-04 | 4.01 | $4.27 | 1.7M |
| 2025-06-03 | 3.98 | $3.99 | 1.0M |
| 2025-06-02 | 3.98 | $4.05 | 194700 |
| 2025-05-30 | 3.98 | $3.96 | 141631 |
| 2025-05-29 | 3.98 | $3.98 | 131200 |
| 2025-05-28 | 3.99 | $3.98 | 500338 |
| 2025-05-27 | 3.99 | $3.95 | 183359 |
| 2025-05-23 | 4.00 | $4.06 | 97518 |
| 2025-05-22 | 4.00 | $4.04 | 143400 |
| 2025-05-21 | 4.01 | $3.90 | 347710 |
| 2025-05-20 | 4.03 | $4.11 | 77085 |
| 2025-05-19 | 4.02 | $3.94 | 118016 |
| 2025-05-16 | 4.04 | $3.94 | 155246 |
| 2025-05-15 | 4.05 | $3.82 | 151400 |
| 2025-05-14 | 4.08 | $3.76 | 164200 |
| 2025-05-13 | 4.11 | $3.99 | 149299 |
| 2025-05-12 | 4.12 | $4.07 | 129800 |
| 2025-05-09 | 4.12 | $4.04 | 114700 |
| 2025-05-08 | 4.12 | $4.11 | 128200 |
| 2025-05-07 | 4.10 | $4.06 | 175300 |
| 2025-05-06 | 4.09 | $3.95 | 166229 |
| 2025-05-05 | 4.08 | $4.15 | 115132 |
| 2025-05-02 | 4.06 | $4.19 | 409800 |
| 2025-05-01 | 4.02 | $4.14 | 173945 |
| 2025-04-30 | 3.98 | $4.20 | 194100 |
| 2025-04-29 | 3.94 | $4.33 | 230600 |
| 2025-04-28 | 3.88 | $4.38 | 313802 |
| 2025-04-25 | 3.82 | $4.23 | 524334 |
| 2025-04-24 | 3.76 | $4.20 | 154900 |
| 2025-04-23 | 3.71 | $4.13 | 182500 |
| 2025-04-22 | 3.67 | $4.20 | 251700 |
| 2025-04-21 | 3.62 | $4.02 | 369939 |
| 2025-04-17 | 3.59 | $3.87 | 273549 |
| 2025-04-16 | 3.58 | $3.75 | 222761 |
| 2025-04-15 | 3.58 | $3.75 | 210917 |
| 2025-04-14 | 3.58 | $3.74 | 231300 |
| 2025-04-11 | 3.59 | $3.68 | 263700 |
| 2025-04-10 | 3.61 | $3.43 | 337300 |
| 2025-04-09 | 3.65 | $3.15 | 1.4M |
| 2025-04-08 | 3.73 | $3.04 | 304191 |
| 2025-04-07 | 3.82 | $3.22 | 481596 |
| 2025-04-04 | 3.90 | $3.29 | 634594 |
| 2025-04-03 | 3.98 | $3.40 | 524743 |
| 2025-04-02 | 4.06 | $3.49 | 381166 |
| 2025-04-01 | 4.13 | $3.58 | 183835 |
| 2025-03-31 | 4.20 | $3.76 | 250910 |
| 2025-03-28 | 4.25 | $3.82 | 131700 |
| 2025-03-27 | 4.30 | $3.88 | 219042 |
| 2025-03-26 | 4.35 | $3.99 | 394906 |
| 2025-03-25 | 4.39 | $4.28 | 576200 |
| 2025-03-24 | 4.40 | $4.54 | 164192 |
| 2025-03-21 | 4.38 | $4.49 | 115824 |
| 2025-03-20 | 4.37 | $4.38 | 81900 |
| 2025-03-19 | 4.37 | $4.44 | 94731 |
| 2025-03-18 | 4.37 | $4.25 | 60400 |
| 2025-03-17 | 4.38 | $4.34 | 88989 |
| 2025-03-14 | 4.39 | $4.35 | 82800 |
| 2025-03-13 | 4.39 | $4.20 | 105151 |
| 2025-03-12 | 4.41 | $4.40 | 97000 |
| 2025-03-11 | 4.41 | $4.40 | 100800 |
| 2025-03-10 | 4.42 | $4.33 | 106708 |
| 2025-03-07 | 4.42 | $4.55 | 133229 |
| 2025-03-06 | 4.41 | $4.49 | 132211 |
| 2025-03-05 | 4.41 | $4.42 | 106600 |
| 2025-03-04 | 4.41 | $4.47 | 216329 |
| 2025-03-03 | 4.40 | $4.32 | 156944 |
| 2025-02-28 | 4.42 | $4.63 | 309075 |
| 2025-02-27 | 4.40 | $4.37 | 330273 |
| 2025-02-26 | 4.41 | $4.19 | 116300 |
| 2025-02-25 | 4.45 | $4.18 | 214500 |
| 2025-02-24 | 4.49 | $4.35 | 95800 |
| 2025-02-21 | 4.52 | $4.50 | 70451 |
| 2025-02-20 | 4.54 | $4.40 | 117032 |
| 2025-02-19 | 4.57 | $4.30 | 160100 |
| 2025-02-18 | 4.62 | $4.38 | 202400 |
| 2025-02-14 | 4.66 | $4.79 | 116400 |
| 2025-02-13 | 4.67 | $4.52 | 125300 |
| 2025-02-12 | 4.70 | $4.42 | 99800 |
| 2025-02-11 | 4.74 | $4.34 | 177900 |
| 2025-02-10 | 4.80 | $4.42 | 149368 |
| 2025-02-07 | 4.84 | $4.37 | 213797 |
| 2025-02-06 | 4.90 | $4.57 | 208988 |
| 2025-02-05 | 4.94 | $4.62 | 330814 |
| 2025-02-04 | 4.98 | $4.54 | 269119 |
| 2025-02-03 | 5.03 | $4.71 | 316476 |
| 2025-01-31 | 5.07 | $4.59 | 429531 |
| 2025-01-30 | 5.13 | $4.78 | 213620 |
| 2025-01-29 | 5.17 | $4.97 | 243882 |
| 2025-01-28 | 5.20 | $5.31 | 364474 |
| 2025-01-27 | 5.20 | $5.37 | 389684 |
| 2025-01-24 | 5.20 | $5.40 | 518900 |
| 2025-01-23 | 5.19 | $5.30 | 227077 |
| 2025-01-22 | 5.20 | $5.11 | 128730 |
| 2025-01-21 | 5.23 | $5.33 | 253999 |
| 2025-01-17 | 5.23 | $5.14 | 213932 |
| 2025-01-16 | 5.25 | $5.04 | 193628 |
| 2025-01-15 | 5.27 | $4.90 | 512188 |
| 2025-01-14 | 5.30 | $4.64 | 384448 |
| 2025-01-13 | 5.35 | $4.70 | 518812 |
| 2025-01-10 | 5.40 | $4.94 | 367886 |
| 2025-01-08 | 5.43 | $5.09 | 276629 |
| 2025-01-07 | 5.44 | $5.36 | 435423 |
| 2025-01-06 | 5.49 | $5.39 | 424417 |
| 2025-01-03 | 5.60 | $5.82 | 838146 |
| 2025-01-02 | 5.73 | $5.56 | 308056 |
| 2024-12-31 | 5.94 | $5.79 | 534972 |
| 2024-12-30 | 6.19 | $5.66 | 345084 |
| 2024-12-27 | 6.50 | $5.50 | 374761 |
| 2024-12-26 | 6.90 | $5.88 | 526585 |
| 2024-12-24 | 7.33 | $6.08 | 402717 |
| 2024-12-23 | 7.81 | $5.94 | 1.0M |
| 2024-12-20 | 8.35 | $6.14 | 4.2M |
| 2024-12-19 | 8.94 | $5.17 | 2.6M |
| 2024-12-18 | 9.68 | $4.30 | 4.7M |
| 2024-12-17 | 10.58 | $4.10 | 936447 |
| 2024-12-16 | 11.56 | $4.14 | 699386 |
| 2024-12-13 | 12.61 | $4.28 | 660670 |
| 2024-12-12 | 13.71 | $4.59 | 498400 |
| 2024-12-11 | 14.86 | $4.80 | 1.6M |
| 2024-12-10 | 16.07 | $4.47 | 2.9M |
| 2024-12-09 | 17.39 | $4.65 | 10.2M |
| 2024-12-06 | 18.77 | $20.09 | 1.1M |
| 2024-12-05 | 18.69 | $18.37 | 207394 |
| 2024-12-04 | 18.80 | $18.09 | 257615 |
| 2024-12-03 | 18.95 | $17.28 | 457249 |
| 2024-12-02 | 19.20 | $17.45 | 340064 |
| 2024-11-29 | 19.46 | $18.80 | 97054 |
| 2024-11-27 | 19.61 | $19.29 | 123293 |
| 2024-11-26 | 19.74 | $19.70 | 121403 |
| 2024-11-25 | 19.85 | $19.07 | 292159 |
| 2024-11-22 | 20.05 | $19.14 | 182648 |
| 2024-11-21 | 20.27 | $18.44 | 216649 |
| 2024-11-20 | 20.58 | $18.40 | 228371 |
| 2024-11-19 | 20.92 | $19.17 | 261024 |
| 2024-11-18 | 21.21 | $18.12 | 169904 |
| 2024-11-15 | 21.63 | $18.29 | 244288 |
| 2024-11-14 | 22.07 | $19.51 | 126874 |
| 2024-11-13 | 22.40 | $20.17 | 223902 |
| 2024-11-12 | 22.69 | $20.00 | 219482 |
| 2024-11-11 | 23.02 | $22.67 | 140703 |
| 2024-11-08 | 23.10 | $22.19 | 227217 |
| 2024-11-07 | 23.23 | $20.62 | 309034 |
| 2024-11-06 | 23.50 | $22.94 | 144630 |
| 2024-11-05 | 23.54 | $21.93 | 156415 |
| 2024-11-04 | 23.68 | $22.57 | 349891 |
| 2024-11-01 | 23.75 | $21.91 | 233600 |
| 2024-10-31 | 23.89 | $23.60 | 178048 |
| 2024-10-30 | 23.85 | $24.64 | 304997 |
| 2024-10-29 | 23.69 | $25.15 | 267346 |
| 2024-10-28 | 23.46 | $24.16 | 227102 |
| 2024-10-25 | 23.31 | $24.06 | 201683 |
| 2024-10-24 | 23.15 | $23.79 | 416626 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
24.06
2026-07-16
Close Price
$22.16
Vol: 528300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.28
Average
10.84
Maximum
24.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.06 | $22.16 | 528300 |
| 2026-07-15 | 24.30 | $22.70 | 513100 |
| 2026-07-14 | 24.45 | $22.78 | 500401 |
| 2026-07-13 | 24.60 | $21.79 | 548913 |
| 2026-07-10 | 24.97 | $24.34 | 704455 |
| 2026-07-09 | 24.85 | $24.89 | 588347 |
| 2026-07-08 | 24.59 | $23.63 | 653491 |
| 2026-07-07 | 24.53 | $24.40 | 518343 |
| 2026-07-06 | 24.29 | $24.84 | 352803 |
| 2026-07-02 | 23.90 | $25.10 | 418673 |
| 2026-07-01 | 23.39 | $24.26 | 660100 |
| 2026-06-30 | 22.96 | $24.51 | 805400 |
| 2026-06-29 | 22.39 | $24.95 | 768900 |
| 2026-06-26 | 21.62 | $23.76 | 3.1M |
| 2026-06-25 | 20.98 | $22.62 | 944021 |
| 2026-06-24 | 20.46 | $22.83 | 1.1M |
| 2026-06-23 | 19.81 | $22.32 | 498100 |
| 2026-06-22 | 19.16 | $21.47 | 458639 |
| 2026-06-18 | 18.57 | $20.77 | 619615 |
| 2026-06-17 | 18.03 | $19.99 | 495602 |
| 2026-06-16 | 17.57 | $20.49 | 666309 |
| 2026-06-15 | 16.93 | $19.84 | 747095 |
| 2026-06-12 | 16.32 | $18.04 | 436924 |
| 2026-06-11 | 16.00 | $16.45 | 629309 |
| 2026-06-10 | 15.96 | $15.48 | 358900 |
| 2026-06-09 | 16.12 | $15.80 | 177833 |
| 2026-06-08 | 16.24 | $15.51 | 304800 |
| 2026-06-05 | 16.45 | $15.70 | 376314 |
| 2026-06-04 | 16.65 | $17.02 | 271953 |
| 2026-06-03 | 16.61 | $16.04 | 256922 |
| 2026-06-02 | 16.77 | $16.54 | 382402 |
| 2026-06-01 | 16.85 | $17.20 | 319136 |
| 2026-05-29 | 16.81 | $17.29 | 234200 |
| 2026-05-28 | 16.74 | $17.05 | 230864 |
| 2026-05-27 | 16.72 | $16.95 | 1.4M |
| 2026-05-26 | 16.71 | $16.20 | 586313 |
| 2026-05-22 | 16.87 | $16.61 | 211180 |
| 2026-05-21 | 16.96 | $16.74 | 315600 |
| 2026-05-20 | 17.05 | $16.11 | 340126 |
| 2026-05-19 | 17.28 | $16.37 | 520430 |
| 2026-05-18 | 17.49 | $15.34 | 451903 |
| 2026-05-15 | 17.96 | $17.66 | 481581 |
| 2026-05-14 | 18.02 | $18.72 | 340824 |
| 2026-05-13 | 17.86 | $19.14 | 541700 |
| 2026-05-12 | 17.58 | $18.19 | 309600 |
| 2026-05-11 | 17.46 | $18.16 | 509420 |
| 2026-05-08 | 17.33 | $17.99 | 177500 |
| 2026-05-07 | 17.22 | $17.82 | 223700 |
| 2026-05-06 | 17.13 | $18.46 | 587733 |
| 2026-05-05 | 16.88 | $16.68 | 235556 |
| 2026-05-04 | 16.98 | $16.62 | 397100 |
| 2026-05-01 | 17.10 | $16.79 | 325000 |
| 2026-04-30 | 17.22 | $16.85 | 444358 |
| 2026-04-29 | 17.34 | $16.86 | 269600 |
| 2026-04-28 | 17.48 | $17.44 | 344300 |
| 2026-04-27 | 17.52 | $18.06 | 348800 |
| 2026-04-24 | 17.44 | $17.05 | 384412 |
| 2026-04-23 | 17.56 | $17.24 | 410400 |
| 2026-04-22 | 17.66 | $18.36 | 393707 |
| 2026-04-21 | 17.55 | $19.61 | 694629 |
| 2026-04-20 | 17.15 | $18.80 | 637400 |
| 2026-04-17 | 16.87 | $18.49 | 508325 |
| 2026-04-16 | 16.61 | $16.99 | 367300 |
| 2026-04-15 | 16.62 | $16.97 | 392124 |
| 2026-04-14 | 16.65 | $16.57 | 326256 |
| 2026-04-13 | 16.78 | $16.19 | 452837 |
| 2026-04-10 | 17.01 | $16.19 | 294254 |
| 2026-04-09 | 17.28 | $17.79 | 227800 |
| 2026-04-08 | 17.26 | $18.04 | 399400 |
| 2026-04-07 | 17.19 | $17.61 | 276327 |
| 2026-04-06 | 17.21 | $17.53 | 292500 |
| 2026-04-02 | 17.25 | $17.50 | 301400 |
| 2026-04-01 | 17.31 | $17.73 | 442318 |
| 2026-03-31 | 17.33 | $17.49 | 885950 |
| 2026-03-30 | 17.42 | $15.83 | 844422 |
| 2026-03-27 | 17.88 | $16.15 | 314109 |
| 2026-03-26 | 18.35 | $16.25 | 376422 |
| 2026-03-25 | 18.87 | $16.41 | 575225 |
| 2026-03-24 | 19.45 | $16.11 | 881625 |
| 2026-03-23 | 20.19 | $18.63 | 460244 |
| 2026-03-20 | 20.52 | $19.30 | 1.9M |
| 2026-03-19 | 20.76 | $21.04 | 473286 |
| 2026-03-18 | 20.66 | $19.36 | 437636 |
| 2026-03-17 | 20.91 | $21.22 | 449137 |
| 2026-03-16 | 20.80 | $21.55 | 720600 |
| 2026-03-13 | 20.60 | $18.72 | 644500 |
| 2026-03-12 | 20.96 | $19.89 | 457748 |
| 2026-03-11 | 21.13 | $20.07 | 650016 |
| 2026-03-10 | 21.29 | $20.97 | 1.2M |
| 2026-03-09 | 21.28 | $19.73 | 403859 |
| 2026-03-06 | 21.52 | $20.29 | 484200 |
| 2026-03-05 | 21.68 | $20.38 | 394600 |
| 2026-03-04 | 21.84 | $21.07 | 341400 |
| 2026-03-03 | 21.88 | $20.46 | 338607 |
| 2026-03-02 | 22.05 | $21.71 | 397600 |
| 2026-02-27 | 21.97 | $22.27 | 450965 |
| 2026-02-26 | 21.75 | $22.32 | 278100 |
| 2026-02-25 | 21.48 | $22.14 | 476500 |
| 2026-02-24 | 21.19 | $21.56 | 313986 |
| 2026-02-23 | 20.98 | $21.35 | 422622 |
| 2026-02-20 | 20.77 | $20.51 | 576520 |
| 2026-02-19 | 20.70 | $20.14 | 620500 |
| 2026-02-18 | 20.68 | $19.59 | 1.1M |
| 2026-02-17 | 20.77 | $19.63 | 392014 |
| 2026-02-13 | 20.86 | $19.57 | 1.4M |
| 2026-02-12 | 20.97 | $19.94 | 528800 |
| 2026-02-11 | 21.01 | $19.99 | 503311 |
| 2026-02-10 | 21.04 | $20.19 | 309117 |
| 2026-02-09 | 21.02 | $20.51 | 452225 |
| 2026-02-06 | 20.92 | $20.73 | 838044 |
| 2026-02-05 | 20.74 | $19.98 | 1.0M |
| 2026-02-04 | 20.69 | $20.15 | 444073 |
| 2026-02-03 | 20.57 | $19.91 | 382647 |
| 2026-02-02 | 20.48 | $20.10 | 724640 |
| 2026-01-30 | 20.32 | $18.99 | 580829 |
| 2026-01-29 | 20.36 | $19.10 | 362600 |
| 2026-01-28 | 20.37 | $19.51 | 376100 |
| 2026-01-27 | 20.28 | $19.60 | 1.1M |
| 2026-01-26 | 20.14 | $18.27 | 709300 |
| 2026-01-23 | 20.24 | $18.81 | 988431 |
| 2026-01-22 | 20.23 | $18.90 | 2.6M |
| 2026-01-21 | 20.19 | $20.12 | 836600 |
| 2026-01-20 | 19.86 | $21.32 | 829980 |
| 2026-01-16 | 19.22 | $20.16 | 1.1M |
| 2026-01-15 | 18.69 | $21.51 | 889726 |
| 2026-01-14 | 17.79 | $22.92 | 1.1M |
| 2026-01-13 | 16.42 | $20.69 | 1.9M |
| 2026-01-12 | 15.30 | $17.85 | 1.9M |
| 2026-01-09 | 14.58 | $14.03 | 420900 |
| 2026-01-08 | 14.55 | $13.92 | 499905 |
| 2026-01-07 | 14.52 | $14.91 | 1.5M |
| 2026-01-06 | 14.28 | $15.41 | 2.4M |
| 2026-01-05 | 13.88 | $12.62 | 636406 |
| 2026-01-02 | 14.00 | $12.83 | 340713 |
| 2025-12-31 | 14.08 | $13.23 | 465948 |
