Is CeriBell, Inc. (CBLL) a Buy, Sell, or Hold?
Enter your email address below for free access to our CeriBell, Inc. (CBLL) research center and poll results.
NASDAQ : CBLL
CeriBell, Inc.
$18.72 USD
-$0.42 (-2.19%)
- Volume
- 308.79K
- Average Volume
- 335.28K
- Market Capitalization
- $710.29M
- P/E Ratio
- -11.48
- Dividend Yield
- 0.00%
- Price Target
- $25.00
- Year High
- $24.33
- Year Low
- $10.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $10.30
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
19.30
2026-07-17
Close Price
$18.72
Vol: 314300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.73
Average
18.88
Maximum
28.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.30 | $18.72 | 314300 |
| 2026-07-16 | 19.23 | $19.14 | 530924 |
| 2026-07-15 | 19.17 | $19.40 | 290800 |
| 2026-07-14 | 19.13 | $19.13 | 387200 |
| 2026-07-13 | 19.10 | $19.52 | 268428 |
| 2026-07-10 | 19.03 | $19.56 | 197200 |
| 2026-07-09 | 18.97 | $19.64 | 152300 |
| 2026-07-08 | 18.91 | $19.40 | 255547 |
| 2026-07-07 | 18.85 | $19.85 | 466145 |
| 2026-07-06 | 18.77 | $19.79 | 360637 |
| 2026-07-02 | 18.72 | $19.55 | 721400 |
| 2026-07-01 | 18.60 | $20.00 | 322800 |
| 2026-06-30 | 18.47 | $19.45 | 505100 |
| 2026-06-29 | 18.38 | $19.96 | 235725 |
| 2026-06-26 | 18.30 | $19.98 | 1.2M |
| 2026-06-25 | 18.24 | $19.73 | 422500 |
| 2026-06-24 | 18.19 | $18.61 | 392408 |
| 2026-06-23 | 18.20 | $18.39 | 273700 |
| 2026-06-22 | 18.22 | $18.18 | 227985 |
| 2026-06-18 | 18.24 | $18.03 | 708945 |
| 2026-06-17 | 18.25 | $17.28 | 402143 |
| 2026-06-16 | 18.23 | $17.92 | 206300 |
| 2026-06-15 | 18.16 | $18.59 | 233616 |
| 2026-06-12 | 18.05 | $18.47 | 209722 |
| 2026-06-11 | 17.95 | $18.15 | 242700 |
| 2026-06-10 | 17.94 | $18.38 | 251500 |
| 2026-06-09 | 17.86 | $18.50 | 433631 |
| 2026-06-08 | 17.93 | $18.14 | 277800 |
| 2026-06-05 | 18.04 | $18.25 | 202500 |
| 2026-06-04 | 18.14 | $18.75 | 347400 |
| 2026-06-03 | 18.21 | $17.18 | 348436 |
| 2026-06-02 | 18.37 | $17.50 | 262500 |
| 2026-06-01 | 18.51 | $17.61 | 384311 |
| 2026-05-29 | 18.66 | $18.45 | 179600 |
| 2026-05-28 | 18.74 | $18.67 | 159600 |
| 2026-05-27 | 18.77 | $18.70 | 122213 |
| 2026-05-26 | 18.88 | $18.80 | 187200 |
| 2026-05-22 | 18.99 | $18.77 | 204300 |
| 2026-05-21 | 19.11 | $18.74 | 563638 |
| 2026-05-20 | 19.23 | $18.10 | 350921 |
| 2026-05-19 | 19.39 | $16.96 | 301743 |
| 2026-05-18 | 19.59 | $16.58 | 325213 |
| 2026-05-15 | 19.82 | $16.30 | 387012 |
| 2026-05-14 | 20.06 | $16.46 | 474500 |
| 2026-05-13 | 20.28 | $17.91 | 668692 |
| 2026-05-12 | 20.41 | $16.75 | 1.2M |
| 2026-05-11 | 20.55 | $20.06 | 306900 |
| 2026-05-08 | 20.50 | $20.20 | 307300 |
| 2026-05-07 | 20.40 | $20.38 | 239214 |
| 2026-05-06 | 20.31 | $20.15 | 219039 |
| 2026-05-05 | 20.23 | $20.37 | 319026 |
| 2026-05-04 | 20.11 | $20.27 | 203741 |
| 2026-05-01 | 20.00 | $20.50 | 171900 |
| 2026-04-30 | 19.91 | $20.16 | 247700 |
| 2026-04-29 | 19.82 | $19.25 | 490900 |
| 2026-04-28 | 19.78 | $20.80 | 194200 |
| 2026-04-27 | 19.63 | $21.14 | 180244 |
| 2026-04-24 | 19.46 | $21.18 | 168400 |
| 2026-04-23 | 19.32 | $21.06 | 174413 |
| 2026-04-22 | 19.20 | $21.33 | 290346 |
| 2026-04-21 | 19.08 | $20.94 | 240900 |
| 2026-04-20 | 18.99 | $21.13 | 176000 |
| 2026-04-17 | 18.86 | $21.19 | 244046 |
| 2026-04-16 | 18.75 | $20.74 | 191238 |
| 2026-04-15 | 18.66 | $20.53 | 265943 |
| 2026-04-14 | 18.60 | $19.55 | 347617 |
| 2026-04-13 | 18.58 | $19.14 | 215239 |
| 2026-04-10 | 18.55 | $18.15 | 251600 |
| 2026-04-09 | 18.56 | $18.57 | 248510 |
| 2026-04-08 | 18.56 | $18.68 | 209332 |
| 2026-04-07 | 18.55 | $17.87 | 247403 |
| 2026-04-06 | 18.57 | $18.17 | 221300 |
| 2026-04-02 | 18.55 | $18.57 | 217800 |
| 2026-04-01 | 18.52 | $18.50 | 290800 |
| 2026-03-31 | 18.48 | $18.33 | 438545 |
| 2026-03-30 | 18.44 | $17.76 | 312117 |
| 2026-03-27 | 18.46 | $17.77 | 292200 |
| 2026-03-26 | 18.51 | $18.40 | 301000 |
| 2026-03-25 | 18.56 | $18.77 | 225027 |
| 2026-03-24 | 18.56 | $18.92 | 165345 |
| 2026-03-23 | 18.61 | $19.00 | 192600 |
| 2026-03-20 | 18.66 | $18.50 | 320300 |
| 2026-03-19 | 18.75 | $19.03 | 160200 |
| 2026-03-18 | 18.81 | $18.89 | 248722 |
| 2026-03-17 | 18.86 | $19.50 | 478536 |
| 2026-03-16 | 18.87 | $19.16 | 334400 |
| 2026-03-13 | 18.90 | $18.49 | 270800 |
| 2026-03-12 | 18.98 | $18.36 | 551421 |
| 2026-03-11 | 19.09 | $18.52 | 231611 |
| 2026-03-10 | 19.20 | $18.43 | 247800 |
| 2026-03-09 | 19.32 | $18.28 | 249600 |
| 2026-03-06 | 19.42 | $17.83 | 309512 |
| 2026-03-05 | 19.49 | $17.89 | 416600 |
| 2026-03-04 | 19.61 | $17.77 | 196800 |
| 2026-03-03 | 19.74 | $17.54 | 500200 |
| 2026-03-02 | 19.88 | $18.16 | 247502 |
| 2026-02-27 | 20.00 | $18.67 | 384300 |
| 2026-02-26 | 20.09 | $19.39 | 384025 |
| 2026-02-25 | 20.14 | $18.95 | 713600 |
| 2026-02-24 | 20.29 | $19.90 | 268810 |
| 2026-02-23 | 20.40 | $19.99 | 313716 |
| 2026-02-20 | 20.52 | $20.22 | 206200 |
| 2026-02-19 | 20.64 | $20.30 | 359218 |
| 2026-02-18 | 20.73 | $19.94 | 349100 |
| 2026-02-17 | 20.81 | $19.69 | 184600 |
| 2026-02-13 | 20.92 | $19.77 | 231600 |
| 2026-02-12 | 21.07 | $19.94 | 218102 |
| 2026-02-11 | 21.22 | $20.57 | 223700 |
| 2026-02-10 | 21.33 | $20.79 | 146137 |
| 2026-02-09 | 21.47 | $20.90 | 311000 |
| 2026-02-06 | 21.59 | $20.15 | 503235 |
| 2026-02-05 | 21.73 | $19.34 | 199820 |
| 2026-02-04 | 21.91 | $20.15 | 226721 |
| 2026-02-03 | 21.99 | $20.48 | 477200 |
| 2026-02-02 | 22.00 | $20.22 | 552737 |
| 2026-01-30 | 22.06 | $20.61 | 277100 |
| 2026-01-29 | 22.12 | $20.43 | 186300 |
| 2026-01-28 | 22.19 | $20.55 | 381000 |
| 2026-01-27 | 22.23 | $21.89 | 319400 |
| 2026-01-26 | 22.20 | $22.07 | 602500 |
| 2026-01-23 | 22.17 | $22.31 | 179419 |
| 2026-01-22 | 22.12 | $22.69 | 173147 |
| 2026-01-21 | 22.04 | $22.16 | 646900 |
| 2026-01-20 | 21.99 | $21.45 | 218900 |
| 2026-01-16 | 21.98 | $21.94 | 399231 |
| 2026-01-15 | 21.97 | $22.84 | 287500 |
| 2026-01-14 | 21.92 | $22.93 | 196100 |
| 2026-01-13 | 21.87 | $22.79 | 228900 |
| 2026-01-12 | 21.78 | $23.43 | 572829 |
| 2026-01-09 | 21.63 | $23.33 | 302331 |
| 2026-01-08 | 21.47 | $23.07 | 320000 |
| 2026-01-07 | 21.38 | $22.83 | 677604 |
| 2026-01-06 | 21.25 | $21.73 | 309222 |
| 2026-01-05 | 21.15 | $20.81 | 953257 |
| 2026-01-02 | 21.06 | $21.30 | 284203 |
| 2025-12-31 | 20.90 | $21.93 | 802600 |
| 2025-12-30 | 20.65 | $21.71 | 666141 |
| 2025-12-29 | 20.39 | $21.39 | 391800 |
| 2025-12-26 | 20.17 | $21.30 | 196700 |
| 2025-12-24 | 19.95 | $21.42 | 206100 |
| 2025-12-23 | 19.75 | $21.29 | 228727 |
| 2025-12-22 | 19.49 | $21.09 | 444500 |
| 2025-12-19 | 19.19 | $21.20 | 766515 |
| 2025-12-18 | 18.82 | $21.35 | 313700 |
| 2025-12-17 | 18.43 | $21.59 | 502000 |
| 2025-12-16 | 18.01 | $21.99 | 419532 |
| 2025-12-15 | 17.56 | $21.90 | 803700 |
| 2025-12-12 | 17.11 | $20.93 | 332400 |
| 2025-12-11 | 16.68 | $20.41 | 464400 |
| 2025-12-10 | 16.31 | $20.18 | 630200 |
| 2025-12-09 | 15.92 | $21.22 | 2.0M |
| 2025-12-08 | 15.45 | $20.22 | 669944 |
| 2025-12-05 | 15.04 | $19.72 | 537742 |
| 2025-12-04 | 14.63 | $19.15 | 696506 |
| 2025-12-03 | 14.26 | $18.00 | 639136 |
| 2025-12-02 | 13.91 | $16.85 | 509500 |
| 2025-12-01 | 13.63 | $16.66 | 545230 |
| 2025-11-28 | 13.37 | $16.97 | 200700 |
| 2025-11-26 | 13.09 | $16.91 | 498100 |
| 2025-11-25 | 12.84 | $17.35 | 681600 |
| 2025-11-24 | 12.62 | $16.01 | 925800 |
| 2025-11-21 | 12.46 | $15.26 | 1.1M |
| 2025-11-20 | 12.34 | $13.64 | 371210 |
| 2025-11-19 | 12.31 | $13.65 | 297819 |
| 2025-11-18 | 12.30 | $13.20 | 358510 |
| 2025-11-17 | 12.30 | $12.89 | 294900 |
| 2025-11-14 | 12.28 | $12.90 | 331706 |
| 2025-11-13 | 12.28 | $12.49 | 289401 |
| 2025-11-12 | 12.30 | $12.85 | 309500 |
| 2025-11-11 | 12.29 | $12.52 | 362606 |
| 2025-11-10 | 12.29 | $11.78 | 262700 |
| 2025-11-07 | 12.30 | $11.98 | 322929 |
| 2025-11-06 | 12.30 | $11.56 | 473500 |
| 2025-11-05 | 12.36 | $11.78 | 485251 |
| 2025-11-04 | 12.38 | $10.92 | 347607 |
| 2025-11-03 | 12.43 | $11.34 | 237900 |
| 2025-10-31 | 12.49 | $11.40 | 245909 |
| 2025-10-30 | 12.55 | $11.32 | 320700 |
| 2025-10-29 | 12.57 | $12.03 | 331922 |
| 2025-10-28 | 12.55 | $12.83 | 207548 |
| 2025-10-27 | 12.48 | $12.89 | 280993 |
| 2025-10-24 | 12.41 | $12.89 | 197215 |
| 2025-10-23 | 12.34 | $12.94 | 313307 |
| 2025-10-22 | 12.26 | $13.39 | 422200 |
| 2025-10-21 | 12.20 | $13.38 | 671762 |
| 2025-10-20 | 12.13 | $12.50 | 259600 |
| 2025-10-17 | 12.12 | $12.71 | 318539 |
| 2025-10-16 | 12.09 | $12.99 | 245119 |
| 2025-10-15 | 12.07 | $12.65 | 202523 |
| 2025-10-14 | 12.04 | $12.46 | 176500 |
| 2025-10-13 | 12.00 | $11.98 | 114400 |
| 2025-10-10 | 12.00 | $11.95 | 169977 |
| 2025-10-09 | 11.98 | $12.82 | 256915 |
| 2025-10-08 | 11.91 | $12.24 | 248900 |
| 2025-10-07 | 11.87 | $11.80 | 201500 |
| 2025-10-06 | 11.88 | $12.57 | 141937 |
| 2025-10-03 | 11.85 | $12.64 | 539153 |
| 2025-10-02 | 11.81 | $11.81 | 140400 |
| 2025-10-01 | 11.83 | $11.56 | 279900 |
| 2025-09-30 | 11.84 | $11.49 | 137968 |
| 2025-09-29 | 11.83 | $11.50 | 132200 |
| 2025-09-26 | 11.85 | $11.37 | 207847 |
| 2025-09-25 | 11.88 | $11.30 | 245900 |
| 2025-09-24 | 11.90 | $12.21 | 218037 |
| 2025-09-23 | 11.86 | $12.07 | 145205 |
| 2025-09-22 | 11.83 | $12.19 | 211700 |
| 2025-09-19 | 11.82 | $12.25 | 983505 |
| 2025-09-18 | 11.79 | $12.56 | 214400 |
| 2025-09-17 | 11.74 | $11.95 | 236600 |
| 2025-09-16 | 11.73 | $11.67 | 170000 |
| 2025-09-15 | 11.76 | $11.95 | 315958 |
| 2025-09-12 | 11.78 | $11.57 | 310600 |
| 2025-09-11 | 11.79 | $11.56 | 178300 |
| 2025-09-10 | 11.81 | $11.44 | 209600 |
| 2025-09-09 | 11.82 | $11.86 | 196919 |
| 2025-09-08 | 11.83 | $12.06 | 232820 |
| 2025-09-05 | 11.87 | $11.80 | 273427 |
| 2025-09-04 | 11.91 | $12.33 | 275300 |
| 2025-09-03 | 11.94 | $11.61 | 264200 |
| 2025-09-02 | 12.11 | $11.42 | 323400 |
| 2025-08-29 | 12.30 | $11.83 | 226039 |
| 2025-08-28 | 12.42 | $11.97 | 180800 |
| 2025-08-27 | 12.54 | $11.60 | 246217 |
| 2025-08-26 | 12.70 | $11.46 | 528400 |
| 2025-08-25 | 12.87 | $11.44 | 315800 |
| 2025-08-22 | 13.04 | $12.06 | 365701 |
| 2025-08-21 | 13.20 | $11.68 | 223504 |
| 2025-08-20 | 13.38 | $11.58 | 220100 |
| 2025-08-19 | 13.59 | $11.79 | 320300 |
| 2025-08-18 | 13.78 | $12.18 | 221926 |
| 2025-08-15 | 13.93 | $12.31 | 285700 |
| 2025-08-14 | 14.09 | $11.79 | 241800 |
| 2025-08-13 | 14.28 | $11.91 | 458303 |
| 2025-08-12 | 14.48 | $11.70 | 360279 |
| 2025-08-11 | 14.68 | $12.12 | 392400 |
| 2025-08-08 | 14.89 | $12.91 | 636792 |
| 2025-08-07 | 15.05 | $12.58 | 510300 |
| 2025-08-06 | 15.26 | $12.78 | 1.2M |
| 2025-08-05 | 15.45 | $15.08 | 383607 |
| 2025-08-04 | 15.55 | $15.23 | 374931 |
| 2025-08-01 | 15.65 | $14.14 | 272830 |
| 2025-07-31 | 15.89 | $14.40 | 320500 |
| 2025-07-30 | 16.10 | $14.92 | 270500 |
| 2025-07-29 | 16.28 | $14.76 | 153136 |
| 2025-07-28 | 16.48 | $14.96 | 163354 |
| 2025-07-25 | 16.68 | $15.13 | 193502 |
| 2025-07-24 | 16.89 | $15.38 | 154885 |
| 2025-07-23 | 17.08 | $15.75 | 185200 |
| 2025-07-22 | 17.28 | $15.52 | 177140 |
| 2025-07-21 | 17.43 | $15.21 | 109100 |
| 2025-07-18 | 17.56 | $15.58 | 218000 |
| 2025-07-17 | 17.67 | $15.62 | 192400 |
| 2025-07-16 | 17.78 | $15.80 | 283200 |
| 2025-07-15 | 17.85 | $15.73 | 298925 |
| 2025-07-14 | 17.93 | $16.38 | 227941 |
| 2025-07-11 | 18.02 | $16.13 | 131200 |
| 2025-07-10 | 18.10 | $16.76 | 175391 |
| 2025-07-09 | 18.15 | $16.50 | 246700 |
| 2025-07-08 | 18.21 | $17.13 | 242800 |
| 2025-07-07 | 18.25 | $17.20 | 390015 |
| 2025-07-03 | 18.27 | $18.93 | 99519 |
| 2025-07-02 | 18.18 | $18.63 | 147400 |
| 2025-07-01 | 18.09 | $18.57 | 242800 |
| 2025-06-30 | 18.02 | $18.73 | 276403 |
| 2025-06-27 | 17.93 | $18.90 | 2.4M |
| 2025-06-26 | 17.83 | $19.29 | 205253 |
| 2025-06-25 | 17.73 | $19.32 | 246300 |
| 2025-06-24 | 17.63 | $19.65 | 390025 |
| 2025-06-23 | 17.47 | $18.49 | 318512 |
| 2025-06-20 | 17.41 | $17.91 | 254336 |
| 2025-06-18 | 17.39 | $17.80 | 398536 |
| 2025-06-17 | 17.41 | $17.74 | 428800 |
| 2025-06-16 | 17.42 | $17.22 | 390400 |
| 2025-06-13 | 17.45 | $17.27 | 424100 |
| 2025-06-12 | 17.47 | $18.18 | 248305 |
| 2025-06-11 | 17.38 | $17.77 | 318446 |
| 2025-06-10 | 17.32 | $17.72 | 173245 |
| 2025-06-09 | 17.30 | $17.81 | 166502 |
| 2025-06-06 | 17.20 | $17.89 | 235600 |
| 2025-06-05 | 17.17 | $17.50 | 275527 |
| 2025-06-04 | 17.09 | $17.14 | 432100 |
| 2025-06-03 | 17.02 | $16.93 | 239017 |
| 2025-06-02 | 16.98 | $17.18 | 270639 |
| 2025-05-30 | 16.94 | $16.81 | 254721 |
| 2025-05-29 | 16.92 | $17.02 | 238637 |
| 2025-05-28 | 16.87 | $17.19 | 473700 |
| 2025-05-27 | 16.83 | $17.28 | 635600 |
| 2025-05-23 | 16.77 | $16.58 | 212631 |
| 2025-05-22 | 16.71 | $17.26 | 252553 |
| 2025-05-21 | 16.62 | $17.55 | 380500 |
| 2025-05-20 | 16.50 | $18.18 | 339718 |
| 2025-05-19 | 16.33 | $17.83 | 336748 |
| 2025-05-16 | 16.18 | $17.97 | 405600 |
| 2025-05-15 | 16.03 | $17.59 | 351410 |
| 2025-05-14 | 15.87 | $16.46 | 357900 |
| 2025-05-13 | 15.78 | $16.60 | 294247 |
| 2025-05-12 | 15.69 | $17.16 | 445100 |
| 2025-05-09 | 15.58 | $15.97 | 468200 |
| 2025-05-08 | 15.34 | $17.10 | 299118 |
| 2025-05-07 | 15.45 | $16.01 | 342028 |
| 2025-05-06 | 15.50 | $15.77 | 308037 |
| 2025-05-05 | 15.62 | $16.18 | 242630 |
| 2025-05-02 | 15.73 | $16.32 | 208040 |
| 2025-05-01 | 15.85 | $16.28 | 219600 |
| 2025-04-30 | 16.00 | $16.09 | 148200 |
| 2025-04-29 | 16.13 | $16.36 | 272022 |
| 2025-04-28 | 16.27 | $16.19 | 231600 |
| 2025-04-25 | 16.44 | $15.31 | 247400 |
| 2025-04-24 | 16.66 | $15.49 | 359300 |
| 2025-04-23 | 16.87 | $15.08 | 539800 |
| 2025-04-22 | 17.12 | $14.77 | 425319 |
| 2025-04-21 | 17.44 | $14.93 | 320416 |
| 2025-04-17 | 17.71 | $14.85 | 621600 |
| 2025-04-16 | 17.98 | $14.49 | 270400 |
| 2025-04-15 | 18.29 | $14.57 | 250300 |
| 2025-04-14 | 18.59 | $14.88 | 489617 |
| 2025-04-11 | 18.87 | $15.00 | 2.3M |
| 2025-04-10 | 19.18 | $11.15 | 1.4M |
| 2025-04-09 | 19.69 | $19.23 | 287100 |
| 2025-04-08 | 19.80 | $16.97 | 243303 |
| 2025-04-07 | 20.12 | $18.19 | 113900 |
| 2025-04-04 | 20.32 | $18.44 | 182944 |
| 2025-04-03 | 20.53 | $18.73 | 148400 |
| 2025-04-02 | 20.71 | $19.24 | 115400 |
| 2025-04-01 | 20.91 | $18.77 | 84510 |
| 2025-03-31 | 21.16 | $19.21 | 157700 |
| 2025-03-28 | 21.43 | $19.46 | 136100 |
| 2025-03-27 | 21.62 | $19.83 | 87800 |
| 2025-03-26 | 21.82 | $19.57 | 113646 |
| 2025-03-25 | 22.10 | $20.16 | 87241 |
| 2025-03-24 | 22.37 | $21.05 | 244800 |
| 2025-03-21 | 22.59 | $20.42 | 140416 |
| 2025-03-20 | 22.80 | $20.27 | 146066 |
| 2025-03-19 | 22.94 | $20.64 | 76028 |
| 2025-03-18 | 23.02 | $20.68 | 148204 |
| 2025-03-17 | 23.08 | $20.47 | 142000 |
| 2025-03-14 | 23.13 | $21.03 | 126927 |
| 2025-03-13 | 23.17 | $21.40 | 141700 |
| 2025-03-12 | 23.22 | $21.56 | 135432 |
| 2025-03-11 | 23.23 | $23.23 | 197309 |
| 2025-03-10 | 23.14 | $22.21 | 257800 |
| 2025-03-07 | 23.10 | $22.69 | 333538 |
| 2025-03-06 | 23.09 | $22.22 | 344005 |
| 2025-03-05 | 23.13 | $23.34 | 227600 |
| 2025-03-04 | 23.11 | $23.76 | 346845 |
| 2025-03-03 | 23.08 | $24.62 | 228147 |
| 2025-02-28 | 23.00 | $23.24 | 375746 |
| 2025-02-27 | 23.03 | $23.76 | 228100 |
| 2025-02-26 | 23.00 | $25.20 | 232863 |
| 2025-02-25 | 22.91 | $25.54 | 436597 |