| 2025-12-30 | 14.09 | $13.63 | 158715 |
| 2025-12-29 | 14.00 | $13.84 | 231905 |
| 2025-12-26 | 13.85 | $13.88 | 154982 |
| 2025-12-24 | 13.65 | $14.08 | 196900 |
| 2025-12-23 | 13.38 | $13.21 | 309118 |
| 2025-12-22 | 13.23 | $13.58 | 265465 |
| 2025-12-19 | 12.96 | $13.39 | 1.2M |
| 2025-12-18 | 12.69 | $12.38 | 178325 |
| 2025-12-17 | 12.58 | $12.30 | 179326 |
| 2025-12-16 | 12.46 | $12.51 | 224119 |
| 2025-12-15 | 12.26 | $12.46 | 560051 |
| 2025-12-12 | 12.03 | $12.88 | 327700 |
| 2025-12-11 | 11.67 | $12.75 | 1.9M |
| 2025-12-10 | 11.28 | $12.68 | 412100 |
| 2025-12-09 | 10.82 | $12.06 | 449788 |
| 2025-12-08 | 10.41 | $11.83 | 443827 |
| 2025-12-05 | 9.98 | $11.61 | 722455 |
| 2025-12-04 | 9.53 | $10.50 | 1.2M |
| 2025-12-03 | 9.22 | $9.22 | 235913 |
| 2025-12-02 | 9.14 | $8.49 | 172900 |
| 2025-12-01 | 9.19 | $8.93 | 207900 |
| 2025-11-28 | 9.15 | $9.49 | 104600 |
| 2025-11-26 | 8.98 | $9.35 | 348971 |
| 2025-11-25 | 8.80 | $9.00 | 219878 |
| 2025-11-24 | 8.67 | $9.14 | 312750 |
| 2025-11-21 | 8.49 | $8.65 | 190390 |
| 2025-11-20 | 8.37 | $8.59 | 262032 |
| 2025-11-19 | 8.25 | $8.24 | 163408 |
| 2025-11-18 | 8.17 | $8.25 | 200110 |
| 2025-11-17 | 8.08 | $8.31 | 289096 |
| 2025-11-14 | 7.96 | $7.80 | 130300 |
| 2025-11-13 | 7.92 | $7.72 | 213800 |
| 2025-11-12 | 7.88 | $8.01 | 252550 |
| 2025-11-11 | 7.78 | $7.83 | 176400 |
| 2025-11-10 | 7.69 | $7.49 | 169372 |
| 2025-11-07 | 7.65 | $7.26 | 485012 |
| 2025-11-06 | 7.66 | $7.47 | 175216 |
| 2025-11-05 | 7.61 | $7.50 | 244328 |
| 2025-11-04 | 7.55 | $7.47 | 388900 |
| 2025-11-03 | 7.48 | $7.42 | 666037 |
| 2025-10-31 | 7.41 | $7.57 | 278102 |
| 2025-10-30 | 7.29 | $7.73 | 429270 |
| 2025-10-29 | 7.11 | $7.68 | 294978 |
| 2025-10-28 | 6.91 | $7.89 | 297216 |
| 2025-10-27 | 6.63 | $7.63 | 337000 |
| 2025-10-24 | 6.36 | $7.60 | 771179 |
| 2025-10-23 | 6.04 | $7.95 | 5.2M |
| 2025-10-22 | 5.60 | $6.05 | 2.3M |
| 2025-10-21 | 5.49 | $5.30 | 368300 |
| 2025-10-20 | 5.52 | $5.36 | 245710 |
| 2025-10-17 | 5.54 | $5.18 | 104100 |
| 2025-10-16 | 5.60 | $5.11 | 378604 |
| 2025-10-15 | 5.68 | $5.69 | 203085 |
| 2025-10-14 | 5.65 | $5.51 | 141200 |
| 2025-10-13 | 5.65 | $5.50 | 100800 |
| 2025-10-10 | 5.66 | $5.35 | 505820 |
| 2025-10-09 | 5.70 | $5.45 | 110625 |
| 2025-10-08 | 5.71 | $5.67 | 188660 |
| 2025-10-07 | 5.69 | $5.60 | 140100 |
| 2025-10-06 | 5.67 | $5.63 | 106216 |
| 2025-10-03 | 5.64 | $5.61 | 220164 |
| 2025-10-02 | 5.61 | $5.90 | 180400 |
| 2025-10-01 | 5.51 | $5.92 | 148779 |
| 2025-09-30 | 5.39 | $5.88 | 210800 |
| 2025-09-29 | 5.26 | $5.45 | 74000 |
| 2025-09-26 | 5.20 | $5.42 | 144874 |
| 2025-09-25 | 5.13 | $5.22 | 117300 |
| 2025-09-24 | 5.09 | $5.31 | 256301 |
| 2025-09-23 | 5.02 | $4.94 | 89407 |
| 2025-09-22 | 5.02 | $5.11 | 113586 |
| 2025-09-19 | 4.98 | $4.90 | 700303 |
| 2025-09-18 | 4.99 | $5.22 | 206847 |
| 2025-09-17 | 4.92 | $5.00 | 194300 |
| 2025-09-16 | 4.89 | $4.90 | 163740 |
| 2025-09-15 | 4.87 | $4.80 | 373650 |
| 2025-09-12 | 4.87 | $4.80 | 87000 |
| 2025-09-11 | 4.87 | $4.91 | 136620 |
| 2025-09-10 | 4.85 | $4.82 | 154441 |
| 2025-09-09 | 4.84 | $4.98 | 114800 |
| 2025-09-08 | 4.80 | $5.09 | 238700 |
| 2025-09-05 | 4.73 | $4.76 | 159198 |
| 2025-09-04 | 4.71 | $4.71 | 110688 |
| 2025-09-03 | 4.70 | $4.74 | 143800 |
| 2025-09-02 | 4.68 | $4.65 | 255297 |
| 2025-08-29 | 4.67 | $4.93 | 1.1M |
| 2025-08-28 | 4.61 | $4.80 | 131400 |
| 2025-08-27 | 4.56 | $4.74 | 94616 |
| 2025-08-26 | 4.52 | $4.61 | 42602 |
| 2025-08-25 | 4.50 | $4.51 | 60400 |
| 2025-08-22 | 4.49 | $4.61 | 107724 |
| 2025-08-21 | 4.47 | $4.50 | 43100 |
| 2025-08-20 | 4.46 | $4.44 | 50234 |
| 2025-08-19 | 4.46 | $4.42 | 54823 |
| 2025-08-18 | 4.47 | $4.52 | 59317 |
| 2025-08-15 | 4.46 | $4.55 | 197300 |
| 2025-08-14 | 4.44 | $4.46 | 54841 |
| 2025-08-13 | 4.44 | $4.56 | 103249 |
| 2025-08-12 | 4.41 | $4.48 | 92000 |
| 2025-08-11 | 4.40 | $4.34 | 67100 |
| 2025-08-08 | 4.42 | $4.33 | 44800 |
| 2025-08-07 | 4.44 | $4.32 | 58489 |
| 2025-08-06 | 4.47 | $4.33 | 37100 |
| 2025-08-05 | 4.49 | $4.44 | 71300 |
| 2025-08-04 | 4.50 | $4.42 | 92500 |
| 2025-08-01 | 4.52 | $4.12 | 324137 |
| 2025-07-31 | 4.60 | $4.40 | 77566 |
| 2025-07-30 | 4.64 | $4.42 | 63400 |
| 2025-07-29 | 4.67 | $4.48 | 85800 |
| 2025-07-28 | 4.70 | $4.53 | 94407 |
| 2025-07-25 | 4.72 | $4.62 | 68119 |
| 2025-07-24 | 4.72 | $4.70 | 134423 |
| 2025-07-23 | 4.71 | $4.85 | 86700 |
| 2025-07-22 | 4.67 | $4.76 | 111300 |
| 2025-07-21 | 4.63 | $4.60 | 81662 |
| 2025-07-18 | 4.62 | $4.63 | 82938 |
| 2025-07-17 | 4.60 | $4.80 | 123400 |
| 2025-07-16 | 4.55 | $4.63 | 74700 |
| 2025-07-15 | 4.52 | $4.52 | 146243 |
| 2025-07-14 | 4.50 | $4.63 | 118121 |
| 2025-07-11 | 4.46 | $4.56 | 195949 |
| 2025-07-10 | 4.43 | $4.68 | 145838 |
| 2025-07-09 | 4.37 | $4.63 | 171350 |
| 2025-07-08 | 4.31 | $4.39 | 211200 |
| 2025-07-07 | 4.29 | $4.18 | 90023 |
| 2025-07-03 | 4.31 | $4.28 | 100800 |
| 2025-07-02 | 4.31 | $4.24 | 126411 |
| 2025-07-01 | 4.32 | $4.13 | 116002 |
| 2025-06-30 | 4.35 | $4.13 | 162433 |
| 2025-06-27 | 4.39 | $4.20 | 1.9M |
| 2025-06-26 | 4.42 | $4.36 | 161900 |
| 2025-06-25 | 4.42 | $4.28 | 147000 |
| 2025-06-24 | 4.43 | $4.48 | 498235 |
| 2025-06-23 | 4.41 | $4.34 | 386307 |
| 2025-06-20 | 4.41 | $4.34 | 444300 |
| 2025-06-18 | 4.41 | $4.39 | 356701 |
| 2025-06-17 | 4.40 | $4.35 | 546900 |
| 2025-06-16 | 4.40 | $4.38 | 134700 |
| 2025-06-13 | 4.38 | $4.52 | 261344 |
| 2025-06-12 | 4.34 | $4.49 | 147642 |
| 2025-06-11 | 4.29 | $4.44 | 162900 |
| 2025-06-10 | 4.25 | $4.38 | 161400 |
| 2025-06-09 | 4.21 | $4.30 | 157423 |
| 2025-06-06 | 4.18 | $4.45 | 286100 |
| 2025-06-05 | 4.12 | $4.44 | 552000 |
| 2025-06-04 | 4.04 | $4.27 | 1.7M |
| 2025-06-03 | 3.99 | $3.99 | 1.0M |
| 2025-06-02 | 3.99 | $4.05 | 194700 |
| 2025-05-30 | 3.98 | $3.96 | 141631 |
| 2025-05-29 | 3.99 | $3.98 | 131200 |
| 2025-05-28 | 3.99 | $3.98 | 500338 |
| 2025-05-27 | 3.99 | $3.95 | 183359 |
| 2025-05-23 | 4.00 | $4.06 | 97518 |
| 2025-05-22 | 3.99 | $4.04 | 143400 |
| 2025-05-21 | 3.98 | $3.90 | 347710 |
| 2025-05-20 | 4.00 | $4.11 | 77085 |
| 2025-05-19 | 3.97 | $3.94 | 118016 |
| 2025-05-16 | 3.98 | $3.94 | 155246 |
| 2025-05-15 | 3.99 | $3.82 | 151400 |
| 2025-05-14 | 4.03 | $3.76 | 164200 |
| 2025-05-13 | 4.08 | $3.99 | 149299 |
| 2025-05-12 | 4.10 | $4.07 | 129800 |
| 2025-05-09 | 4.10 | $4.04 | 114700 |
| 2025-05-08 | 4.11 | $4.11 | 128200 |
| 2025-05-07 | 4.10 | $4.06 | 175300 |
| 2025-05-06 | 4.10 | $3.95 | 166229 |
| 2025-05-05 | 4.13 | $4.15 | 115132 |
| 2025-05-02 | 4.11 | $4.19 | 409800 |
| 2025-05-01 | 4.09 | $4.14 | 173945 |
| 2025-04-30 | 4.07 | $4.20 | 194100 |
| 2025-04-29 | 4.04 | $4.33 | 230600 |
| 2025-04-28 | 3.97 | $4.38 | 313802 |
| 2025-04-25 | 3.88 | $4.23 | 524334 |
| 2025-04-24 | 3.81 | $4.20 | 154900 |
| 2025-04-23 | 3.73 | $4.13 | 182500 |
| 2025-04-22 | 3.66 | $4.20 | 251700 |
| 2025-04-21 | 3.56 | $4.02 | 369939 |
| 2025-04-17 | 3.49 | $3.87 | 273549 |
| 2025-04-16 | 3.43 | $3.75 | 222761 |
| 2025-04-15 | 3.40 | $3.75 | 210917 |
| 2025-04-14 | 3.36 | $3.74 | 231300 |
| 2025-04-11 | 3.32 | $3.68 | 263700 |
| 2025-04-10 | 3.28 | $3.43 | 337300 |
| 2025-04-09 | 3.30 | $3.15 | 1.4M |
| 2025-04-08 | 3.37 | $3.04 | 304191 |
| 2025-04-07 | 3.49 | $3.22 | 481596 |
| 2025-04-04 | 3.59 | $3.29 | 634594 |
| 2025-04-03 | 3.69 | $3.40 | 524743 |
| 2025-04-02 | 3.79 | $3.49 | 381166 |
| 2025-04-01 | 3.89 | $3.58 | 183835 |
| 2025-03-31 | 3.99 | $3.76 | 250910 |
| 2025-03-28 | 4.06 | $3.82 | 131700 |
| 2025-03-27 | 4.13 | $3.88 | 219042 |
| 2025-03-26 | 4.21 | $3.99 | 394906 |
| 2025-03-25 | 4.27 | $4.28 | 576200 |
| 2025-03-24 | 4.29 | $4.54 | 164192 |
| 2025-03-21 | 4.25 | $4.49 | 115824 |
| 2025-03-20 | 4.22 | $4.38 | 81900 |
| 2025-03-19 | 4.20 | $4.44 | 94731 |
| 2025-03-18 | 4.18 | $4.25 | 60400 |
| 2025-03-17 | 4.19 | $4.34 | 88989 |
| 2025-03-14 | 4.18 | $4.35 | 82800 |
| 2025-03-13 | 4.18 | $4.20 | 105151 |
| 2025-03-12 | 4.20 | $4.40 | 97000 |
| 2025-03-11 | 4.19 | $4.40 | 100800 |
| 2025-03-10 | 4.18 | $4.33 | 106708 |
| 2025-03-07 | 4.18 | $4.55 | 133229 |
| 2025-03-06 | 4.14 | $4.49 | 132211 |
| 2025-03-05 | 4.11 | $4.42 | 106600 |
| 2025-03-04 | 4.09 | $4.47 | 216329 |
| 2025-03-03 | 4.06 | $4.32 | 156944 |
| 2025-02-28 | 4.06 | $4.63 | 309075 |
| 2025-02-27 | 3.99 | $4.37 | 330273 |
| 2025-02-26 | 3.97 | $4.19 | 116300 |
| 2025-02-25 | 3.99 | $4.18 | 214500 |
| 2025-02-24 | 4.02 | $4.35 | 95800 |
| 2025-02-21 | 4.02 | $4.50 | 70451 |
| 2025-02-20 | 4.00 | $4.40 | 117032 |
| 2025-02-19 | 3.99 | $4.30 | 160100 |
| 2025-02-18 | 4.01 | $4.38 | 202400 |
| 2025-02-14 | 4.02 | $4.79 | 116400 |
| 2025-02-13 | 3.95 | $4.52 | 125300 |
| 2025-02-12 | 3.93 | $4.42 | 99800 |
| 2025-02-11 | 3.93 | $4.34 | 177900 |
| 2025-02-10 | 3.96 | $4.42 | 149368 |
| 2025-02-07 | 3.97 | $4.37 | 213797 |
| 2025-02-06 | 4.01 | $4.57 | 208988 |
| 2025-02-05 | 4.02 | $4.62 | 330814 |
| 2025-02-04 | 4.02 | $4.54 | 269119 |
| 2025-02-03 | 4.05 | $4.71 | 316476 |
| 2025-01-31 | 4.06 | $4.59 | 429531 |
| 2025-01-30 | 4.10 | $4.78 | 213620 |
| 2025-01-29 | 4.11 | $4.97 | 243882 |
| 2025-01-28 | 4.09 | $5.31 | 364474 |
| 2025-01-27 | 4.01 | $5.37 | 389684 |
| 2025-01-24 | 3.91 | $5.40 | 518900 |
| 2025-01-23 | 3.80 | $5.30 | 227077 |
| 2025-01-22 | 3.70 | $5.11 | 128730 |
| 2025-01-21 | 3.64 | $5.33 | 253999 |
| 2025-01-17 | 3.54 | $5.14 | 213932 |
| 2025-01-16 | 3.47 | $5.04 | 193628 |
| 2025-01-15 | 3.43 | $4.90 | 512188 |
| 2025-01-14 | 3.43 | $4.64 | 384448 |
| 2025-01-13 | 3.49 | $4.70 | 518812 |
| 2025-01-10 | 3.57 | $4.94 | 367886 |
| 2025-01-08 | 3.63 | $5.09 | 276629 |
| 2025-01-07 | 3.69 | $5.36 | 435423 |
| 2025-01-06 | 3.72 | $5.39 | 424417 |
| 2025-01-03 | 3.76 | $5.82 | 838146 |
| 2025-01-02 | 3.75 | $5.56 | 308056 |
| 2024-12-31 | 3.80 | $5.79 | 534972 |
| 2024-12-30 | 3.84 | $5.66 | 345084 |
| 2024-12-27 | 3.94 | $5.50 | 374761 |
| 2024-12-26 | 4.12 | $5.88 | 526585 |
| 2024-12-24 | 4.27 | $6.08 | 402717 |
| 2024-12-23 | 4.42 | $5.94 | 1.0M |
| 2024-12-20 | 4.66 | $6.14 | 4.2M |
| 2024-12-19 | 4.93 | $5.17 | 2.6M |
| 2024-12-18 | 5.47 | $4.30 | 4.7M |
| 2024-12-17 | 6.31 | $4.10 | 936447 |
| 2024-12-16 | 7.35 | $4.14 | 699386 |
| 2024-12-13 | 8.59 | $4.28 | 660670 |
| 2024-12-12 | 10.02 | $4.59 | 498400 |
| 2024-12-11 | 11.63 | $4.80 | 1.6M |
| 2024-12-10 | 13.48 | $4.47 | 2.9M |
| 2024-12-09 | 15.72 | $4.65 | 10.2M |
| 2024-12-06 | 18.29 | $20.09 | 1.1M |
| 2024-12-05 | 18.02 | $18.37 | 207394 |
| 2024-12-04 | 18.09 | $18.09 | 257615 |
| 2024-12-03 | 18.22 | $17.28 | 457249 |
| 2024-12-02 | 18.56 | $17.45 | 340064 |
| 2024-11-29 | 18.93 | $18.80 | 97054 |
| 2024-11-27 | 19.07 | $19.29 | 123293 |
| 2024-11-26 | 19.14 | $19.70 | 121403 |
| 2024-11-25 | 19.14 | $19.07 | 292159 |
| 2024-11-22 | 19.27 | $19.14 | 182648 |
| 2024-11-21 | 19.43 | $18.44 | 216649 |
| 2024-11-20 | 19.76 | $18.40 | 228371 |
| 2024-11-19 | 20.15 | $19.17 | 261024 |
| 2024-11-18 | 20.45 | $18.12 | 169904 |
| 2024-11-15 | 21.03 | $18.29 | 244288 |
| 2024-11-14 | 21.67 | $19.51 | 126874 |
| 2024-11-13 | 22.15 | $20.17 | 223902 |
| 2024-11-12 | 22.57 | $20.00 | 219482 |
| 2024-11-11 | 23.09 | $22.67 | 140703 |
| 2024-11-08 | 23.14 | $22.19 | 227217 |
| 2024-11-07 | 23.28 | $20.62 | 309034 |
| 2024-11-06 | 23.78 | $22.94 | 144630 |
| 2024-11-05 | 23.87 | $21.93 | 156415 |
| 2024-11-04 | 24.18 | $22.57 | 349891 |
| 2024-11-01 | 24.40 | $21.91 | 233600 |
| 2024-10-31 | 24.78 | $23.60 | 178048 |
| 2024-10-30 | 24.87 | $24.64 | 304997 |
| 2024-10-29 | 24.73 | $25.15 | 267346 |
| 2024-10-28 | 24.46 | $24.16 | 227102 |
| 2024-10-25 | 24.35 | $24.06 | 201683 |
| 2024-10-24 | 24.23 | $23.79 | 416626 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
23.91
2026-07-16
Close Price
$22.16
Vol: 528300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.45