| 2025-02-24 | 22.76 | $25.43 | 343800 |
| 2025-02-21 | 22.64 | $24.69 | 320300 |
| 2025-02-20 | 22.56 | $23.11 | 178561 |
| 2025-02-19 | 22.57 | $22.15 | 73300 |
| 2025-02-18 | 22.61 | $21.97 | 94700 |
| 2025-02-14 | 22.56 | $21.44 | 302200 |
| 2025-02-13 | 22.49 | $21.90 | 117000 |
| 2025-02-12 | 22.40 | $22.32 | 111718 |
| 2025-02-11 | 22.24 | $21.84 | 87935 |
| 2025-02-10 | 22.19 | $21.44 | 91847 |
| 2025-02-07 | 22.16 | $21.27 | 151600 |
| 2025-02-06 | 22.25 | $22.61 | 134600 |
| 2025-02-05 | 22.29 | $22.95 | 135812 |
| 2025-02-04 | 22.27 | $22.98 | 168927 |
| 2025-02-03 | 22.34 | $23.17 | 88200 |
| 2025-01-31 | 22.47 | $23.01 | 98606 |
| 2025-01-30 | 22.62 | $23.80 | 85500 |
| 2025-01-29 | 22.72 | $23.25 | 124542 |
| 2025-01-28 | 22.88 | $23.33 | 105600 |
| 2025-01-27 | 23.04 | $22.62 | 204700 |
| 2025-01-24 | 23.26 | $22.96 | 356800 |
| 2025-01-23 | 23.44 | $23.07 | 153000 |
| 2025-01-22 | 23.64 | $23.24 | 123400 |
| 2025-01-21 | 23.81 | $22.94 | 178738 |
| 2025-01-17 | 24.01 | $21.04 | 257500 |
| 2025-01-16 | 24.33 | $20.15 | 115600 |
| 2025-01-15 | 24.75 | $20.03 | 277394 |
| 2025-01-14 | 25.21 | $19.09 | 200828 |
| 2025-01-13 | 25.72 | $20.84 | 385746 |
| 2025-01-10 | 26.15 | $20.93 | 181000 |
| 2025-01-08 | 26.59 | $23.02 | 99500 |
| 2025-01-07 | 26.94 | $23.44 | 247000 |
| 2025-01-06 | 27.28 | $22.55 | 389500 |
| 2025-01-03 | 27.57 | $24.29 | 181206 |
| 2025-01-02 | 27.80 | $25.86 | 90049 |
| 2024-12-31 | 27.98 | $25.88 | 138000 |
| 2024-12-30 | 28.09 | $25.86 | 149500 |
| 2024-12-27 | 28.23 | $26.45 | 126423 |
| 2024-12-26 | 28.35 | $26.48 | 115626 |
| 2024-12-24 | 28.41 | $26.98 | 107400 |
| 2024-12-23 | 28.51 | $26.72 | 184831 |
| 2024-12-20 | 28.49 | $26.92 | 2.6M |
| 2024-12-19 | 28.41 | $26.73 | 291003 |
| 2024-12-18 | 28.32 | $26.92 | 318723 |
| 2024-12-17 | 28.26 | $27.43 | 340401 |
| 2024-12-16 | 28.13 | $28.60 | 651600 |
| 2024-12-13 | 28.03 | $29.22 | 105848 |
| 2024-12-12 | 27.95 | $29.20 | 94045 |
| 2024-12-11 | 27.88 | $29.61 | 69242 |
| 2024-12-10 | 27.84 | $29.63 | 96200 |
| 2024-12-09 | 27.81 | $30.04 | 179632 |
| 2024-12-06 | 27.72 | $30.24 | 242939 |
| 2024-12-05 | 27.65 | $28.28 | 99903 |
| 2024-12-04 | 27.63 | $28.94 | 79320 |
| 2024-12-03 | 27.53 | $29.47 | 150930 |
| 2024-12-02 | 27.37 | $28.02 | 142200 |
| 2024-11-29 | 27.29 | $28.79 | 67941 |
| 2024-11-27 | 27.16 | $28.84 | 73819 |
| 2024-11-26 | 27.02 | $27.68 | 182500 |
| 2024-11-25 | 26.95 | $28.94 | 143900 |
| 2024-11-22 | 26.80 | $26.31 | 66900 |
| 2024-11-21 | 26.80 | $25.23 | 220100 |
| 2024-11-20 | 26.86 | $25.06 | 302309 |
| 2024-11-19 | 26.91 | $25.57 | 215541 |
| 2024-11-18 | 26.95 | $25.00 | 118900 |
| 2024-11-15 | 27.06 | $26.53 | 111400 |
| 2024-11-14 | 27.06 | $27.55 | 73000 |
| 2024-11-13 | 27.01 | $27.88 | 204241 |
| 2024-11-12 | 26.94 | $28.85 | 195800 |
| 2024-11-11 | 26.77 | $28.90 | 139512 |
| 2024-11-08 | 26.60 | $28.27 | 63857 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
19.19
2026-07-17
Close Price
$18.72
Vol: 314300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.83
Average
18.88
Maximum
28.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.19 | $18.72 | 314300 |
| 2026-07-16 | 19.24 | $19.14 | 530924 |
| 2026-07-15 | 19.25 | $19.40 | 290800 |
| 2026-07-14 | 19.23 | $19.13 | 387200 |
| 2026-07-13 | 19.24 | $19.52 | 268428 |
| 2026-07-10 | 19.21 | $19.56 | 197200 |
| 2026-07-09 | 19.18 | $19.64 | 152300 |
| 2026-07-08 | 19.13 | $19.40 | 255547 |
| 2026-07-07 | 19.10 | $19.85 | 466145 |
| 2026-07-06 | 19.02 | $19.79 | 360637 |
| 2026-07-02 | 18.94 | $19.55 | 721400 |
| 2026-07-01 | 18.87 | $20.00 | 322800 |
| 2026-06-30 | 18.76 | $19.45 | 505100 |
| 2026-06-29 | 18.68 | $19.96 | 235725 |
| 2026-06-26 | 18.55 | $19.98 | 1.2M |
| 2026-06-25 | 18.40 | $19.73 | 422500 |
| 2026-06-24 | 18.26 | $18.61 | 392408 |
| 2026-06-23 | 18.22 | $18.39 | 273700 |
| 2026-06-22 | 18.20 | $18.18 | 227985 |
| 2026-06-18 | 18.21 | $18.03 | 708945 |
| 2026-06-17 | 18.22 | $17.28 | 402143 |
| 2026-06-16 | 18.32 | $17.92 | 206300 |
| 2026-06-15 | 18.37 | $18.59 | 233616 |
| 2026-06-12 | 18.34 | $18.47 | 209722 |
| 2026-06-11 | 18.33 | $18.15 | 242700 |
| 2026-06-10 | 18.35 | $18.38 | 251500 |
| 2026-06-09 | 18.34 | $18.50 | 433631 |
| 2026-06-08 | 18.33 | $18.14 | 277800 |
| 2026-06-05 | 18.35 | $18.25 | 202500 |
| 2026-06-04 | 18.36 | $18.75 | 347400 |
| 2026-06-03 | 18.31 | $17.18 | 348436 |
| 2026-06-02 | 18.43 | $17.50 | 262500 |
| 2026-06-01 | 18.53 | $17.61 | 384311 |
| 2026-05-29 | 18.63 | $18.45 | 179600 |
| 2026-05-28 | 18.65 | $18.67 | 159600 |
| 2026-05-27 | 18.65 | $18.70 | 122213 |
| 2026-05-26 | 18.64 | $18.80 | 187200 |
| 2026-05-22 | 18.62 | $18.77 | 204300 |
| 2026-05-21 | 18.61 | $18.74 | 563638 |
| 2026-05-20 | 18.60 | $18.10 | 350921 |
| 2026-05-19 | 18.65 | $16.96 | 301743 |
| 2026-05-18 | 18.82 | $16.58 | 325213 |
| 2026-05-15 | 19.06 | $16.30 | 387012 |
| 2026-05-14 | 19.35 | $16.46 | 474500 |
| 2026-05-13 | 19.66 | $17.91 | 668692 |
| 2026-05-12 | 19.84 | $16.75 | 1.2M |
| 2026-05-11 | 20.17 | $20.06 | 306900 |
| 2026-05-08 | 20.18 | $20.20 | 307300 |
| 2026-05-07 | 20.17 | $20.38 | 239214 |
| 2026-05-06 | 20.15 | $20.15 | 219039 |
| 2026-05-05 | 20.15 | $20.37 | 319026 |
| 2026-05-04 | 20.13 | $20.27 | 203741 |
| 2026-05-01 | 20.11 | $20.50 | 171900 |
| 2026-04-30 | 20.07 | $20.16 | 247700 |
| 2026-04-29 | 20.06 | $19.25 | 490900 |
| 2026-04-28 | 20.15 | $20.80 | 194200 |
| 2026-04-27 | 20.08 | $21.14 | 180244 |
| 2026-04-24 | 19.97 | $21.18 | 168400 |
| 2026-04-23 | 19.84 | $21.06 | 174413 |
| 2026-04-22 | 19.72 | $21.33 | 290346 |
| 2026-04-21 | 19.55 | $20.94 | 240900 |
| 2026-04-20 | 19.40 | $21.13 | 176000 |
| 2026-04-17 | 19.22 | $21.19 | 244046 |
| 2026-04-16 | 19.01 | $20.74 | 191238 |
| 2026-04-15 | 18.83 | $20.53 | 265943 |
| 2026-04-14 | 18.65 | $19.55 | 347617 |
| 2026-04-13 | 18.55 | $19.14 | 215239 |
| 2026-04-10 | 18.49 | $18.15 | 251600 |
| 2026-04-09 | 18.53 | $18.57 | 248510 |
| 2026-04-08 | 18.52 | $18.68 | 209332 |
| 2026-04-07 | 18.50 | $17.87 | 247403 |
| 2026-04-06 | 18.57 | $18.17 | 221300 |
| 2026-04-02 | 18.61 | $18.57 | 217800 |
| 2026-04-01 | 18.62 | $18.50 | 290800 |
| 2026-03-31 | 18.63 | $18.33 | 438545 |
| 2026-03-30 | 18.66 | $17.76 | 312117 |
| 2026-03-27 | 18.76 | $17.77 | 292200 |
| 2026-03-26 | 18.86 | $18.40 | 301000 |
| 2026-03-25 | 18.91 | $18.77 | 225027 |
| 2026-03-24 | 18.92 | $18.92 | 165345 |
| 2026-03-23 | 18.92 | $19.00 | 192600 |
| 2026-03-20 | 18.92 | $18.50 | 320300 |
| 2026-03-19 | 18.96 | $19.03 | 160200 |
| 2026-03-18 | 18.95 | $18.89 | 248722 |
| 2026-03-17 | 18.96 | $19.50 | 478536 |
| 2026-03-16 | 18.90 | $19.16 | 334400 |
| 2026-03-13 | 18.88 | $18.49 | 270800 |
| 2026-03-12 | 18.92 | $18.36 | 551421 |
| 2026-03-11 | 18.97 | $18.52 | 231611 |
| 2026-03-10 | 19.02 | $18.43 | 247800 |
| 2026-03-09 | 19.08 | $18.28 | 249600 |
| 2026-03-06 | 19.17 | $17.83 | 309512 |
| 2026-03-05 | 19.31 | $17.89 | 416600 |
| 2026-03-04 | 19.46 | $17.77 | 196800 |
| 2026-03-03 | 19.64 | $17.54 | 500200 |
| 2026-03-02 | 19.86 | $18.16 | 247502 |
| 2026-02-27 | 20.04 | $18.67 | 384300 |
| 2026-02-26 | 20.18 | $19.39 | 384025 |
| 2026-02-25 | 20.26 | $18.95 | 713600 |
| 2026-02-24 | 20.40 | $19.90 | 268810 |
| 2026-02-23 | 20.46 | $19.99 | 313716 |
| 2026-02-20 | 20.51 | $20.22 | 206200 |
| 2026-02-19 | 20.54 | $20.30 | 359218 |
| 2026-02-18 | 20.56 | $19.94 | 349100 |
| 2026-02-17 | 20.63 | $19.69 | 184600 |
| 2026-02-13 | 20.72 | $19.77 | 231600 |
| 2026-02-12 | 20.82 | $19.94 | 218102 |
| 2026-02-11 | 20.92 | $20.57 | 223700 |
| 2026-02-10 | 20.95 | $20.79 | 146137 |
| 2026-02-09 | 20.97 | $20.90 | 311000 |
| 2026-02-06 | 20.98 | $20.15 | 503235 |
| 2026-02-05 | 21.07 | $19.34 | 199820 |
| 2026-02-04 | 21.25 | $20.15 | 226721 |
| 2026-02-03 | 21.36 | $20.48 | 477200 |
| 2026-02-02 | 21.46 | $20.22 | 552737 |
| 2026-01-30 | 21.59 | $20.61 | 277100 |
| 2026-01-29 | 21.69 | $20.43 | 186300 |
| 2026-01-28 | 21.82 | $20.55 | 381000 |
| 2026-01-27 | 21.95 | $21.89 | 319400 |
| 2026-01-26 | 21.96 | $22.07 | 602500 |
| 2026-01-23 | 21.95 | $22.31 | 179419 |
| 2026-01-22 | 21.91 | $22.69 | 173147 |
| 2026-01-21 | 21.83 | $22.16 | 646900 |
| 2026-01-20 | 21.79 | $21.45 | 218900 |
| 2026-01-16 | 21.83 | $21.94 | 399231 |
| 2026-01-15 | 21.82 | $22.84 | 287500 |
| 2026-01-14 | 21.71 | $22.93 | 196100 |
| 2026-01-13 | 21.58 | $22.79 | 228900 |
| 2026-01-12 | 21.46 | $23.43 | 572829 |
| 2026-01-09 | 21.25 | $23.33 | 302331 |
| 2026-01-08 | 21.03 | $23.07 | 320000 |
| 2026-01-07 | 20.82 | $22.83 | 677604 |
| 2026-01-06 | 20.60 | $21.73 | 309222 |
| 2026-01-05 | 20.48 | $20.81 | 953257 |
| 2026-01-02 | 20.45 | $21.30 | 284203 |
| 2025-12-31 | 20.36 | $21.93 | 802600 |
| 2025-12-30 | 20.20 | $21.71 | 666141 |
| 2025-12-29 | 20.04 | $21.39 | 391800 |
| 2025-12-26 | 19.89 | $21.30 | 196700 |
| 2025-12-24 | 19.75 | $21.42 | 206100 |
| 2025-12-23 | 19.57 | $21.29 | 228727 |
| 2025-12-22 | 19.39 | $21.09 | 444500 |
| 2025-12-19 | 19.21 | $21.20 | 766515 |
| 2025-12-18 | 19.00 | $21.35 | 313700 |
| 2025-12-17 | 18.75 | $21.59 | 502000 |
| 2025-12-16 | 18.45 | $21.99 | 419532 |
| 2025-12-15 | 18.08 | $21.90 | 803700 |
| 2025-12-12 | 17.68 | $20.93 | 332400 |
| 2025-12-11 | 17.34 | $20.41 | 464400 |
| 2025-12-10 | 17.01 | $20.18 | 630200 |
| 2025-12-09 | 16.68 | $21.22 | 2.0M |
| 2025-12-08 | 16.20 | $20.22 | 669944 |
| 2025-12-05 | 15.78 | $19.72 | 537742 |
| 2025-12-04 | 15.36 | $19.15 | 696506 |
| 2025-12-03 | 14.96 | $18.00 | 639136 |
| 2025-12-02 | 14.65 | $16.85 | 509500 |
| 2025-12-01 | 14.41 | $16.66 | 545230 |
| 2025-11-28 | 14.18 | $16.97 | 200700 |
| 2025-11-26 | 13.88 | $16.91 | 498100 |
| 2025-11-25 | 13.56 | $17.35 | 681600 |
| 2025-11-24 | 13.17 | $16.01 | 925800 |
| 2025-11-21 | 12.87 | $15.26 | 1.1M |
| 2025-11-20 | 12.61 | $13.64 | 371210 |
| 2025-11-19 | 12.51 | $13.65 | 297819 |
| 2025-11-18 | 12.39 | $13.20 | 358510 |
| 2025-11-17 | 12.30 | $12.89 | 294900 |
| 2025-11-14 | 12.24 | $12.90 | 331706 |
| 2025-11-13 | 12.17 | $12.49 | 289401 |
| 2025-11-12 | 12.13 | $12.85 | 309500 |
| 2025-11-11 | 12.06 | $12.52 | 362606 |
| 2025-11-10 | 12.01 | $11.78 | 262700 |
| 2025-11-07 | 12.03 | $11.98 | 322929 |
| 2025-11-06 | 12.04 | $11.56 | 473500 |
| 2025-11-05 | 12.09 | $11.78 | 485251 |
| 2025-11-04 | 12.12 | $10.92 | 347607 |
| 2025-11-03 | 12.25 | $11.34 | 237900 |
| 2025-10-31 | 12.34 | $11.40 | 245909 |
| 2025-10-30 | 12.44 | $11.32 | 320700 |
| 2025-10-29 | 12.56 | $12.03 | 331922 |
| 2025-10-28 | 12.62 | $12.83 | 207548 |
| 2025-10-27 | 12.60 | $12.89 | 280993 |
| 2025-10-24 | 12.57 | $12.89 | 197215 |
| 2025-10-23 | 12.53 | $12.94 | 313307 |
| 2025-10-22 | 12.49 | $13.39 | 422200 |
| 2025-10-21 | 12.39 | $13.38 | 671762 |
| 2025-10-20 | 12.29 | $12.50 | 259600 |
| 2025-10-17 | 12.27 | $12.71 | 318539 |
| 2025-10-16 | 12.22 | $12.99 | 245119 |
| 2025-10-15 | 12.14 | $12.65 | 202523 |
| 2025-10-14 | 12.09 | $12.46 | 176500 |
| 2025-10-13 | 12.05 | $11.98 | 114400 |
| 2025-10-10 | 12.05 | $11.95 | 169977 |
| 2025-10-09 | 12.06 | $12.82 | 256915 |
| 2025-10-08 | 11.98 | $12.24 | 248900 |
| 2025-10-07 | 11.96 | $11.80 | 201500 |
| 2025-10-06 | 11.97 | $12.57 | 141937 |
| 2025-10-03 | 11.91 | $12.64 | 539153 |
| 2025-10-02 | 11.83 | $11.81 | 140400 |
| 2025-10-01 | 11.84 | $11.56 | 279900 |
| 2025-09-30 | 11.87 | $11.49 | 137968 |
| 2025-09-29 | 11.90 | $11.50 | 132200 |
| 2025-09-26 | 11.95 | $11.37 | 207847 |
| 2025-09-25 | 12.01 | $11.30 | 245900 |
| 2025-09-24 | 12.08 | $12.21 | 218037 |
| 2025-09-23 | 12.07 | $12.07 | 145205 |
| 2025-09-22 | 12.07 | $12.19 | 211700 |
| 2025-09-19 | 12.06 | $12.25 | 983505 |
| 2025-09-18 | 12.04 | $12.56 | 214400 |
| 2025-09-17 | 11.98 | $11.95 | 236600 |
| 2025-09-16 | 11.98 | $11.67 | 170000 |
| 2025-09-15 | 12.02 | $11.95 | 315958 |
| 2025-09-12 | 12.02 | $11.57 | 310600 |
| 2025-09-11 | 12.07 | $11.56 | 178300 |
| 2025-09-10 | 12.13 | $11.44 | 209600 |
| 2025-09-09 | 12.20 | $11.86 | 196919 |
| 2025-09-08 | 12.23 | $12.06 | 232820 |
| 2025-09-05 | 12.25 | $11.80 | 273427 |
| 2025-09-04 | 12.30 | $12.33 | 275300 |
| 2025-09-03 | 12.30 | $11.61 | 264200 |
| 2025-09-02 | 12.37 | $11.42 | 323400 |
| 2025-08-29 | 12.47 | $11.83 | 226039 |
| 2025-08-28 | 12.54 | $11.97 | 180800 |
| 2025-08-27 | 12.60 | $11.60 | 246217 |
| 2025-08-26 | 12.70 | $11.46 | 528400 |
| 2025-08-25 | 12.83 | $11.44 | 315800 |
| 2025-08-22 | 12.98 | $12.06 | 365701 |
| 2025-08-21 | 13.07 | $11.68 | 223504 |
| 2025-08-20 | 13.22 | $11.58 | 220100 |
| 2025-08-19 | 13.39 | $11.79 | 320300 |
| 2025-08-18 | 13.56 | $12.18 | 221926 |
| 2025-08-15 | 13.71 | $12.31 | 285700 |
| 2025-08-14 | 13.85 | $11.79 | 241800 |
| 2025-08-13 | 14.07 | $11.91 | 458303 |
| 2025-08-12 | 14.30 | $11.70 | 360279 |
| 2025-08-11 | 14.57 | $12.12 | 392400 |
| 2025-08-08 | 14.83 | $12.91 | 636792 |
| 2025-08-07 | 15.03 | $12.58 | 510300 |
| 2025-08-06 | 15.29 | $12.78 | 1.2M |
| 2025-08-05 | 15.56 | $15.08 | 383607 |
| 2025-08-04 | 15.61 | $15.23 | 374931 |
| 2025-08-01 | 15.65 | $14.14 | 272830 |
| 2025-07-31 | 15.80 | $14.40 | 320500 |
| 2025-07-30 | 15.95 | $14.92 | 270500 |
| 2025-07-29 | 16.06 | $14.76 | 153136 |
| 2025-07-28 | 16.20 | $14.96 | 163354 |
| 2025-07-25 | 16.33 | $15.13 | 193502 |
| 2025-07-24 | 16.45 | $15.38 | 154885 |
| 2025-07-23 | 16.57 | $15.75 | 185200 |
| 2025-07-22 | 16.65 | $15.52 | 177140 |
| 2025-07-21 | 16.77 | $15.21 | 109100 |
| 2025-07-18 | 16.94 | $15.58 | 218000 |
| 2025-07-17 | 17.08 | $15.62 | 192400 |
| 2025-07-16 | 17.23 | $15.80 | 283200 |
| 2025-07-15 | 17.39 | $15.73 | 298925 |
| 2025-07-14 | 17.56 | $16.38 | 227941 |
| 2025-07-11 | 17.68 | $16.13 | 131200 |
| 2025-07-10 | 17.85 | $16.76 | 175391 |
| 2025-07-09 | 17.96 | $16.50 | 246700 |
| 2025-07-08 | 18.12 | $17.13 | 242800 |
| 2025-07-07 | 18.22 | $17.20 | 390015 |
| 2025-07-03 | 18.33 | $18.93 | 99519 |
| 2025-07-02 | 18.26 | $18.63 | 147400 |
| 2025-07-01 | 18.23 | $18.57 | 242800 |
| 2025-06-30 | 18.19 | $18.73 | 276403 |
| 2025-06-27 | 18.13 | $18.90 | 2.4M |
| 2025-06-26 | 18.05 | $19.29 | 205253 |
| 2025-06-25 | 17.92 | $19.32 | 246300 |
| 2025-06-24 | 17.77 | $19.65 | 390025 |
| 2025-06-23 | 17.58 | $18.49 | 318512 |
| 2025-06-20 | 17.48 | $17.91 | 254336 |
| 2025-06-18 | 17.43 | $17.80 | 398536 |
| 2025-06-17 | 17.40 | $17.74 | 428800 |
| 2025-06-16 | 17.36 | $17.22 | 390400 |
| 2025-06-13 | 17.37 | $17.27 | 424100 |
| 2025-06-12 | 17.38 | $18.18 | 248305 |
| 2025-06-11 | 17.30 | $17.77 | 318446 |
| 2025-06-10 | 17.25 | $17.72 | 173245 |
| 2025-06-09 | 17.20 | $17.81 | 166502 |
| 2025-06-06 | 17.14 | $17.89 | 235600 |
| 2025-06-05 | 17.06 | $17.50 | 275527 |
| 2025-06-04 | 17.01 | $17.14 | 432100 |
| 2025-06-03 | 17.00 | $16.93 | 239017 |
| 2025-06-02 | 17.01 | $17.18 | 270639 |
| 2025-05-30 | 16.99 | $16.81 | 254721 |
| 2025-05-29 | 17.01 | $17.02 | 238637 |
| 2025-05-28 | 17.01 | $17.19 | 473700 |
| 2025-05-27 | 16.99 | $17.28 | 635600 |
| 2025-05-23 | 16.96 | $16.58 | 212631 |
| 2025-05-22 | 16.99 | $17.26 | 252553 |
| 2025-05-21 | 16.97 | $17.55 | 380500 |
| 2025-05-20 | 16.91 | $18.18 | 339718 |
| 2025-05-19 | 16.77 | $17.83 | 336748 |
| 2025-05-16 | 16.66 | $17.97 | 405600 |
| 2025-05-15 | 16.52 | $17.59 | 351410 |
| 2025-05-14 | 16.41 | $16.46 | 357900 |
| 2025-05-13 | 16.40 | $16.60 | 294247 |
| 2025-05-12 | 16.38 | $17.16 | 445100 |
| 2025-05-09 | 16.30 | $15.97 | 468200 |
| 2025-05-08 | 16.34 | $17.10 | 299118 |
| 2025-05-07 | 16.26 | $16.01 | 342028 |
| 2025-05-06 | 16.28 | $15.77 | 308037 |
| 2025-05-05 | 16.34 | $16.18 | 242630 |
| 2025-05-02 | 16.35 | $16.32 | 208040 |
| 2025-05-01 | 16.36 | $16.28 | 219600 |
| 2025-04-30 | 16.36 | $16.09 | 148200 |
| 2025-04-29 | 16.39 | $16.36 | 272022 |
| 2025-04-28 | 16.40 | $16.19 | 231600 |
| 2025-04-25 | 16.42 | $15.31 | 247400 |
| 2025-04-24 | 16.54 | $15.49 | 359300 |
| 2025-04-23 | 16.65 | $15.08 | 539800 |
| 2025-04-22 | 16.81 | $14.77 | 425319 |
| 2025-04-21 | 17.02 | $14.93 | 320416 |
| 2025-04-17 | 17.25 | $14.85 | 621600 |
| 2025-04-16 | 17.50 | $14.49 | 270400 |
| 2025-04-15 | 17.81 | $14.57 | 250300 |
| 2025-04-14 | 18.16 | $14.88 | 489617 |
| 2025-04-11 | 18.50 | $15.00 | 2.3M |
| 2025-04-10 | 18.87 | $11.15 | 1.4M |
| 2025-04-09 | 19.68 | $19.23 | 287100 |
| 2025-04-08 | 19.73 | $16.97 | 243303 |
| 2025-04-07 | 20.02 | $18.19 | 113900 |
| 2025-04-04 | 20.21 | $18.44 | 182944 |
| 2025-04-03 | 20.40 | $18.73 | 148400 |
| 2025-04-02 | 20.57 | $19.24 | 115400 |
| 2025-04-01 | 20.71 | $18.77 | 84510 |
| 2025-03-31 | 20.92 | $19.21 | 157700 |
| 2025-03-28 | 21.10 | $19.46 | 136100 |
| 2025-03-27 | 21.27 | $19.83 | 87800 |
| 2025-03-26 | 21.42 | $19.57 | 113646 |
| 2025-03-25 | 21.62 | $20.16 | 87241 |
| 2025-03-24 | 21.77 | $21.05 | 244800 |
| 2025-03-21 | 21.85 | $20.42 | 140416 |
| 2025-03-20 | 22.00 | $20.27 | 146066 |
| 2025-03-19 | 22.18 | $20.64 | 76028 |
| 2025-03-18 | 22.34 | $20.68 | 148204 |
| 2025-03-17 | 22.52 | $20.47 | 142000 |
| 2025-03-14 | 22.73 | $21.03 | 126927 |
| 2025-03-13 | 22.91 | $21.40 | 141700 |
| 2025-03-12 | 23.07 | $21.56 | 135432 |
| 2025-03-11 | 23.23 | $23.23 | 197309 |
| 2025-03-10 | 23.23 | $22.21 | 257800 |
| 2025-03-07 | 23.33 | $22.69 | 333538 |
| 2025-03-06 | 23.40 | $22.22 | 344005 |
| 2025-03-05 | 23.53 | $23.34 | 227600 |
| 2025-03-04 | 23.55 | $23.76 | 346845 |
| 2025-03-03 | 23.52 | $24.62 | 228147 |
| 2025-02-28 | 23.41 | $23.24 | 375746 |
| 2025-02-27 | 23.43 | $23.76 | 228100 |
| 2025-02-26 | 23.39 | $25.20 | 232863 |
| 2025-02-25 | 23.20 | $25.54 | 436597 |
| 2025-02-24 | 22.96 | $25.43 | 343800 |
| 2025-02-21 | 22.69 | $24.69 | 320300 |
| 2025-02-20 | 22.48 | $23.11 | 178561 |
| 2025-02-19 | 22.42 | $22.15 | 73300 |
| 2025-02-18 | 22.45 | $21.97 | 94700 |
| 2025-02-14 | 22.50 | $21.44 | 302200 |
| 2025-02-13 | 22.61 | $21.90 | 117000 |
| 2025-02-12 | 22.68 | $22.32 | 111718 |
| 2025-02-11 | 22.72 | $21.84 | 87935 |
| 2025-02-10 | 22.81 | $21.44 | 91847 |
| 2025-02-07 | 22.96 | $21.27 | 151600 |
| 2025-02-06 | 23.14 | $22.61 | 134600 |
| 2025-02-05 | 23.19 | $22.95 | 135812 |
| 2025-02-04 | 23.22 | $22.98 | 168927 |
| 2025-02-03 | 23.24 | $23.17 | 88200 |
| 2025-01-31 | 23.25 | $23.01 | 98606 |
| 2025-01-30 | 23.28 | $23.80 | 85500 |
| 2025-01-29 | 23.22 | $23.25 | 124542 |
| 2025-01-28 | 23.22 | $23.33 | 105600 |
| 2025-01-27 | 23.21 | $22.62 | 204700 |
| 2025-01-24 | 23.27 | $22.96 | 356800 |
| 2025-01-23 | 23.30 | $23.07 | 153000 |
| 2025-01-22 | 23.32 | $23.24 | 123400 |
| 2025-01-21 | 23.33 | $22.94 | 178738 |
| 2025-01-17 | 23.37 | $21.04 | 257500 |
| 2025-01-16 | 23.62 | $20.15 | 115600 |
| 2025-01-15 | 23.98 | $20.03 | 277394 |
| 2025-01-14 | 24.40 | $19.09 | 200828 |
| 2025-01-13 | 24.96 | $20.84 | 385746 |
| 2025-01-10 | 25.39 | $20.93 | 181000 |
| 2025-01-08 | 25.86 | $23.02 | 99500 |
| 2025-01-07 | 26.16 | $23.44 | 247000 |
| 2025-01-06 | 26.45 | $22.55 | 389500 |
| 2025-01-03 | 26.86 | $24.29 | 181206 |
| 2025-01-02 | 27.13 | $25.86 | 90049 |
| 2024-12-31 | 27.26 | $25.88 | 138000 |
| 2024-12-30 | 27.41 | $25.86 | 149500 |
| 2024-12-27 | 27.57 | $26.45 | 126423 |
| 2024-12-26 | 27.69 | $26.48 | 115626 |
| 2024-12-24 | 27.82 | $26.98 | 107400 |
| 2024-12-23 | 27.90 | $26.72 | 184831 |
| 2024-12-20 | 28.03 | $26.92 | 2.6M |
| 2024-12-19 | 28.14 | $26.73 | 291003 |
| 2024-12-18 | 28.29 | $26.92 | 318723 |
| 2024-12-17 | 28.44 | $27.43 | 340401 |
| 2024-12-16 | 28.54 | $28.60 | 651600 |
| 2024-12-13 | 28.54 | $29.22 | 105848 |
| 2024-12-12 | 28.47 | $29.20 | 94045 |
| 2024-12-11 | 28.39 | $29.61 | 69242 |
| 2024-12-10 | 28.26 | $29.63 | 96200 |
| 2024-12-09 | 28.12 | $30.04 | 179632 |
| 2024-12-06 | 27.91 | $30.24 | 242939 |
| 2024-12-05 | 27.67 | $28.28 | 99903 |
| 2024-12-04 | 27.60 | $28.94 | 79320 |
| 2024-12-03 | 27.46 | $29.47 | 150930 |
| 2024-12-02 | 27.25 | $28.02 | 142200 |
| 2024-11-29 | 27.17 | $28.79 | 67941 |
| 2024-11-27 | 27.00 | $28.84 | 73819 |
| 2024-11-26 | 26.81 | $27.68 | 182500 |
| 2024-11-25 | 26.72 | $28.94 | 143900 |
| 2024-11-22 | 26.48 | $26.31 | 66900 |
| 2024-11-21 | 26.50 | $25.23 | 220100 |
| 2024-11-20 | 26.63 | $25.06 | 302309 |
| 2024-11-19 | 26.80 | $25.57 | 215541 |
| 2024-11-18 | 26.93 | $25.00 | 118900 |
| 2024-11-15 | 27.13 | $26.53 | 111400 |
| 2024-11-14 | 27.19 | $27.55 | 73000 |
| 2024-11-13 | 27.16 | $27.88 | 204241 |
| 2024-11-12 | 27.08 | $28.85 | 195800 |
| 2024-11-11 | 26.90 | $28.90 | 139512 |
| 2024-11-08 | 26.68 | $28.27 | 63857 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
19.40
2026-07-17
Close Price
$18.72
Vol: 314300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.73
Average
18.83
Maximum
28.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.40 | $18.72 | 314300 |
| 2026-07-16 | 19.45 | $19.14 | 530924 |
| 2026-07-15 | 19.45 | $19.40 | 290800 |
| 2026-07-14 | 19.43 | $19.13 | 387200 |
| 2026-07-13 | 19.42 | $19.52 | 268428 |
| 2026-07-10 | 19.38 | $19.56 | 197200 |
| 2026-07-09 | 19.32 | $19.64 | 152300 |
| 2026-07-08 | 19.25 | $19.40 | 255547 |
| 2026-07-07 | 19.20 | $19.85 | 466145 |
| 2026-07-06 | 19.10 | $19.79 | 360637 |
| 2026-07-02 | 18.99 | $19.55 | 721400 |
| 2026-07-01 | 18.90 | $20.00 | 322800 |
| 2026-06-30 | 18.76 | $19.45 | 505100 |
| 2026-06-29 | 18.66 | $19.96 | 235725 |
| 2026-06-26 | 18.50 | $19.98 | 1.2M |
| 2026-06-25 | 18.33 | $19.73 | 422500 |
| 2026-06-24 | 18.19 | $18.61 | 392408 |
| 2026-06-23 | 18.15 | $18.39 | 273700 |
| 2026-06-22 | 18.13 | $18.18 | 227985 |
| 2026-06-18 | 18.14 | $18.03 | 708945 |
| 2026-06-17 | 18.16 | $17.28 | 402143 |
| 2026-06-16 | 18.25 | $17.92 | 206300 |
| 2026-06-15 | 18.27 | $18.59 | 233616 |
| 2026-06-12 | 18.22 | $18.47 | 209722 |
| 2026-06-11 | 18.17 | $18.15 | 242700 |
| 2026-06-10 | 18.15 | $18.38 | 251500 |
| 2026-06-09 | 18.10 | $18.50 | 433631 |
| 2026-06-08 | 18.05 | $18.14 | 277800 |
| 2026-06-05 | 18.04 | $18.25 | 202500 |
| 2026-06-04 | 18.03 | $18.75 | 347400 |
| 2026-06-03 | 17.97 | $17.18 | 348436 |
| 2026-06-02 | 18.09 | $17.50 | 262500 |
| 2026-06-01 | 18.18 | $17.61 | 384311 |
| 2026-05-29 | 18.28 | $18.45 | 179600 |
| 2026-05-28 | 18.31 | $18.67 | 159600 |
| 2026-05-27 | 18.32 | $18.70 | 122213 |
| 2026-05-26 | 18.34 | $18.80 | 187200 |
| 2026-05-22 | 18.36 | $18.77 | 204300 |
| 2026-05-21 | 18.39 | $18.74 | 563638 |
| 2026-05-20 | 18.44 | $18.10 | 350921 |
| 2026-05-19 | 18.56 | $16.96 | 301743 |
| 2026-05-18 | 18.81 | $16.58 | 325213 |
| 2026-05-15 | 19.12 | $16.30 | 387012 |
| 2026-05-14 | 19.48 | $16.46 | 474500 |
| 2026-05-13 | 19.84 | $17.91 | 668692 |
| 2026-05-12 | 20.08 | $16.75 | 1.2M |
| 2026-05-11 | 20.44 | $20.06 | 306900 |
| 2026-05-08 | 20.48 | $20.20 | 307300 |
| 2026-05-07 | 20.50 | $20.38 | 239214 |
| 2026-05-06 | 20.49 | $20.15 | 219039 |
| 2026-05-05 | 20.50 | $20.37 | 319026 |
| 2026-05-04 | 20.47 | $20.27 | 203741 |
| 2026-05-01 | 20.45 | $20.50 | 171900 |
| 2026-04-30 | 20.39 | $20.16 | 247700 |
| 2026-04-29 | 20.36 | $19.25 | 490900 |
| 2026-04-28 | 20.41 | $20.80 | 194200 |
| 2026-04-27 | 20.30 | $21.14 | 180244 |
| 2026-04-24 | 20.14 | $21.18 | 168400 |
| 2026-04-23 | 19.96 | $21.06 | 174413 |
| 2026-04-22 | 19.79 | $21.33 | 290346 |
| 2026-04-21 | 19.57 | $20.94 | 240900 |
| 2026-04-20 | 19.39 | $21.13 | 176000 |
| 2026-04-17 | 19.17 | $21.19 | 244046 |
| 2026-04-16 | 18.94 | $20.74 | 191238 |
| 2026-04-15 | 18.74 | $20.53 | 265943 |
| 2026-04-14 | 18.55 | $19.55 | 347617 |
| 2026-04-13 | 18.46 | $19.14 | 215239 |
| 2026-04-10 | 18.41 | $18.15 | 251600 |
| 2026-04-09 | 18.45 | $18.57 | 248510 |
| 2026-04-08 | 18.44 | $18.68 | 209332 |
| 2026-04-07 | 18.43 | $17.87 | 247403 |
| 2026-04-06 | 18.50 | $18.17 | 221300 |
| 2026-04-02 | 18.53 | $18.57 | 217800 |
| 2026-04-01 | 18.53 | $18.50 | 290800 |
| 2026-03-31 | 18.53 | $18.33 | 438545 |
| 2026-03-30 | 18.54 | $17.76 | 312117 |
| 2026-03-27 | 18.60 | $17.77 | 292200 |
| 2026-03-26 | 18.67 | $18.40 | 301000 |
| 2026-03-25 | 18.69 | $18.77 | 225027 |
| 2026-03-24 | 18.67 | $18.92 | 165345 |
| 2026-03-23 | 18.64 | $19.00 | 192600 |
| 2026-03-20 | 18.61 | $18.50 | 320300 |
| 2026-03-19 | 18.63 | $19.03 | 160200 |
| 2026-03-18 | 18.61 | $18.89 | 248722 |
| 2026-03-17 | 18.61 | $19.50 | 478536 |
| 2026-03-16 | 18.55 | $19.16 | 334400 |
| 2026-03-13 | 18.53 | $18.49 | 270800 |
| 2026-03-12 | 18.57 | $18.36 | 551421 |
| 2026-03-11 | 18.64 | $18.52 | 231611 |
| 2026-03-10 | 18.71 | $18.43 | 247800 |
| 2026-03-09 | 18.79 | $18.28 | 249600 |
| 2026-03-06 | 18.90 | $17.83 | 309512 |
| 2026-03-05 | 19.06 | $17.89 | 416600 |
| 2026-03-04 | 19.22 | $17.77 | 196800 |
| 2026-03-03 | 19.41 | $17.54 | 500200 |
| 2026-03-02 | 19.63 | $18.16 | 247502 |
| 2026-02-27 | 19.81 | $18.67 | 384300 |
| 2026-02-26 | 19.94 | $19.39 | 384025 |
| 2026-02-25 | 20.01 | $18.95 | 713600 |
| 2026-02-24 | 20.14 | $19.90 | 268810 |
| 2026-02-23 | 20.19 | $19.99 | 313716 |
| 2026-02-20 | 20.24 | $20.22 | 206200 |
| 2026-02-19 | 20.28 | $20.30 | 359218 |
| 2026-02-18 | 20.32 | $19.94 | 349100 |
| 2026-02-17 | 20.40 | $19.69 | 184600 |
| 2026-02-13 | 20.52 | $19.77 | 231600 |
| 2026-02-12 | 20.64 | $19.94 | 218102 |
| 2026-02-11 | 20.77 | $20.57 | 223700 |
| 2026-02-10 | 20.84 | $20.79 | 146137 |
| 2026-02-09 | 20.90 | $20.90 | 311000 |
| 2026-02-06 | 20.97 | $20.15 | 503235 |
| 2026-02-05 | 21.12 | $19.34 | 199820 |
| 2026-02-04 | 21.36 | $20.15 | 226721 |
| 2026-02-03 | 21.54 | $20.48 | 477200 |
| 2026-02-02 | 21.68 | $20.22 | 552737 |
| 2026-01-30 | 21.86 | $20.61 | 277100 |
| 2026-01-29 | 22.00 | $20.43 | 186300 |
| 2026-01-28 | 22.17 | $20.55 | 381000 |
| 2026-01-27 | 22.33 | $21.89 | 319400 |
| 2026-01-26 | 22.36 | $22.07 | 602500 |
| 2026-01-23 | 22.37 | $22.31 | 179419 |
| 2026-01-22 | 22.35 | $22.69 | 173147 |
| 2026-01-21 | 22.29 | $22.16 | 646900 |
| 2026-01-20 | 22.27 | $21.45 | 218900 |
| 2026-01-16 | 22.32 | $21.94 | 399231 |
| 2026-01-15 | 22.33 | $22.84 | 287500 |
| 2026-01-14 | 22.24 | $22.93 | 196100 |
| 2026-01-13 | 22.14 | $22.79 | 228900 |
| 2026-01-12 | 22.04 | $23.43 | 572829 |
| 2026-01-09 | 21.87 | $23.33 | 302331 |
| 2026-01-08 | 21.69 | $23.07 | 320000 |
| 2026-01-07 | 21.53 | $22.83 | 677604 |
| 2026-01-06 | 21.38 | $21.73 | 309222 |
| 2026-01-05 | 21.33 | $20.81 | 953257 |
| 2026-01-02 | 21.35 | $21.30 | 284203 |
| 2025-12-31 | 21.31 | $21.93 | 802600 |
| 2025-12-30 | 21.19 | $21.71 | 666141 |
| 2025-12-29 | 21.06 | $21.39 | 391800 |
| 2025-12-26 | 20.95 | $21.30 | 196700 |
| 2025-12-24 | 20.82 | $21.42 | 206100 |
| 2025-12-23 | 20.66 | $21.29 | 228727 |
| 2025-12-22 | 20.49 | $21.09 | 444500 |
| 2025-12-19 | 20.31 | $21.20 | 766515 |
| 2025-12-18 | 20.08 | $21.35 | 313700 |
| 2025-12-17 | 19.80 | $21.59 | 502000 |
| 2025-12-16 | 19.46 | $21.99 | 419532 |
| 2025-12-15 | 19.04 | $21.90 | 803700 |
| 2025-12-12 | 18.58 | $20.93 | 332400 |
| 2025-12-11 | 18.18 | $20.41 | 464400 |
| 2025-12-10 | 17.79 | $20.18 | 630200 |
| 2025-12-09 | 17.38 | $21.22 | 2.0M |
| 2025-12-08 | 16.83 | $20.22 | 669944 |
| 2025-12-05 | 16.34 | $19.72 | 537742 |
| 2025-12-04 | 15.86 | $19.15 | 696506 |
| 2025-12-03 | 15.39 | $18.00 | 639136 |
| 2025-12-02 | 15.00 | $16.85 | 509500 |
| 2025-12-01 | 14.69 | $16.66 | 545230 |
| 2025-11-28 | 14.38 | $16.97 | 200700 |
| 2025-11-26 | 14.01 | $16.91 | 498100 |
| 2025-11-25 | 13.62 | $17.35 | 681600 |
| 2025-11-24 | 13.17 | $16.01 | 925800 |
| 2025-11-21 | 12.84 | $15.26 | 1.1M |
| 2025-11-20 | 12.56 | $13.64 | 371210 |
| 2025-11-19 | 12.43 | $13.65 | 297819 |
| 2025-11-18 | 12.30 | $13.20 | 358510 |
| 2025-11-17 | 12.22 | $12.89 | 294900 |
| 2025-11-14 | 12.16 | $12.90 | 331706 |
| 2025-11-13 | 12.10 | $12.49 | 289401 |
| 2025-11-12 | 12.08 | $12.85 | 309500 |
| 2025-11-11 | 12.03 | $12.52 | 362606 |
| 2025-11-10 | 12.01 | $11.78 | 262700 |
| 2025-11-07 | 12.05 | $11.98 | 322929 |
| 2025-11-06 | 12.08 | $11.56 | 473500 |
| 2025-11-05 | 12.16 | $11.78 | 485251 |
| 2025-11-04 | 12.22 | $10.92 | 347607 |
| 2025-11-03 | 12.36 | $11.34 | 237900 |
| 2025-10-31 | 12.47 | $11.40 | 245909 |
| 2025-10-30 | 12.58 | $11.32 | 320700 |
| 2025-10-29 | 12.70 | $12.03 | 331922 |
| 2025-10-28 | 12.75 | $12.83 | 207548 |
| 2025-10-27 | 12.72 | $12.89 | 280993 |
| 2025-10-24 | 12.67 | $12.89 | 197215 |
| 2025-10-23 | 12.62 | $12.94 | 313307 |
| 2025-10-22 | 12.55 | $13.39 | 422200 |
| 2025-10-21 | 12.44 | $13.38 | 671762 |
| 2025-10-20 | 12.32 | $12.50 | 259600 |
| 2025-10-17 | 12.28 | $12.71 | 318539 |
| 2025-10-16 | 12.22 | $12.99 | 245119 |
| 2025-10-15 | 12.14 | $12.65 | 202523 |
| 2025-10-14 | 12.08 | $12.46 | 176500 |
| 2025-10-13 | 12.03 | $11.98 | 114400 |
| 2025-10-10 | 12.04 | $11.95 | 169977 |
| 2025-10-09 | 12.04 | $12.82 | 256915 |
| 2025-10-08 | 11.95 | $12.24 | 248900 |
| 2025-10-07 | 11.92 | $11.80 | 201500 |
| 2025-10-06 | 11.92 | $12.57 | 141937 |
| 2025-10-03 | 11.86 | $12.64 | 539153 |
| 2025-10-02 | 11.78 | $11.81 | 140400 |
| 2025-10-01 | 11.78 | $11.56 | 279900 |
| 2025-09-30 | 11.81 | $11.49 | 137968 |
| 2025-09-29 | 11.84 | $11.50 | 132200 |
| 2025-09-26 | 11.87 | $11.37 | 207847 |
| 2025-09-25 | 11.92 | $11.30 | 245900 |
| 2025-09-24 | 11.98 | $12.21 | 218037 |
| 2025-09-23 | 11.94 | $12.07 | 145205 |
| 2025-09-22 | 11.92 | $12.19 | 211700 |
| 2025-09-19 | 11.88 | $12.25 | 983505 |
| 2025-09-18 | 11.84 | $12.56 | 214400 |
| 2025-09-17 | 11.76 | $11.95 | 236600 |
| 2025-09-16 | 11.74 | $11.67 | 170000 |
| 2025-09-15 | 11.75 | $11.95 | 315958 |
| 2025-09-12 | 11.73 | $11.57 | 310600 |
| 2025-09-11 | 11.76 | $11.56 | 178300 |
| 2025-09-10 | 11.78 | $11.44 | 209600 |
| 2025-09-09 | 11.81 | $11.86 | 196919 |
| 2025-09-08 | 11.81 | $12.06 | 232820 |
| 2025-09-05 | 11.79 | $11.80 | 273427 |
| 2025-09-04 | 11.81 | $12.33 | 275300 |
| 2025-09-03 | 11.77 | $11.61 | 264200 |
| 2025-09-02 | 11.82 | $11.42 | 323400 |
| 2025-08-29 | 11.90 | $11.83 | 226039 |
| 2025-08-28 | 11.95 | $11.97 | 180800 |
| 2025-08-27 | 12.01 | $11.60 | 246217 |
| 2025-08-26 | 12.11 | $11.46 | 528400 |
| 2025-08-25 | 12.25 | $11.44 | 315800 |
| 2025-08-22 | 12.40 | $12.06 | 365701 |
| 2025-08-21 | 12.51 | $11.68 | 223504 |
| 2025-08-20 | 12.67 | $11.58 | 220100 |
| 2025-08-19 | 12.86 | $11.79 | 320300 |
| 2025-08-18 | 13.05 | $12.18 | 221926 |
| 2025-08-15 | 13.22 | $12.31 | 285700 |
| 2025-08-14 | 13.39 | $11.79 | 241800 |
| 2025-08-13 | 13.63 | $11.91 | 458303 |