Average
10.85
Maximum
25.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.91 | $22.16 | 528300 |
| 2026-07-15 | 24.33 | $22.70 | 513100 |
| 2026-07-14 | 24.66 | $22.78 | 500401 |
| 2026-07-13 | 25.01 | $21.79 | 548913 |
| 2026-07-10 | 25.72 | $24.34 | 704455 |
| 2026-07-09 | 25.74 | $24.89 | 588347 |
| 2026-07-08 | 25.57 | $23.63 | 653491 |
| 2026-07-07 | 25.72 | $24.40 | 518343 |
| 2026-07-06 | 25.61 | $24.84 | 352803 |
| 2026-07-02 | 25.31 | $25.10 | 418673 |
| 2026-07-01 | 24.82 | $24.26 | 660100 |
| 2026-06-30 | 24.44 | $24.51 | 805400 |
| 2026-06-29 | 23.86 | $24.95 | 768900 |
| 2026-06-26 | 22.99 | $23.76 | 3.1M |
| 2026-06-25 | 22.26 | $22.62 | 944021 |
| 2026-06-24 | 21.71 | $22.83 | 1.1M |
| 2026-06-23 | 20.94 | $22.32 | 498100 |
| 2026-06-22 | 20.14 | $21.47 | 458639 |
| 2026-06-18 | 19.41 | $20.77 | 619615 |
| 2026-06-17 | 18.73 | $19.99 | 495602 |
| 2026-06-16 | 18.13 | $20.49 | 666309 |
| 2026-06-15 | 17.24 | $19.84 | 747095 |
| 2026-06-12 | 16.36 | $18.04 | 436924 |
| 2026-06-11 | 15.86 | $16.45 | 629309 |
| 2026-06-10 | 15.76 | $15.48 | 358900 |
| 2026-06-09 | 15.95 | $15.80 | 177833 |
| 2026-06-08 | 16.09 | $15.51 | 304800 |
| 2026-06-05 | 16.36 | $15.70 | 376314 |
| 2026-06-04 | 16.63 | $17.02 | 271953 |
| 2026-06-03 | 16.55 | $16.04 | 256922 |
| 2026-06-02 | 16.76 | $16.54 | 382402 |
| 2026-06-01 | 16.87 | $17.20 | 319136 |
| 2026-05-29 | 16.79 | $17.29 | 234200 |
| 2026-05-28 | 16.67 | $17.05 | 230864 |
| 2026-05-27 | 16.61 | $16.95 | 1.4M |
| 2026-05-26 | 16.56 | $16.20 | 586313 |
| 2026-05-22 | 16.76 | $16.61 | 211180 |
| 2026-05-21 | 16.87 | $16.74 | 315600 |
| 2026-05-20 | 16.97 | $16.11 | 340126 |
| 2026-05-19 | 17.29 | $16.37 | 520430 |
| 2026-05-18 | 17.60 | $15.34 | 451903 |
| 2026-05-15 | 18.31 | $17.66 | 481581 |
| 2026-05-14 | 18.43 | $18.72 | 340824 |
| 2026-05-13 | 18.24 | $19.14 | 541700 |
| 2026-05-12 | 17.87 | $18.19 | 309600 |
| 2026-05-11 | 17.72 | $18.16 | 509420 |
| 2026-05-08 | 17.54 | $17.99 | 177500 |
| 2026-05-07 | 17.38 | $17.82 | 223700 |
| 2026-05-06 | 17.24 | $18.46 | 587733 |
| 2026-05-05 | 16.87 | $16.68 | 235556 |
| 2026-05-04 | 16.98 | $16.62 | 397100 |
| 2026-05-01 | 17.15 | $16.79 | 325000 |
| 2026-04-30 | 17.30 | $16.85 | 444358 |
| 2026-04-29 | 17.46 | $16.86 | 269600 |
| 2026-04-28 | 17.67 | $17.44 | 344300 |
| 2026-04-27 | 17.73 | $18.06 | 348800 |
| 2026-04-24 | 17.62 | $17.05 | 384412 |
| 2026-04-23 | 17.80 | $17.24 | 410400 |
| 2026-04-22 | 17.96 | $18.36 | 393707 |
| 2026-04-21 | 17.80 | $19.61 | 694629 |
| 2026-04-20 | 17.22 | $18.80 | 637400 |
| 2026-04-17 | 16.77 | $18.49 | 508325 |
| 2026-04-16 | 16.32 | $16.99 | 367300 |
| 2026-04-15 | 16.27 | $16.97 | 392124 |
| 2026-04-14 | 16.23 | $16.57 | 326256 |
| 2026-04-13 | 16.31 | $16.19 | 452837 |
| 2026-04-10 | 16.56 | $16.19 | 294254 |
| 2026-04-09 | 16.87 | $17.79 | 227800 |
| 2026-04-08 | 16.75 | $18.04 | 399400 |
| 2026-04-07 | 16.55 | $17.61 | 276327 |
| 2026-04-06 | 16.45 | $17.53 | 292500 |
| 2026-04-02 | 16.38 | $17.50 | 301400 |
| 2026-04-01 | 16.32 | $17.73 | 442318 |
| 2026-03-31 | 16.20 | $17.49 | 885950 |
| 2026-03-30 | 16.15 | $15.83 | 844422 |
| 2026-03-27 | 16.64 | $16.15 | 314109 |
| 2026-03-26 | 17.16 | $16.25 | 376422 |
| 2026-03-25 | 17.78 | $16.41 | 575225 |
| 2026-03-24 | 18.51 | $16.11 | 881625 |
| 2026-03-23 | 19.50 | $18.63 | 460244 |
| 2026-03-20 | 19.92 | $19.30 | 1.9M |
| 2026-03-19 | 20.22 | $21.04 | 473286 |
| 2026-03-18 | 20.04 | $19.36 | 437636 |
| 2026-03-17 | 20.35 | $21.22 | 449137 |
| 2026-03-16 | 20.15 | $21.55 | 720600 |
| 2026-03-13 | 19.80 | $18.72 | 644500 |
| 2026-03-12 | 20.28 | $19.89 | 457748 |
| 2026-03-11 | 20.49 | $20.07 | 650016 |
| 2026-03-10 | 20.69 | $20.97 | 1.2M |
| 2026-03-09 | 20.66 | $19.73 | 403859 |
| 2026-03-06 | 21.00 | $20.29 | 484200 |
| 2026-03-05 | 21.23 | $20.38 | 394600 |
| 2026-03-04 | 21.49 | $21.07 | 341400 |
| 2026-03-03 | 21.57 | $20.46 | 338607 |
| 2026-03-02 | 21.85 | $21.71 | 397600 |
| 2026-02-27 | 21.78 | $22.27 | 450965 |
| 2026-02-26 | 21.51 | $22.32 | 278100 |
| 2026-02-25 | 21.16 | $22.14 | 476500 |
| 2026-02-24 | 20.77 | $21.56 | 313986 |
| 2026-02-23 | 20.47 | $21.35 | 422622 |
| 2026-02-20 | 20.17 | $20.51 | 576520 |
| 2026-02-19 | 20.06 | $20.14 | 620500 |
| 2026-02-18 | 20.04 | $19.59 | 1.1M |
| 2026-02-17 | 20.18 | $19.63 | 392014 |
| 2026-02-13 | 20.32 | $19.57 | 1.4M |
| 2026-02-12 | 20.51 | $19.94 | 528800 |
| 2026-02-11 | 20.61 | $19.99 | 503311 |
| 2026-02-10 | 20.71 | $20.19 | 309117 |
| 2026-02-09 | 20.74 | $20.51 | 452225 |
| 2026-02-06 | 20.66 | $20.73 | 838044 |
| 2026-02-05 | 20.48 | $19.98 | 1.0M |
| 2026-02-04 | 20.47 | $20.15 | 444073 |
| 2026-02-03 | 20.40 | $19.91 | 382647 |
| 2026-02-02 | 20.36 | $20.10 | 724640 |
| 2026-01-30 | 20.22 | $18.99 | 580829 |
| 2026-01-29 | 20.39 | $19.10 | 362600 |
| 2026-01-28 | 20.53 | $19.51 | 376100 |
| 2026-01-27 | 20.55 | $19.60 | 1.1M |
| 2026-01-26 | 20.51 | $18.27 | 709300 |
| 2026-01-23 | 20.85 | $18.81 | 988431 |
| 2026-01-22 | 21.06 | $18.90 | 2.6M |
| 2026-01-21 | 21.24 | $20.12 | 836600 |
| 2026-01-20 | 21.04 | $21.32 | 829980 |
| 2026-01-16 | 20.36 | $20.16 | 1.1M |
| 2026-01-15 | 19.86 | $21.51 | 889726 |
| 2026-01-14 | 18.77 | $22.92 | 1.1M |
| 2026-01-13 | 16.97 | $20.69 | 1.9M |
| 2026-01-12 | 15.46 | $17.85 | 1.9M |
| 2026-01-09 | 14.49 | $14.03 | 420900 |
| 2026-01-08 | 14.51 | $13.92 | 499905 |
| 2026-01-07 | 14.54 | $14.91 | 1.5M |
| 2026-01-06 | 14.26 | $15.41 | 2.4M |
| 2026-01-05 | 13.74 | $12.62 | 636406 |
| 2026-01-02 | 13.98 | $12.83 | 340713 |
| 2025-12-31 | 14.18 | $13.23 | 465948 |
| 2025-12-30 | 14.29 | $13.63 | 158715 |
| 2025-12-29 | 14.27 | $13.84 | 231905 |
| 2025-12-26 | 14.16 | $13.88 | 154982 |
| 2025-12-24 | 14.00 | $14.08 | 196900 |
| 2025-12-23 | 13.71 | $13.21 | 309118 |
| 2025-12-22 | 13.61 | $13.58 | 265465 |
| 2025-12-19 | 13.36 | $13.39 | 1.2M |
| 2025-12-18 | 13.08 | $12.38 | 178325 |
| 2025-12-17 | 13.04 | $12.30 | 179326 |
| 2025-12-16 | 13.00 | $12.51 | 224119 |
| 2025-12-15 | 12.85 | $12.46 | 560051 |
| 2025-12-12 | 12.67 | $12.88 | 327700 |
| 2025-12-11 | 12.28 | $12.75 | 1.9M |
| 2025-12-10 | 11.84 | $12.68 | 412100 |
| 2025-12-09 | 11.29 | $12.06 | 449788 |
| 2025-12-08 | 10.80 | $11.83 | 443827 |
| 2025-12-05 | 10.27 | $11.61 | 722455 |
| 2025-12-04 | 9.67 | $10.50 | 1.2M |
| 2025-12-03 | 9.28 | $9.22 | 235913 |
| 2025-12-02 | 9.20 | $8.49 | 172900 |
| 2025-12-01 | 9.32 | $8.93 | 207900 |
| 2025-11-28 | 9.32 | $9.49 | 104600 |
| 2025-11-26 | 9.13 | $9.35 | 348971 |
| 2025-11-25 | 8.94 | $9.00 | 219878 |
| 2025-11-24 | 8.80 | $9.14 | 312750 |
| 2025-11-21 | 8.58 | $8.65 | 190390 |
| 2025-11-20 | 8.46 | $8.59 | 262032 |
| 2025-11-19 | 8.32 | $8.24 | 163408 |
| 2025-11-18 | 8.25 | $8.25 | 200110 |
| 2025-11-17 | 8.16 | $8.31 | 289096 |
| 2025-11-14 | 8.02 | $7.80 | 130300 |
| 2025-11-13 | 8.00 | $7.72 | 213800 |
| 2025-11-12 | 8.00 | $8.01 | 252550 |
| 2025-11-11 | 7.89 | $7.83 | 176400 |
| 2025-11-10 | 7.81 | $7.49 | 169372 |
| 2025-11-07 | 7.81 | $7.26 | 485012 |
| 2025-11-06 | 7.87 | $7.47 | 175216 |
| 2025-11-05 | 7.87 | $7.50 | 244328 |
| 2025-11-04 | 7.85 | $7.47 | 388900 |
| 2025-11-03 | 7.82 | $7.42 | 666037 |
| 2025-10-31 | 7.79 | $7.57 | 278102 |
| 2025-10-30 | 7.69 | $7.73 | 429270 |
| 2025-10-29 | 7.51 | $7.68 | 294978 |
| 2025-10-28 | 7.29 | $7.89 | 297216 |
| 2025-10-27 | 6.95 | $7.63 | 337000 |
| 2025-10-24 | 6.60 | $7.60 | 771179 |
| 2025-10-23 | 6.18 | $7.95 | 5.2M |
| 2025-10-22 | 5.56 | $6.05 | 2.3M |
| 2025-10-21 | 5.39 | $5.30 | 368300 |
| 2025-10-20 | 5.43 | $5.36 | 245710 |
| 2025-10-17 | 5.46 | $5.18 | 104100 |
| 2025-10-16 | 5.55 | $5.11 | 378604 |
| 2025-10-15 | 5.67 | $5.69 | 203085 |
| 2025-10-14 | 5.64 | $5.51 | 141200 |
| 2025-10-13 | 5.66 | $5.50 | 100800 |
| 2025-10-10 | 5.68 | $5.35 | 505820 |
| 2025-10-09 | 5.76 | $5.45 | 110625 |
| 2025-10-08 | 5.81 | $5.67 | 188660 |
| 2025-10-07 | 5.79 | $5.60 | 140100 |
| 2025-10-06 | 5.80 | $5.63 | 106216 |
| 2025-10-03 | 5.79 | $5.61 | 220164 |
| 2025-10-02 | 5.77 | $5.90 | 180400 |
| 2025-10-01 | 5.66 | $5.92 | 148779 |
| 2025-09-30 | 5.52 | $5.88 | 210800 |
| 2025-09-29 | 5.34 | $5.45 | 74000 |
| 2025-09-26 | 5.27 | $5.42 | 144874 |
| 2025-09-25 | 5.18 | $5.22 | 117300 |
| 2025-09-24 | 5.14 | $5.31 | 256301 |
| 2025-09-23 | 5.06 | $4.94 | 89407 |
| 2025-09-22 | 5.07 | $5.11 | 113586 |
| 2025-09-19 | 5.03 | $4.90 | 700303 |
| 2025-09-18 | 5.04 | $5.22 | 206847 |
| 2025-09-17 | 4.96 | $5.00 | 194300 |
| 2025-09-16 | 4.92 | $4.90 | 163740 |
| 2025-09-15 | 4.91 | $4.80 | 373650 |
| 2025-09-12 | 4.92 | $4.80 | 87000 |
| 2025-09-11 | 4.94 | $4.91 | 136620 |
| 2025-09-10 | 4.92 | $4.82 | 154441 |
| 2025-09-09 | 4.92 | $4.98 | 114800 |
| 2025-09-08 | 4.87 | $5.09 | 238700 |
| 2025-09-05 | 4.77 | $4.76 | 159198 |
| 2025-09-04 | 4.75 | $4.71 | 110688 |
| 2025-09-03 | 4.75 | $4.74 | 143800 |
| 2025-09-02 | 4.73 | $4.65 | 255297 |
| 2025-08-29 | 4.73 | $4.93 | 1.1M |
| 2025-08-28 | 4.65 | $4.80 | 131400 |
| 2025-08-27 | 4.58 | $4.74 | 94616 |
| 2025-08-26 | 4.52 | $4.61 | 42602 |
| 2025-08-25 | 4.49 | $4.51 | 60400 |
| 2025-08-22 | 4.49 | $4.61 | 107724 |
| 2025-08-21 | 4.45 | $4.50 | 43100 |
| 2025-08-20 | 4.43 | $4.44 | 50234 |
| 2025-08-19 | 4.44 | $4.42 | 54823 |
| 2025-08-18 | 4.45 | $4.52 | 59317 |
| 2025-08-15 | 4.43 | $4.55 | 197300 |
| 2025-08-14 | 4.40 | $4.46 | 54841 |
| 2025-08-13 | 4.39 | $4.56 | 103249 |
| 2025-08-12 | 4.35 | $4.48 | 92000 |
| 2025-08-11 | 4.32 | $4.34 | 67100 |
| 2025-08-08 | 4.33 | $4.33 | 44800 |
| 2025-08-07 | 4.36 | $4.32 | 58489 |
| 2025-08-06 | 4.39 | $4.33 | 37100 |
| 2025-08-05 | 4.42 | $4.44 | 71300 |
| 2025-08-04 | 4.43 | $4.42 | 92500 |
| 2025-08-01 | 4.44 | $4.12 | 324137 |
| 2025-07-31 | 4.56 | $4.40 | 77566 |
| 2025-07-30 | 4.61 | $4.42 | 63400 |
| 2025-07-29 | 4.67 | $4.48 | 85800 |
| 2025-07-28 | 4.71 | $4.53 | 94407 |
| 2025-07-25 | 4.75 | $4.62 | 68119 |
| 2025-07-24 | 4.77 | $4.70 | 134423 |
| 2025-07-23 | 4.77 | $4.85 | 86700 |
| 2025-07-22 | 4.71 | $4.76 | 111300 |
| 2025-07-21 | 4.67 | $4.60 | 81662 |
| 2025-07-18 | 4.67 | $4.63 | 82938 |
| 2025-07-17 | 4.66 | $4.80 | 123400 |
| 2025-07-16 | 4.58 | $4.63 | 74700 |
| 2025-07-15 | 4.55 | $4.52 | 146243 |
| 2025-07-14 | 4.54 | $4.63 | 118121 |
| 2025-07-11 | 4.49 | $4.56 | 195949 |
| 2025-07-10 | 4.45 | $4.68 | 145838 |
| 2025-07-09 | 4.36 | $4.63 | 171350 |
| 2025-07-08 | 4.27 | $4.39 | 211200 |
| 2025-07-07 | 4.24 | $4.18 | 90023 |
| 2025-07-03 | 4.27 | $4.28 | 100800 |
| 2025-07-02 | 4.26 | $4.24 | 126411 |
| 2025-07-01 | 4.28 | $4.13 | 116002 |
| 2025-06-30 | 4.33 | $4.13 | 162433 |
| 2025-06-27 | 4.39 | $4.20 | 1.9M |
| 2025-06-26 | 4.43 | $4.36 | 161900 |
| 2025-06-25 | 4.44 | $4.28 | 147000 |
| 2025-06-24 | 4.48 | $4.48 | 498235 |
| 2025-06-23 | 4.45 | $4.34 | 386307 |
| 2025-06-20 | 4.46 | $4.34 | 444300 |
| 2025-06-18 | 4.48 | $4.39 | 356701 |
| 2025-06-17 | 4.48 | $4.35 | 546900 |
| 2025-06-16 | 4.49 | $4.38 | 134700 |
| 2025-06-13 | 4.48 | $4.52 | 261344 |
| 2025-06-12 | 4.44 | $4.49 | 147642 |
| 2025-06-11 | 4.38 | $4.44 | 162900 |
| 2025-06-10 | 4.33 | $4.38 | 161400 |
| 2025-06-09 | 4.29 | $4.30 | 157423 |
| 2025-06-06 | 4.26 | $4.45 | 286100 |
| 2025-06-05 | 4.18 | $4.44 | 552000 |
| 2025-06-04 | 4.07 | $4.27 | 1.7M |
| 2025-06-03 | 4.00 | $3.99 | 1.0M |
| 2025-06-02 | 4.01 | $4.05 | 194700 |
| 2025-05-30 | 3.99 | $3.96 | 141631 |
| 2025-05-29 | 4.00 | $3.98 | 131200 |
| 2025-05-28 | 4.00 | $3.98 | 500338 |
| 2025-05-27 | 4.01 | $3.95 | 183359 |
| 2025-05-23 | 4.02 | $4.06 | 97518 |
| 2025-05-22 | 4.01 | $4.04 | 143400 |
| 2025-05-21 | 3.99 | $3.90 | 347710 |
| 2025-05-20 | 4.02 | $4.11 | 77085 |
| 2025-05-19 | 3.99 | $3.94 | 118016 |
| 2025-05-16 | 4.00 | $3.94 | 155246 |
| 2025-05-15 | 4.01 | $3.82 | 151400 |
| 2025-05-14 | 4.07 | $3.76 | 164200 |
| 2025-05-13 | 4.16 | $3.99 | 149299 |
| 2025-05-12 | 4.19 | $4.07 | 129800 |
| 2025-05-09 | 4.21 | $4.04 | 114700 |
| 2025-05-08 | 4.23 | $4.11 | 128200 |
| 2025-05-07 | 4.24 | $4.06 | 175300 |
| 2025-05-06 | 4.26 | $3.95 | 166229 |
| 2025-05-05 | 4.31 | $4.15 | 115132 |
| 2025-05-02 | 4.32 | $4.19 | 409800 |
| 2025-05-01 | 4.31 | $4.14 | 173945 |
| 2025-04-30 | 4.31 | $4.20 | 194100 |
| 2025-04-29 | 4.28 | $4.33 | 230600 |
| 2025-04-28 | 4.21 | $4.38 | 313802 |
| 2025-04-25 | 4.10 | $4.23 | 524334 |
| 2025-04-24 | 4.02 | $4.20 | 154900 |
| 2025-04-23 | 3.93 | $4.13 | 182500 |
| 2025-04-22 | 3.83 | $4.20 | 251700 |
| 2025-04-21 | 3.69 | $4.02 | 369939 |
| 2025-04-17 | 3.59 | $3.87 | 273549 |
| 2025-04-16 | 3.50 | $3.75 | 222761 |
| 2025-04-15 | 3.44 | $3.75 | 210917 |
| 2025-04-14 | 3.37 | $3.74 | 231300 |
| 2025-04-11 | 3.28 | $3.68 | 263700 |
| 2025-04-10 | 3.21 | $3.43 | 337300 |
| 2025-04-09 | 3.20 | $3.15 | 1.4M |
| 2025-04-08 | 3.28 | $3.04 | 304191 |
| 2025-04-07 | 3.43 | $3.22 | 481596 |
| 2025-04-04 | 3.55 | $3.29 | 634594 |
| 2025-04-03 | 3.68 | $3.40 | 524743 |
| 2025-04-02 | 3.81 | $3.49 | 381166 |
| 2025-04-01 | 3.94 | $3.58 | 183835 |
| 2025-03-31 | 4.07 | $3.76 | 250910 |
| 2025-03-28 | 4.18 | $3.82 | 131700 |
| 2025-03-27 | 4.29 | $3.88 | 219042 |
| 2025-03-26 | 4.41 | $3.99 | 394906 |
| 2025-03-25 | 4.51 | $4.28 | 576200 |
| 2025-03-24 | 4.55 | $4.54 | 164192 |
| 2025-03-21 | 4.52 | $4.49 | 115824 |
| 2025-03-20 | 4.49 | $4.38 | 81900 |
| 2025-03-19 | 4.49 | $4.44 | 94731 |
| 2025-03-18 | 4.46 | $4.25 | 60400 |
| 2025-03-17 | 4.50 | $4.34 | 88989 |
| 2025-03-14 | 4.51 | $4.35 | 82800 |
| 2025-03-13 | 4.52 | $4.20 | 105151 |
| 2025-03-12 | 4.58 | $4.40 | 97000 |
| 2025-03-11 | 4.59 | $4.40 | 100800 |
| 2025-03-10 | 4.59 | $4.33 | 106708 |
| 2025-03-07 | 4.63 | $4.55 | 133229 |
| 2025-03-06 | 4.59 | $4.49 | 132211 |
| 2025-03-05 | 4.57 | $4.42 | 106600 |
| 2025-03-04 | 4.57 | $4.47 | 216329 |
| 2025-03-03 | 4.55 | $4.32 | 156944 |
| 2025-02-28 | 4.57 | $4.63 | 309075 |
| 2025-02-27 | 4.50 | $4.37 | 330273 |
| 2025-02-26 | 4.49 | $4.19 | 116300 |
| 2025-02-25 | 4.54 | $4.18 | 214500 |
| 2025-02-24 | 4.61 | $4.35 | 95800 |
| 2025-02-21 | 4.64 | $4.50 | 70451 |
| 2025-02-20 | 4.63 | $4.40 | 117032 |
| 2025-02-19 | 4.64 | $4.30 | 160100 |
| 2025-02-18 | 4.70 | $4.38 | 202400 |
| 2025-02-14 | 4.74 | $4.79 | 116400 |
| 2025-02-13 | 4.67 | $4.52 | 125300 |
| 2025-02-12 | 4.66 | $4.42 | 99800 |
| 2025-02-11 | 4.69 | $4.34 | 177900 |
| 2025-02-10 | 4.75 | $4.42 | 149368 |
| 2025-02-07 | 4.80 | $4.37 | 213797 |
| 2025-02-06 | 4.88 | $4.57 | 208988 |
| 2025-02-05 | 4.92 | $4.62 | 330814 |
| 2025-02-04 | 4.96 | $4.54 | 269119 |
| 2025-02-03 | 5.03 | $4.71 | 316476 |
| 2025-01-31 | 5.07 | $4.59 | 429531 |
| 2025-01-30 | 5.16 | $4.78 | 213620 |
| 2025-01-29 | 5.22 | $4.97 | 243882 |
| 2025-01-28 | 5.23 | $5.31 | 364474 |
| 2025-01-27 | 5.13 | $5.37 | 389684 |
| 2025-01-24 | 5.01 | $5.40 | 518900 |
| 2025-01-23 | 4.86 | $5.30 | 227077 |
| 2025-01-22 | 4.72 | $5.11 | 128730 |
| 2025-01-21 | 4.61 | $5.33 | 253999 |
| 2025-01-17 | 4.43 | $5.14 | 213932 |
| 2025-01-16 | 4.29 | $5.04 | 193628 |
| 2025-01-15 | 4.17 | $4.90 | 512188 |
| 2025-01-14 | 4.09 | $4.64 | 384448 |
| 2025-01-13 | 4.10 | $4.70 | 518812 |
| 2025-01-10 | 4.12 | $4.94 | 367886 |
| 2025-01-08 | 4.09 | $5.09 | 276629 |
| 2025-01-07 | 4.04 | $5.36 | 435423 |
| 2025-01-06 | 3.93 | $5.39 | 424417 |
| 2025-01-03 | 3.82 | $5.82 | 838146 |
| 2025-01-02 | 3.60 | $5.56 | 308056 |
| 2024-12-31 | 3.45 | $5.79 | 534972 |
| 2024-12-30 | 3.24 | $5.66 | 345084 |
| 2024-12-27 | 3.09 | $5.50 | 374761 |
| 2024-12-26 | 3.01 | $5.88 | 526585 |
| 2024-12-24 | 2.85 | $6.08 | 402717 |
| 2024-12-23 | 2.67 | $5.94 | 1.0M |
| 2024-12-20 | 2.56 | $6.14 | 4.2M |
| 2024-12-19 | 2.45 | $5.17 | 2.6M |
| 2024-12-18 | 2.71 | $4.30 | 4.7M |
| 2024-12-17 | 3.38 | $4.10 | 936447 |
| 2024-12-16 | 4.35 | $4.14 | 699386 |
| 2024-12-13 | 5.61 | $4.28 | 660670 |
| 2024-12-12 | 7.17 | $4.59 | 498400 |
| 2024-12-11 | 9.06 | $4.80 | 1.6M |
| 2024-12-10 | 11.36 | $4.47 | 2.9M |
| 2024-12-09 | 14.32 | $4.65 | 10.2M |
| 2024-12-06 | 17.91 | $20.09 | 1.1M |
| 2024-12-05 | 17.42 | $18.37 | 207394 |
| 2024-12-04 | 17.38 | $18.09 | 257615 |
| 2024-12-03 | 17.44 | $17.28 | 457249 |
| 2024-12-02 | 17.80 | $17.45 | 340064 |
| 2024-11-29 | 18.20 | $18.80 | 97054 |
| 2024-11-27 | 18.28 | $19.29 | 123293 |
| 2024-11-26 | 18.24 | $19.70 | 121403 |
| 2024-11-25 | 18.08 | $19.07 | 292159 |
| 2024-11-22 | 18.12 | $19.14 | 182648 |
| 2024-11-21 | 18.16 | $18.44 | 216649 |
| 2024-11-20 | 18.46 | $18.40 | 228371 |
| 2024-11-19 | 18.86 | $19.17 | 261024 |
| 2024-11-18 | 19.13 | $18.12 | 169904 |
| 2024-11-15 | 19.81 | $18.29 | 244288 |
| 2024-11-14 | 20.61 | $19.51 | 126874 |
| 2024-11-13 | 21.21 | $20.17 | 223902 |
| 2024-11-12 | 21.74 | $20.00 | 219482 |
| 2024-11-11 | 22.45 | $22.67 | 140703 |
| 2024-11-08 | 22.47 | $22.19 | 227217 |
| 2024-11-07 | 22.64 | $20.62 | 309034 |
| 2024-11-06 | 23.36 | $22.94 | 144630 |
| 2024-11-05 | 23.49 | $21.93 | 156415 |
| 2024-11-04 | 23.96 | $22.57 | 349891 |
| 2024-11-01 | 24.32 | $21.91 | 233600 |
| 2024-10-31 | 24.96 | $23.60 | 178048 |
| 2024-10-30 | 25.19 | $24.64 | 304997 |
| 2024-10-29 | 25.11 | $25.15 | 267346 |
| 2024-10-28 | 24.84 | $24.16 | 227102 |
| 2024-10-25 | 24.80 | $24.06 | 201683 |
| 2024-10-24 | 24.75 | $23.79 | 416626 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
53.53
2026-07-16
Close Price
$22.16
Vol: 528300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.86
Average
52.24
Maximum
81.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.53 | $22.16 | 528300 |
| 2026-07-15 | 55.54 | $22.70 | 513100 |
| 2026-07-14 | 55.84 | $22.78 | 500401 |
| 2026-07-13 | 52.88 | $21.79 | 548913 |
| 2026-07-10 | 63.25 | $24.34 | 704455 |
| 2026-07-09 | 65.89 | $24.89 | 588347 |
| 2026-07-08 | 62.48 | $23.63 | 653491 |
| 2026-07-07 | 66.33 | $24.40 | 518343 |
| 2026-07-06 | 68.63 | $24.84 | 352803 |
| 2026-07-02 | 69.99 | $25.10 | 418673 |
| 2026-07-01 | 68.05 | $24.26 | 660100 |
| 2026-06-30 | 69.32 | $24.51 | 805400 |
| 2026-06-29 | 71.55 | $24.95 | 768900 |
| 2026-06-26 | 68.98 | $23.76 | 3.1M |
| 2026-06-25 | 66.21 | $22.62 | 944021 |
| 2026-06-24 | 67.26 | $22.83 | 1.1M |
| 2026-06-23 | 66.01 | $22.32 | 498100 |
| 2026-06-22 | 63.83 | $21.47 | 458639 |
| 2026-06-18 | 61.91 | $20.77 | 619615 |
| 2026-06-17 | 59.65 | $19.99 | 495602 |
| 2026-06-16 | 61.89 | $20.49 | 666309 |
| 2026-06-15 | 60.04 | $19.84 | 747095 |
| 2026-06-12 | 54.18 | $18.04 | 436924 |
| 2026-06-11 | 47.75 | $16.45 | 629309 |
| 2026-06-10 | 43.13 | $15.48 | 358900 |
| 2026-06-09 | 44.36 | $15.80 | 177833 |
| 2026-06-08 | 42.96 | $15.51 | 304800 |
| 2026-06-05 | 43.64 | $15.70 | 376314 |
| 2026-06-04 | 48.77 | $17.02 | 271953 |
| 2026-06-03 | 44.14 | $16.04 | 256922 |
| 2026-06-02 | 46.16 | $16.54 | 382402 |
| 2026-06-01 | 48.97 | $17.20 | 319136 |
| 2026-05-29 | 49.36 | $17.29 | 234200 |
| 2026-05-28 | 48.32 | $17.05 | 230864 |
| 2026-05-27 | 47.90 | $16.95 | 1.4M |
| 2026-05-26 | 44.66 | $16.20 | 586313 |
| 2026-05-22 | 46.15 | $16.61 | 211180 |
| 2026-05-21 | 46.62 | $16.74 | 315600 |
| 2026-05-20 | 44.01 | $16.11 | 340126 |
| 2026-05-19 | 44.87 | $16.37 | 520430 |
| 2026-05-18 | 40.49 | $15.34 | 451903 |
| 2026-05-15 | 48.78 | $17.66 | 481581 |
| 2026-05-14 | 53.54 | $18.72 | 340824 |
| 2026-05-13 | 55.58 | $19.14 | 541700 |
| 2026-05-12 | 51.62 | $18.19 | 309600 |
| 2026-05-11 | 51.49 | $18.16 | 509420 |
| 2026-05-08 | 50.77 | $17.99 | 177500 |
| 2026-05-07 | 50.08 | $17.82 | 223700 |
| 2026-05-06 | 52.74 | $18.46 | 587733 |
| 2026-05-05 | 45.02 | $16.68 | 235556 |
| 2026-05-04 | 44.73 | $16.62 | 397100 |
| 2026-05-01 | 45.37 | $16.79 | 325000 |
| 2026-04-30 | 45.59 | $16.85 | 444358 |
| 2026-04-29 | 45.62 | $16.86 | 269600 |
| 2026-04-28 | 47.64 | $17.44 | 344300 |
| 2026-04-27 | 49.87 | $18.06 | 348800 |
| 2026-04-24 | 45.95 | $17.05 | 384412 |
| 2026-04-23 | 46.60 | $17.24 | 410400 |
| 2026-04-22 | 50.62 | $18.36 | 393707 |
| 2026-04-21 | 55.72 | $19.61 | 694629 |
| 2026-04-20 | 52.80 | $18.80 | 637400 |
| 2026-04-17 | 51.63 | $18.49 | 508325 |
| 2026-04-16 | 45.46 | $16.99 | 367300 |
| 2026-04-15 | 45.37 | $16.97 | 392124 |
| 2026-04-14 | 43.63 | $16.57 | 326256 |
| 2026-04-13 | 41.97 | $16.19 | 452837 |
| 2026-04-10 | 41.97 | $16.19 | 294254 |
| 2026-04-09 | 47.27 | $17.79 | 227800 |
| 2026-04-08 | 48.17 | $18.04 | 399400 |
| 2026-04-07 | 46.50 | $17.61 | 276327 |
| 2026-04-06 | 46.20 | $17.53 | 292500 |
| 2026-04-02 | 46.09 | $17.50 | 301400 |
| 2026-04-01 | 46.78 | $17.73 | 442318 |
| 2026-03-31 | 45.97 | $17.49 | 885950 |
| 2026-03-30 | 39.97 | $15.83 | 844422 |
| 2026-03-27 | 40.80 | $16.15 | 314109 |
| 2026-03-26 | 41.05 | $16.25 | 376422 |
| 2026-03-25 | 41.45 | $16.41 | 575225 |
| 2026-03-24 | 40.44 | $16.11 | 881625 |
| 2026-03-23 | 46.89 | $18.63 | 460244 |
| 2026-03-20 | 48.86 | $19.30 | 1.9M |
| 2026-03-19 | 54.51 | $21.04 | 473286 |
| 2026-03-18 | 49.11 | $19.36 | 437636 |
| 2026-03-17 | 56.12 | $21.22 | 449137 |
| 2026-03-16 | 57.50 | $21.55 | 720600 |
| 2026-03-13 | 46.83 | $18.72 | 644500 |
| 2026-03-12 | 51.95 | $19.89 | 457748 |
| 2026-03-11 | 52.80 | $20.07 | 650016 |
| 2026-03-10 | 57.21 | $20.97 | 1.2M |
| 2026-03-09 | 51.95 | $19.73 | 403859 |
| 2026-03-06 | 54.84 | $20.29 | 484200 |
| 2026-03-05 | 55.31 | $20.38 | 394600 |
| 2026-03-04 | 59.00 | $21.07 | 341400 |
| 2026-03-03 | 56.57 | $20.46 | 338607 |
| 2026-03-02 | 63.94 | $21.71 | 397600 |
| 2026-02-27 | 67.69 | $22.27 | 450965 |
| 2026-02-26 | 68.03 | $22.32 | 278100 |
| 2026-02-25 | 67.48 | $22.14 | 476500 |
| 2026-02-24 | 65.64 | $21.56 | 313986 |
| 2026-02-23 | 64.97 | $21.35 | 422622 |
| 2026-02-20 | 62.12 | $20.51 | 576520 |
| 2026-02-19 | 60.79 | $20.14 | 620500 |
| 2026-02-18 | 58.74 | $19.59 | 1.1M |
| 2026-02-17 | 58.96 | $19.63 | 392014 |
| 2026-02-13 | 58.74 | $19.57 | 1.4M |
| 2026-02-12 | 60.58 | $19.94 | 528800 |
| 2026-02-11 | 60.83 | $19.99 | 503311 |
| 2026-02-10 | 61.78 | $20.19 | 309117 |
| 2026-02-09 | 63.28 | $20.51 | 452225 |
| 2026-02-06 | 64.30 | $20.73 | 838044 |
| 2026-02-05 | 62.33 | $19.98 | 1.0M |
| 2026-02-04 | 63.08 | $20.15 | 444073 |
| 2026-02-03 | 62.48 | $19.91 | 382647 |
| 2026-02-02 | 63.25 | $20.10 | 724640 |
| 2026-01-30 | 60.52 | $18.99 | 580829 |
| 2026-01-29 | 60.95 | $19.10 | 362600 |
| 2026-01-28 | 62.51 | $19.51 | 376100 |
| 2026-01-27 | 62.84 | $19.60 | 1.1M |
| 2026-01-26 | 59.82 | $18.27 | 709300 |
| 2026-01-23 | 61.76 | $18.81 | 988431 |
| 2026-01-22 | 62.08 | $18.90 | 2.6M |
| 2026-01-21 | 66.49 | $20.12 | 836600 |
| 2026-01-20 | 71.23 | $21.32 | 829980 |
| 2026-01-16 | 69.21 | $20.16 | 1.1M |
| 2026-01-15 | 75.01 | $21.51 | 889726 |
| 2026-01-14 | 81.82 | $22.92 | 1.1M |
| 2026-01-13 | 78.95 | $20.69 | 1.9M |
| 2026-01-12 | 73.98 | $17.85 | 1.9M |
| 2026-01-09 | 62.75 | $14.03 | 420900 |
| 2026-01-08 | 62.31 | $13.92 | 499905 |
| 2026-01-07 | 69.40 | $14.91 | 1.5M |
| 2026-01-06 | 73.41 | $15.41 | 2.4M |
| 2026-01-05 | 61.67 | $12.62 | 636406 |
| 2026-01-02 | 63.68 | $12.83 | 340713 |
| 2025-12-31 | 67.67 | $13.23 | 465948 |
| 2025-12-30 | 71.95 | $13.63 | 158715 |
| 2025-12-29 | 74.30 | $13.84 | 231905 |
| 2025-12-26 | 74.74 | $13.88 | 154982 |
| 2025-12-24 | 76.91 | $14.08 | 196900 |
| 2025-12-23 | 73.76 | $13.21 | 309118 |
| 2025-12-22 | 78.06 | $13.58 | 265465 |
| 2025-12-19 | 77.41 | $13.39 | 1.2M |
| 2025-12-18 | 73.50 | $12.38 | 178325 |
| 2025-12-17 | 73.15 | $12.30 | 179326 |
| 2025-12-16 | 75.64 | $12.51 | 224119 |
| 2025-12-15 | 75.46 | $12.46 | 560051 |
| 2025-12-12 | 80.44 | $12.88 | 327700 |