| 2025-08-12 | 13.87 | $11.70 | 360279 |
| 2025-08-11 | 14.15 | $12.12 | 392400 |
| 2025-08-08 | 14.42 | $12.91 | 636792 |
| 2025-08-07 | 14.62 | $12.58 | 510300 |
| 2025-08-06 | 14.88 | $12.78 | 1.2M |
| 2025-08-05 | 15.13 | $15.08 | 383607 |
| 2025-08-04 | 15.18 | $15.23 | 374931 |
| 2025-08-01 | 15.22 | $14.14 | 272830 |
| 2025-07-31 | 15.38 | $14.40 | 320500 |
| 2025-07-30 | 15.55 | $14.92 | 270500 |
| 2025-07-29 | 15.68 | $14.76 | 153136 |
| 2025-07-28 | 15.84 | $14.96 | 163354 |
| 2025-07-25 | 16.00 | $15.13 | 193502 |
| 2025-07-24 | 16.17 | $15.38 | 154885 |
| 2025-07-23 | 16.33 | $15.75 | 185200 |
| 2025-07-22 | 16.48 | $15.52 | 177140 |
| 2025-07-21 | 16.66 | $15.21 | 109100 |
| 2025-07-18 | 16.88 | $15.58 | 218000 |
| 2025-07-17 | 17.08 | $15.62 | 192400 |
| 2025-07-16 | 17.29 | $15.80 | 283200 |
| 2025-07-15 | 17.48 | $15.73 | 298925 |
| 2025-07-14 | 17.69 | $16.38 | 227941 |
| 2025-07-11 | 17.85 | $16.13 | 131200 |
| 2025-07-10 | 18.04 | $16.76 | 175391 |
| 2025-07-09 | 18.17 | $16.50 | 246700 |
| 2025-07-08 | 18.33 | $17.13 | 242800 |
| 2025-07-07 | 18.44 | $17.20 | 390015 |
| 2025-07-03 | 18.54 | $18.93 | 99519 |
| 2025-07-02 | 18.47 | $18.63 | 147400 |
| 2025-07-01 | 18.42 | $18.57 | 242800 |
| 2025-06-30 | 18.37 | $18.73 | 276403 |
| 2025-06-27 | 18.29 | $18.90 | 2.4M |
| 2025-06-26 | 18.19 | $19.29 | 205253 |
| 2025-06-25 | 18.04 | $19.32 | 246300 |
| 2025-06-24 | 17.88 | $19.65 | 390025 |
| 2025-06-23 | 17.67 | $18.49 | 318512 |
| 2025-06-20 | 17.57 | $17.91 | 254336 |
| 2025-06-18 | 17.52 | $17.80 | 398536 |
| 2025-06-17 | 17.48 | $17.74 | 428800 |
| 2025-06-16 | 17.45 | $17.22 | 390400 |
| 2025-06-13 | 17.47 | $17.27 | 424100 |
| 2025-06-12 | 17.49 | $18.18 | 248305 |
| 2025-06-11 | 17.42 | $17.77 | 318446 |
| 2025-06-10 | 17.37 | $17.72 | 173245 |
| 2025-06-09 | 17.33 | $17.81 | 166502 |
| 2025-06-06 | 17.27 | $17.89 | 235600 |
| 2025-06-05 | 17.21 | $17.50 | 275527 |
| 2025-06-04 | 17.17 | $17.14 | 432100 |
| 2025-06-03 | 17.16 | $16.93 | 239017 |
| 2025-06-02 | 17.16 | $17.18 | 270639 |
| 2025-05-30 | 17.14 | $16.81 | 254721 |
| 2025-05-29 | 17.15 | $17.02 | 238637 |
| 2025-05-28 | 17.13 | $17.19 | 473700 |
| 2025-05-27 | 17.10 | $17.28 | 635600 |
| 2025-05-23 | 17.05 | $16.58 | 212631 |
| 2025-05-22 | 17.06 | $17.26 | 252553 |
| 2025-05-21 | 17.00 | $17.55 | 380500 |
| 2025-05-20 | 16.90 | $18.18 | 339718 |
| 2025-05-19 | 16.73 | $17.83 | 336748 |
| 2025-05-16 | 16.57 | $17.97 | 405600 |
| 2025-05-15 | 16.38 | $17.59 | 351410 |
| 2025-05-14 | 16.22 | $16.46 | 357900 |
| 2025-05-13 | 16.15 | $16.60 | 294247 |
| 2025-05-12 | 16.07 | $17.16 | 445100 |
| 2025-05-09 | 15.92 | $15.97 | 468200 |
| 2025-05-08 | 15.86 | $17.10 | 299118 |
| 2025-05-07 | 15.70 | $16.01 | 342028 |
| 2025-05-06 | 15.65 | $15.77 | 308037 |
| 2025-05-05 | 15.64 | $16.18 | 242630 |
| 2025-05-02 | 15.59 | $16.32 | 208040 |
| 2025-05-01 | 15.55 | $16.28 | 219600 |
| 2025-04-30 | 15.52 | $16.09 | 148200 |
| 2025-04-29 | 15.53 | $16.36 | 272022 |
| 2025-04-28 | 15.52 | $16.19 | 231600 |
| 2025-04-25 | 15.54 | $15.31 | 247400 |
| 2025-04-24 | 15.67 | $15.49 | 359300 |
| 2025-04-23 | 15.80 | $15.08 | 539800 |
| 2025-04-22 | 16.00 | $14.77 | 425319 |
| 2025-04-21 | 16.25 | $14.93 | 320416 |
| 2025-04-17 | 16.51 | $14.85 | 621600 |
| 2025-04-16 | 16.81 | $14.49 | 270400 |
| 2025-04-15 | 17.17 | $14.57 | 250300 |
| 2025-04-14 | 17.56 | $14.88 | 489617 |
| 2025-04-11 | 17.94 | $15.00 | 2.3M |
| 2025-04-10 | 18.34 | $11.15 | 1.4M |
| 2025-04-09 | 19.15 | $19.23 | 287100 |
| 2025-04-08 | 19.20 | $16.97 | 243303 |
| 2025-04-07 | 19.50 | $18.19 | 113900 |
| 2025-04-04 | 19.71 | $18.44 | 182944 |
| 2025-04-03 | 19.91 | $18.73 | 148400 |
| 2025-04-02 | 20.09 | $19.24 | 115400 |
| 2025-04-01 | 20.25 | $18.77 | 84510 |
| 2025-03-31 | 20.48 | $19.21 | 157700 |
| 2025-03-28 | 20.69 | $19.46 | 136100 |
| 2025-03-27 | 20.90 | $19.83 | 87800 |
| 2025-03-26 | 21.09 | $19.57 | 113646 |
| 2025-03-25 | 21.33 | $20.16 | 87241 |
| 2025-03-24 | 21.54 | $21.05 | 244800 |
| 2025-03-21 | 21.68 | $20.42 | 140416 |
| 2025-03-20 | 21.91 | $20.27 | 146066 |
| 2025-03-19 | 22.16 | $20.64 | 76028 |
| 2025-03-18 | 22.39 | $20.68 | 148204 |
| 2025-03-17 | 22.62 | $20.47 | 142000 |
| 2025-03-14 | 22.87 | $21.03 | 126927 |
| 2025-03-13 | 23.08 | $21.40 | 141700 |
| 2025-03-12 | 23.25 | $21.56 | 135432 |
| 2025-03-11 | 23.41 | $23.23 | 197309 |
| 2025-03-10 | 23.40 | $22.21 | 257800 |
| 2025-03-07 | 23.49 | $22.69 | 333538 |
| 2025-03-06 | 23.52 | $22.22 | 344005 |
| 2025-03-05 | 23.61 | $23.34 | 227600 |
| 2025-03-04 | 23.59 | $23.76 | 346845 |
| 2025-03-03 | 23.52 | $24.62 | 228147 |
| 2025-02-28 | 23.37 | $23.24 | 375746 |
| 2025-02-27 | 23.35 | $23.76 | 228100 |
| 2025-02-26 | 23.28 | $25.20 | 232863 |
| 2025-02-25 | 23.06 | $25.54 | 436597 |
| 2025-02-24 | 22.80 | $25.43 | 343800 |
| 2025-02-21 | 22.53 | $24.69 | 320300 |
| 2025-02-20 | 22.33 | $23.11 | 178561 |
| 2025-02-19 | 22.27 | $22.15 | 73300 |
| 2025-02-18 | 22.32 | $21.97 | 94700 |
| 2025-02-14 | 22.37 | $21.44 | 302200 |
| 2025-02-13 | 22.47 | $21.90 | 117000 |
| 2025-02-12 | 22.52 | $22.32 | 111718 |
| 2025-02-11 | 22.51 | $21.84 | 87935 |
| 2025-02-10 | 22.55 | $21.44 | 91847 |
| 2025-02-07 | 22.62 | $21.27 | 151600 |
| 2025-02-06 | 22.71 | $22.61 | 134600 |
| 2025-02-05 | 22.68 | $22.95 | 135812 |
| 2025-02-04 | 22.62 | $22.98 | 168927 |
| 2025-02-03 | 22.55 | $23.17 | 88200 |
| 2025-01-31 | 22.49 | $23.01 | 98606 |
| 2025-01-30 | 22.45 | $23.80 | 85500 |
| 2025-01-29 | 22.35 | $23.25 | 124542 |
| 2025-01-28 | 22.31 | $23.33 | 105600 |
| 2025-01-27 | 22.28 | $22.62 | 204700 |
| 2025-01-24 | 22.35 | $22.96 | 356800 |
| 2025-01-23 | 22.39 | $23.07 | 153000 |
| 2025-01-22 | 22.45 | $23.24 | 123400 |
| 2025-01-21 | 22.50 | $22.94 | 178738 |
| 2025-01-17 | 22.60 | $21.04 | 257500 |
| 2025-01-16 | 22.91 | $20.15 | 115600 |
| 2025-01-15 | 23.35 | $20.03 | 277394 |
| 2025-01-14 | 23.85 | $19.09 | 200828 |
| 2025-01-13 | 24.48 | $20.84 | 385746 |
| 2025-01-10 | 24.98 | $20.93 | 181000 |
| 2025-01-08 | 25.52 | $23.02 | 99500 |
| 2025-01-07 | 25.90 | $23.44 | 247000 |
| 2025-01-06 | 26.26 | $22.55 | 389500 |
| 2025-01-03 | 26.74 | $24.29 | 181206 |
| 2025-01-02 | 27.07 | $25.86 | 90049 |
| 2024-12-31 | 27.28 | $25.88 | 138000 |
| 2024-12-30 | 27.49 | $25.86 | 149500 |
| 2024-12-27 | 27.71 | $26.45 | 126423 |
| 2024-12-26 | 27.89 | $26.48 | 115626 |
| 2024-12-24 | 28.08 | $26.98 | 107400 |
| 2024-12-23 | 28.22 | $26.72 | 184831 |
| 2024-12-20 | 28.39 | $26.92 | 2.6M |
| 2024-12-19 | 28.53 | $26.73 | 291003 |
| 2024-12-18 | 28.68 | $26.92 | 318723 |
| 2024-12-17 | 28.81 | $27.43 | 340401 |
| 2024-12-16 | 28.88 | $28.60 | 651600 |
| 2024-12-13 | 28.82 | $29.22 | 105848 |
| 2024-12-12 | 28.70 | $29.20 | 94045 |
| 2024-12-11 | 28.58 | $29.61 | 69242 |
| 2024-12-10 | 28.41 | $29.63 | 96200 |
| 2024-12-09 | 28.24 | $30.04 | 179632 |
| 2024-12-06 | 28.01 | $30.24 | 242939 |
| 2024-12-05 | 27.77 | $28.28 | 99903 |
| 2024-12-04 | 27.71 | $28.94 | 79320 |
| 2024-12-03 | 27.57 | $29.47 | 150930 |
| 2024-12-02 | 27.37 | $28.02 | 142200 |
| 2024-11-29 | 27.30 | $28.79 | 67941 |
| 2024-11-27 | 27.15 | $28.84 | 73819 |
| 2024-11-26 | 26.97 | $27.68 | 182500 |
| 2024-11-25 | 26.90 | $28.94 | 143900 |
| 2024-11-22 | 26.70 | $26.31 | 66900 |
| 2024-11-21 | 26.75 | $25.23 | 220100 |
| 2024-11-20 | 26.90 | $25.06 | 302309 |
| 2024-11-19 | 27.08 | $25.57 | 215541 |
| 2024-11-18 | 27.21 | $25.00 | 118900 |
| 2024-11-15 | 27.40 | $26.53 | 111400 |
| 2024-11-14 | 27.46 | $27.55 | 73000 |
| 2024-11-13 | 27.40 | $27.88 | 204241 |
| 2024-11-12 | 27.31 | $28.85 | 195800 |
| 2024-11-11 | 27.12 | $28.90 | 139512 |
| 2024-11-08 | 26.90 | $28.27 | 63857 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.41
2026-07-17
Close Price
$18.72
Vol: 314300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.11
Average
18.72
Maximum
29.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.41 | $18.72 | 314300 |
| 2026-07-16 | 19.54 | $19.14 | 530924 |
| 2026-07-15 | 19.59 | $19.40 | 290800 |
| 2026-07-14 | 19.59 | $19.13 | 387200 |
| 2026-07-13 | 19.65 | $19.52 | 268428 |
| 2026-07-10 | 19.63 | $19.56 | 197200 |
| 2026-07-09 | 19.61 | $19.64 | 152300 |
| 2026-07-08 | 19.55 | $19.40 | 255547 |
| 2026-07-07 | 19.54 | $19.85 | 466145 |
| 2026-07-06 | 19.43 | $19.79 | 360637 |
| 2026-07-02 | 19.31 | $19.55 | 721400 |
| 2026-07-01 | 19.22 | $20.00 | 322800 |
| 2026-06-30 | 19.02 | $19.45 | 505100 |
| 2026-06-29 | 18.90 | $19.96 | 235725 |
| 2026-06-26 | 18.66 | $19.98 | 1.2M |
| 2026-06-25 | 18.37 | $19.73 | 422500 |
| 2026-06-24 | 18.08 | $18.61 | 392408 |
| 2026-06-23 | 17.99 | $18.39 | 273700 |
| 2026-06-22 | 17.93 | $18.18 | 227985 |
| 2026-06-18 | 17.90 | $18.03 | 708945 |
| 2026-06-17 | 17.91 | $17.28 | 402143 |
| 2026-06-16 | 18.08 | $17.92 | 206300 |
| 2026-06-15 | 18.13 | $18.59 | 233616 |
| 2026-06-12 | 18.06 | $18.47 | 209722 |
| 2026-06-11 | 18.01 | $18.15 | 242700 |
| 2026-06-10 | 18.01 | $18.38 | 251500 |
| 2026-06-09 | 17.97 | $18.50 | 433631 |
| 2026-06-08 | 17.90 | $18.14 | 277800 |
| 2026-06-05 | 17.89 | $18.25 | 202500 |
| 2026-06-04 | 17.86 | $18.75 | 347400 |
| 2026-06-03 | 17.73 | $17.18 | 348436 |
| 2026-06-02 | 17.90 | $17.50 | 262500 |
| 2026-06-01 | 18.04 | $17.61 | 384311 |
| 2026-05-29 | 18.19 | $18.45 | 179600 |
| 2026-05-28 | 18.18 | $18.67 | 159600 |
| 2026-05-27 | 18.12 | $18.70 | 122213 |
| 2026-05-26 | 18.06 | $18.80 | 187200 |
| 2026-05-22 | 17.96 | $18.77 | 204300 |
| 2026-05-21 | 17.86 | $18.74 | 563638 |
| 2026-05-20 | 17.76 | $18.10 | 350921 |
| 2026-05-19 | 17.77 | $16.96 | 301743 |
| 2026-05-18 | 18.03 | $16.58 | 325213 |
| 2026-05-15 | 18.42 | $16.30 | 387012 |
| 2026-05-14 | 18.94 | $16.46 | 474500 |
| 2026-05-13 | 19.50 | $17.91 | 668692 |
| 2026-05-12 | 19.85 | $16.75 | 1.2M |
| 2026-05-11 | 20.51 | $20.06 | 306900 |
| 2026-05-08 | 20.56 | $20.20 | 307300 |
| 2026-05-07 | 20.60 | $20.38 | 239214 |
| 2026-05-06 | 20.60 | $20.15 | 219039 |
| 2026-05-05 | 20.65 | $20.37 | 319026 |
| 2026-05-04 | 20.66 | $20.27 | 203741 |
| 2026-05-01 | 20.68 | $20.50 | 171900 |
| 2026-04-30 | 20.66 | $20.16 | 247700 |
| 2026-04-29 | 20.70 | $19.25 | 490900 |
| 2026-04-28 | 20.94 | $20.80 | 194200 |
| 2026-04-27 | 20.89 | $21.14 | 180244 |
| 2026-04-24 | 20.75 | $21.18 | 168400 |
| 2026-04-23 | 20.58 | $21.06 | 174413 |
| 2026-04-22 | 20.40 | $21.33 | 290346 |
| 2026-04-21 | 20.13 | $20.94 | 240900 |
| 2026-04-20 | 19.90 | $21.13 | 176000 |
| 2026-04-17 | 19.59 | $21.19 | 244046 |
| 2026-04-16 | 19.22 | $20.74 | 191238 |
| 2026-04-15 | 18.87 | $20.53 | 265943 |
| 2026-04-14 | 18.52 | $19.55 | 347617 |
| 2026-04-13 | 18.32 | $19.14 | 215239 |
| 2026-04-10 | 18.17 | $18.15 | 251600 |
| 2026-04-09 | 18.20 | $18.57 | 248510 |
| 2026-04-08 | 18.16 | $18.68 | 209332 |
| 2026-04-07 | 18.09 | $17.87 | 247403 |
| 2026-04-06 | 18.18 | $18.17 | 221300 |
| 2026-04-02 | 18.22 | $18.57 | 217800 |
| 2026-04-01 | 18.19 | $18.50 | 290800 |
| 2026-03-31 | 18.17 | $18.33 | 438545 |
| 2026-03-30 | 18.18 | $17.76 | 312117 |
| 2026-03-27 | 18.32 | $17.77 | 292200 |
| 2026-03-26 | 18.49 | $18.40 | 301000 |
| 2026-03-25 | 18.54 | $18.77 | 225027 |
| 2026-03-24 | 18.54 | $18.92 | 165345 |
| 2026-03-23 | 18.50 | $19.00 | 192600 |
| 2026-03-20 | 18.43 | $18.50 | 320300 |
| 2026-03-19 | 18.47 | $19.03 | 160200 |
| 2026-03-18 | 18.40 | $18.89 | 248722 |
| 2026-03-17 | 18.36 | $19.50 | 478536 |
| 2026-03-16 | 18.18 | $19.16 | 334400 |
| 2026-03-13 | 18.05 | $18.49 | 270800 |
| 2026-03-12 | 18.05 | $18.36 | 551421 |
| 2026-03-11 | 18.07 | $18.52 | 231611 |
| 2026-03-10 | 18.07 | $18.43 | 247800 |
| 2026-03-09 | 18.10 | $18.28 | 249600 |
| 2026-03-06 | 18.17 | $17.83 | 309512 |
| 2026-03-05 | 18.34 | $17.89 | 416600 |
| 2026-03-04 | 18.54 | $17.77 | 196800 |
| 2026-03-03 | 18.80 | $17.54 | 500200 |
| 2026-03-02 | 19.15 | $18.16 | 247502 |
| 2026-02-27 | 19.43 | $18.67 | 384300 |
| 2026-02-26 | 19.66 | $19.39 | 384025 |
| 2026-02-25 | 19.77 | $18.95 | 713600 |
| 2026-02-24 | 19.99 | $19.90 | 268810 |
| 2026-02-23 | 20.06 | $19.99 | 313716 |
| 2026-02-20 | 20.11 | $20.22 | 206200 |
| 2026-02-19 | 20.13 | $20.30 | 359218 |
| 2026-02-18 | 20.14 | $19.94 | 349100 |
| 2026-02-17 | 20.22 | $19.69 | 184600 |
| 2026-02-13 | 20.38 | $19.77 | 231600 |
| 2026-02-12 | 20.54 | $19.94 | 218102 |
| 2026-02-11 | 20.70 | $20.57 | 223700 |
| 2026-02-10 | 20.75 | $20.79 | 146137 |
| 2026-02-09 | 20.76 | $20.90 | 311000 |
| 2026-02-06 | 20.76 | $20.15 | 503235 |
| 2026-02-05 | 20.91 | $19.34 | 199820 |
| 2026-02-04 | 21.25 | $20.15 | 226721 |
| 2026-02-03 | 21.49 | $20.48 | 477200 |
| 2026-02-02 | 21.68 | $20.22 | 552737 |
| 2026-01-30 | 21.97 | $20.61 | 277100 |
| 2026-01-29 | 22.21 | $20.43 | 186300 |
| 2026-01-28 | 22.54 | $20.55 | 381000 |
| 2026-01-27 | 22.88 | $21.89 | 319400 |
| 2026-01-26 | 22.99 | $22.07 | 602500 |
| 2026-01-23 | 23.07 | $22.31 | 179419 |
| 2026-01-22 | 23.12 | $22.69 | 173147 |
| 2026-01-21 | 23.08 | $22.16 | 646900 |
| 2026-01-20 | 23.14 | $21.45 | 218900 |
| 2026-01-16 | 23.36 | $21.94 | 399231 |
| 2026-01-15 | 23.49 | $22.84 | 287500 |
| 2026-01-14 | 23.45 | $22.93 | 196100 |
| 2026-01-13 | 23.38 | $22.79 | 228900 |
| 2026-01-12 | 23.32 | $23.43 | 572829 |
| 2026-01-09 | 23.10 | $23.33 | 302331 |
| 2026-01-08 | 22.85 | $23.07 | 320000 |
| 2026-01-07 | 22.62 | $22.83 | 677604 |
| 2026-01-06 | 22.38 | $21.73 | 309222 |
| 2026-01-05 | 22.33 | $20.81 | 953257 |
| 2026-01-02 | 22.46 | $21.30 | 284203 |
| 2025-12-31 | 22.49 | $21.93 | 802600 |
| 2025-12-30 | 22.38 | $21.71 | 666141 |
| 2025-12-29 | 22.29 | $21.39 | 391800 |
| 2025-12-26 | 22.25 | $21.30 | 196700 |
| 2025-12-24 | 22.20 | $21.42 | 206100 |
| 2025-12-23 | 22.10 | $21.29 | 228727 |
| 2025-12-22 | 22.01 | $21.09 | 444500 |
| 2025-12-19 | 21.92 | $21.20 | 766515 |
| 2025-12-18 | 21.79 | $21.35 | 313700 |
| 2025-12-17 | 21.59 | $21.59 | 502000 |
| 2025-12-16 | 21.29 | $21.99 | 419532 |
| 2025-12-15 | 20.84 | $21.90 | 803700 |
| 2025-12-12 | 20.33 | $20.93 | 332400 |
| 2025-12-11 | 19.93 | $20.41 | 464400 |
| 2025-12-10 | 19.55 | $20.18 | 630200 |
| 2025-12-09 | 19.15 | $21.22 | 2.0M |
| 2025-12-08 | 18.46 | $20.22 | 669944 |
| 2025-12-05 | 17.85 | $19.72 | 537742 |
| 2025-12-04 | 17.24 | $19.15 | 696506 |
| 2025-12-03 | 16.63 | $18.00 | 639136 |
| 2025-12-02 | 16.17 | $16.85 | 509500 |
| 2025-12-01 | 15.87 | $16.66 | 545230 |
| 2025-11-28 | 15.55 | $16.97 | 200700 |
| 2025-11-26 | 15.10 | $16.91 | 498100 |
| 2025-11-25 | 14.60 | $17.35 | 681600 |
| 2025-11-24 | 13.91 | $16.01 | 925800 |
| 2025-11-21 | 13.39 | $15.26 | 1.1M |
| 2025-11-20 | 12.94 | $13.64 | 371210 |
| 2025-11-19 | 12.76 | $13.65 | 297819 |
| 2025-11-18 | 12.54 | $13.20 | 358510 |
| 2025-11-17 | 12.39 | $12.89 | 294900 |
| 2025-11-14 | 12.27 | $12.90 | 331706 |
| 2025-11-13 | 12.13 | $12.49 | 289401 |
| 2025-11-12 | 12.06 | $12.85 | 309500 |
| 2025-11-11 | 11.90 | $12.52 | 362606 |
| 2025-11-10 | 11.79 | $11.78 | 262700 |
| 2025-11-07 | 11.82 | $11.98 | 322929 |
| 2025-11-06 | 11.80 | $11.56 | 473500 |
| 2025-11-05 | 11.88 | $11.78 | 485251 |
| 2025-11-04 | 11.92 | $10.92 | 347607 |
| 2025-11-03 | 12.16 | $11.34 | 237900 |
| 2025-10-31 | 12.34 | $11.40 | 245909 |
| 2025-10-30 | 12.54 | $11.32 | 320700 |
| 2025-10-29 | 12.78 | $12.03 | 331922 |
| 2025-10-28 | 12.92 | $12.83 | 207548 |
| 2025-10-27 | 12.90 | $12.89 | 280993 |
| 2025-10-24 | 12.87 | $12.89 | 197215 |
| 2025-10-23 | 12.84 | $12.94 | 313307 |
| 2025-10-22 | 12.79 | $13.39 | 422200 |
| 2025-10-21 | 12.63 | $13.38 | 671762 |
| 2025-10-20 | 12.44 | $12.50 | 259600 |
| 2025-10-17 | 12.42 | $12.71 | 318539 |
| 2025-10-16 | 12.34 | $12.99 | 245119 |
| 2025-10-15 | 12.19 | $12.65 | 202523 |
| 2025-10-14 | 12.09 | $12.46 | 176500 |
| 2025-10-13 | 12.01 | $11.98 | 114400 |
| 2025-10-10 | 12.02 | $11.95 | 169977 |
| 2025-10-09 | 12.03 | $12.82 | 256915 |
| 2025-10-08 | 11.87 | $12.24 | 248900 |
| 2025-10-07 | 11.81 | $11.80 | 201500 |
| 2025-10-06 | 11.82 | $12.57 | 141937 |
| 2025-10-03 | 11.68 | $12.64 | 539153 |
| 2025-10-02 | 11.50 | $11.81 | 140400 |
| 2025-10-01 | 11.47 | $11.56 | 279900 |
| 2025-09-30 | 11.49 | $11.49 | 137968 |
| 2025-09-29 | 11.53 | $11.50 | 132200 |
| 2025-09-26 | 11.58 | $11.37 | 207847 |
| 2025-09-25 | 11.66 | $11.30 | 245900 |
| 2025-09-24 | 11.78 | $12.21 | 218037 |
| 2025-09-23 | 11.72 | $12.07 | 145205 |
| 2025-09-22 | 11.68 | $12.19 | 211700 |
| 2025-09-19 | 11.61 | $12.25 | 983505 |
| 2025-09-18 | 11.52 | $12.56 | 214400 |
| 2025-09-17 | 11.36 | $11.95 | 236600 |
| 2025-09-16 | 11.30 | $11.67 | 170000 |
| 2025-09-15 | 11.30 | $11.95 | 315958 |
| 2025-09-12 | 11.23 | $11.57 | 310600 |
| 2025-09-11 | 11.25 | $11.56 | 178300 |
| 2025-09-10 | 11.27 | $11.44 | 209600 |
| 2025-09-09 | 11.32 | $11.86 | 196919 |
| 2025-09-08 | 11.30 | $12.06 | 232820 |
| 2025-09-05 | 11.24 | $11.80 | 273427 |
| 2025-09-04 | 11.23 | $12.33 | 275300 |
| 2025-09-03 | 11.11 | $11.61 | 264200 |
| 2025-09-02 | 11.13 | $11.42 | 323400 |
| 2025-08-29 | 11.20 | $11.83 | 226039 |
| 2025-08-28 | 11.20 | $11.97 | 180800 |
| 2025-08-27 | 11.17 | $11.60 | 246217 |
| 2025-08-26 | 11.23 | $11.46 | 528400 |
| 2025-08-25 | 11.34 | $11.44 | 315800 |
| 2025-08-22 | 11.48 | $12.06 | 365701 |
| 2025-08-21 | 11.51 | $11.68 | 223504 |
| 2025-08-20 | 11.64 | $11.58 | 220100 |
| 2025-08-19 | 11.82 | $11.79 | 320300 |
| 2025-08-18 | 11.99 | $12.18 | 221926 |
| 2025-08-15 | 12.12 | $12.31 | 285700 |
| 2025-08-14 | 12.25 | $11.79 | 241800 |
| 2025-08-13 | 12.51 | $11.91 | 458303 |
| 2025-08-12 | 12.80 | $11.70 | 360279 |
| 2025-08-11 | 13.19 | $12.12 | 392400 |
| 2025-08-08 | 13.56 | $12.91 | 636792 |
| 2025-08-07 | 13.83 | $12.58 | 510300 |
| 2025-08-06 | 14.22 | $12.78 | 1.2M |
| 2025-08-05 | 14.64 | $15.08 | 383607 |
| 2025-08-04 | 14.64 | $15.23 | 374931 |
| 2025-08-01 | 14.62 | $14.14 | 272830 |
| 2025-07-31 | 14.83 | $14.40 | 320500 |
| 2025-07-30 | 15.02 | $14.92 | 270500 |
| 2025-07-29 | 15.14 | $14.76 | 153136 |
| 2025-07-28 | 15.32 | $14.96 | 163354 |
| 2025-07-25 | 15.49 | $15.13 | 193502 |
| 2025-07-24 | 15.65 | $15.38 | 154885 |
| 2025-07-23 | 15.80 | $15.75 | 185200 |
| 2025-07-22 | 15.89 | $15.52 | 177140 |
| 2025-07-21 | 16.04 | $15.21 | 109100 |
| 2025-07-18 | 16.30 | $15.58 | 218000 |
| 2025-07-17 | 16.51 | $15.62 | 192400 |
| 2025-07-16 | 16.76 | $15.80 | 283200 |
| 2025-07-15 | 17.01 | $15.73 | 298925 |
| 2025-07-14 | 17.32 | $16.38 | 227941 |
| 2025-07-11 | 17.55 | $16.13 | 131200 |
| 2025-07-10 | 17.86 | $16.76 | 175391 |
| 2025-07-09 | 18.09 | $16.50 | 246700 |
| 2025-07-08 | 18.41 | $17.13 | 242800 |
| 2025-07-07 | 18.65 | $17.20 | 390015 |
| 2025-07-03 | 18.91 | $18.93 | 99519 |
| 2025-07-02 | 18.85 | $18.63 | 147400 |
| 2025-07-01 | 18.83 | $18.57 | 242800 |
| 2025-06-30 | 18.82 | $18.73 | 276403 |
| 2025-06-27 | 18.77 | $18.90 | 2.4M |
| 2025-06-26 | 18.68 | $19.29 | 205253 |
| 2025-06-25 | 18.48 | $19.32 | 246300 |
| 2025-06-24 | 18.25 | $19.65 | 390025 |
| 2025-06-23 | 17.90 | $18.49 | 318512 |
| 2025-06-20 | 17.75 | $17.91 | 254336 |
| 2025-06-18 | 17.68 | $17.80 | 398536 |
| 2025-06-17 | 17.63 | $17.74 | 428800 |
| 2025-06-16 | 17.59 | $17.22 | 390400 |
| 2025-06-13 | 17.64 | $17.27 | 424100 |
| 2025-06-12 | 17.69 | $18.18 | 248305 |
| 2025-06-11 | 17.55 | $17.77 | 318446 |
| 2025-06-10 | 17.48 | $17.72 | 173245 |
| 2025-06-09 | 17.41 | $17.81 | 166502 |
| 2025-06-06 | 17.30 | $17.89 | 235600 |
| 2025-06-05 | 17.16 | $17.50 | 275527 |
| 2025-06-04 | 17.08 | $17.14 | 432100 |
| 2025-06-03 | 17.06 | $16.93 | 239017 |
| 2025-06-02 | 17.08 | $17.18 | 270639 |
| 2025-05-30 | 17.05 | $16.81 | 254721 |
| 2025-05-29 | 17.09 | $17.02 | 238637 |
| 2025-05-28 | 17.10 | $17.19 | 473700 |
| 2025-05-27 | 17.07 | $17.28 | 635600 |
| 2025-05-23 | 17.02 | $16.58 | 212631 |
| 2025-05-22 | 17.10 | $17.26 | 252553 |
| 2025-05-21 | 17.06 | $17.55 | 380500 |
| 2025-05-20 | 16.94 | $18.18 | 339718 |
| 2025-05-19 | 16.68 | $17.83 | 336748 |
| 2025-05-16 | 16.45 | $17.97 | 405600 |
| 2025-05-15 | 16.15 | $17.59 | 351410 |
| 2025-05-14 | 15.89 | $16.46 | 357900 |
| 2025-05-13 | 15.82 | $16.60 | 294247 |
| 2025-05-12 | 15.72 | $17.16 | 445100 |
| 2025-05-09 | 15.48 | $15.97 | 468200 |
| 2025-05-08 | 15.47 | $17.10 | 299118 |
| 2025-05-07 | 15.22 | $16.01 | 342028 |
| 2025-05-06 | 15.16 | $15.77 | 308037 |
| 2025-05-05 | 15.15 | $16.18 | 242630 |
| 2025-05-02 | 15.06 | $16.32 | 208040 |
| 2025-05-01 | 14.93 | $16.28 | 219600 |
| 2025-04-30 | 14.79 | $16.09 | 148200 |
| 2025-04-29 | 14.68 | $16.36 | 272022 |
| 2025-04-28 | 14.51 | $16.19 | 231600 |
| 2025-04-25 | 14.36 | $15.31 | 247400 |
| 2025-04-24 | 14.37 | $15.49 | 359300 |
| 2025-04-23 | 14.36 | $15.08 | 539800 |
| 2025-04-22 | 14.45 | $14.77 | 425319 |
| 2025-04-21 | 14.64 | $14.93 | 320416 |
| 2025-04-17 | 14.82 | $14.85 | 621600 |
| 2025-04-16 | 15.07 | $14.49 | 270400 |
| 2025-04-15 | 15.45 | $14.57 | 250300 |
| 2025-04-14 | 15.89 | $14.88 | 489617 |
| 2025-04-11 | 16.34 | $15.00 | 2.3M |
| 2025-04-10 | 16.85 | $11.15 | 1.4M |
| 2025-04-09 | 18.26 | $19.23 | 287100 |
| 2025-04-08 | 18.20 | $16.97 | 243303 |
| 2025-04-07 | 18.62 | $18.19 | 113900 |
| 2025-04-04 | 18.86 | $18.44 | 182944 |
| 2025-04-03 | 19.09 | $18.73 | 148400 |
| 2025-04-02 | 19.31 | $19.24 | 115400 |
| 2025-04-01 | 19.45 | $18.77 | 84510 |
| 2025-03-31 | 19.73 | $19.21 | 157700 |
| 2025-03-28 | 19.97 | $19.46 | 136100 |
| 2025-03-27 | 20.19 | $19.83 | 87800 |
| 2025-03-26 | 20.38 | $19.57 | 113646 |
| 2025-03-25 | 20.66 | $20.16 | 87241 |
| 2025-03-24 | 20.87 | $21.05 | 244800 |
| 2025-03-21 | 20.93 | $20.42 | 140416 |
| 2025-03-20 | 21.13 | $20.27 | 146066 |
| 2025-03-19 | 21.40 | $20.64 | 76028 |
| 2025-03-18 | 21.64 | $20.68 | 148204 |
| 2025-03-17 | 21.92 | $20.47 | 142000 |
| 2025-03-14 | 22.29 | $21.03 | 126927 |
| 2025-03-13 | 22.60 | $21.40 | 141700 |
| 2025-03-12 | 22.88 | $21.56 | 135432 |
| 2025-03-11 | 23.18 | $23.23 | 197309 |
| 2025-03-10 | 23.18 | $22.21 | 257800 |
| 2025-03-07 | 23.38 | $22.69 | 333538 |
| 2025-03-06 | 23.53 | $22.22 | 344005 |
| 2025-03-05 | 23.79 | $23.34 | 227600 |
| 2025-03-04 | 23.85 | $23.76 | 346845 |
| 2025-03-03 | 23.84 | $24.62 | 228147 |
| 2025-02-28 | 23.64 | $23.24 | 375746 |
| 2025-02-27 | 23.70 | $23.76 | 228100 |
| 2025-02-26 | 23.66 | $25.20 | 232863 |
| 2025-02-25 | 23.31 | $25.54 | 436597 |
| 2025-02-24 | 22.83 | $25.43 | 343800 |
| 2025-02-21 | 22.30 | $24.69 | 320300 |
| 2025-02-20 | 21.83 | $23.11 | 178561 |
| 2025-02-19 | 21.63 | $22.15 | 73300 |
| 2025-02-18 | 21.61 | $21.97 | 94700 |
| 2025-02-14 | 21.62 | $21.44 | 302200 |
| 2025-02-13 | 21.75 | $21.90 | 117000 |
| 2025-02-12 | 21.81 | $22.32 | 111718 |
| 2025-02-11 | 21.79 | $21.84 | 87935 |
| 2025-02-10 | 21.88 | $21.44 | 91847 |
| 2025-02-07 | 22.07 | $21.27 | 151600 |
| 2025-02-06 | 22.33 | $22.61 | 134600 |
| 2025-02-05 | 22.36 | $22.95 | 135812 |
| 2025-02-04 | 22.32 | $22.98 | 168927 |
| 2025-02-03 | 22.28 | $23.17 | 88200 |
| 2025-01-31 | 22.19 | $23.01 | 98606 |
| 2025-01-30 | 22.13 | $23.80 | 85500 |
| 2025-01-29 | 21.90 | $23.25 | 124542 |
| 2025-01-28 | 21.76 | $23.33 | 105600 |
| 2025-01-27 | 21.58 | $22.62 | 204700 |
| 2025-01-24 | 21.53 | $22.96 | 356800 |
| 2025-01-23 | 21.42 | $23.07 | 153000 |
| 2025-01-22 | 21.27 | $23.24 | 123400 |
| 2025-01-21 | 21.07 | $22.94 | 178738 |
| 2025-01-17 | 20.91 | $21.04 | 257500 |
| 2025-01-16 | 21.14 | $20.15 | 115600 |
| 2025-01-15 | 21.61 | $20.03 | 277394 |
| 2025-01-14 | 22.20 | $19.09 | 200828 |
| 2025-01-13 | 23.08 | $20.84 | 385746 |
| 2025-01-10 | 23.75 | $20.93 | 181000 |
| 2025-01-08 | 24.52 | $23.02 | 99500 |
| 2025-01-07 | 24.97 | $23.44 | 247000 |
| 2025-01-06 | 25.42 | $22.55 | 389500 |
| 2025-01-03 | 26.13 | $24.29 | 181206 |
| 2025-01-02 | 26.60 | $25.86 | 90049 |
| 2024-12-31 | 26.81 | $25.88 | 138000 |
| 2024-12-30 | 27.05 | $25.86 | 149500 |
| 2024-12-27 | 27.34 | $26.45 | 126423 |
| 2024-12-26 | 27.55 | $26.48 | 115626 |
| 2024-12-24 | 27.79 | $26.98 | 107400 |
| 2024-12-23 | 27.97 | $26.72 | 184831 |
| 2024-12-20 | 28.22 | $26.92 | 2.6M |
| 2024-12-19 | 28.48 | $26.73 | 291003 |
| 2024-12-18 | 28.81 | $26.92 | 318723 |
| 2024-12-17 | 29.15 | $27.43 | 340401 |
| 2024-12-16 | 29.44 | $28.60 | 651600 |
| 2024-12-13 | 29.53 | $29.22 | 105848 |
| 2024-12-12 | 29.49 | $29.20 | 94045 |
| 2024-12-11 | 29.44 | $29.61 | 69242 |
| 2024-12-10 | 29.29 | $29.63 | 96200 |
| 2024-12-09 | 29.11 | $30.04 | 179632 |
| 2024-12-06 | 28.81 | $30.24 | 242939 |
| 2024-12-05 | 28.42 | $28.28 | 99903 |
| 2024-12-04 | 28.37 | $28.94 | 79320 |
| 2024-12-03 | 28.16 | $29.47 | 150930 |
| 2024-12-02 | 27.82 | $28.02 | 142200 |
| 2024-11-29 | 27.71 | $28.79 | 67941 |
| 2024-11-27 | 27.43 | $28.84 | 73819 |
| 2024-11-26 | 27.09 | $27.68 | 182500 |
| 2024-11-25 | 26.93 | $28.94 | 143900 |
| 2024-11-22 | 26.49 | $26.31 | 66900 |
| 2024-11-21 | 26.53 | $25.23 | 220100 |
| 2024-11-20 | 26.80 | $25.06 | 302309 |
| 2024-11-19 | 27.14 | $25.57 | 215541 |
| 2024-11-18 | 27.44 | $25.00 | 118900 |
| 2024-11-15 | 27.90 | $26.53 | 111400 |
| 2024-11-14 | 28.11 | $27.55 | 73000 |
| 2024-11-13 | 28.13 | $27.88 | 204241 |
| 2024-11-12 | 28.08 | $28.85 | 195800 |
| 2024-11-11 | 27.81 | $28.90 | 139512 |
| 2024-11-08 | 27.48 | $28.27 | 63857 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.43
2026-07-17
Close Price
$18.72
Vol: 314300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.07
Average
18.72
Maximum
29.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.43 | $18.72 | 314300 |
| 2026-07-16 | 19.63 | $19.14 | 530924 |
| 2026-07-15 | 19.74 | $19.40 | 290800 |
| 2026-07-14 | 19.78 | $19.13 | 387200 |
| 2026-07-13 | 19.90 | $19.52 | 268428 |
| 2026-07-10 | 19.93 | $19.56 | 197200 |
| 2026-07-09 | 19.94 | $19.64 | 152300 |
| 2026-07-08 | 19.92 | $19.40 | 255547 |
| 2026-07-07 | 19.96 | $19.85 | 466145 |
| 2026-07-06 | 19.86 | $19.79 | 360637 |
| 2026-07-02 | 19.74 | $19.55 | 721400 |
| 2026-07-01 | 19.68 | $20.00 | 322800 |
| 2026-06-30 | 19.44 | $19.45 | 505100 |
| 2026-06-29 | 19.32 | $19.96 | 235725 |
| 2026-06-26 | 19.01 | $19.98 | 1.2M |
| 2026-06-25 | 18.62 | $19.73 | 422500 |
| 2026-06-24 | 18.22 | $18.61 | 392408 |
| 2026-06-23 | 18.08 | $18.39 | 273700 |
| 2026-06-22 | 17.99 | $18.18 | 227985 |
| 2026-06-18 | 17.94 | $18.03 | 708945 |
| 2026-06-17 | 17.94 | $17.28 | 402143 |
| 2026-06-16 | 18.18 | $17.92 | 206300 |
| 2026-06-15 | 18.26 | $18.59 | 233616 |
| 2026-06-12 | 18.15 | $18.47 | 209722 |
| 2026-06-11 | 18.06 | $18.15 | 242700 |
| 2026-06-10 | 18.06 | $18.38 | 251500 |
| 2026-06-09 | 17.98 | $18.50 | 433631 |
| 2026-06-08 | 17.86 | $18.14 | 277800 |
| 2026-06-05 | 17.82 | $18.25 | 202500 |
| 2026-06-04 | 17.75 | $18.75 | 347400 |
| 2026-06-03 | 17.51 | $17.18 | 348436 |
| 2026-06-02 | 17.72 | $17.50 | 262500 |
| 2026-06-01 | 17.88 | $17.61 | 384311 |
| 2026-05-29 | 18.05 | $18.45 | 179600 |
| 2026-05-28 | 18.00 | $18.67 | 159600 |
| 2026-05-27 | 17.88 | $18.70 | 122213 |
| 2026-05-26 | 17.72 | $18.80 | 187200 |
| 2026-05-22 | 17.52 | $18.77 | 204300 |
| 2026-05-21 | 17.28 | $18.74 | 563638 |
| 2026-05-20 | 17.02 | $18.10 | 350921 |
| 2026-05-19 | 16.93 | $16.96 | 301743 |
| 2026-05-18 | 17.19 | $16.58 | 325213 |
| 2026-05-15 | 17.64 | $16.30 | 387012 |
| 2026-05-14 | 18.30 | $16.46 | 474500 |
| 2026-05-13 | 19.05 | $17.91 | 668692 |
| 2026-05-12 | 19.53 | $16.75 | 1.2M |
| 2026-05-11 | 20.47 | $20.06 | 306900 |
| 2026-05-08 | 20.57 | $20.20 | 307300 |
| 2026-05-07 | 20.65 | $20.38 | 239214 |
| 2026-05-06 | 20.68 | $20.15 | 219039 |
| 2026-05-05 | 20.78 | $20.37 | 319026 |
| 2026-05-04 | 20.83 | $20.27 | 203741 |
| 2026-05-01 | 20.91 | $20.50 | 171900 |
| 2026-04-30 | 20.94 | $20.16 | 247700 |
| 2026-04-29 | 21.06 | $19.25 | 490900 |
| 2026-04-28 | 21.49 | $20.80 | 194200 |
| 2026-04-27 | 21.51 | $21.14 | 180244 |
| 2026-04-24 | 21.41 | $21.18 | 168400 |
| 2026-04-23 | 21.26 | $21.06 | 174413 |
| 2026-04-22 | 21.11 | $21.33 | 290346 |
| 2026-04-21 | 20.81 | $20.94 | 240900 |
| 2026-04-20 | 20.57 | $21.13 | 176000 |
| 2026-04-17 | 20.20 | $21.19 | 244046 |
| 2026-04-16 | 19.72 | $20.74 | 191238 |
| 2026-04-15 | 19.27 | $20.53 | 265943 |
| 2026-04-14 | 18.78 | $19.55 | 347617 |
| 2026-04-13 | 18.50 | $19.14 | 215239 |
| 2026-04-10 | 18.28 | $18.15 | 251600 |
| 2026-04-09 | 18.33 | $18.57 | 248510 |
| 2026-04-08 | 18.26 | $18.68 | 209332 |
| 2026-04-07 | 18.15 | $17.87 | 247403 |
| 2026-04-06 | 18.27 | $18.17 | 221300 |
| 2026-04-02 | 18.32 | $18.57 | 217800 |
| 2026-04-01 | 18.26 | $18.50 | 290800 |
| 2026-03-31 | 18.22 | $18.33 | 438545 |
| 2026-03-30 | 18.22 | $17.76 | 312117 |
| 2026-03-27 | 18.41 | $17.77 | 292200 |
| 2026-03-26 | 18.64 | $18.40 | 301000 |
| 2026-03-25 | 18.72 | $18.77 | 225027 |
| 2026-03-24 | 18.71 | $18.92 | 165345 |
| 2026-03-23 | 18.64 | $19.00 | 192600 |
| 2026-03-20 | 18.54 | $18.50 | 320300 |
| 2026-03-19 | 18.59 | $19.03 | 160200 |
| 2026-03-18 | 18.47 | $18.89 | 248722 |
| 2026-03-17 | 18.38 | $19.50 | 478536 |
| 2026-03-16 | 18.09 | $19.16 | 334400 |
| 2026-03-13 | 17.85 | $18.49 | 270800 |
| 2026-03-12 | 17.77 | $18.36 | 551421 |
| 2026-03-11 | 17.74 | $18.52 | 231611 |
| 2026-03-10 | 17.66 | $18.43 | 247800 |
| 2026-03-09 | 17.60 | $18.28 | 249600 |
| 2026-03-06 | 17.59 | $17.83 | 309512 |
| 2026-03-05 | 17.75 | $17.89 | 416600 |
| 2026-03-04 | 17.93 | $17.77 | 196800 |
| 2026-03-03 | 18.20 | $17.54 | 500200 |
| 2026-03-02 | 18.63 | $18.16 | 247502 |
| 2026-02-27 | 18.96 | $18.67 | 384300 |
| 2026-02-26 | 19.21 | $19.39 | 384025 |
| 2026-02-25 | 19.30 | $18.95 | 713600 |
| 2026-02-24 | 19.57 | $19.90 | 268810 |
| 2026-02-23 | 19.59 | $19.99 | 313716 |
| 2026-02-20 | 19.61 | $20.22 | 206200 |
| 2026-02-19 | 19.56 | $20.30 | 359218 |
| 2026-02-18 | 19.49 | $19.94 | 349100 |
| 2026-02-17 | 19.53 | $19.69 | 184600 |
| 2026-02-13 | 19.67 | $19.77 | 231600 |
| 2026-02-12 | 19.82 | $19.94 | 218102 |
| 2026-02-11 | 19.97 | $20.57 | 223700 |
| 2026-02-10 | 19.96 | $20.79 | 146137 |
| 2026-02-09 | 19.88 | $20.90 | 311000 |
| 2026-02-06 | 19.77 | $20.15 | 503235 |
| 2026-02-05 | 19.88 | $19.34 | 199820 |
| 2026-02-04 | 20.28 | $20.15 | 226721 |
| 2026-02-03 | 20.53 | $20.48 | 477200 |
| 2026-02-02 | 20.73 | $20.22 | 552737 |