| 2025-12-11 | 80.05 | $12.75 | 1.9M |
| 2025-12-10 | 79.84 | $12.68 | 412100 |
| 2025-12-09 | 77.95 | $12.06 | 449788 |
| 2025-12-08 | 77.19 | $11.83 | 443827 |
| 2025-12-05 | 76.46 | $11.61 | 722455 |
| 2025-12-04 | 72.16 | $10.50 | 1.2M |
| 2025-12-03 | 65.21 | $9.22 | 235913 |
| 2025-12-02 | 59.76 | $8.49 | 172900 |
| 2025-12-01 | 65.64 | $8.93 | 207900 |
| 2025-11-28 | 74.51 | $9.49 | 104600 |
| 2025-11-26 | 73.67 | $9.35 | 348971 |
| 2025-11-25 | 71.42 | $9.00 | 219878 |
| 2025-11-24 | 73.81 | $9.14 | 312750 |
| 2025-11-21 | 70.52 | $8.65 | 190390 |
| 2025-11-20 | 70.09 | $8.59 | 262032 |
| 2025-11-19 | 67.41 | $8.24 | 163408 |
| 2025-11-18 | 67.57 | $8.25 | 200110 |
| 2025-11-17 | 68.52 | $8.31 | 289096 |
| 2025-11-14 | 64.49 | $7.80 | 130300 |
| 2025-11-13 | 63.79 | $7.72 | 213800 |
| 2025-11-12 | 68.38 | $8.01 | 252550 |
| 2025-11-11 | 66.98 | $7.83 | 176400 |
| 2025-11-10 | 64.13 | $7.49 | 169372 |
| 2025-11-07 | 62.02 | $7.26 | 485012 |
| 2025-11-06 | 65.35 | $7.47 | 175216 |
| 2025-11-05 | 65.83 | $7.50 | 244328 |
| 2025-11-04 | 65.59 | $7.47 | 388900 |
| 2025-11-03 | 65.21 | $7.42 | 666037 |
| 2025-10-31 | 67.37 | $7.57 | 278102 |
| 2025-10-30 | 69.71 | $7.73 | 429270 |
| 2025-10-29 | 69.39 | $7.68 | 294978 |
| 2025-10-28 | 72.40 | $7.89 | 297216 |
| 2025-10-27 | 70.92 | $7.63 | 337000 |
| 2025-10-24 | 70.74 | $7.60 | 771179 |
| 2025-10-23 | 75.72 | $7.95 | 5.2M |
| 2025-10-22 | 61.91 | $6.05 | 2.3M |
| 2025-10-21 | 51.58 | $5.30 | 368300 |
| 2025-10-20 | 52.66 | $5.36 | 245710 |
| 2025-10-17 | 49.64 | $5.18 | 104100 |
| 2025-10-16 | 48.43 | $5.11 | 378604 |
| 2025-10-15 | 59.79 | $5.69 | 203085 |
| 2025-10-14 | 56.80 | $5.51 | 141200 |
| 2025-10-13 | 56.63 | $5.50 | 100800 |
| 2025-10-10 | 54.05 | $5.35 | 505820 |
| 2025-10-09 | 56.16 | $5.45 | 110625 |
| 2025-10-08 | 61.16 | $5.67 | 188660 |
| 2025-10-07 | 60.09 | $5.60 | 140100 |
| 2025-10-06 | 60.77 | $5.63 | 106216 |
| 2025-10-03 | 60.49 | $5.61 | 220164 |
| 2025-10-02 | 67.21 | $5.90 | 180400 |
| 2025-10-01 | 67.71 | $5.92 | 148779 |
| 2025-09-30 | 67.25 | $5.88 | 210800 |
| 2025-09-29 | 61.72 | $5.45 | 74000 |
| 2025-09-26 | 61.29 | $5.42 | 144874 |
| 2025-09-25 | 58.30 | $5.22 | 117300 |
| 2025-09-24 | 60.29 | $5.31 | 256301 |
| 2025-09-23 | 54.19 | $4.94 | 89407 |
| 2025-09-22 | 58.09 | $5.11 | 113586 |
| 2025-09-19 | 54.22 | $4.90 | 700303 |
| 2025-09-18 | 62.57 | $5.22 | 206847 |
| 2025-09-17 | 58.39 | $5.00 | 194300 |
| 2025-09-16 | 56.28 | $4.90 | 163740 |
| 2025-09-15 | 54.06 | $4.80 | 373650 |
| 2025-09-12 | 54.06 | $4.80 | 87000 |
| 2025-09-11 | 56.92 | $4.91 | 136620 |
| 2025-09-10 | 55.07 | $4.82 | 154441 |
| 2025-09-09 | 59.38 | $4.98 | 114800 |
| 2025-09-08 | 62.57 | $5.09 | 238700 |
| 2025-09-05 | 55.80 | $4.76 | 159198 |
| 2025-09-04 | 54.61 | $4.71 | 110688 |
| 2025-09-03 | 55.46 | $4.74 | 143800 |
| 2025-09-02 | 53.40 | $4.65 | 255297 |
| 2025-08-29 | 61.84 | $4.93 | 1.1M |
| 2025-08-28 | 58.98 | $4.80 | 131400 |
| 2025-08-27 | 57.59 | $4.74 | 94616 |
| 2025-08-26 | 54.40 | $4.61 | 42602 |
| 2025-08-25 | 51.75 | $4.51 | 60400 |
| 2025-08-22 | 54.77 | $4.61 | 107724 |
| 2025-08-21 | 51.83 | $4.50 | 43100 |
| 2025-08-20 | 50.15 | $4.44 | 50234 |
| 2025-08-19 | 49.59 | $4.42 | 54823 |
| 2025-08-18 | 52.37 | $4.52 | 59317 |
| 2025-08-15 | 53.22 | $4.55 | 197300 |
| 2025-08-14 | 50.95 | $4.46 | 54841 |
| 2025-08-13 | 53.70 | $4.56 | 103249 |
| 2025-08-12 | 51.72 | $4.48 | 92000 |
| 2025-08-11 | 48.03 | $4.34 | 67100 |
| 2025-08-08 | 47.76 | $4.33 | 44800 |
| 2025-08-07 | 47.50 | $4.32 | 58489 |
| 2025-08-06 | 47.72 | $4.33 | 37100 |
| 2025-08-05 | 50.22 | $4.44 | 71300 |
| 2025-08-04 | 49.77 | $4.42 | 92500 |
| 2025-08-01 | 42.26 | $4.12 | 324137 |
| 2025-07-31 | 48.71 | $4.40 | 77566 |
| 2025-07-30 | 49.22 | $4.42 | 63400 |
| 2025-07-29 | 50.74 | $4.48 | 85800 |
| 2025-07-28 | 52.00 | $4.53 | 94407 |
| 2025-07-25 | 54.32 | $4.62 | 68119 |
| 2025-07-24 | 56.45 | $4.70 | 134423 |
| 2025-07-23 | 60.68 | $4.85 | 86700 |
| 2025-07-22 | 58.92 | $4.76 | 111300 |
| 2025-07-21 | 55.58 | $4.60 | 81662 |
| 2025-07-18 | 56.39 | $4.63 | 82938 |
| 2025-07-17 | 61.25 | $4.80 | 123400 |
| 2025-07-16 | 57.80 | $4.63 | 74700 |
| 2025-07-15 | 55.35 | $4.52 | 146243 |
| 2025-07-14 | 58.58 | $4.63 | 118121 |
| 2025-07-11 | 57.06 | $4.56 | 195949 |
| 2025-07-10 | 60.67 | $4.68 | 145838 |
| 2025-07-09 | 59.66 | $4.63 | 171350 |
| 2025-07-08 | 54.32 | $4.39 | 211200 |
| 2025-07-07 | 48.66 | $4.18 | 90023 |
| 2025-07-03 | 51.55 | $4.28 | 100800 |
| 2025-07-02 | 50.43 | $4.24 | 126411 |
| 2025-07-01 | 47.26 | $4.13 | 116002 |
| 2025-06-30 | 47.26 | $4.13 | 162433 |
| 2025-06-27 | 49.06 | $4.20 | 1.9M |
| 2025-06-26 | 53.50 | $4.36 | 161900 |
| 2025-06-25 | 51.41 | $4.28 | 147000 |
| 2025-06-24 | 57.55 | $4.48 | 498235 |
| 2025-06-23 | 53.89 | $4.34 | 386307 |
| 2025-06-20 | 53.89 | $4.34 | 444300 |
| 2025-06-18 | 55.43 | $4.39 | 356701 |
| 2025-06-17 | 54.44 | $4.35 | 546900 |
| 2025-06-16 | 55.32 | $4.38 | 134700 |
| 2025-06-13 | 59.56 | $4.52 | 261344 |
| 2025-06-12 | 58.92 | $4.49 | 147642 |
| 2025-06-11 | 57.86 | $4.44 | 162900 |
| 2025-06-10 | 56.59 | $4.38 | 161400 |
| 2025-06-09 | 54.86 | $4.30 | 157423 |
| 2025-06-06 | 59.05 | $4.45 | 286100 |
| 2025-06-05 | 58.85 | $4.44 | 552000 |
| 2025-06-04 | 55.34 | $4.27 | 1.7M |
| 2025-06-03 | 48.46 | $3.99 | 1.0M |
| 2025-06-02 | 50.03 | $4.05 | 194700 |
| 2025-05-30 | 47.61 | $3.96 | 141631 |
| 2025-05-29 | 48.10 | $3.98 | 131200 |
| 2025-05-28 | 48.10 | $3.98 | 500338 |
| 2025-05-27 | 47.37 | $3.95 | 183359 |
| 2025-05-23 | 49.83 | $4.06 | 97518 |
| 2025-05-22 | 49.37 | $4.04 | 143400 |
| 2025-05-21 | 46.13 | $3.90 | 347710 |
| 2025-05-20 | 50.76 | $4.11 | 77085 |
| 2025-05-19 | 46.65 | $3.94 | 118016 |
| 2025-05-16 | 46.65 | $3.94 | 155246 |
| 2025-05-15 | 43.64 | $3.82 | 151400 |
| 2025-05-14 | 42.09 | $3.76 | 164200 |
| 2025-05-13 | 46.77 | $3.99 | 149299 |
| 2025-05-12 | 48.56 | $4.07 | 129800 |
| 2025-05-09 | 47.85 | $4.04 | 114700 |
| 2025-05-08 | 49.35 | $4.11 | 128200 |
| 2025-05-07 | 48.25 | $4.06 | 175300 |
| 2025-05-06 | 45.77 | $3.95 | 166229 |
| 2025-05-05 | 49.89 | $4.15 | 115132 |
| 2025-05-02 | 50.76 | $4.19 | 409800 |
| 2025-05-01 | 49.72 | $4.14 | 173945 |
| 2025-04-30 | 50.95 | $4.20 | 194100 |
| 2025-04-29 | 53.67 | $4.33 | 230600 |
| 2025-04-28 | 54.74 | $4.38 | 313802 |
| 2025-04-25 | 52.02 | $4.23 | 524334 |
| 2025-04-24 | 51.46 | $4.20 | 154900 |
| 2025-04-23 | 50.19 | $4.13 | 182500 |
| 2025-04-22 | 51.47 | $4.20 | 251700 |
| 2025-04-21 | 48.23 | $4.02 | 369939 |
| 2025-04-17 | 45.34 | $3.87 | 273549 |
| 2025-04-16 | 42.92 | $3.75 | 222761 |
| 2025-04-15 | 42.92 | $3.75 | 210917 |
| 2025-04-14 | 42.73 | $3.74 | 231300 |
| 2025-04-11 | 41.61 | $3.68 | 263700 |
| 2025-04-10 | 36.75 | $3.43 | 337300 |
| 2025-04-09 | 30.60 | $3.15 | 1.4M |
| 2025-04-08 | 27.98 | $3.04 | 304191 |
| 2025-04-07 | 29.72 | $3.22 | 481596 |
| 2025-04-04 | 30.42 | $3.29 | 634594 |
| 2025-04-03 | 31.53 | $3.40 | 524743 |
| 2025-04-02 | 32.45 | $3.49 | 381166 |
| 2025-04-01 | 33.37 | $3.58 | 183835 |
| 2025-03-31 | 35.28 | $3.76 | 250910 |
| 2025-03-28 | 35.93 | $3.82 | 131700 |
| 2025-03-27 | 36.57 | $3.88 | 219042 |
| 2025-03-26 | 37.74 | $3.99 | 394906 |
| 2025-03-25 | 41.03 | $4.28 | 576200 |
| 2025-03-24 | 44.32 | $4.54 | 164192 |
| 2025-03-21 | 43.49 | $4.49 | 115824 |
| 2025-03-20 | 41.68 | $4.38 | 81900 |
| 2025-03-19 | 42.38 | $4.44 | 94731 |
| 2025-03-18 | 39.30 | $4.25 | 60400 |
| 2025-03-17 | 40.27 | $4.34 | 88989 |
| 2025-03-14 | 40.37 | $4.35 | 82800 |
| 2025-03-13 | 38.06 | $4.20 | 105151 |
| 2025-03-12 | 40.03 | $4.40 | 97000 |
| 2025-03-11 | 40.03 | $4.40 | 100800 |
| 2025-03-10 | 39.03 | $4.33 | 106708 |
| 2025-03-07 | 41.06 | $4.55 | 133229 |
| 2025-03-06 | 40.26 | $4.49 | 132211 |
| 2025-03-05 | 39.34 | $4.42 | 106600 |
| 2025-03-04 | 39.75 | $4.47 | 216329 |
| 2025-03-03 | 37.89 | $4.32 | 156944 |
| 2025-02-28 | 40.34 | $4.63 | 309075 |
| 2025-02-27 | 37.10 | $4.37 | 330273 |
| 2025-02-26 | 34.77 | $4.19 | 116300 |
| 2025-02-25 | 34.64 | $4.18 | 214500 |
| 2025-02-24 | 35.77 | $4.35 | 95800 |
| 2025-02-21 | 36.78 | $4.50 | 70451 |
| 2025-02-20 | 35.63 | $4.40 | 117032 |
| 2025-02-19 | 34.50 | $4.30 | 160100 |
| 2025-02-18 | 34.97 | $4.38 | 202400 |
| 2025-02-14 | 37.43 | $4.79 | 116400 |
| 2025-02-13 | 34.54 | $4.52 | 125300 |
| 2025-02-12 | 33.46 | $4.42 | 99800 |
| 2025-02-11 | 32.62 | $4.34 | 177900 |
| 2025-02-10 | 33.02 | $4.42 | 149368 |
| 2025-02-07 | 32.53 | $4.37 | 213797 |
| 2025-02-06 | 33.45 | $4.57 | 208988 |
| 2025-02-05 | 33.68 | $4.62 | 330814 |
| 2025-02-04 | 32.99 | $4.54 | 269119 |
| 2025-02-03 | 33.70 | $4.71 | 316476 |
| 2025-01-31 | 32.73 | $4.59 | 429531 |
| 2025-01-30 | 33.47 | $4.78 | 213620 |
| 2025-01-29 | 34.20 | $4.97 | 243882 |
| 2025-01-28 | 35.53 | $5.31 | 364474 |
| 2025-01-27 | 35.76 | $5.37 | 389684 |
| 2025-01-24 | 35.88 | $5.40 | 518900 |
| 2025-01-23 | 35.23 | $5.30 | 227077 |
| 2025-01-22 | 34.05 | $5.11 | 128730 |
| 2025-01-21 | 34.75 | $5.33 | 253999 |
| 2025-01-17 | 33.63 | $5.14 | 213932 |
| 2025-01-16 | 33.05 | $5.04 | 193628 |
| 2025-01-15 | 32.27 | $4.90 | 512188 |
| 2025-01-14 | 30.84 | $4.64 | 384448 |
| 2025-01-13 | 30.99 | $4.70 | 518812 |
| 2025-01-10 | 31.54 | $4.94 | 367886 |
| 2025-01-08 | 31.88 | $5.09 | 276629 |
| 2025-01-07 | 32.48 | $5.36 | 435423 |
| 2025-01-06 | 32.54 | $5.39 | 424417 |
| 2025-01-03 | 33.44 | $5.82 | 838146 |
| 2025-01-02 | 32.37 | $5.56 | 308056 |
| 2024-12-31 | 32.81 | $5.79 | 534972 |
| 2024-12-30 | 32.31 | $5.66 | 345084 |
| 2024-12-27 | 31.72 | $5.50 | 374761 |
| 2024-12-26 | 32.36 | $5.88 | 526585 |
| 2024-12-24 | 32.69 | $6.08 | 402717 |
| 2024-12-23 | 32.23 | $5.94 | 1.0M |
| 2024-12-20 | 32.53 | $6.14 | 4.2M |
| 2024-12-19 | 29.48 | $5.17 | 2.6M |
| 2024-12-18 | 26.66 | $4.30 | 4.7M |
| 2024-12-17 | 26.01 | $4.10 | 936447 |
| 2024-12-16 | 26.06 | $4.14 | 699386 |
| 2024-12-13 | 26.20 | $4.28 | 660670 |
| 2024-12-12 | 26.52 | $4.59 | 498400 |
| 2024-12-11 | 26.72 | $4.80 | 1.6M |
| 2024-12-10 | 25.86 | $4.47 | 2.9M |
| 2024-12-09 | 26.02 | $4.65 | 10.2M |
| 2024-12-06 | 51.75 | $20.09 | 1.1M |
| 2024-12-05 | 46.11 | $18.37 | 207394 |
| 2024-12-04 | 45.12 | $18.09 | 257615 |
| 2024-12-03 | 42.20 | $17.28 | 457249 |
| 2024-12-02 | 42.65 | $17.45 | 340064 |
| 2024-11-29 | 46.41 | $18.80 | 97054 |
| 2024-11-27 | 47.86 | $19.29 | 123293 |
| 2024-11-26 | 49.09 | $19.70 | 121403 |
| 2024-11-25 | 47.11 | $19.07 | 292159 |
| 2024-11-22 | 47.31 | $19.14 | 182648 |
| 2024-11-21 | 45.17 | $18.44 | 216649 |
| 2024-11-20 | 45.05 | $18.40 | 228371 |
| 2024-11-19 | 46.94 | $19.17 | 261024 |
| 2024-11-18 | 43.88 | $18.12 | 169904 |
| 2024-11-15 | 44.28 | $18.29 | 244288 |
| 2024-11-14 | 47.15 | $19.51 | 126874 |
| 2024-11-13 | 48.78 | $20.17 | 223902 |
| 2024-11-12 | 48.34 | $20.00 | 219482 |
| 2024-11-11 | 55.39 | $22.67 | 140703 |
| 2024-11-08 | 54.25 | $22.19 | 227217 |
| 2024-11-07 | 50.31 | $20.62 | 309034 |
| 2024-11-06 | 57.23 | $22.94 | 144630 |
| 2024-11-05 | 54.65 | $21.93 | 156415 |
| 2024-11-04 | 56.71 | $22.57 | 349891 |
| 2024-11-01 | 55.05 | $21.91 | 233600 |
| 2024-10-31 | 60.71 | $23.60 | 178048 |
| 2024-10-30 | 64.60 | $24.64 | 304997 |
| 2024-10-29 | 66.58 | $25.15 | 267346 |
| 2024-10-28 | 64.58 | $24.16 | 227102 |
| 2024-10-25 | 64.37 | $24.06 | 201683 |
| 2024-10-24 | 63.83 | $23.79 | 416626 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-57.23
2026-07-16
Close Price
$22.16
Vol: 528300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -57.23 | $22.16 | 528300 |
| 2026-07-15 | -48.88 | $22.70 | 513100 |
| 2026-07-14 | -40.20 | $22.78 | 500401 |
| 2026-07-13 | -42.16 | $21.79 | 548913 |
| 2026-07-10 | -15.52 | $24.34 | 704455 |