| 2026-01-30 | 21.07 | $20.61 | 277100 |
| 2026-01-29 | 21.36 | $20.43 | 186300 |
| 2026-01-28 | 21.78 | $20.55 | 381000 |
| 2026-01-27 | 22.25 | $21.89 | 319400 |
| 2026-01-26 | 22.40 | $22.07 | 602500 |
| 2026-01-23 | 22.52 | $22.31 | 179419 |
| 2026-01-22 | 22.58 | $22.69 | 173147 |
| 2026-01-21 | 22.54 | $22.16 | 646900 |
| 2026-01-20 | 22.64 | $21.45 | 218900 |
| 2026-01-16 | 22.98 | $21.94 | 399231 |
| 2026-01-15 | 23.22 | $22.84 | 287500 |
| 2026-01-14 | 23.23 | $22.93 | 196100 |
| 2026-01-13 | 23.18 | $22.79 | 228900 |
| 2026-01-12 | 23.16 | $23.43 | 572829 |
| 2026-01-09 | 22.91 | $23.33 | 302331 |
| 2026-01-08 | 22.62 | $23.07 | 320000 |
| 2026-01-07 | 22.34 | $22.83 | 677604 |
| 2026-01-06 | 22.05 | $21.73 | 309222 |
| 2026-01-05 | 22.04 | $20.81 | 953257 |
| 2026-01-02 | 22.29 | $21.30 | 284203 |
| 2025-12-31 | 22.43 | $21.93 | 802600 |
| 2025-12-30 | 22.37 | $21.71 | 666141 |
| 2025-12-29 | 22.35 | $21.39 | 391800 |
| 2025-12-26 | 22.41 | $21.30 | 196700 |
| 2025-12-24 | 22.48 | $21.42 | 206100 |
| 2025-12-23 | 22.49 | $21.29 | 228727 |
| 2025-12-22 | 22.52 | $21.09 | 444500 |
| 2025-12-19 | 22.59 | $21.20 | 766515 |
| 2025-12-18 | 22.61 | $21.35 | 313700 |
| 2025-12-17 | 22.54 | $21.59 | 502000 |
| 2025-12-16 | 22.34 | $21.99 | 419532 |
| 2025-12-15 | 21.93 | $21.90 | 803700 |
| 2025-12-12 | 21.42 | $20.93 | 332400 |
| 2025-12-11 | 21.06 | $20.41 | 464400 |
| 2025-12-10 | 20.76 | $20.18 | 630200 |
| 2025-12-09 | 20.42 | $21.22 | 2.0M |
| 2025-12-08 | 19.64 | $20.22 | 669944 |
| 2025-12-05 | 18.97 | $19.72 | 537742 |
| 2025-12-04 | 18.28 | $19.15 | 696506 |
| 2025-12-03 | 17.59 | $18.00 | 639136 |
| 2025-12-02 | 17.08 | $16.85 | 509500 |
| 2025-12-01 | 16.80 | $16.66 | 545230 |
| 2025-11-28 | 16.50 | $16.97 | 200700 |
| 2025-11-26 | 16.00 | $16.91 | 498100 |
| 2025-11-25 | 15.40 | $17.35 | 681600 |
| 2025-11-24 | 14.51 | $16.01 | 925800 |
| 2025-11-21 | 13.83 | $15.26 | 1.1M |
| 2025-11-20 | 13.23 | $13.64 | 371210 |
| 2025-11-19 | 13.00 | $13.65 | 297819 |
| 2025-11-18 | 12.72 | $13.20 | 358510 |
| 2025-11-17 | 12.51 | $12.89 | 294900 |
| 2025-11-14 | 12.36 | $12.90 | 331706 |
| 2025-11-13 | 12.17 | $12.49 | 289401 |
| 2025-11-12 | 12.06 | $12.85 | 309500 |
| 2025-11-11 | 11.82 | $12.52 | 362606 |
| 2025-11-10 | 11.63 | $11.78 | 262700 |
| 2025-11-07 | 11.64 | $11.98 | 322929 |
| 2025-11-06 | 11.59 | $11.56 | 473500 |
| 2025-11-05 | 11.67 | $11.78 | 485251 |
| 2025-11-04 | 11.71 | $10.92 | 347607 |
| 2025-11-03 | 12.02 | $11.34 | 237900 |
| 2025-10-31 | 12.27 | $11.40 | 245909 |
| 2025-10-30 | 12.56 | $11.32 | 320700 |
| 2025-10-29 | 12.94 | $12.03 | 331922 |
| 2025-10-28 | 13.17 | $12.83 | 207548 |
| 2025-10-27 | 13.19 | $12.89 | 280993 |
| 2025-10-24 | 13.20 | $12.89 | 197215 |
| 2025-10-23 | 13.19 | $12.94 | 313307 |
| 2025-10-22 | 13.17 | $13.39 | 422200 |
| 2025-10-21 | 12.98 | $13.38 | 671762 |
| 2025-10-20 | 12.76 | $12.50 | 259600 |
| 2025-10-17 | 12.76 | $12.71 | 318539 |
| 2025-10-16 | 12.69 | $12.99 | 245119 |
| 2025-10-15 | 12.50 | $12.65 | 202523 |
| 2025-10-14 | 12.39 | $12.46 | 176500 |
| 2025-10-13 | 12.30 | $11.98 | 114400 |
| 2025-10-10 | 12.34 | $11.95 | 169977 |
| 2025-10-09 | 12.40 | $12.82 | 256915 |
| 2025-10-08 | 12.19 | $12.24 | 248900 |
| 2025-10-07 | 12.12 | $11.80 | 201500 |
| 2025-10-06 | 12.17 | $12.57 | 141937 |
| 2025-10-03 | 11.99 | $12.64 | 539153 |
| 2025-10-02 | 11.75 | $11.81 | 140400 |
| 2025-10-01 | 11.71 | $11.56 | 279900 |
| 2025-09-30 | 11.75 | $11.49 | 137968 |
| 2025-09-29 | 11.81 | $11.50 | 132200 |
| 2025-09-26 | 11.89 | $11.37 | 207847 |
| 2025-09-25 | 12.03 | $11.30 | 245900 |
| 2025-09-24 | 12.22 | $12.21 | 218037 |
| 2025-09-23 | 12.16 | $12.07 | 145205 |
| 2025-09-22 | 12.13 | $12.19 | 211700 |
| 2025-09-19 | 12.06 | $12.25 | 983505 |
| 2025-09-18 | 11.95 | $12.56 | 214400 |
| 2025-09-17 | 11.72 | $11.95 | 236600 |
| 2025-09-16 | 11.64 | $11.67 | 170000 |
| 2025-09-15 | 11.63 | $11.95 | 315958 |
| 2025-09-12 | 11.54 | $11.57 | 310600 |
| 2025-09-11 | 11.54 | $11.56 | 178300 |
| 2025-09-10 | 11.56 | $11.44 | 209600 |
| 2025-09-09 | 11.63 | $11.86 | 196919 |
| 2025-09-08 | 11.59 | $12.06 | 232820 |
| 2025-09-05 | 11.47 | $11.80 | 273427 |
| 2025-09-04 | 11.43 | $12.33 | 275300 |
| 2025-09-03 | 11.21 | $11.61 | 264200 |
| 2025-09-02 | 11.19 | $11.42 | 323400 |
| 2025-08-29 | 11.24 | $11.83 | 226039 |
| 2025-08-28 | 11.17 | $11.97 | 180800 |
| 2025-08-27 | 11.07 | $11.60 | 246217 |
| 2025-08-26 | 11.07 | $11.46 | 528400 |
| 2025-08-25 | 11.14 | $11.44 | 315800 |
| 2025-08-22 | 11.24 | $12.06 | 365701 |
| 2025-08-21 | 11.19 | $11.68 | 223504 |
| 2025-08-20 | 11.27 | $11.58 | 220100 |
| 2025-08-19 | 11.42 | $11.79 | 320300 |
| 2025-08-18 | 11.55 | $12.18 | 221926 |
| 2025-08-15 | 11.61 | $12.31 | 285700 |
| 2025-08-14 | 11.66 | $11.79 | 241800 |
| 2025-08-13 | 11.91 | $11.91 | 458303 |
| 2025-08-12 | 12.20 | $11.70 | 360279 |
| 2025-08-11 | 12.65 | $12.12 | 392400 |
| 2025-08-08 | 13.07 | $12.91 | 636792 |
| 2025-08-07 | 13.36 | $12.58 | 510300 |
| 2025-08-06 | 13.83 | $12.78 | 1.2M |
| 2025-08-05 | 14.36 | $15.08 | 383607 |
| 2025-08-04 | 14.29 | $15.23 | 374931 |
| 2025-08-01 | 14.17 | $14.14 | 272830 |
| 2025-07-31 | 14.38 | $14.40 | 320500 |
| 2025-07-30 | 14.57 | $14.92 | 270500 |
| 2025-07-29 | 14.65 | $14.76 | 153136 |
| 2025-07-28 | 14.82 | $14.96 | 163354 |
| 2025-07-25 | 14.97 | $15.13 | 193502 |
| 2025-07-24 | 15.12 | $15.38 | 154885 |
| 2025-07-23 | 15.24 | $15.75 | 185200 |
| 2025-07-22 | 15.27 | $15.52 | 177140 |
| 2025-07-21 | 15.41 | $15.21 | 109100 |
| 2025-07-18 | 15.68 | $15.58 | 218000 |
| 2025-07-17 | 15.91 | $15.62 | 192400 |
| 2025-07-16 | 16.19 | $15.80 | 283200 |
| 2025-07-15 | 16.48 | $15.73 | 298925 |
| 2025-07-14 | 16.87 | $16.38 | 227941 |
| 2025-07-11 | 17.14 | $16.13 | 131200 |
| 2025-07-10 | 17.56 | $16.76 | 175391 |
| 2025-07-09 | 17.88 | $16.50 | 246700 |
| 2025-07-08 | 18.34 | $17.13 | 242800 |
| 2025-07-07 | 18.71 | $17.20 | 390015 |
| 2025-07-03 | 19.13 | $18.93 | 99519 |
| 2025-07-02 | 19.08 | $18.63 | 147400 |
| 2025-07-01 | 19.11 | $18.57 | 242800 |
| 2025-06-30 | 19.16 | $18.73 | 276403 |
| 2025-06-27 | 19.16 | $18.90 | 2.4M |
| 2025-06-26 | 19.09 | $19.29 | 205253 |
| 2025-06-25 | 18.88 | $19.32 | 246300 |
| 2025-06-24 | 18.60 | $19.65 | 390025 |
| 2025-06-23 | 18.14 | $18.49 | 318512 |
| 2025-06-20 | 17.95 | $17.91 | 254336 |
| 2025-06-18 | 17.89 | $17.80 | 398536 |
| 2025-06-17 | 17.85 | $17.74 | 428800 |
| 2025-06-16 | 17.81 | $17.22 | 390400 |
| 2025-06-13 | 17.92 | $17.27 | 424100 |
| 2025-06-12 | 18.04 | $18.18 | 248305 |
| 2025-06-11 | 17.89 | $17.77 | 318446 |
| 2025-06-10 | 17.83 | $17.72 | 173245 |
| 2025-06-09 | 17.77 | $17.81 | 166502 |
| 2025-06-06 | 17.66 | $17.89 | 235600 |
| 2025-06-05 | 17.50 | $17.50 | 275527 |
| 2025-06-04 | 17.41 | $17.14 | 432100 |
| 2025-06-03 | 17.42 | $16.93 | 239017 |
| 2025-06-02 | 17.49 | $17.18 | 270639 |
| 2025-05-30 | 17.50 | $16.81 | 254721 |
| 2025-05-29 | 17.61 | $17.02 | 238637 |
| 2025-05-28 | 17.68 | $17.19 | 473700 |
| 2025-05-27 | 17.71 | $17.28 | 635600 |
| 2025-05-23 | 17.70 | $16.58 | 212631 |
| 2025-05-22 | 17.90 | $17.26 | 252553 |
| 2025-05-21 | 17.92 | $17.55 | 380500 |
| 2025-05-20 | 17.85 | $18.18 | 339718 |
| 2025-05-19 | 17.55 | $17.83 | 336748 |
| 2025-05-16 | 17.29 | $17.97 | 405600 |
| 2025-05-15 | 16.92 | $17.59 | 351410 |
| 2025-05-14 | 16.58 | $16.46 | 357900 |
| 2025-05-13 | 16.53 | $16.60 | 294247 |
| 2025-05-12 | 16.42 | $17.16 | 445100 |
| 2025-05-09 | 16.11 | $15.97 | 468200 |
| 2025-05-08 | 16.11 | $17.10 | 299118 |
| 2025-05-07 | 15.75 | $16.01 | 342028 |
| 2025-05-06 | 15.67 | $15.77 | 308037 |
| 2025-05-05 | 15.64 | $16.18 | 242630 |
| 2025-05-02 | 15.50 | $16.32 | 208040 |
| 2025-05-01 | 15.28 | $16.28 | 219600 |
| 2025-04-30 | 15.04 | $16.09 | 148200 |
| 2025-04-29 | 14.82 | $16.36 | 272022 |
| 2025-04-28 | 14.49 | $16.19 | 231600 |
| 2025-04-25 | 14.15 | $15.31 | 247400 |
| 2025-04-24 | 14.05 | $15.49 | 359300 |
| 2025-04-23 | 13.89 | $15.08 | 539800 |
| 2025-04-22 | 13.85 | $14.77 | 425319 |
| 2025-04-21 | 13.94 | $14.93 | 320416 |
| 2025-04-17 | 14.02 | $14.85 | 621600 |
| 2025-04-16 | 14.18 | $14.49 | 270400 |
| 2025-04-15 | 14.53 | $14.57 | 250300 |
| 2025-04-14 | 14.96 | $14.88 | 489617 |
| 2025-04-11 | 15.42 | $15.00 | 2.3M |
| 2025-04-10 | 15.97 | $11.15 | 1.4M |
| 2025-04-09 | 17.89 | $19.23 | 287100 |
| 2025-04-08 | 17.69 | $16.97 | 243303 |
| 2025-04-07 | 18.19 | $18.19 | 113900 |
| 2025-04-04 | 18.43 | $18.44 | 182944 |
| 2025-04-03 | 18.66 | $18.73 | 148400 |
| 2025-04-02 | 18.86 | $19.24 | 115400 |
| 2025-04-01 | 18.97 | $18.77 | 84510 |
| 2025-03-31 | 19.27 | $19.21 | 157700 |
| 2025-03-28 | 19.51 | $19.46 | 136100 |
| 2025-03-27 | 19.74 | $19.83 | 87800 |
| 2025-03-26 | 19.92 | $19.57 | 113646 |
| 2025-03-25 | 20.24 | $20.16 | 87241 |
| 2025-03-24 | 20.46 | $21.05 | 244800 |
| 2025-03-21 | 20.45 | $20.42 | 140416 |
| 2025-03-20 | 20.66 | $20.27 | 146066 |
| 2025-03-19 | 20.97 | $20.64 | 76028 |
| 2025-03-18 | 21.25 | $20.68 | 148204 |
| 2025-03-17 | 21.58 | $20.47 | 142000 |
| 2025-03-14 | 22.07 | $21.03 | 126927 |
| 2025-03-13 | 22.49 | $21.40 | 141700 |
| 2025-03-12 | 22.89 | $21.56 | 135432 |
| 2025-03-11 | 23.32 | $23.23 | 197309 |
| 2025-03-10 | 23.33 | $22.21 | 257800 |
| 2025-03-07 | 23.66 | $22.69 | 333538 |
| 2025-03-06 | 23.90 | $22.22 | 344005 |
| 2025-03-05 | 24.34 | $23.34 | 227600 |
| 2025-03-04 | 24.51 | $23.76 | 346845 |
| 2025-03-03 | 24.57 | $24.62 | 228147 |
| 2025-02-28 | 24.37 | $23.24 | 375746 |
| 2025-02-27 | 24.55 | $23.76 | 228100 |
| 2025-02-26 | 24.59 | $25.20 | 232863 |
| 2025-02-25 | 24.18 | $25.54 | 436597 |
| 2025-02-24 | 23.55 | $25.43 | 343800 |
| 2025-02-21 | 22.82 | $24.69 | 320300 |
| 2025-02-20 | 22.16 | $23.11 | 178561 |
| 2025-02-19 | 21.86 | $22.15 | 73300 |
| 2025-02-18 | 21.81 | $21.97 | 94700 |
| 2025-02-14 | 21.80 | $21.44 | 302200 |
| 2025-02-13 | 21.97 | $21.90 | 117000 |
| 2025-02-12 | 22.04 | $22.32 | 111718 |
| 2025-02-11 | 21.99 | $21.84 | 87935 |
| 2025-02-10 | 22.09 | $21.44 | 91847 |
| 2025-02-07 | 22.35 | $21.27 | 151600 |
| 2025-02-06 | 22.73 | $22.61 | 134600 |
| 2025-02-05 | 22.77 | $22.95 | 135812 |
| 2025-02-04 | 22.71 | $22.98 | 168927 |
| 2025-02-03 | 22.64 | $23.17 | 88200 |
| 2025-01-31 | 22.50 | $23.01 | 98606 |
| 2025-01-30 | 22.39 | $23.80 | 85500 |
| 2025-01-29 | 22.01 | $23.25 | 124542 |
| 2025-01-28 | 21.73 | $23.33 | 105600 |
| 2025-01-27 | 21.39 | $22.62 | 204700 |
| 2025-01-24 | 21.21 | $22.96 | 356800 |
| 2025-01-23 | 20.91 | $23.07 | 153000 |
| 2025-01-22 | 20.53 | $23.24 | 123400 |
| 2025-01-21 | 20.04 | $22.94 | 178738 |
| 2025-01-17 | 19.58 | $21.04 | 257500 |
| 2025-01-16 | 19.66 | $20.15 | 115600 |
| 2025-01-15 | 20.08 | $20.03 | 277394 |
| 2025-01-14 | 20.67 | $19.09 | 200828 |
| 2025-01-13 | 21.72 | $20.84 | 385746 |
| 2025-01-10 | 22.48 | $20.93 | 181000 |
| 2025-01-08 | 23.41 | $23.02 | 99500 |
| 2025-01-07 | 23.91 | $23.44 | 247000 |
| 2025-01-06 | 24.41 | $22.55 | 389500 |
| 2025-01-03 | 25.32 | $24.29 | 181206 |
| 2025-01-02 | 25.89 | $25.86 | 90049 |
| 2024-12-31 | 26.11 | $25.88 | 138000 |
| 2024-12-30 | 26.37 | $25.86 | 149500 |
| 2024-12-27 | 26.72 | $26.45 | 126423 |
| 2024-12-26 | 26.96 | $26.48 | 115626 |
| 2024-12-24 | 27.25 | $26.98 | 107400 |
| 2024-12-23 | 27.45 | $26.72 | 184831 |
| 2024-12-20 | 27.78 | $26.92 | 2.6M |
| 2024-12-19 | 28.12 | $26.73 | 291003 |
| 2024-12-18 | 28.60 | $26.92 | 318723 |
| 2024-12-17 | 29.12 | $27.43 | 340401 |
| 2024-12-16 | 29.59 | $28.60 | 651600 |
| 2024-12-13 | 29.78 | $29.22 | 105848 |
| 2024-12-12 | 29.80 | $29.20 | 94045 |
| 2024-12-11 | 29.81 | $29.61 | 69242 |
| 2024-12-10 | 29.69 | $29.63 | 96200 |
| 2024-12-09 | 29.51 | $30.04 | 179632 |
| 2024-12-06 | 29.16 | $30.24 | 242939 |
| 2024-12-05 | 28.65 | $28.28 | 99903 |
| 2024-12-04 | 28.64 | $28.94 | 79320 |
| 2024-12-03 | 28.40 | $29.47 | 150930 |
| 2024-12-02 | 27.94 | $28.02 | 142200 |
| 2024-11-29 | 27.83 | $28.79 | 67941 |
| 2024-11-27 | 27.45 | $28.84 | 73819 |
| 2024-11-26 | 26.96 | $27.68 | 182500 |
| 2024-11-25 | 26.73 | $28.94 | 143900 |
| 2024-11-22 | 26.05 | $26.31 | 66900 |
| 2024-11-21 | 26.06 | $25.23 | 220100 |
| 2024-11-20 | 26.42 | $25.06 | 302309 |
| 2024-11-19 | 26.91 | $25.57 | 215541 |
| 2024-11-18 | 27.35 | $25.00 | 118900 |
| 2024-11-15 | 28.05 | $26.53 | 111400 |
| 2024-11-14 | 28.42 | $27.55 | 73000 |
| 2024-11-13 | 28.53 | $27.88 | 204241 |
| 2024-11-12 | 28.55 | $28.85 | 195800 |
| 2024-11-11 | 28.25 | $28.90 | 139512 |
| 2024-11-08 | 27.86 | $28.27 | 63857 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.68
2026-07-17
Close Price
$18.72
Vol: 314300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.94
Average
48.94
Maximum
80.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.68 | $18.72 | 314300 |
| 2026-07-16 | 50.59 | $19.14 | 530924 |
| 2026-07-15 | 52.47 | $19.40 | 290800 |
| 2026-07-14 | 50.66 | $19.13 | 387200 |
| 2026-07-13 | 53.45 | $19.52 | 268428 |
| 2026-07-10 | 53.74 | $19.56 | 197200 |
| 2026-07-09 | 54.30 | $19.64 | 152300 |
| 2026-07-08 | 52.91 | $19.40 | 255547 |
| 2026-07-07 | 55.94 | $19.85 | 466145 |
| 2026-07-06 | 55.61 | $19.79 | 360637 |
| 2026-07-02 | 54.35 | $19.55 | 721400 |
| 2026-07-01 | 57.26 | $20.00 | 322800 |
| 2026-06-30 | 54.42 | $19.45 | 505100 |
| 2026-06-29 | 57.80 | $19.96 | 235725 |
| 2026-06-26 | 57.94 | $19.98 | 1.2M |
| 2026-06-25 | 56.75 | $19.73 | 422500 |
| 2026-06-24 | 50.82 | $18.61 | 392408 |
| 2026-06-23 | 49.52 | $18.39 | 273700 |
| 2026-06-22 | 48.29 | $18.18 | 227985 |
| 2026-06-18 | 47.42 | $18.03 | 708945 |
| 2026-06-17 | 42.86 | $17.28 | 402143 |
| 2026-06-16 | 46.10 | $17.92 | 206300 |
| 2026-06-15 | 49.86 | $18.59 | 233616 |
| 2026-06-12 | 49.15 | $18.47 | 209722 |
| 2026-06-11 | 47.28 | $18.15 | 242700 |
| 2026-06-10 | 48.50 | $18.38 | 251500 |
| 2026-06-09 | 49.13 | $18.50 | 433631 |
| 2026-06-08 | 47.17 | $18.14 | 277800 |
| 2026-06-05 | 47.71 | $18.25 | 202500 |
| 2026-06-04 | 50.15 | $18.75 | 347400 |
| 2026-06-03 | 41.16 | $17.18 | 348436 |
| 2026-06-02 | 42.65 | $17.50 | 262500 |
| 2026-06-01 | 43.16 | $17.61 | 384311 |
| 2026-05-29 | 47.26 | $18.45 | 179600 |
| 2026-05-28 | 48.40 | $18.67 | 159600 |
| 2026-05-27 | 48.56 | $18.70 | 122213 |
| 2026-05-26 | 49.04 | $18.80 | 187200 |
| 2026-05-22 | 48.90 | $18.77 | 204300 |
| 2026-05-21 | 48.76 | $18.74 | 563638 |
| 2026-05-20 | 45.74 | $18.10 | 350921 |
| 2026-05-19 | 39.75 | $16.96 | 301743 |
| 2026-05-18 | 37.56 | $16.58 | 325213 |
| 2026-05-15 | 35.93 | $16.30 | 387012 |
| 2026-05-14 | 36.45 | $16.46 | 474500 |
| 2026-05-13 | 41.59 | $17.91 | 668692 |
| 2026-05-12 | 34.58 | $16.75 | 1.2M |
| 2026-05-11 | 51.24 | $20.06 | 306900 |
| 2026-05-08 | 52.25 | $20.20 | 307300 |
| 2026-05-07 | 53.54 | $20.38 | 239214 |
| 2026-05-06 | 52.10 | $20.15 | 219039 |
| 2026-05-05 | 53.61 | $20.37 | 319026 |
| 2026-05-04 | 53.02 | $20.27 | 203741 |
| 2026-05-01 | 54.53 | $20.50 | 171900 |
| 2026-04-30 | 52.64 | $20.16 | 247700 |
| 2026-04-29 | 47.05 | $19.25 | 490900 |
| 2026-04-28 | 58.16 | $20.80 | 194200 |
| 2026-04-27 | 61.17 | $21.14 | 180244 |
| 2026-04-24 | 61.53 | $21.18 | 168400 |
| 2026-04-23 | 60.88 | $21.06 | 174413 |
| 2026-04-22 | 63.16 | $21.33 | 290346 |
| 2026-04-21 | 61.16 | $20.94 | 240900 |
| 2026-04-20 | 62.74 | $21.13 | 176000 |
| 2026-04-17 | 63.22 | $21.19 | 244046 |
| 2026-04-16 | 61.07 | $20.74 | 191238 |
| 2026-04-15 | 60.03 | $20.53 | 265943 |
| 2026-04-14 | 54.67 | $19.55 | 347617 |
| 2026-04-13 | 52.12 | $19.14 | 215239 |
| 2026-04-10 | 45.03 | $18.15 | 251600 |
| 2026-04-09 | 47.89 | $18.57 | 248510 |
| 2026-04-08 | 48.66 | $18.68 | 209332 |
| 2026-04-07 | 42.16 | $17.87 | 247403 |
| 2026-04-06 | 44.12 | $18.17 | 221300 |
| 2026-04-02 | 46.89 | $18.57 | 217800 |
| 2026-04-01 | 46.33 | $18.50 | 290800 |
| 2026-03-31 | 44.99 | $18.33 | 438545 |
| 2026-03-30 | 40.25 | $17.76 | 312117 |
| 2026-03-27 | 40.31 | $17.77 | 292200 |
| 2026-03-26 | 44.11 | $18.40 | 301000 |
| 2026-03-25 | 46.56 | $18.77 | 225027 |
| 2026-03-24 | 47.57 | $18.92 | 165345 |
| 2026-03-23 | 48.11 | $19.00 | 192600 |
| 2026-03-20 | 44.41 | $18.50 | 320300 |
| 2026-03-19 | 47.84 | $19.03 | 160200 |
| 2026-03-18 | 46.81 | $18.89 | 248722 |
| 2026-03-17 | 50.98 | $19.50 | 478536 |
| 2026-03-16 | 48.56 | $19.16 | 334400 |
| 2026-03-13 | 43.30 | $18.49 | 270800 |
| 2026-03-12 | 42.21 | $18.36 | 551421 |
| 2026-03-11 | 43.18 | $18.52 | 231611 |
| 2026-03-10 | 42.48 | $18.43 | 247800 |
| 2026-03-09 | 41.32 | $18.28 | 249600 |
| 2026-03-06 | 37.76 | $17.83 | 309512 |
| 2026-03-05 | 38.06 | $17.89 | 416600 |
| 2026-03-04 | 37.13 | $17.77 | 196800 |
| 2026-03-03 | 35.38 | $17.54 | 500200 |
| 2026-03-02 | 38.10 | $18.16 | 247502 |
| 2026-02-27 | 40.54 | $18.67 | 384300 |
| 2026-02-26 | 44.35 | $19.39 | 384025 |
| 2026-02-25 | 41.14 | $18.95 | 713600 |
| 2026-02-24 | 46.67 | $19.90 | 268810 |
| 2026-02-23 | 47.24 | $19.99 | 313716 |
| 2026-02-20 | 48.68 | $20.22 | 206200 |
| 2026-02-19 | 49.18 | $20.30 | 359218 |
| 2026-02-18 | 46.86 | $19.94 | 349100 |
| 2026-02-17 | 45.21 | $19.69 | 184600 |
| 2026-02-13 | 45.64 | $19.77 | 231600 |
| 2026-02-12 | 46.53 | $19.94 | 218102 |
| 2026-02-11 | 49.99 | $20.57 | 223700 |
| 2026-02-10 | 51.25 | $20.79 | 146137 |
| 2026-02-09 | 51.87 | $20.90 | 311000 |
| 2026-02-06 | 47.77 | $20.15 | 503235 |
| 2026-02-05 | 42.75 | $19.34 | 199820 |
| 2026-02-04 | 47.04 | $20.15 | 226721 |
| 2026-02-03 | 48.94 | $20.48 | 477200 |
| 2026-02-02 | 47.35 | $20.22 | 552737 |
| 2026-01-30 | 49.55 | $20.61 | 277100 |
| 2026-01-29 | 48.50 | $20.43 | 186300 |
| 2026-01-28 | 49.15 | $20.55 | 381000 |
| 2026-01-27 | 57.26 | $21.89 | 319400 |
| 2026-01-26 | 58.49 | $22.07 | 602500 |
| 2026-01-23 | 60.13 | $22.31 | 179419 |
| 2026-01-22 | 62.77 | $22.69 | 173147 |
| 2026-01-21 | 60.47 | $22.16 | 646900 |
| 2026-01-20 | 57.09 | $21.45 | 218900 |
| 2026-01-16 | 60.48 | $21.94 | 399231 |
| 2026-01-15 | 67.46 | $22.84 | 287500 |
| 2026-01-14 | 68.21 | $22.93 | 196100 |
| 2026-01-13 | 67.68 | $22.79 | 228900 |
| 2026-01-12 | 72.97 | $23.43 | 572829 |
| 2026-01-09 | 72.65 | $23.33 | 302331 |
| 2026-01-08 | 71.84 | $23.07 | 320000 |
| 2026-01-07 | 71.08 | $22.83 | 677604 |
| 2026-01-06 | 67.25 | $21.73 | 309222 |
| 2026-01-05 | 63.40 | $20.81 | 953257 |
| 2026-01-02 | 67.41 | $21.30 | 284203 |
| 2025-12-31 | 73.05 | $21.93 | 802600 |
| 2025-12-30 | 72.28 | $21.71 | 666141 |
| 2025-12-29 | 71.14 | $21.39 | 391800 |
| 2025-12-26 | 70.82 | $21.30 | 196700 |
| 2025-12-24 | 71.83 | $21.42 | 206100 |
| 2025-12-23 | 71.41 | $21.29 | 228727 |
| 2025-12-22 | 70.78 | $21.09 | 444500 |
| 2025-12-19 | 71.61 | $21.20 | 766515 |
| 2025-12-18 | 72.72 | $21.35 | 313700 |
| 2025-12-17 | 74.47 | $21.59 | 502000 |
| 2025-12-16 | 77.43 | $21.99 | 419532 |
| 2025-12-15 | 77.23 | $21.90 | 803700 |
| 2025-12-12 | 75.05 | $20.93 | 332400 |
| 2025-12-11 | 73.77 | $20.41 | 464400 |
| 2025-12-10 | 73.19 | $20.18 | 630200 |
| 2025-12-09 | 80.85 | $21.22 | 2.0M |
| 2025-12-08 | 78.83 | $20.22 | 669944 |
| 2025-12-05 | 77.71 | $19.72 | 537742 |
| 2025-12-04 | 76.35 | $19.15 | 696506 |
| 2025-12-03 | 73.23 | $18.00 | 639136 |
| 2025-12-02 | 69.40 | $16.85 | 509500 |
| 2025-12-01 | 68.69 | $16.66 | 545230 |
| 2025-11-28 | 71.23 | $16.97 | 200700 |
| 2025-11-26 | 71.04 | $16.91 | 498100 |
| 2025-11-25 | 74.59 | $17.35 | 681600 |
| 2025-11-24 | 70.29 | $16.01 | 925800 |
| 2025-11-21 | 67.35 | $15.26 | 1.1M |
| 2025-11-20 | 59.02 | $13.64 | 371210 |
| 2025-11-19 | 59.11 | $13.65 | 297819 |
| 2025-11-18 | 56.32 | $13.20 | 358510 |
| 2025-11-17 | 54.27 | $12.89 | 294900 |
| 2025-11-14 | 54.35 | $12.90 | 331706 |
| 2025-11-13 | 51.64 | $12.49 | 289401 |
| 2025-11-12 | 54.33 | $12.85 | 309500 |
| 2025-11-11 | 52.16 | $12.52 | 362606 |
| 2025-11-10 | 46.77 | $11.78 | 262700 |
| 2025-11-07 | 48.16 | $11.98 | 322929 |
| 2025-11-06 | 44.89 | $11.56 | 473500 |
| 2025-11-05 | 46.35 | $11.78 | 485251 |
| 2025-11-04 | 39.00 | $10.92 | 347607 |
| 2025-11-03 | 41.65 | $11.34 | 237900 |
| 2025-10-31 | 42.03 | $11.40 | 245909 |
| 2025-10-30 | 41.34 | $11.32 | 320700 |
| 2025-10-29 | 45.96 | $12.03 | 331922 |
| 2025-10-28 | 52.19 | $12.83 | 207548 |
| 2025-10-27 | 52.70 | $12.89 | 280993 |
| 2025-10-24 | 52.70 | $12.89 | 197215 |
| 2025-10-23 | 53.09 | $12.94 | 313307 |
| 2025-10-22 | 56.68 | $13.39 | 422200 |
| 2025-10-21 | 56.62 | $13.38 | 671762 |
| 2025-10-20 | 50.74 | $12.50 | 259600 |
| 2025-10-17 | 52.35 | $12.71 | 318539 |
| 2025-10-16 | 54.54 | $12.99 | 245119 |
| 2025-10-15 | 52.23 | $12.65 | 202523 |
| 2025-10-14 | 50.91 | $12.46 | 176500 |
| 2025-10-13 | 47.42 | $11.98 | 114400 |
| 2025-10-10 | 47.20 | $11.95 | 169977 |
| 2025-10-09 | 53.44 | $12.82 | 256915 |
| 2025-10-08 | 49.18 | $12.24 | 248900 |
| 2025-10-07 | 45.60 | $11.80 | 201500 |
| 2025-10-06 | 51.66 | $12.57 | 141937 |
| 2025-10-03 | 52.25 | $12.64 | 539153 |
| 2025-10-02 | 45.08 | $11.81 | 140400 |
| 2025-10-01 | 42.61 | $11.56 | 279900 |
| 2025-09-30 | 41.91 | $11.49 | 137968 |
| 2025-09-29 | 41.98 | $11.50 | 132200 |
| 2025-09-26 | 40.78 | $11.37 | 207847 |
| 2025-09-25 | 40.14 | $11.30 | 245900 |
| 2025-09-24 | 46.27 | $12.21 | 218037 |
| 2025-09-23 | 45.04 | $12.07 | 145205 |
| 2025-09-22 | 45.90 | $12.19 | 211700 |
| 2025-09-19 | 46.31 | $12.25 | 983505 |
| 2025-09-18 | 48.47 | $12.56 | 214400 |
| 2025-09-17 | 43.55 | $11.95 | 236600 |
| 2025-09-16 | 41.10 | $11.67 | 170000 |
| 2025-09-15 | 42.87 | $11.95 | 315958 |
| 2025-09-12 | 39.51 | $11.57 | 310600 |
| 2025-09-11 | 39.42 | $11.56 | 178300 |
| 2025-09-10 | 38.39 | $11.44 | 209600 |
| 2025-09-09 | 40.70 | $11.86 | 196919 |
| 2025-09-08 | 41.84 | $12.06 | 232820 |
| 2025-09-05 | 39.76 | $11.80 | 273427 |
| 2025-09-04 | 42.72 | $12.33 | 275300 |
| 2025-09-03 | 36.63 | $11.61 | 264200 |
| 2025-09-02 | 34.90 | $11.42 | 323400 |
| 2025-08-29 | 36.97 | $11.83 | 226039 |
| 2025-08-28 | 37.70 | $11.97 | 180800 |
| 2025-08-27 | 34.46 | $11.60 | 246217 |
| 2025-08-26 | 33.22 | $11.46 | 528400 |
| 2025-08-25 | 33.04 | $11.44 | 315800 |
| 2025-08-22 | 35.77 | $12.06 | 365701 |
| 2025-08-21 | 32.53 | $11.68 | 223504 |
| 2025-08-20 | 31.67 | $11.58 | 220100 |
| 2025-08-19 | 32.49 | $11.79 | 320300 |
| 2025-08-18 | 34.07 | $12.18 | 221926 |
| 2025-08-15 | 34.60 | $12.31 | 285700 |
| 2025-08-14 | 30.49 | $11.79 | 241800 |
| 2025-08-13 | 30.91 | $11.91 | 458303 |
| 2025-08-12 | 29.27 | $11.70 | 360279 |
| 2025-08-11 | 30.66 | $12.12 | 392400 |
| 2025-08-08 | 33.49 | $12.91 | 636792 |
| 2025-08-07 | 30.96 | $12.58 | 510300 |
| 2025-08-06 | 31.65 | $12.78 | 1.2M |
| 2025-08-05 | 41.89 | $15.08 | 383607 |
| 2025-08-04 | 42.75 | $15.23 | 374931 |
| 2025-08-01 | 33.33 | $14.14 | 272830 |
| 2025-07-31 | 34.62 | $14.40 | 320500 |
| 2025-07-30 | 37.37 | $14.92 | 270500 |
| 2025-07-29 | 35.88 | $14.76 | 153136 |
| 2025-07-28 | 36.93 | $14.96 | 163354 |
| 2025-07-25 | 37.81 | $15.13 | 193502 |
| 2025-07-24 | 39.13 | $15.38 | 154885 |
| 2025-07-23 | 41.13 | $15.75 | 185200 |
| 2025-07-22 | 39.29 | $15.52 | 177140 |
| 2025-07-21 | 36.76 | $15.21 | 109100 |
| 2025-07-18 | 38.59 | $15.58 | 218000 |
| 2025-07-17 | 38.79 | $15.62 | 192400 |
| 2025-07-16 | 39.65 | $15.80 | 283200 |
| 2025-07-15 | 39.15 | $15.73 | 298925 |
| 2025-07-14 | 42.26 | $16.38 | 227941 |
| 2025-07-11 | 40.53 | $16.13 | 131200 |
| 2025-07-10 | 43.66 | $16.76 | 175391 |
| 2025-07-09 | 41.90 | $16.50 | 246700 |
| 2025-07-08 | 45.14 | $17.13 | 242800 |
| 2025-07-07 | 45.51 | $17.20 | 390015 |
| 2025-07-03 | 56.39 | $18.93 | 99519 |
| 2025-07-02 | 54.60 | $18.63 | 147400 |
| 2025-07-01 | 54.24 | $18.57 | 242800 |
| 2025-06-30 | 55.34 | $18.73 | 276403 |
| 2025-06-27 | 56.50 | $18.90 | 2.4M |
| 2025-06-26 | 59.20 | $19.29 | 205253 |
| 2025-06-25 | 59.40 | $19.32 | 246300 |
| 2025-06-24 | 61.66 | $19.65 | 390025 |
| 2025-06-23 | 56.09 | $18.49 | 318512 |
| 2025-06-20 | 52.84 | $17.91 | 254336 |
| 2025-06-18 | 52.20 | $17.80 | 398536 |
| 2025-06-17 | 51.86 | $17.74 | 428800 |
| 2025-06-16 | 48.89 | $17.22 | 390400 |
| 2025-06-13 | 49.17 | $17.27 | 424100 |
| 2025-06-12 | 54.51 | $18.18 | 248305 |
| 2025-06-11 | 52.29 | $17.77 | 318446 |
| 2025-06-10 | 52.02 | $17.72 | 173245 |
| 2025-06-09 | 52.53 | $17.81 | 166502 |
| 2025-06-06 | 52.97 | $17.89 | 235600 |
| 2025-06-05 | 51.08 | $17.50 | 275527 |
| 2025-06-04 | 49.28 | $17.14 | 432100 |
| 2025-06-03 | 48.23 | $16.93 | 239017 |
| 2025-06-02 | 49.39 | $17.18 | 270639 |
| 2025-05-30 | 47.63 | $16.81 | 254721 |
| 2025-05-29 | 48.54 | $17.02 | 238637 |
| 2025-05-28 | 49.27 | $17.19 | 473700 |
| 2025-05-27 | 49.64 | $17.28 | 635600 |
| 2025-05-23 | 46.65 | $16.58 | 212631 |
| 2025-05-22 | 49.35 | $17.26 | 252553 |
| 2025-05-21 | 50.54 | $17.55 | 380500 |
| 2025-05-20 | 53.18 | $18.18 | 339718 |
| 2025-05-19 | 51.85 | $17.83 | 336748 |
| 2025-05-16 | 52.42 | $17.97 | 405600 |
| 2025-05-15 | 51.04 | $17.59 | 351410 |
| 2025-05-14 | 46.69 | $16.46 | 357900 |
| 2025-05-13 | 47.18 | $16.60 | 294247 |
| 2025-05-12 | 49.16 | $17.16 | 445100 |
| 2025-05-09 | 44.47 | $15.97 | 468200 |
| 2025-05-08 | 48.51 | $17.10 | 299118 |
| 2025-05-07 | 43.83 | $16.01 | 342028 |
| 2025-05-06 | 42.75 | $15.77 | 308037 |
| 2025-05-05 | 44.13 | $16.18 | 242630 |
| 2025-05-02 | 44.60 | $16.32 | 208040 |
| 2025-05-01 | 44.44 | $16.28 | 219600 |
| 2025-04-30 | 43.70 | $16.09 | 148200 |
| 2025-04-29 | 44.50 | $16.36 | 272022 |
| 2025-04-28 | 43.89 | $16.19 | 231600 |
| 2025-04-25 | 40.68 | $15.31 | 247400 |
| 2025-04-24 | 41.14 | $15.49 | 359300 |
| 2025-04-23 | 39.67 | $15.08 | 539800 |
| 2025-04-22 | 38.57 | $14.77 | 425319 |
| 2025-04-21 | 38.92 | $14.93 | 320416 |
| 2025-04-17 | 38.66 | $14.85 | 621600 |
| 2025-04-16 | 37.51 | $14.49 | 270400 |
| 2025-04-15 | 37.66 | $14.57 | 250300 |
| 2025-04-14 | 38.22 | $14.88 | 489617 |
| 2025-04-11 | 38.43 | $15.00 | 2.3M |
| 2025-04-10 | 26.07 | $11.15 | 1.4M |
| 2025-04-09 | 43.46 | $19.23 | 287100 |
| 2025-04-08 | 31.27 | $16.97 | 243303 |
| 2025-04-07 | 35.16 | $18.19 | 113900 |
| 2025-04-04 | 36.03 | $18.44 | 182944 |
| 2025-04-03 | 37.04 | $18.73 | 148400 |
| 2025-04-02 | 38.86 | $19.24 | 115400 |
| 2025-04-01 | 36.11 | $18.77 | 84510 |
| 2025-03-31 | 37.62 | $19.21 | 157700 |
| 2025-03-28 | 38.48 | $19.46 | 136100 |
| 2025-03-27 | 39.77 | $19.83 | 87800 |
| 2025-03-26 | 38.40 | $19.57 | 113646 |
| 2025-03-25 | 40.39 | $20.16 | 87241 |
| 2025-03-24 | 43.63 | $21.05 | 244800 |
| 2025-03-21 | 40.41 | $20.42 | 140416 |
| 2025-03-20 | 39.63 | $20.27 | 146066 |
| 2025-03-19 | 40.88 | $20.64 | 76028 |
| 2025-03-18 | 41.02 | $20.68 | 148204 |
| 2025-03-17 | 40.04 | $20.47 | 142000 |
| 2025-03-14 | 41.79 | $21.03 | 126927 |
| 2025-03-13 | 42.97 | $21.40 | 141700 |
| 2025-03-12 | 43.47 | $21.56 | 135432 |
| 2025-03-11 | 49.18 | $23.23 | 197309 |
| 2025-03-10 | 44.99 | $22.21 | 257800 |
| 2025-03-07 | 46.71 | $22.69 | 333538 |
| 2025-03-06 | 44.74 | $22.22 | 344005 |
| 2025-03-05 | 48.82 | $23.34 | 227600 |
| 2025-03-04 | 50.46 | $23.76 | 346845 |
| 2025-03-03 | 53.98 | $24.62 | 228147 |
| 2025-02-28 | 48.50 | $23.24 | 375746 |
| 2025-02-27 | 50.66 | $23.76 | 228100 |
| 2025-02-26 | 57.39 | $25.20 | 232863 |
| 2025-02-25 | 59.15 | $25.54 | 436597 |
| 2025-02-24 | 58.77 | $25.43 | 343800 |
| 2025-02-21 | 56.09 | $24.69 | 320300 |
| 2025-02-20 | 49.44 | $23.11 | 178561 |
| 2025-02-19 | 44.59 | $22.15 | 73300 |
| 2025-02-18 | 43.63 | $21.97 | 94700 |
| 2025-02-14 | 40.75 | $21.44 | 302200 |
| 2025-02-13 | 42.55 | $21.90 | 117000 |
| 2025-02-12 | 44.23 | $22.32 | 111718 |
| 2025-02-11 | 41.72 | $21.84 | 87935 |
| 2025-02-10 | 39.57 | $21.44 | 91847 |
| 2025-02-07 | 38.66 | $21.27 | 151600 |
| 2025-02-06 | 43.60 | $22.61 | 134600 |
| 2025-02-05 | 44.98 | $22.95 | 135812 |
| 2025-02-04 | 45.10 | $22.98 | 168927 |
| 2025-02-03 | 45.84 | $23.17 | 88200 |
| 2025-01-31 | 45.12 | $23.01 | 98606 |
| 2025-01-30 | 48.11 | $23.80 | 85500 |
| 2025-01-29 | 45.73 | $23.25 | 124542 |
| 2025-01-28 | 46.02 | $23.33 | 105600 |
| 2025-01-27 | 42.96 | $22.62 | 204700 |
| 2025-01-24 | 44.10 | $22.96 | 356800 |
| 2025-01-23 | 44.46 | $23.07 | 153000 |
| 2025-01-22 | 45.01 | $23.24 | 123400 |
| 2025-01-21 | 43.86 | $22.94 | 178738 |
| 2025-01-17 | 35.79 | $21.04 | 257500 |
| 2025-01-16 | 31.41 | $20.15 | 115600 |
| 2025-01-15 | 30.81 | $20.03 | 277394 |
| 2025-01-14 | 25.94 | $19.09 | 200828 |
| 2025-01-13 | 29.63 | $20.84 | 385746 |
| 2025-01-10 | 29.83 | $20.93 | 181000 |
| 2025-01-08 | 35.26 | $23.02 | 99500 |
| 2025-01-07 | 36.53 | $23.44 | 247000 |
| 2025-01-06 | 31.57 | $22.55 | 389500 |
| 2025-01-03 | 36.93 | $24.29 | 181206 |
| 2025-01-02 | 43.23 | $25.86 | 90049 |
| 2024-12-31 | 43.32 | $25.88 | 138000 |
| 2024-12-30 | 43.20 | $25.86 | 149500 |
| 2024-12-27 | 45.72 | $26.45 | 126423 |
| 2024-12-26 | 45.85 | $26.48 | 115626 |
| 2024-12-24 | 48.00 | $26.98 | 107400 |
| 2024-12-23 | 46.77 | $26.72 | 184831 |
| 2024-12-20 | 47.59 | $26.92 | 2.6M |
| 2024-12-19 | 46.75 | $26.73 | 291003 |
| 2024-12-18 | 47.47 | $26.92 | 318723 |
| 2024-12-17 | 49.44 | $27.43 | 340401 |
| 2024-12-16 | 54.34 | $28.60 | 651600 |
| 2024-12-13 | 57.19 | $29.22 | 105848 |
| 2024-12-12 | 57.12 | $29.20 | 94045 |
| 2024-12-11 | 58.98 | $29.61 | 69242 |
| 2024-12-10 | 59.06 | $29.63 | 96200 |
| 2024-12-09 | 60.85 | $30.04 | 179632 |
| 2024-12-06 | 61.71 | $30.24 | 242939 |
| 2024-12-05 | 55.88 | $28.28 | 99903 |
| 2024-12-04 | 58.74 | $28.94 | 79320 |
| 2024-12-03 | 61.13 | $29.47 | 150930 |
| 2024-12-02 | 56.54 | $28.02 | 142200 |
| 2024-11-29 | 60.12 | $28.79 | 67941 |
| 2024-11-27 | 60.36 | $28.84 | 73819 |
| 2024-11-26 | 56.61 | $27.68 | 182500 |
| 2024-11-25 | 62.73 | $28.94 | 143900 |
| 2024-11-22 | 52.55 | $26.31 | 66900 |
| 2024-11-21 | 46.90 | $25.23 | 220100 |
| 2024-11-20 | 45.94 | $25.06 | 302309 |
| 2024-11-19 | 48.44 | $25.57 | 215541 |
| 2024-11-18 | 45.27 | $25.00 | 118900 |
| 2024-11-15 | 53.69 | $26.53 | 111400 |
| 2024-11-14 | 60.85 | $27.55 | 73000 |
| 2024-11-13 | 63.45 | $27.88 | 204241 |
| 2024-11-12 | 72.06 | $28.85 | 195800 |
| 2024-11-11 | 72.54 | $28.90 | 139512 |
| 2024-11-08 | 70.15 | $28.27 | 63857 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.63
2026-07-17
Close Price
$18.72