| 2026-07-09 | -9.89 | $24.89 | 588347 |
| 2026-07-08 | -21.53 | $23.63 | 653491 |
| 2026-07-07 | -14.42 | $24.40 | 518343 |
| 2026-07-06 | -10.35 | $24.84 | 352803 |
| 2026-07-02 | -6.57 | $25.10 | 418673 |
| 2026-07-01 | -14.45 | $24.26 | 660100 |
| 2026-06-30 | -12.10 | $24.51 | 805400 |
| 2026-06-29 | -7.97 | $24.95 | 768900 |
| 2026-06-26 | -11.95 | $23.76 | 3.1M |
| 2026-06-25 | -23.60 | $22.62 | 944021 |
| 2026-06-24 | -6.90 | $22.83 | 1.1M |
| 2026-06-23 | -1.78 | $22.32 | 498100 |
| 2026-06-22 | -4.67 | $21.47 | 458639 |
| 2026-06-18 | -8.16 | $20.77 | 619615 |
| 2026-06-17 | -20.88 | $19.99 | 495602 |
| 2026-06-16 | -11.79 | $20.49 | 666309 |
| 2026-06-15 | -1.54 | $19.84 | 747095 |
| 2026-06-12 | -6.76 | $18.04 | 436924 |
| 2026-06-11 | -62.11 | $16.45 | 629309 |
| 2026-06-10 | -83.84 | $15.48 | 358900 |
| 2026-06-09 | -76.94 | $15.80 | 177833 |
| 2026-06-08 | -83.19 | $15.51 | 304800 |
| 2026-06-05 | -79.09 | $15.70 | 376314 |
| 2026-06-04 | -50.65 | $17.02 | 271953 |
| 2026-06-03 | -71.77 | $16.04 | 256922 |
| 2026-06-02 | -60.99 | $16.54 | 382402 |
| 2026-06-01 | -46.77 | $17.20 | 319136 |
| 2026-05-29 | -44.83 | $17.29 | 234200 |
| 2026-05-28 | -50.00 | $17.05 | 230864 |
| 2026-05-27 | -52.16 | $16.95 | 1.4M |
| 2026-05-26 | -68.32 | $16.20 | 586313 |
| 2026-05-22 | -59.48 | $16.61 | 211180 |
| 2026-05-21 | -56.68 | $16.74 | 315600 |
| 2026-05-20 | -70.26 | $16.11 | 340126 |
| 2026-05-19 | -70.87 | $16.37 | 520430 |
| 2026-05-18 | -98.43 | $15.34 | 451903 |
| 2026-05-15 | -62.65 | $17.66 | 481581 |
| 2026-05-14 | -38.05 | $18.72 | 340824 |
| 2026-05-13 | -28.31 | $19.14 | 541700 |
| 2026-05-12 | -50.35 | $18.19 | 309600 |
| 2026-05-11 | -51.04 | $18.16 | 509420 |
| 2026-05-08 | -51.63 | $17.99 | 177500 |
| 2026-05-07 | -55.34 | $17.82 | 223700 |
| 2026-05-06 | -41.39 | $18.46 | 587733 |
| 2026-05-05 | -80.17 | $16.68 | 235556 |
| 2026-05-04 | -81.48 | $16.62 | 397100 |
| 2026-05-01 | -77.78 | $16.79 | 325000 |
| 2026-04-30 | -76.47 | $16.85 | 444358 |
| 2026-04-29 | -76.25 | $16.86 | 269600 |
| 2026-04-28 | -63.62 | $17.44 | 344300 |
| 2026-04-27 | -48.73 | $18.06 | 348800 |
| 2026-04-24 | -70.13 | $17.05 | 384412 |
| 2026-04-23 | -66.10 | $17.24 | 410400 |
| 2026-04-22 | -40.90 | $18.36 | 393707 |
| 2026-04-21 | -12.29 | $19.61 | 694629 |
| 2026-04-20 | -21.28 | $18.80 | 637400 |
| 2026-04-17 | -45.39 | $18.49 | 508325 |
| 2026-04-16 | -72.95 | $16.99 | 367300 |
| 2026-04-15 | -73.31 | $16.97 | 392124 |
| 2026-04-14 | -82.06 | $16.57 | 326256 |
| 2026-04-13 | -88.97 | $16.19 | 452837 |
| 2026-04-10 | -88.97 | $16.19 | 294254 |
| 2026-04-09 | -64.47 | $17.79 | 227800 |
| 2026-04-08 | -60.64 | $18.04 | 399400 |
| 2026-04-07 | -67.23 | $17.61 | 276327 |
| 2026-04-06 | -68.45 | $17.53 | 292500 |
| 2026-04-02 | -68.91 | $17.50 | 301400 |
| 2026-04-01 | -65.39 | $17.73 | 442318 |
| 2026-03-31 | -69.07 | $17.49 | 885950 |
| 2026-03-30 | -94.49 | $15.83 | 844422 |
| 2026-03-27 | -89.62 | $16.15 | 314109 |
| 2026-03-26 | -89.04 | $16.25 | 376422 |
| 2026-03-25 | -86.80 | $16.41 | 575225 |
| 2026-03-24 | -94.13 | $16.11 | 881625 |
| 2026-03-23 | -93.98 | $18.63 | 460244 |
| 2026-03-20 | -79.57 | $19.30 | 1.9M |
| 2026-03-19 | -42.15 | $21.04 | 473286 |
| 2026-03-18 | -78.28 | $19.36 | 437636 |
| 2026-03-17 | -38.28 | $21.22 | 449137 |
| 2026-03-16 | -31.18 | $21.55 | 720600 |
| 2026-03-13 | -92.04 | $18.72 | 644500 |
| 2026-03-12 | -72.33 | $19.89 | 457748 |
| 2026-03-11 | -73.80 | $20.07 | 650016 |
| 2026-03-10 | -51.13 | $20.97 | 1.2M |
| 2026-03-09 | -82.37 | $19.73 | 403859 |
| 2026-03-06 | -68.26 | $20.29 | 484200 |
| 2026-03-05 | -66.00 | $20.38 | 394600 |
| 2026-03-04 | -48.61 | $21.07 | 341400 |
| 2026-03-03 | -63.98 | $20.46 | 338607 |
| 2026-03-02 | -30.35 | $21.71 | 397600 |
| 2026-02-27 | -16.98 | $22.27 | 450965 |
| 2026-02-26 | -15.81 | $22.32 | 278100 |
| 2026-02-25 | -20.00 | $22.14 | 476500 |
| 2026-02-24 | -22.49 | $21.56 | 313986 |
| 2026-02-23 | -26.74 | $21.35 | 422622 |
| 2026-02-20 | -46.28 | $20.51 | 576520 |
| 2026-02-19 | -54.88 | $20.14 | 620500 |
| 2026-02-18 | -67.67 | $19.59 | 1.1M |
| 2026-02-17 | -57.06 | $19.63 | 392014 |
| 2026-02-13 | -58.86 | $19.57 | 1.4M |
| 2026-02-12 | -70.00 | $19.94 | 528800 |
| 2026-02-11 | -69.14 | $19.99 | 503311 |
| 2026-02-10 | -50.13 | $20.19 | 309117 |
| 2026-02-09 | -38.39 | $20.51 | 452225 |
| 2026-02-06 | -31.62 | $20.73 | 838044 |
| 2026-02-05 | -38.88 | $19.98 | 1.0M |
| 2026-02-04 | -37.23 | $20.15 | 444073 |
| 2026-02-03 | -34.99 | $19.91 | 382647 |
| 2026-02-02 | -32.15 | $20.10 | 724640 |
| 2026-01-30 | -41.30 | $18.99 | 580829 |
| 2026-01-29 | -40.40 | $19.10 | 362600 |
| 2026-01-28 | -37.02 | $19.51 | 376100 |
| 2026-01-27 | -36.27 | $19.60 | 1.1M |
| 2026-01-26 | -47.24 | $18.27 | 709300 |
| 2026-01-23 | -42.79 | $18.81 | 988431 |
| 2026-01-22 | -42.04 | $18.90 | 2.6M |
| 2026-01-21 | -31.99 | $20.12 | 836600 |
| 2026-01-20 | -22.09 | $21.32 | 829980 |
| 2026-01-16 | -31.66 | $20.16 | 1.1M |
| 2026-01-15 | -20.53 | $21.51 | 889726 |
| 2026-01-14 | -5.80 | $22.92 | 1.1M |
| 2026-01-13 | -5.26 | $20.69 | 1.9M |
| 2026-01-12 | -0.83 | $17.85 | 1.9M |
| 2026-01-09 | -52.63 | $14.03 | 420900 |
| 2026-01-08 | -55.04 | $13.92 | 499905 |
| 2026-01-07 | -30.77 | $14.91 | 1.5M |
| 2026-01-06 | -15.01 | $15.41 | 2.4M |
| 2026-01-05 | -43.60 | $12.62 | 636406 |
| 2026-01-02 | -35.36 | $12.83 | 340713 |
| 2025-12-31 | -20.60 | $13.23 | 465948 |
| 2025-12-30 | -13.83 | $13.63 | 158715 |
| 2025-12-29 | -10.33 | $13.84 | 231905 |
| 2025-12-26 | -9.67 | $13.88 | 154982 |
| 2025-12-24 | -6.33 | $14.08 | 196900 |
| 2025-12-23 | -9.00 | $13.21 | 309118 |
| 2025-12-22 | -1.92 | $13.58 | 265465 |
| 2025-12-19 | -0.40 | $13.39 | 1.2M |
| 2025-12-18 | -14.97 | $12.38 | 178325 |
| 2025-12-17 | -16.06 | $12.30 | 179326 |
| 2025-12-16 | -11.80 | $12.51 | 224119 |
| 2025-12-15 | -12.17 | $12.46 | 560051 |
| 2025-12-12 | -4.00 | $12.88 | 327700 |
| 2025-12-11 | -6.36 | $12.75 | 1.9M |
| 2025-12-10 | -2.31 | $12.68 | 412100 |
| 2025-12-09 | -4.92 | $12.06 | 449788 |
| 2025-12-08 | -2.81 | $11.83 | 443827 |
| 2025-12-05 | -0.41 | $11.61 | 722455 |
| 2025-12-04 | -12.79 | $10.50 | 1.2M |
| 2025-12-03 | -13.94 | $9.22 | 235913 |
| 2025-12-02 | -39.37 | $8.49 | 172900 |
| 2025-12-01 | -24.04 | $8.93 | 207900 |
| 2025-11-28 | -4.53 | $9.49 | 104600 |
| 2025-11-26 | 0.00 | $9.35 | 348971 |
| 2025-11-25 | -12.79 | $9.00 | 219878 |
| 2025-11-24 | -7.36 | $9.14 | 312750 |
| 2025-11-21 | -15.18 | $8.65 | 190390 |
| 2025-11-20 | -17.49 | $8.59 | 262032 |
| 2025-11-19 | -19.46 | $8.24 | 163408 |
| 2025-11-18 | -11.86 | $8.25 | 200110 |
| 2025-11-17 | -8.68 | $8.31 | 289096 |
| 2025-11-14 | -23.95 | $7.80 | 130300 |
| 2025-11-13 | -24.72 | $7.72 | 213800 |
| 2025-11-12 | -16.57 | $8.01 | 252550 |
| 2025-11-11 | -21.63 | $7.83 | 176400 |
| 2025-11-10 | -31.18 | $7.49 | 169372 |
| 2025-11-07 | -37.64 | $7.26 | 485012 |
| 2025-11-06 | -31.74 | $7.47 | 175216 |
| 2025-11-05 | -30.90 | $7.50 | 244328 |
| 2025-11-04 | -31.74 | $7.47 | 388900 |
| 2025-11-03 | -33.15 | $7.42 | 666037 |
| 2025-10-31 | -28.93 | $7.57 | 278102 |
| 2025-10-30 | -24.44 | $7.73 | 429270 |
| 2025-10-29 | -25.84 | $7.68 | 294978 |
| 2025-10-28 | -19.94 | $7.89 | 297216 |
| 2025-10-27 | -27.25 | $7.63 | 337000 |
| 2025-10-24 | -28.09 | $7.60 | 771179 |
| 2025-10-23 | -18.26 | $7.95 | 5.2M |
| 2025-10-22 | -5.61 | $6.05 | 2.3M |
| 2025-10-21 | -66.04 | $5.30 | 368300 |
| 2025-10-20 | -58.18 | $5.36 | 245710 |
| 2025-10-17 | -73.21 | $5.18 | 104100 |
| 2025-10-16 | -79.46 | $5.11 | 378604 |
| 2025-10-15 | -27.68 | $5.69 | 203085 |
| 2025-10-14 | -42.24 | $5.51 | 141200 |
| 2025-10-13 | -37.88 | $5.50 | 100800 |
| 2025-10-10 | -49.24 | $5.35 | 505820 |
| 2025-10-09 | -41.67 | $5.45 | 110625 |
| 2025-10-08 | -25.00 | $5.67 | 188660 |
| 2025-10-07 | -30.30 | $5.60 | 140100 |
| 2025-10-06 | -28.03 | $5.63 | 106216 |
| 2025-10-03 | -29.55 | $5.61 | 220164 |
| 2025-10-02 | -7.04 | $5.90 | 180400 |
| 2025-10-01 | -5.52 | $5.92 | 148779 |
| 2025-09-30 | -4.32 | $5.88 | 210800 |
| 2025-09-29 | -4.26 | $5.45 | 74000 |
| 2025-09-26 | -3.33 | $5.42 | 144874 |
| 2025-09-25 | -15.19 | $5.22 | 117300 |
| 2025-09-24 | -3.80 | $5.31 | 256301 |
| 2025-09-23 | -40.23 | $4.94 | 89407 |
| 2025-09-22 | -20.69 | $5.11 | 113586 |
| 2025-09-19 | -44.83 | $4.90 | 700303 |
| 2025-09-18 | -6.98 | $5.22 | 206847 |
| 2025-09-17 | -15.28 | $5.00 | 194300 |
| 2025-09-16 | -27.78 | $4.90 | 163740 |
| 2025-09-15 | -41.67 | $4.80 | 373650 |
| 2025-09-12 | -41.67 | $4.80 | 87000 |
| 2025-09-11 | -26.39 | $4.91 | 136620 |
| 2025-09-10 | -38.89 | $4.82 | 154441 |
| 2025-09-09 | -15.58 | $4.98 | 114800 |
| 2025-09-08 | -1.18 | $5.09 | 238700 |
| 2025-09-05 | -40.00 | $4.76 | 159198 |
| 2025-09-04 | -45.88 | $4.71 | 110688 |
| 2025-09-03 | -42.35 | $4.74 | 143800 |
| 2025-09-02 | -52.94 | $4.65 | 255297 |
| 2025-08-29 | -17.35 | $4.93 | 1.1M |
| 2025-08-28 | -8.00 | $4.80 | 131400 |
| 2025-08-27 | -10.00 | $4.74 | 94616 |
| 2025-08-26 | -7.41 | $4.61 | 42602 |
| 2025-08-25 | -25.93 | $4.51 | 60400 |
| 2025-08-22 | -16.67 | $4.61 | 107724 |
| 2025-08-21 | -35.00 | $4.50 | 43100 |
| 2025-08-20 | -54.79 | $4.44 | 50234 |
| 2025-08-19 | -58.11 | $4.42 | 54823 |
| 2025-08-18 | -44.59 | $4.52 | 59317 |
| 2025-08-15 | -40.54 | $4.55 | 197300 |
| 2025-08-14 | -55.13 | $4.46 | 54841 |
| 2025-08-13 | -42.31 | $4.56 | 103249 |
| 2025-08-12 | -52.56 | $4.48 | 92000 |
| 2025-08-11 | -70.51 | $4.34 | 67100 |
| 2025-08-08 | -71.79 | $4.33 | 44800 |
| 2025-08-07 | -73.08 | $4.32 | 58489 |
| 2025-08-06 | -71.79 | $4.33 | 37100 |
| 2025-08-05 | -57.69 | $4.44 | 71300 |
| 2025-08-04 | -60.26 | $4.42 | 92500 |
| 2025-08-01 | -98.72 | $4.12 | 324137 |
| 2025-07-31 | -66.22 | $4.40 | 77566 |
| 2025-07-30 | -62.67 | $4.42 | 63400 |
| 2025-07-29 | -50.00 | $4.48 | 85800 |
| 2025-07-28 | -43.90 | $4.53 | 94407 |
| 2025-07-25 | -32.93 | $4.62 | 68119 |
| 2025-07-24 | -23.17 | $4.70 | 134423 |
| 2025-07-23 | -4.88 | $4.85 | 86700 |
| 2025-07-22 | -15.85 | $4.76 | 111300 |
| 2025-07-21 | -35.37 | $4.60 | 81662 |
| 2025-07-18 | -31.71 | $4.63 | 82938 |
| 2025-07-17 | -2.67 | $4.80 | 123400 |
| 2025-07-16 | -15.15 | $4.63 | 74700 |
| 2025-07-15 | -31.82 | $4.52 | 146243 |
| 2025-07-14 | -15.15 | $4.63 | 118121 |
| 2025-07-11 | -25.76 | $4.56 | 195949 |
| 2025-07-10 | -3.17 | $4.68 | 145838 |
| 2025-07-09 | -11.11 | $4.63 | 171350 |
| 2025-07-08 | -49.21 | $4.39 | 211200 |
| 2025-07-07 | -82.54 | $4.18 | 90023 |
| 2025-07-03 | -66.67 | $4.28 | 100800 |
| 2025-07-02 | -59.74 | $4.24 | 126411 |
| 2025-07-01 | -74.03 | $4.13 | 116002 |
| 2025-06-30 | -74.03 | $4.13 | 162433 |
| 2025-06-27 | -60.98 | $4.20 | 1.9M |
| 2025-06-26 | -41.46 | $4.36 | 161900 |
| 2025-06-25 | -46.15 | $4.28 | 147000 |
| 2025-06-24 | -24.18 | $4.48 | 498235 |
| 2025-06-23 | -39.56 | $4.34 | 386307 |
| 2025-06-20 | -39.56 | $4.34 | 444300 |
| 2025-06-18 | -34.07 | $4.39 | 356701 |
| 2025-06-17 | -38.46 | $4.35 | 546900 |
| 2025-06-16 | -35.16 | $4.38 | 134700 |
| 2025-06-13 | -19.78 | $4.52 | 261344 |
| 2025-06-12 | -19.61 | $4.49 | 147642 |
| 2025-06-11 | -24.51 | $4.44 | 162900 |
| 2025-06-10 | -30.39 | $4.38 | 161400 |
| 2025-06-09 | -38.24 | $4.30 | 157423 |
| 2025-06-06 | -23.53 | $4.45 | 286100 |
| 2025-06-05 | -16.30 | $4.44 | 552000 |
| 2025-06-04 | -15.49 | $4.27 | 1.7M |
| 2025-06-03 | -38.46 | $3.99 | 1.0M |
| 2025-06-02 | -28.30 | $4.05 | 194700 |
| 2025-05-30 | -51.67 | $3.96 | 141631 |
| 2025-05-29 | -50.79 | $3.98 | 131200 |
| 2025-05-28 | -53.73 | $3.98 | 500338 |
| 2025-05-27 | -62.16 | $3.95 | 183359 |
| 2025-05-23 | -51.85 | $4.06 | 97518 |
| 2025-05-22 | -54.32 | $4.04 | 143400 |
| 2025-05-21 | -71.60 | $3.90 | 347710 |
| 2025-05-20 | -45.68 | $4.11 | 77085 |
| 2025-05-19 | -66.67 | $3.94 | 118016 |
| 2025-05-16 | -66.67 | $3.94 | 155246 |
| 2025-05-15 | -80.49 | $3.82 | 151400 |
| 2025-05-14 | -85.71 | $3.76 | 164200 |
| 2025-05-13 | -58.33 | $3.99 | 149299 |
| 2025-05-12 | -47.67 | $4.07 | 129800 |
| 2025-05-09 | -40.00 | $4.04 | 114700 |
| 2025-05-08 | -25.87 | $4.11 | 128200 |
| 2025-05-07 | -26.25 | $4.06 | 175300 |
| 2025-05-06 | -33.13 | $3.95 | 166229 |
| 2025-05-05 | -20.63 | $4.15 | 115132 |
| 2025-05-02 | -18.13 | $4.19 | 409800 |
| 2025-05-01 | -21.25 | $4.14 | 173945 |
| 2025-04-30 | -17.50 | $4.20 | 194100 |
| 2025-04-29 | -9.38 | $4.33 | 230600 |
| 2025-04-28 | -6.25 | $4.38 | 313802 |
| 2025-04-25 | -2.17 | $4.23 | 524334 |
| 2025-04-24 | -4.35 | $4.20 | 154900 |
| 2025-04-23 | -12.59 | $4.13 | 182500 |
| 2025-04-22 | -19.02 | $4.20 | 251700 |
| 2025-04-21 | -34.48 | $4.02 | 369939 |
| 2025-04-17 | -43.10 | $3.87 | 273549 |
| 2025-04-16 | -50.00 | $3.75 | 222761 |
| 2025-04-15 | -50.00 | $3.75 | 210917 |
| 2025-04-14 | -50.57 | $3.74 | 231300 |
| 2025-04-11 | -54.02 | $3.68 | 263700 |
| 2025-04-10 | -68.39 | $3.43 | 337300 |
| 2025-04-09 | -84.48 | $3.15 | 1.4M |
| 2025-04-08 | -96.93 | $3.04 | 304191 |
| 2025-04-07 | -88.05 | $3.22 | 481596 |
| 2025-04-04 | -91.72 | $3.29 | 634594 |
| 2025-04-03 | -95.38 | $3.40 | 524743 |
| 2025-04-02 | -98.29 | $3.49 | 381166 |
| 2025-04-01 | -97.25 | $3.58 | 183835 |
| 2025-03-31 | -92.63 | $3.76 | 250910 |
| 2025-03-28 | -97.73 | $3.82 | 131700 |
| 2025-03-27 | -98.77 | $3.88 | 219042 |
| 2025-03-26 | -94.52 | $3.99 | 394906 |
| 2025-03-25 | -66.67 | $4.28 | 576200 |
| 2025-03-24 | -22.22 | $4.54 | 164192 |
| 2025-03-21 | -30.16 | $4.49 | 115824 |
| 2025-03-20 | -47.62 | $4.38 | 81900 |
| 2025-03-19 | -38.10 | $4.44 | 94731 |
| 2025-03-18 | -68.25 | $4.25 | 60400 |
| 2025-03-17 | -61.33 | $4.34 | 88989 |
| 2025-03-14 | -60.00 | $4.35 | 82800 |
| 2025-03-13 | -80.00 | $4.20 | 105151 |
| 2025-03-12 | -53.33 | $4.40 | 97000 |
| 2025-03-11 | -53.33 | $4.40 | 100800 |
| 2025-03-10 | -62.67 | $4.33 | 106708 |
| 2025-03-07 | -33.33 | $4.55 | 133229 |
| 2025-03-06 | -41.33 | $4.49 | 132211 |
| 2025-03-05 | -50.67 | $4.42 | 106600 |
| 2025-03-04 | -44.00 | $4.47 | 216329 |
| 2025-03-03 | -64.00 | $4.32 | 156944 |
| 2025-02-28 | -30.95 | $4.63 | 309075 |
| 2025-02-27 | -68.00 | $4.37 | 330273 |
| 2025-02-26 | -89.86 | $4.19 | 116300 |
| 2025-02-25 | -90.58 | $4.18 | 214500 |
| 2025-02-24 | -87.20 | $4.35 | 95800 |
| 2025-02-21 | -75.40 | $4.50 | 70451 |
| 2025-02-20 | -83.33 | $4.40 | 117032 |
| 2025-02-19 | -92.74 | $4.30 | 160100 |
| 2025-02-18 | -89.17 | $4.38 | 202400 |
| 2025-02-14 | -55.00 | $4.79 | 116400 |
| 2025-02-13 | -77.50 | $4.52 | 125300 |
| 2025-02-12 | -85.83 | $4.42 | 99800 |
| 2025-02-11 | -93.28 | $4.34 | 177900 |
| 2025-02-10 | -91.15 | $4.42 | 149368 |
| 2025-02-07 | -95.58 | $4.37 | 213797 |
| 2025-02-06 | -77.88 | $4.57 | 208988 |
| 2025-02-05 | -77.27 | $4.62 | 330814 |
| 2025-02-04 | -91.20 | $4.54 | 269119 |
| 2025-02-03 | -80.75 | $4.71 | 316476 |
| 2025-01-31 | -88.27 | $4.59 | 429531 |
| 2025-01-30 | -76.54 | $4.78 | 213620 |
| 2025-01-29 | -64.81 | $4.97 | 243882 |
| 2025-01-28 | -43.83 | $5.31 | 364474 |
| 2025-01-27 | -53.14 | $5.37 | 389684 |
| 2025-01-24 | -51.69 | $5.40 | 518900 |
| 2025-01-23 | -67.27 | $5.30 | 227077 |
| 2025-01-22 | -74.18 | $5.11 | 128730 |
| 2025-01-21 | -64.81 | $5.33 | 253999 |
| 2025-01-17 | -63.21 | $5.14 | 213932 |
| 2025-01-16 | -63.94 | $5.04 | 193628 |
| 2025-01-15 | -68.18 | $4.90 | 512188 |
| 2025-01-14 | -76.06 | $4.64 | 384448 |
| 2025-01-13 | -74.24 | $4.70 | 518812 |
| 2025-01-10 | -66.97 | $4.94 | 367886 |
| 2025-01-08 | -62.42 | $5.09 | 276629 |
| 2025-01-07 | -54.24 | $5.36 | 435423 |
| 2025-01-06 | -90.68 | $5.39 | 424417 |
| 2025-01-03 | -88.08 | $5.82 | 838146 |
| 2025-01-02 | -89.65 | $5.56 | 308056 |
| 2024-12-31 | -88.26 | $5.79 | 534972 |
| 2024-12-30 | -89.04 | $5.66 | 345084 |
| 2024-12-27 | -90.01 | $5.50 | 374761 |
| 2024-12-26 | -87.71 | $5.88 | 526585 |
| 2024-12-24 | -86.50 | $6.08 | 402717 |
| 2024-12-23 | -87.35 | $5.94 | 1.0M |
| 2024-12-20 | -86.14 | $6.14 | 4.2M |
| 2024-12-19 | -92.01 | $5.17 | 2.6M |
| 2024-12-18 | -97.28 | $4.30 | 4.7M |
| 2024-12-17 | -98.49 | $4.10 | 936447 |
| 2024-12-16 | -99.82 | $4.14 | 699386 |
| 2024-12-13 | -99.69 | $4.28 | 660670 |
| 2024-12-12 | -97.91 | $4.59 | 498400 |
| 2024-12-11 | -96.70 | $4.80 | 1.6M |
| 2024-12-10 | -98.71 | $4.47 | 2.9M |
| 2024-12-09 | -99.19 | $4.65 | 10.2M |
| 2024-12-06 | -42.66 | $20.09 | 1.1M |
| 2024-12-05 | -68.75 | $18.37 | 207394 |
| 2024-12-04 | -75.88 | $18.09 | 257615 |
| 2024-12-03 | -86.79 | $17.28 | 457249 |
| 2024-12-02 | -100.00 | $17.45 | 340064 |
| 2024-11-29 | -86.67 | $18.80 | 97054 |
| 2024-11-27 | -80.63 | $19.29 | 123293 |
| 2024-11-26 | -76.71 | $19.70 | 121403 |
| 2024-11-25 | -85.34 | $19.07 | 292159 |
| 2024-11-22 | -84.45 | $19.14 | 182648 |
| 2024-11-21 | -94.00 | $18.44 | 216649 |
| 2024-11-20 | -94.54 | $18.40 | 228371 |
| 2024-11-19 | -84.04 | $19.17 | 261024 |
| 2024-11-18 | -98.61 | $18.12 | 169904 |
| 2024-11-15 | -99.17 | $18.29 | 244288 |
| 2024-11-14 | -96.73 | $19.51 | 126874 |
| 2024-11-13 | -95.98 | $20.17 | 223902 |
| 2024-11-12 | -98.51 | $20.00 | 219482 |
| 2024-11-11 | -63.20 | $22.67 | 140703 |
| 2024-11-08 | -70.88 | $22.19 | 227217 |
| 2024-11-07 | -90.01 | $20.62 | 309034 |
| 2024-11-06 | -48.94 | $22.94 | 144630 |
| 2024-11-05 | -62.37 | $21.93 | 156415 |
| 2024-11-04 | -53.86 | $22.57 | 349891 |
| 2024-11-01 | -62.63 | $21.91 | 233600 |
| 2024-10-31 | -40.16 | $23.60 | 178048 |
| 2024-10-30 | -26.33 | $24.64 | 304997 |
| 2024-10-29 | -19.55 | $25.15 | 267346 |
| 2024-10-28 | -32.71 | $24.16 | 227102 |
| 2024-10-25 | -34.04 | $24.06 | 201683 |
| 2024-10-24 | -37.63 | $23.79 | 416626 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
28.01
2026-07-16
Close Price
$22.16
Vol: 528300
Average Directional Index - Detailed Analysis
Minimum
3.78
Average
25.31
Maximum
47.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.01 | $22.16 | 528300 |
| 2026-07-15 | 28.61 | $22.70 | 513100 |
| 2026-07-14 | 29.05 | $22.78 | 500401 |
| 2026-07-13 | 29.51 | $21.79 | 548913 |
| 2026-07-10 | 29.97 | $24.34 | 704455 |
| 2026-07-09 | 29.80 | $24.89 | 588347 |
| 2026-07-08 | 29.33 | $23.63 | 653491 |
| 2026-07-07 | 28.96 | $24.40 | 518343 |
| 2026-07-06 | 28.33 | $24.84 | 352803 |
| 2026-07-02 | 26.84 | $25.10 | 418673 |
| 2026-07-01 | 25.43 | $24.26 | 660100 |
| 2026-06-30 | 24.03 | $24.51 | 805400 |
| 2026-06-29 | 22.28 | $24.95 | 768900 |
| 2026-06-26 | 20.43 | $23.76 | 3.1M |
| 2026-06-25 | 18.87 | $22.62 | 944021 |
| 2026-06-24 | 17.22 | $22.83 | 1.1M |
| 2026-06-23 | 15.83 | $22.32 | 498100 |
| 2026-06-22 | 14.63 | $21.47 | 458639 |
| 2026-06-18 | 13.56 | $20.77 | 619615 |
| 2026-06-17 | 12.69 | $19.99 | 495602 |
| 2026-06-16 | 11.61 | $20.49 | 666309 |
| 2026-06-15 | 10.47 | $19.84 | 747095 |
| 2026-06-12 | 9.69 | $18.04 | 436924 |
| 2026-06-11 | 9.63 | $16.45 | 629309 |
| 2026-06-10 | 9.84 | $15.48 | 358900 |
| 2026-06-09 | 9.86 | $15.80 | 177833 |
| 2026-06-08 | 9.92 | $15.51 | 304800 |
| 2026-06-05 | 9.95 | $15.70 | 376314 |
| 2026-06-04 | 10.22 | $17.02 | 271953 |
| 2026-06-03 | 10.71 | $16.04 | 256922 |
| 2026-06-02 | 11.12 | $16.54 | 382402 |
| 2026-06-01 | 11.52 | $17.20 | 319136 |
| 2026-05-29 | 11.95 | $17.29 | 234200 |
| 2026-05-28 | 12.47 | $17.05 | 230864 |
| 2026-05-27 | 12.94 | $16.95 | 1.4M |
| 2026-05-26 | 13.42 | $16.20 | 586313 |
| 2026-05-22 | 13.72 | $16.61 | 211180 |
| 2026-05-21 | 14.28 | $16.74 | 315600 |
| 2026-05-20 | 14.71 | $16.11 | 340126 |
| 2026-05-19 | 15.33 | $16.37 | 520430 |
| 2026-05-18 | 15.90 | $15.34 | 451903 |
| 2026-05-15 | 16.71 | $17.66 | 481581 |
| 2026-05-14 | 16.59 | $18.72 | 340824 |
| 2026-05-13 | 15.98 | $19.14 | 541700 |
| 2026-05-12 | 15.34 | $18.19 | 309600 |
| 2026-05-11 | 15.02 | $18.16 | 509420 |
| 2026-05-08 | 14.53 | $17.99 | 177500 |
| 2026-05-07 | 14.32 | $17.82 | 223700 |
| 2026-05-06 | 14.10 | $18.46 | 587733 |
| 2026-05-05 | 13.88 | $16.68 | 235556 |
| 2026-05-04 | 14.37 | $16.62 | 397100 |
| 2026-05-01 | 14.89 | $16.79 | 325000 |
| 2026-04-30 | 15.32 | $16.85 | 444358 |
| 2026-04-29 | 15.55 | $16.86 | 269600 |
| 2026-04-28 | 15.79 | $17.44 | 344300 |
| 2026-04-27 | 15.71 | $18.06 | 348800 |
| 2026-04-24 | 15.62 | $17.05 | 384412 |
| 2026-04-23 | 16.13 | $17.24 | 410400 |
| 2026-04-22 | 16.37 | $18.36 | 393707 |
| 2026-04-21 | 16.01 | $19.61 | 694629 |
| 2026-04-20 | 15.68 | $18.80 | 637400 |
| 2026-04-17 | 15.80 | $18.49 | 508325 |
| 2026-04-16 | 15.94 | $16.99 | 367300 |
| 2026-04-15 | 16.72 | $16.97 | 392124 |
| 2026-04-14 | 17.49 | $16.57 | 326256 |
| 2026-04-13 | 18.30 | $16.19 | 452837 |
| 2026-04-10 | 18.71 | $16.19 | 294254 |
| 2026-04-09 | 19.27 | $17.79 | 227800 |
| 2026-04-08 | 20.24 | $18.04 | 399400 |
| 2026-04-07 | 21.15 | $17.61 | 276327 |
| 2026-04-06 | 22.02 | $17.53 | 292500 |
| 2026-04-02 | 22.92 | $17.50 | 301400 |
| 2026-04-01 | 23.86 | $17.73 | 442318 |
| 2026-03-31 | 25.01 | $17.49 | 885950 |
| 2026-03-30 | 26.08 | $15.83 | 844422 |
| 2026-03-27 | 26.51 | $16.15 | 314109 |
| 2026-03-26 | 27.11 | $16.25 | 376422 |
| 2026-03-25 | 27.65 | $16.41 | 575225 |
| 2026-03-24 | 28.03 | $16.11 | 881625 |
| 2026-03-23 | 28.50 | $18.63 | 460244 |
| 2026-03-20 | 29.94 | $19.30 | 1.9M |
| 2026-03-19 | 31.37 | $21.04 | 473286 |
| 2026-03-18 | 32.59 | $19.36 | 437636 |
| 2026-03-17 | 33.87 | $21.22 | 449137 |
| 2026-03-16 | 34.43 | $21.55 | 720600 |
| 2026-03-13 | 35.03 | $18.72 | 644500 |
| 2026-03-12 | 36.21 | $19.89 | 457748 |
| 2026-03-11 | 37.60 | $20.07 | 650016 |
| 2026-03-10 | 38.47 | $20.97 | 1.2M |
| 2026-03-09 | 39.20 | $19.73 | 403859 |
| 2026-03-06 | 40.14 | $20.29 | 484200 |
| 2026-03-05 | 41.04 | $20.38 | 394600 |
| 2026-03-04 | 41.60 | $21.07 | 341400 |
| 2026-03-03 | 42.31 | $20.46 | 338607 |
| 2026-03-02 | 43.03 | $21.71 | 397600 |
| 2026-02-27 | 43.78 | $22.27 | 450965 |
| 2026-02-26 | 43.56 | $22.32 | 278100 |
| 2026-02-25 | 43.39 | $22.14 | 476500 |
| 2026-02-24 | 42.91 | $21.56 | 313986 |
| 2026-02-23 | 42.65 | $21.35 | 422622 |
| 2026-02-20 | 42.37 | $20.51 | 576520 |
| 2026-02-19 | 42.30 | $20.14 | 620500 |
| 2026-02-18 | 42.35 | $19.59 | 1.1M |
| 2026-02-17 | 42.22 | $19.63 | 392014 |
| 2026-02-13 | 42.72 | $19.57 | 1.4M |
| 2026-02-12 | 42.91 | $19.94 | 528800 |
| 2026-02-11 | 43.25 | $19.99 | 503311 |
| 2026-02-10 | 43.75 | $20.19 | 309117 |
| 2026-02-09 | 43.91 | $20.51 | 452225 |
| 2026-02-06 | 44.08 | $20.73 | 838044 |
| 2026-02-05 | 44.32 | $19.98 | 1.0M |
| 2026-02-04 | 44.39 | $20.15 | 444073 |
| 2026-02-03 | 44.74 | $19.91 | 382647 |
| 2026-02-02 | 44.96 | $20.10 | 724640 |
| 2026-01-30 | 45.20 | $18.99 | 580829 |
| 2026-01-29 | 45.64 | $19.10 | 362600 |
| 2026-01-28 | 46.05 | $19.51 | 376100 |
| 2026-01-27 | 46.27 | $19.60 | 1.1M |
| 2026-01-26 | 46.52 | $18.27 | 709300 |
| 2026-01-23 | 46.99 | $18.81 | 988431 |
| 2026-01-22 | 47.40 | $18.90 | 2.6M |
| 2026-01-21 | 47.80 | $20.12 | 836600 |
| 2026-01-20 | 47.87 | $21.32 | 829980 |
| 2026-01-16 | 47.98 | $20.16 | 1.1M |
| 2026-01-15 | 47.78 | $21.51 | 889726 |
| 2026-01-14 | 46.69 | $22.92 | 1.1M |
| 2026-01-13 | 45.59 | $20.69 | 1.9M |
| 2026-01-12 | 44.71 | $17.85 | 1.9M |
| 2026-01-09 | 44.35 | $14.03 | 420900 |
| 2026-01-08 | 44.97 | $13.92 | 499905 |
| 2026-01-07 | 45.43 | $14.91 | 1.5M |
| 2026-01-06 | 45.33 | $15.41 | 2.4M |
| 2026-01-05 | 45.31 | $12.62 | 636406 |
| 2026-01-02 | 46.73 | $12.83 | 340713 |
| 2025-12-31 | 47.54 | $13.23 | 465948 |
| 2025-12-30 | 47.69 | $13.63 | 158715 |
| 2025-12-29 | 47.23 | $13.84 | 231905 |
| 2025-12-26 | 46.74 | $13.88 | 154982 |
| 2025-12-24 | 46.03 | $14.08 | 196900 |
| 2025-12-23 | 45.29 | $13.21 | 309118 |
| 2025-12-22 | 44.82 | $13.58 | 265465 |
| 2025-12-19 | 44.12 | $13.39 | 1.2M |
| 2025-12-18 | 43.48 | $12.38 | 178325 |
| 2025-12-17 | 43.08 | $12.30 | 179326 |
| 2025-12-16 | 42.66 | $12.51 | 224119 |
| 2025-12-15 | 42.32 | $12.46 | 560051 |
| 2025-12-12 | 41.57 | $12.88 | 327700 |
| 2025-12-11 | 40.45 | $12.75 | 1.9M |
| 2025-12-10 | 39.27 | $12.68 | 412100 |
| 2025-12-09 | 38.12 | $12.06 | 449788 |
| 2025-12-08 | 37.07 | $11.83 | 443827 |
| 2025-12-05 | 36.08 | $11.61 | 722455 |
| 2025-12-04 | 35.16 | $10.50 | 1.2M |
| 2025-12-03 | 34.43 | $9.22 | 235913 |
| 2025-12-02 | 34.65 | $8.49 | 172900 |
| 2025-12-01 | 35.20 | $8.93 | 207900 |
| 2025-11-28 | 35.11 | $9.49 | 104600 |
| 2025-11-26 | 34.21 | $9.35 | 348971 |
| 2025-11-25 | 33.43 | $9.00 | 219878 |
| 2025-11-24 | 32.69 | $9.14 | 312750 |
| 2025-11-21 | 31.91 | $8.65 | 190390 |
| 2025-11-20 | 31.32 | $8.59 | 262032 |
| 2025-11-19 | 30.70 | $8.24 | 163408 |
| 2025-11-18 | 30.53 | $8.25 | 200110 |
| 2025-11-17 | 30.35 | $8.31 | 289096 |
| 2025-11-14 | 30.17 | $7.80 | 130300 |
| 2025-11-13 | 30.27 | $7.72 | 213800 |
| 2025-11-12 | 30.26 | $8.01 | 252550 |
| 2025-11-11 | 30.08 | $7.83 | 176400 |
| 2025-11-10 | 30.09 | $7.49 | 169372 |
| 2025-11-07 | 30.40 | $7.26 | 485012 |
| 2025-11-06 | 30.82 | $7.47 | 175216 |
| 2025-11-05 | 30.42 | $7.50 | 244328 |
| 2025-11-04 | 29.99 | $7.47 | 388900 |
| 2025-11-03 | 29.69 | $7.42 | 666037 |
| 2025-10-31 | 29.45 | $7.57 | 278102 |
| 2025-10-30 | 28.52 | $7.73 | 429270 |
| 2025-10-29 | 27.30 | $7.68 | 294978 |
| 2025-10-28 | 26.10 | $7.89 | 297216 |
| 2025-10-27 | 24.86 | $7.63 | 337000 |
| 2025-10-24 | 23.70 | $7.60 | 771179 |
| 2025-10-23 | 22.36 | $7.95 | 5.2M |
| 2025-10-22 | 20.27 | $6.05 | 2.3M |
| 2025-10-21 | 19.95 | $5.30 | 368300 |
| 2025-10-20 | 20.66 | $5.36 | 245710 |
| 2025-10-17 | 21.41 | $5.18 | 104100 |
| 2025-10-16 | 22.23 | $5.11 | 378604 |
| 2025-10-15 | 23.12 | $5.69 | 203085 |
| 2025-10-14 | 23.35 | $5.51 | 141200 |
| 2025-10-13 | 23.89 | $5.50 | 100800 |
| 2025-10-10 | 24.34 | $5.35 | 505820 |
| 2025-10-09 | 25.19 | $5.45 | 110625 |
| 2025-10-08 | 25.55 | $5.67 | 188660 |
| 2025-10-07 | 25.92 | $5.60 | 140100 |
| 2025-10-06 | 25.81 | $5.63 | 106216 |
| 2025-10-03 | 25.23 | $5.61 | 220164 |
| 2025-10-02 | 24.62 | $5.90 | 180400 |
| 2025-10-01 | 23.68 | $5.92 | 148779 |
| 2025-09-30 | 22.18 | $5.88 | 210800 |
| 2025-09-29 | 20.67 | $5.45 | 74000 |
| 2025-09-26 | 19.83 | $5.42 | 144874 |
| 2025-09-25 | 19.02 | $5.22 | 117300 |
| 2025-09-24 | 18.57 | $5.31 | 256301 |
| 2025-09-23 | 18.10 | $4.94 | 89407 |
| 2025-09-22 | 17.93 | $5.11 | 113586 |
| 2025-09-19 | 17.90 | $4.90 | 700303 |
| 2025-09-18 | 17.87 | $5.22 | 206847 |
| 2025-09-17 | 17.25 | $5.00 | 194300 |
| 2025-09-16 | 17.02 | $4.90 | 163740 |
| 2025-09-15 | 17.24 | $4.80 | 373650 |
| 2025-09-12 | 17.38 | $4.80 | 87000 |
| 2025-09-11 | 17.30 | $4.91 | 136620 |
| 2025-09-10 | 17.05 | $4.82 | 154441 |
| 2025-09-09 | 16.70 | $4.98 | 114800 |
| 2025-09-08 | 15.93 | $5.09 | 238700 |
| 2025-09-05 | 15.12 | $4.76 | 159198 |
| 2025-09-04 | 15.01 | $4.71 | 110688 |
| 2025-09-03 | 14.92 | $4.74 | 143800 |
| 2025-09-02 | 14.46 | $4.65 | 255297 |
| 2025-08-29 | 14.05 | $4.93 | 1.1M |
| 2025-08-28 | 12.98 | $4.80 | 131400 |
| 2025-08-27 | 12.47 | $4.74 | 94616 |
| 2025-08-26 | 12.09 | $4.61 | 42602 |
| 2025-08-25 | 12.36 | $4.51 | 60400 |
| 2025-08-22 | 12.34 | $4.61 | 107724 |
| 2025-08-21 | 12.31 | $4.50 | 43100 |
| 2025-08-20 | 12.76 | $4.44 | 50234 |
| 2025-08-19 | 13.40 | $4.42 | 54823 |
| 2025-08-18 | 14.07 | $4.52 | 59317 |
| 2025-08-15 | 14.37 | $4.55 | 197300 |
| 2025-08-14 | 14.87 | $4.46 | 54841 |
| 2025-08-13 | 15.60 | $4.56 | 103249 |
| 2025-08-12 | 16.31 | $4.48 | 92000 |
| 2025-08-11 | 16.97 | $4.34 | 67100 |
| 2025-08-08 | 17.04 | $4.33 | 44800 |
| 2025-08-07 | 17.19 | $4.32 | 58489 |
| 2025-08-06 | 17.34 | $4.33 | 37100 |
| 2025-08-05 | 17.66 | $4.44 | 71300 |
| 2025-08-04 | 18.14 | $4.42 | 92500 |
| 2025-08-01 | 18.52 | $4.12 | 324137 |
| 2025-07-31 | 18.92 | $4.40 | 77566 |
| 2025-07-30 | 19.55 | $4.42 | 63400 |
| 2025-07-29 | 20.21 | $4.48 | 85800 |
| 2025-07-28 | 20.63 | $4.53 | 94407 |
| 2025-07-25 | 20.55 | $4.62 | 68119 |
| 2025-07-24 | 20.50 | $4.70 | 134423 |
| 2025-07-23 | 19.80 | $4.85 | 86700 |
| 2025-07-22 | 18.86 | $4.76 | 111300 |
| 2025-07-21 | 18.03 | $4.60 | 81662 |
| 2025-07-18 | 17.15 | $4.63 | 82938 |
| 2025-07-17 | 16.00 | $4.80 | 123400 |
| 2025-07-16 | 14.93 | $4.63 | 74700 |
| 2025-07-15 | 14.24 | $4.52 | 146243 |
| 2025-07-14 | 13.50 | $4.63 | 118121 |
| 2025-07-11 | 12.88 | $4.56 | 195949 |
| 2025-07-10 | 12.01 | $4.68 | 145838 |
| 2025-07-09 | 11.19 | $4.63 | 171350 |
| 2025-07-08 | 10.44 | $4.39 | 211200 |
| 2025-07-07 | 10.24 | $4.18 | 90023 |
| 2025-07-03 | 10.64 | $4.28 | 100800 |
| 2025-07-02 | 10.96 | $4.24 | 126411 |
| 2025-07-01 | 11.29 | $4.13 | 116002 |
| 2025-06-30 | 11.80 | $4.13 | 162433 |
| 2025-06-27 | 12.34 | $4.20 | 1.9M |
| 2025-06-26 | 12.91 | $4.36 | 161900 |
| 2025-06-25 | 13.38 | $4.28 | 147000 |
| 2025-06-24 | 13.61 | $4.48 | 498235 |
| 2025-06-23 | 13.85 | $4.34 | 386307 |
| 2025-06-20 | 14.46 | $4.34 | 444300 |
| 2025-06-18 | 15.22 | $4.39 | 356701 |
| 2025-06-17 | 15.59 | $4.35 | 546900 |
| 2025-06-16 | 15.97 | $4.38 | 134700 |
| 2025-06-13 | 15.97 | $4.52 | 261344 |
| 2025-06-12 | 15.97 | $4.49 | 147642 |
| 2025-06-11 | 16.33 | $4.44 | 162900 |
| 2025-06-10 | 16.94 | $4.38 | 161400 |
| 2025-06-09 | 17.57 | $4.30 | 157423 |
| 2025-06-06 | 18.24 | $4.45 | 286100 |
| 2025-06-05 | 18.37 | $4.44 | 552000 |
| 2025-06-04 | 18.74 | $4.27 | 1.7M |
| 2025-06-03 | 19.72 | $3.99 | 1.0M |
| 2025-06-02 | 19.69 | $4.05 | 194700 |
| 2025-05-30 | 19.67 | $3.96 | 141631 |
| 2025-05-29 | 19.44 | $3.98 | 131200 |
| 2025-05-28 | 19.34 | $3.98 | 500338 |
| 2025-05-27 | 19.25 | $3.95 | 183359 |
| 2025-05-23 | 19.45 | $4.06 | 97518 |
| 2025-05-22 | 19.81 | $4.04 | 143400 |
| 2025-05-21 | 20.03 | $3.90 | 347710 |
| 2025-05-20 | 20.38 | $4.11 | 77085 |
| 2025-05-19 | 20.75 | $3.94 | 118016 |
| 2025-05-16 | 20.42 | $3.94 | 155246 |
| 2025-05-15 | 20.07 | $3.82 | 151400 |
| 2025-05-14 | 19.68 | $3.76 | 164200 |
| 2025-05-13 | 19.43 | $3.99 | 149299 |
| 2025-05-12 | 19.43 | $4.07 | 129800 |
| 2025-05-09 | 19.69 | $4.04 | 114700 |
| 2025-05-08 | 19.90 | $4.11 | 128200 |
| 2025-05-07 | 20.15 | $4.06 | 175300 |
| 2025-05-06 | 20.12 | $3.95 | 166229 |
| 2025-05-05 | 20.35 | $4.15 | 115132 |
| 2025-05-02 | 20.85 | $4.19 | 409800 |
| 2025-05-01 | 21.63 | $4.14 | 173945 |
| 2025-04-30 | 22.46 | $4.20 | 194100 |
| 2025-04-29 | 23.39 | $4.33 | 230600 |
| 2025-04-28 | 24.40 | $4.38 | 313802 |
| 2025-04-25 | 25.47 | $4.23 | 524334 |
| 2025-04-24 | 26.44 | $4.20 | 154900 |
| 2025-04-23 | 27.71 | $4.13 | 182500 |
| 2025-04-22 | 29.04 | $4.20 | 251700 |
| 2025-04-21 | 30.43 | $4.02 | 369939 |
| 2025-04-17 | 31.43 | $3.87 | 273549 |
| 2025-04-16 | 32.22 | $3.75 | 222761 |
| 2025-04-15 | 32.75 | $3.75 | 210917 |
| 2025-04-14 | 33.20 | $3.74 | 231300 |
| 2025-04-11 | 33.67 | $3.68 | 263700 |
| 2025-04-10 | 34.02 | $3.43 | 337300 |
| 2025-04-09 | 33.53 | $3.15 | 1.4M |
| 2025-04-08 | 32.34 | $3.04 | 304191 |
| 2025-04-07 | 31.19 | $3.22 | 481596 |
| 2025-04-04 | 30.02 | $3.29 | 634594 |
| 2025-04-03 | 28.93 | $3.40 | 524743 |
| 2025-04-02 | 27.97 | $3.49 | 381166 |
| 2025-04-01 | 27.11 | $3.58 | 183835 |
| 2025-03-31 | 26.31 | $3.76 | 250910 |
| 2025-03-28 | 25.63 | $3.82 | 131700 |
| 2025-03-27 | 25.07 | $3.88 | 219042 |
| 2025-03-26 | 24.57 | $3.99 | 394906 |
| 2025-03-25 | 24.15 | $4.28 | 576200 |
| 2025-03-24 | 24.02 | $4.54 | 164192 |
| 2025-03-21 | 24.12 | $4.49 | 115824 |
| 2025-03-20 | 24.09 | $4.38 | 81900 |
| 2025-03-19 | 24.22 | $4.44 | 94731 |
| 2025-03-18 | 24.30 | $4.25 | 60400 |
| 2025-03-17 | 24.20 | $4.34 | 88989 |
| 2025-03-14 | 24.10 | $4.35 | 82800 |
| 2025-03-13 | 24.02 | $4.20 | 105151 |
| 2025-03-12 | 23.93 | $4.40 | 97000 |
| 2025-03-11 | 24.07 | $4.40 | 100800 |
| 2025-03-10 | 24.22 | $4.33 | 106708 |
| 2025-03-07 | 24.38 | $4.55 | 133229 |
| 2025-03-06 | 24.77 | $4.49 | 132211 |
| 2025-03-05 | 25.02 | $4.42 | 106600 |
| 2025-03-04 | 25.21 | $4.47 | 216329 |
| 2025-03-03 | 25.41 | $4.32 | 156944 |
| 2025-02-28 | 25.63 | $4.63 | 309075 |
| 2025-02-27 | 25.98 | $4.37 | 330273 |
| 2025-02-26 | 26.20 | $4.19 | 116300 |
| 2025-02-25 | 25.96 | $4.18 | 214500 |
| 2025-02-24 | 25.72 | $4.35 | 95800 |
| 2025-02-21 | 25.59 | $4.50 | 70451 |
| 2025-02-20 | 25.62 | $4.40 | 117032 |
| 2025-02-19 | 25.55 | $4.30 | 160100 |
| 2025-02-18 | 25.45 | $4.38 | 202400 |
| 2025-02-14 | 25.46 | $4.79 | 116400 |
| 2025-02-13 | 25.59 | $4.52 | 125300 |
| 2025-02-12 | 25.44 | $4.42 | 99800 |
| 2025-02-11 | 25.13 | $4.34 | 177900 |
| 2025-02-10 | 24.81 | $4.42 | 149368 |
| 2025-02-07 | 24.54 | $4.37 | 213797 |
| 2025-02-06 | 24.25 | $4.57 | 208988 |
| 2025-02-05 | 24.00 | $4.62 | 330814 |
| 2025-02-04 | 23.73 | $4.54 | 269119 |
| 2025-02-03 | 23.55 | $4.71 | 316476 |
| 2025-01-31 | 23.38 | $4.59 | 429531 |
| 2025-01-30 | 23.20 | $4.78 | 213620 |
| 2025-01-29 | 23.14 | $4.97 | 243882 |
| 2025-01-28 | 23.11 | $5.31 | 364474 |
| 2025-01-27 | 23.19 | $5.37 | 389684 |
| 2025-01-24 | 23.28 | $5.40 | 518900 |
| 2025-01-23 | 23.43 | $5.30 | 227077 |
| 2025-01-22 | 23.56 | $5.11 | 128730 |
| 2025-01-21 | 23.77 | $5.33 | 253999 |
| 2025-01-17 | 23.99 | $5.14 | 213932 |
| 2025-01-16 | 24.10 | $5.04 | 193628 |
| 2025-01-15 | 24.22 | $4.90 | 512188 |
| 2025-01-14 | 24.24 | $4.64 | 384448 |
| 2025-01-13 | 24.30 | $4.70 | 518812 |
| 2025-01-10 | 24.34 | $4.94 | 367886 |
| 2025-01-08 | 24.46 | $5.09 | 276629 |
| 2025-01-07 | 24.58 | $5.36 | 435423 |
| 2025-01-06 | 24.86 | $5.39 | 424417 |
| 2025-01-03 | 25.16 | $5.82 | 838146 |
| 2025-01-02 | 25.53 | $5.56 | 308056 |
| 2024-12-31 | 25.92 | $5.79 | 534972 |
| 2024-12-30 | 26.31 | $5.66 | 345084 |
| 2024-12-27 | 26.70 | $5.50 | 374761 |
| 2024-12-26 | 27.10 | $5.88 | 526585 |
| 2024-12-24 | 27.66 | $6.08 | 402717 |
| 2024-12-23 | 28.16 | $5.94 | 1.0M |
| 2024-12-20 | 28.72 | $6.14 | 4.2M |
| 2024-12-19 | 29.18 | $5.17 | 2.6M |
| 2024-12-18 | 29.26 | $4.30 | 4.7M |
| 2024-12-17 | 29.26 | $4.10 | 936447 |
| 2024-12-16 | 29.01 | $4.14 | 699386 |
| 2024-12-13 | 28.80 | $4.28 | 660670 |
| 2024-12-12 | 28.59 | $4.59 | 498400 |
| 2024-12-11 | 28.41 | $4.80 | 1.6M |
| 2024-12-10 | 28.22 | $4.47 | 2.9M |
| 2024-12-09 | 27.95 | $4.65 | 10.2M |
| 2024-12-06 | 27.70 | $20.09 | 1.1M |
| 2024-12-05 | 27.82 | $18.37 | 207394 |
| 2024-12-04 | 28.24 | $18.09 | 257615 |
| 2024-12-03 | 28.86 | $17.28 | 457249 |
| 2024-12-02 | 29.80 | $17.45 | 340064 |
| 2024-11-29 | 30.36 | $18.80 | 97054 |
| 2024-11-27 | 30.39 | $19.29 | 123293 |
| 2024-11-26 | 30.41 | $19.70 | 121403 |
| 2024-11-25 | 30.36 | $19.07 | 292159 |
| 2024-11-22 | 30.34 | $19.14 | 182648 |
| 2024-11-21 | 30.39 | $18.44 | 216649 |
| 2024-11-20 | 30.43 | $18.40 | 228371 |
| 2024-11-19 | 30.52 | $19.17 | 261024 |
| 2024-11-18 | 30.61 | $18.12 | 169904 |
| 2024-11-15 | 30.71 | $18.29 | 244288 |
| 2024-11-14 | 30.74 | $19.51 | 126874 |
| 2024-11-13 | 30.46 | $20.17 | 223902 |
| 2024-11-12 | 29.93 | $20.00 | 219482 |
| 2024-11-11 | 29.38 | $22.67 | 140703 |
| 2024-11-08 | 28.31 | $22.19 | 227217 |
| 2024-11-07 | 27.24 | $20.62 | 309034 |
| 2024-11-06 | 26.09 | $22.94 | 144630 |
| 2024-11-05 | 24.34 | $21.93 | 156415 |
| 2024-11-04 | 22.54 | $22.57 | 349891 |
| 2024-11-01 | 20.64 | $21.91 | 233600 |
| 2024-10-31 | 18.65 | $23.60 | 178048 |
| 2024-10-30 | 16.21 | $24.64 | 304997 |
| 2024-10-29 | 13.33 | $25.15 | 267346 |
| 2024-10-28 | 10.29 | $24.16 | 227102 |
| 2024-10-25 | 7.10 | $24.06 | 201683 |
| 2024-10-24 | 3.78 | $23.79 | 416626 |
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