Vol: 314300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.50
Average
-52.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -61.63 | $18.72 | 314300 |
| 2026-07-16 | -43.90 | $19.14 | 530924 |
| 2026-07-15 | -36.86 | $19.40 | 290800 |
| 2026-07-14 | -44.17 | $19.13 | 387200 |
| 2026-07-13 | -33.60 | $19.52 | 268428 |
| 2026-07-10 | -32.52 | $19.56 | 197200 |
| 2026-07-09 | -30.35 | $19.64 | 152300 |
| 2026-07-08 | -36.86 | $19.40 | 255547 |
| 2026-07-07 | -24.66 | $19.85 | 466145 |
| 2026-07-06 | -26.29 | $19.79 | 360637 |
| 2026-07-02 | -32.79 | $19.55 | 721400 |
| 2026-07-01 | -20.16 | $20.00 | 322800 |
| 2026-06-30 | -34.75 | $19.45 | 505100 |
| 2026-06-29 | -21.22 | $19.96 | 235725 |
| 2026-06-26 | -20.69 | $19.98 | 1.2M |
| 2026-06-25 | -6.80 | $19.73 | 422500 |
| 2026-06-24 | -32.50 | $18.61 | 392408 |
| 2026-06-23 | -36.65 | $18.39 | 273700 |
| 2026-06-22 | -46.15 | $18.18 | 227985 |
| 2026-06-18 | -52.94 | $18.03 | 708945 |
| 2026-06-17 | -85.71 | $17.28 | 402143 |
| 2026-06-16 | -44.14 | $17.92 | 206300 |
| 2026-06-15 | -21.03 | $18.59 | 233616 |
| 2026-06-12 | -24.91 | $18.47 | 209722 |
| 2026-06-11 | -35.84 | $18.15 | 242700 |
| 2026-06-10 | -24.40 | $18.38 | 251500 |
| 2026-06-09 | -20.83 | $18.50 | 433631 |
| 2026-06-08 | -50.32 | $18.14 | 277800 |
| 2026-06-05 | -48.83 | $18.25 | 202500 |
| 2026-06-04 | -42.83 | $18.75 | 347400 |
| 2026-06-03 | -73.67 | $17.18 | 348436 |
| 2026-06-02 | -67.39 | $17.50 | 262500 |
| 2026-06-01 | -65.23 | $17.61 | 384311 |
| 2026-05-29 | -48.72 | $18.45 | 179600 |
| 2026-05-28 | -44.40 | $18.67 | 159600 |
| 2026-05-27 | -43.81 | $18.70 | 122213 |
| 2026-05-26 | -44.78 | $18.80 | 187200 |
| 2026-05-22 | -49.04 | $18.77 | 204300 |
| 2026-05-21 | -49.57 | $18.74 | 563638 |
| 2026-05-20 | -60.70 | $18.10 | 350921 |
| 2026-05-19 | -80.69 | $16.96 | 301743 |
| 2026-05-18 | -87.24 | $16.58 | 325213 |
| 2026-05-15 | -92.08 | $16.30 | 387012 |
| 2026-05-14 | -89.33 | $16.46 | 474500 |
| 2026-05-13 | -64.37 | $17.91 | 668692 |
| 2026-05-12 | -87.97 | $16.75 | 1.2M |
| 2026-05-11 | -60.69 | $20.06 | 306900 |
| 2026-05-08 | -39.19 | $20.20 | 307300 |
| 2026-05-07 | -32.65 | $20.38 | 239214 |
| 2026-05-06 | -38.56 | $20.15 | 219039 |
| 2026-05-05 | -32.90 | $20.37 | 319026 |
| 2026-05-04 | -34.33 | $20.27 | 203741 |
| 2026-05-01 | -28.61 | $20.50 | 171900 |
| 2026-04-30 | -37.06 | $20.16 | 247700 |
| 2026-04-29 | -59.70 | $19.25 | 490900 |
| 2026-04-28 | -21.14 | $20.80 | 194200 |
| 2026-04-27 | -12.38 | $21.14 | 180244 |
| 2026-04-24 | -11.35 | $21.18 | 168400 |
| 2026-04-23 | -14.25 | $21.06 | 174413 |
| 2026-04-22 | -7.73 | $21.33 | 290346 |
| 2026-04-21 | -17.15 | $20.94 | 240900 |
| 2026-04-20 | -12.56 | $21.13 | 176000 |
| 2026-04-17 | -9.14 | $21.19 | 244046 |
| 2026-04-16 | -7.18 | $20.74 | 191238 |
| 2026-04-15 | -1.95 | $20.53 | 265943 |
| 2026-04-14 | -23.02 | $19.55 | 347617 |
| 2026-04-13 | -38.49 | $19.14 | 215239 |
| 2026-04-10 | -75.85 | $18.15 | 251600 |
| 2026-04-09 | -60.00 | $18.57 | 248510 |
| 2026-04-08 | -55.85 | $18.68 | 209332 |
| 2026-04-07 | -86.42 | $17.87 | 247403 |
| 2026-04-06 | -72.36 | $18.17 | 221300 |
| 2026-04-02 | -56.79 | $18.57 | 217800 |
| 2026-04-01 | -59.29 | $18.50 | 290800 |
| 2026-03-31 | -65.36 | $18.33 | 438545 |
| 2026-03-30 | -72.29 | $17.76 | 312117 |
| 2026-03-27 | -71.99 | $17.77 | 292200 |
| 2026-03-26 | -53.01 | $18.40 | 301000 |
| 2026-03-25 | -41.87 | $18.77 | 225027 |
| 2026-03-24 | -30.67 | $18.92 | 165345 |
| 2026-03-23 | -33.13 | $19.00 | 192600 |
| 2026-03-20 | -49.24 | $18.50 | 320300 |
| 2026-03-19 | -40.65 | $19.03 | 160200 |
| 2026-03-18 | -50.96 | $18.89 | 248722 |
| 2026-03-17 | -36.36 | $19.50 | 478536 |
| 2026-03-16 | -44.50 | $19.16 | 334400 |
| 2026-03-13 | -60.53 | $18.49 | 270800 |
| 2026-03-12 | -63.64 | $18.36 | 551421 |
| 2026-03-11 | -67.12 | $18.52 | 231611 |
| 2026-03-10 | -68.88 | $18.43 | 247800 |
| 2026-03-09 | -71.82 | $18.28 | 249600 |
| 2026-03-06 | -80.63 | $17.83 | 309512 |
| 2026-03-05 | -79.45 | $17.89 | 416600 |
| 2026-03-04 | -81.80 | $17.77 | 196800 |
| 2026-03-03 | -86.30 | $17.54 | 500200 |
| 2026-03-02 | -91.11 | $18.16 | 247502 |
| 2026-02-27 | -78.85 | $18.67 | 384300 |
| 2026-02-26 | -61.54 | $19.39 | 384025 |
| 2026-02-25 | -72.12 | $18.95 | 713600 |
| 2026-02-24 | -66.27 | $19.90 | 268810 |
| 2026-02-23 | -70.42 | $19.99 | 313716 |
| 2026-02-20 | -64.79 | $20.22 | 206200 |
| 2026-02-19 | -62.84 | $20.30 | 359218 |
| 2026-02-18 | -71.64 | $19.94 | 349100 |
| 2026-02-17 | -77.75 | $19.69 | 184600 |
| 2026-02-13 | -75.79 | $19.77 | 231600 |
| 2026-02-12 | -74.89 | $19.94 | 218102 |
| 2026-02-11 | -61.26 | $20.57 | 223700 |
| 2026-02-10 | -58.13 | $20.79 | 146137 |
| 2026-02-09 | -61.80 | $20.90 | 311000 |
| 2026-02-06 | -75.32 | $20.15 | 503235 |
| 2026-02-05 | -97.27 | $19.34 | 199820 |
| 2026-02-04 | -92.07 | $20.15 | 226721 |
| 2026-02-03 | -84.80 | $20.48 | 477200 |
| 2026-02-02 | -94.92 | $20.22 | 552737 |
| 2026-01-30 | -87.53 | $20.61 | 277100 |
| 2026-01-29 | -91.76 | $20.43 | 186300 |
| 2026-01-28 | -95.94 | $20.55 | 381000 |
| 2026-01-27 | -61.93 | $21.89 | 319400 |
| 2026-01-26 | -57.36 | $22.07 | 602500 |
| 2026-01-23 | -51.27 | $22.31 | 179419 |
| 2026-01-22 | -41.62 | $22.69 | 173147 |
| 2026-01-21 | -55.08 | $22.16 | 646900 |
| 2026-01-20 | -73.10 | $21.45 | 218900 |
| 2026-01-16 | -60.66 | $21.94 | 399231 |
| 2026-01-15 | -37.82 | $22.84 | 287500 |
| 2026-01-14 | -35.53 | $22.93 | 196100 |
| 2026-01-13 | -39.09 | $22.79 | 228900 |
| 2026-01-12 | -21.79 | $23.43 | 572829 |
| 2026-01-09 | -2.06 | $23.33 | 302331 |
| 2026-01-08 | -9.35 | $23.07 | 320000 |
| 2026-01-07 | -32.42 | $22.83 | 677604 |
| 2026-01-06 | -53.28 | $21.73 | 309222 |
| 2026-01-05 | -64.06 | $20.81 | 953257 |
| 2026-01-02 | -46.17 | $21.30 | 284203 |
| 2025-12-31 | -31.27 | $21.93 | 802600 |
| 2025-12-30 | -32.86 | $21.71 | 666141 |
| 2025-12-29 | -35.84 | $21.39 | 391800 |
| 2025-12-26 | -36.97 | $21.30 | 196700 |
| 2025-12-24 | -35.46 | $21.42 | 206100 |
| 2025-12-23 | -35.97 | $21.29 | 228727 |
| 2025-12-22 | -33.69 | $21.09 | 444500 |
| 2025-12-19 | -28.67 | $21.20 | 766515 |
| 2025-12-18 | -27.03 | $21.35 | 313700 |
| 2025-12-17 | -24.07 | $21.59 | 502000 |
| 2025-12-16 | -19.48 | $21.99 | 419532 |
| 2025-12-15 | -20.26 | $21.90 | 803700 |
| 2025-12-12 | -28.02 | $20.93 | 332400 |
| 2025-12-11 | -32.30 | $20.41 | 464400 |
| 2025-12-10 | -34.23 | $20.18 | 630200 |
| 2025-12-09 | -24.24 | $21.22 | 2.0M |
| 2025-12-08 | -3.61 | $20.22 | 669944 |
| 2025-12-05 | -3.10 | $19.72 | 537742 |
| 2025-12-04 | -1.62 | $19.15 | 696506 |
| 2025-12-03 | -2.35 | $18.00 | 639136 |
| 2025-12-02 | -8.26 | $16.85 | 509500 |
| 2025-12-01 | -11.16 | $16.66 | 545230 |
| 2025-11-28 | -6.42 | $16.97 | 200700 |
| 2025-11-26 | -7.34 | $16.91 | 498100 |
| 2025-11-25 | -0.61 | $17.35 | 681600 |
| 2025-11-24 | -0.96 | $16.01 | 925800 |
| 2025-11-21 | -1.34 | $15.26 | 1.1M |
| 2025-11-20 | -13.62 | $13.64 | 371210 |
| 2025-11-19 | -2.44 | $13.65 | 297819 |
| 2025-11-18 | -21.93 | $13.20 | 358510 |
| 2025-11-17 | -32.23 | $12.89 | 294900 |
| 2025-11-14 | -31.89 | $12.90 | 331706 |
| 2025-11-13 | -45.52 | $12.49 | 289401 |
| 2025-11-12 | -33.55 | $12.85 | 309500 |
| 2025-11-11 | -44.52 | $12.52 | 362606 |
| 2025-11-10 | -69.10 | $11.78 | 262700 |
| 2025-11-07 | -62.46 | $11.98 | 322929 |
| 2025-11-06 | -76.41 | $11.56 | 473500 |
| 2025-11-05 | -69.10 | $11.78 | 485251 |
| 2025-11-04 | -97.67 | $10.92 | 347607 |
| 2025-11-03 | -91.30 | $11.34 | 237900 |
| 2025-10-31 | -92.48 | $11.40 | 245909 |
| 2025-10-30 | -98.07 | $11.32 | 320700 |
| 2025-10-29 | -75.62 | $12.03 | 331922 |
| 2025-10-28 | -38.72 | $12.83 | 207548 |
| 2025-10-27 | -36.47 | $12.89 | 280993 |
| 2025-10-24 | -36.47 | $12.89 | 197215 |
| 2025-10-23 | -33.70 | $12.94 | 313307 |
| 2025-10-22 | -17.22 | $13.39 | 422200 |
| 2025-10-21 | -15.09 | $13.38 | 671762 |
| 2025-10-20 | -26.34 | $12.50 | 259600 |
| 2025-10-17 | -15.05 | $12.71 | 318539 |
| 2025-10-16 | 0.00 | $12.99 | 245119 |
| 2025-10-15 | -18.28 | $12.65 | 202523 |
| 2025-10-14 | -28.49 | $12.46 | 176500 |
| 2025-10-13 | -54.30 | $11.98 | 114400 |
| 2025-10-10 | -55.91 | $11.95 | 169977 |
| 2025-10-09 | -9.14 | $12.82 | 256915 |
| 2025-10-08 | -40.32 | $12.24 | 248900 |
| 2025-10-07 | -63.98 | $11.80 | 201500 |
| 2025-10-06 | -22.58 | $12.57 | 141937 |
| 2025-10-03 | -18.82 | $12.64 | 539153 |
| 2025-10-02 | -56.13 | $11.81 | 140400 |
| 2025-10-01 | -72.26 | $11.56 | 279900 |
| 2025-09-30 | -76.77 | $11.49 | 137968 |
| 2025-09-29 | -76.13 | $11.50 | 132200 |
| 2025-09-26 | -84.52 | $11.37 | 207847 |
| 2025-09-25 | -92.00 | $11.30 | 245900 |
| 2025-09-24 | -31.33 | $12.21 | 218037 |
| 2025-09-23 | -40.67 | $12.07 | 145205 |
| 2025-09-22 | -32.67 | $12.19 | 211700 |
| 2025-09-19 | -28.67 | $12.25 | 983505 |
| 2025-09-18 | -2.82 | $12.56 | 214400 |
| 2025-09-17 | -45.77 | $11.95 | 236600 |
| 2025-09-16 | -65.49 | $11.67 | 170000 |
| 2025-09-15 | -45.77 | $11.95 | 315958 |
| 2025-09-12 | -72.54 | $11.57 | 310600 |
| 2025-09-11 | -73.24 | $11.56 | 178300 |
| 2025-09-10 | -81.69 | $11.44 | 209600 |
| 2025-09-09 | -52.11 | $11.86 | 196919 |
| 2025-09-08 | -48.84 | $12.06 | 232820 |
| 2025-09-05 | -70.62 | $11.80 | 273427 |
| 2025-09-04 | -45.50 | $12.33 | 275300 |
| 2025-09-03 | -88.74 | $11.61 | 264200 |
| 2025-09-02 | -94.17 | $11.42 | 323400 |
| 2025-08-29 | -86.32 | $11.83 | 226039 |
| 2025-08-28 | -82.84 | $11.97 | 180800 |
| 2025-08-27 | -92.04 | $11.60 | 246217 |
| 2025-08-26 | -95.52 | $11.46 | 528400 |
| 2025-08-25 | -97.72 | $11.44 | 315800 |
| 2025-08-22 | -82.03 | $12.06 | 365701 |
| 2025-08-21 | -92.05 | $11.68 | 223504 |
| 2025-08-20 | -94.71 | $11.58 | 220100 |
| 2025-08-19 | -94.13 | $11.79 | 320300 |
| 2025-08-18 | -85.29 | $12.18 | 221926 |
| 2025-08-15 | -82.58 | $12.31 | 285700 |
| 2025-08-14 | -94.34 | $11.79 | 241800 |
| 2025-08-13 | -91.78 | $11.91 | 458303 |
| 2025-08-12 | -96.44 | $11.70 | 360279 |
| 2025-08-11 | -88.33 | $12.12 | 392400 |
| 2025-08-08 | -72.43 | $12.91 | 636792 |
| 2025-08-07 | -80.23 | $12.58 | 510300 |
| 2025-08-06 | -76.99 | $12.78 | 1.2M |
| 2025-08-05 | -68.37 | $15.08 | 383607 |
| 2025-08-04 | -66.86 | $15.23 | 374931 |
| 2025-08-01 | -98.96 | $14.14 | 272830 |
| 2025-07-31 | -99.35 | $14.40 | 320500 |
| 2025-07-30 | -88.15 | $14.92 | 270500 |
| 2025-07-29 | -91.59 | $14.76 | 153136 |
| 2025-07-28 | -94.76 | $14.96 | 163354 |
| 2025-07-25 | -91.39 | $15.13 | 193502 |
| 2025-07-24 | -94.69 | $15.38 | 154885 |
| 2025-07-23 | -86.78 | $15.75 | 185200 |
| 2025-07-22 | -92.51 | $15.52 | 177140 |
| 2025-07-21 | -98.99 | $15.21 | 109100 |
| 2025-07-18 | -96.16 | $15.58 | 218000 |
| 2025-07-17 | -95.31 | $15.62 | 192400 |
| 2025-07-16 | -91.47 | $15.80 | 283200 |
| 2025-07-15 | -97.98 | $15.73 | 298925 |
| 2025-07-14 | -84.32 | $16.38 | 227941 |
| 2025-07-11 | -99.50 | $16.13 | 131200 |
| 2025-07-10 | -87.86 | $16.76 | 175391 |
| 2025-07-09 | -97.29 | $16.50 | 246700 |
| 2025-07-08 | -89.97 | $17.13 | 242800 |
| 2025-07-07 | -87.84 | $17.20 | 390015 |
| 2025-07-03 | -35.15 | $18.93 | 99519 |
| 2025-07-02 | -44.24 | $18.63 | 147400 |
| 2025-07-01 | -46.06 | $18.57 | 242800 |
| 2025-06-30 | -36.86 | $18.73 | 276403 |
| 2025-06-27 | -32.25 | $18.90 | 2.4M |
| 2025-06-26 | -21.68 | $19.29 | 205253 |
| 2025-06-25 | -20.87 | $19.32 | 246300 |
| 2025-06-24 | -11.92 | $19.65 | 390025 |
| 2025-06-23 | -1.88 | $18.49 | 318512 |
| 2025-06-20 | -16.11 | $17.91 | 254336 |
| 2025-06-18 | -25.93 | $17.80 | 398536 |
| 2025-06-17 | -32.32 | $17.74 | 428800 |
| 2025-06-16 | -58.59 | $17.22 | 390400 |
| 2025-06-13 | -56.06 | $17.27 | 424100 |
| 2025-06-12 | -8.66 | $18.18 | 248305 |
| 2025-06-11 | -26.41 | $17.77 | 318446 |
| 2025-06-10 | -28.57 | $17.72 | 173245 |
| 2025-06-09 | -23.95 | $17.81 | 166502 |
| 2025-06-06 | -17.31 | $17.89 | 235600 |
| 2025-06-05 | -31.10 | $17.50 | 275527 |
| 2025-06-04 | -38.99 | $17.14 | 432100 |
| 2025-06-03 | -45.60 | $16.93 | 239017 |
| 2025-06-02 | -37.74 | $17.18 | 270639 |
| 2025-05-30 | -49.37 | $16.81 | 254721 |
| 2025-05-29 | -42.77 | $17.02 | 238637 |
| 2025-05-28 | -37.42 | $17.19 | 473700 |
| 2025-05-27 | -34.59 | $17.28 | 635600 |
| 2025-05-23 | -53.89 | $16.58 | 212631 |
| 2025-05-22 | -30.68 | $17.26 | 252553 |
| 2025-05-21 | -22.74 | $17.55 | 380500 |
| 2025-05-20 | -5.48 | $18.18 | 339718 |
| 2025-05-19 | -11.16 | $17.83 | 336748 |
| 2025-05-16 | -7.91 | $17.97 | 405600 |
| 2025-05-15 | -8.67 | $17.59 | 351410 |
| 2025-05-14 | -37.50 | $16.46 | 357900 |
| 2025-05-13 | -33.59 | $16.60 | 294247 |
| 2025-05-12 | -16.49 | $17.16 | 445100 |
| 2025-05-09 | -35.14 | $15.97 | 468200 |
| 2025-05-08 | -18.13 | $17.10 | 299118 |
| 2025-05-07 | -37.69 | $16.01 | 342028 |
| 2025-05-06 | -40.19 | $15.77 | 308037 |
| 2025-05-05 | -35.93 | $16.18 | 242630 |
| 2025-05-02 | -34.48 | $16.32 | 208040 |
| 2025-05-01 | -34.89 | $16.28 | 219600 |
| 2025-04-30 | -36.86 | $16.09 | 148200 |
| 2025-04-29 | -34.06 | $16.36 | 272022 |
| 2025-04-28 | -35.83 | $16.19 | 231600 |
| 2025-04-25 | -46.68 | $15.31 | 247400 |
| 2025-04-24 | -44.87 | $15.49 | 359300 |
| 2025-04-23 | -50.87 | $15.08 | 539800 |
| 2025-04-22 | -57.61 | $14.77 | 425319 |
| 2025-04-21 | -56.19 | $14.93 | 320416 |
| 2025-04-17 | -56.90 | $14.85 | 621600 |
| 2025-04-16 | -60.11 | $14.49 | 270400 |
| 2025-04-15 | -59.39 | $14.57 | 250300 |
| 2025-04-14 | -56.63 | $14.88 | 489617 |
| 2025-04-11 | -58.69 | $15.00 | 2.3M |
| 2025-04-10 | -90.56 | $11.15 | 1.4M |
| 2025-04-09 | -53.36 | $19.23 | 287100 |
| 2025-04-08 | -96.34 | $16.97 | 243303 |
| 2025-04-07 | -84.27 | $18.19 | 113900 |
| 2025-04-04 | -86.27 | $18.44 | 182944 |
| 2025-04-03 | -87.67 | $18.73 | 148400 |
| 2025-04-02 | -84.52 | $19.24 | 115400 |
| 2025-04-01 | -95.35 | $18.77 | 84510 |
| 2025-03-31 | -93.03 | $19.21 | 157700 |
| 2025-03-28 | -96.67 | $19.46 | 136100 |
| 2025-03-27 | -89.81 | $19.83 | 87800 |
| 2025-03-26 | -98.98 | $19.57 | 113646 |
| 2025-03-25 | -97.16 | $20.16 | 87241 |
| 2025-03-24 | -82.48 | $21.05 | 244800 |
| 2025-03-21 | -92.89 | $20.42 | 140416 |
| 2025-03-20 | -95.37 | $20.27 | 146066 |
| 2025-03-19 | -89.26 | $20.64 | 76028 |
| 2025-03-18 | -88.60 | $20.68 | 148204 |
| 2025-03-17 | -98.93 | $20.47 | 142000 |
| 2025-03-14 | -97.09 | $21.03 | 126927 |
| 2025-03-13 | -89.92 | $21.40 | 141700 |
| 2025-03-12 | -95.52 | $21.56 | 135432 |
| 2025-03-11 | -58.30 | $23.23 | 197309 |
| 2025-03-10 | -72.13 | $22.21 | 257800 |
| 2025-03-07 | -63.09 | $22.69 | 333538 |
| 2025-03-06 | -71.94 | $22.22 | 344005 |
| 2025-03-05 | -50.85 | $23.34 | 227600 |
| 2025-03-04 | -42.94 | $23.76 | 346845 |
| 2025-03-03 | -26.74 | $24.62 | 228147 |
| 2025-02-28 | -52.73 | $23.24 | 375746 |
| 2025-02-27 | -42.94 | $23.76 | 228100 |
| 2025-02-26 | -15.82 | $25.20 | 232863 |
| 2025-02-25 | -9.42 | $25.54 | 436597 |
| 2025-02-24 | -1.26 | $25.43 | 343800 |
| 2025-02-21 | -9.17 | $24.69 | 320300 |
| 2025-02-20 | -40.20 | $23.11 | 178561 |
| 2025-02-19 | -64.32 | $22.15 | 73300 |
| 2025-02-18 | -68.84 | $21.97 | 94700 |
| 2025-02-14 | -68.70 | $21.44 | 302200 |
| 2025-02-13 | -54.14 | $21.90 | 117000 |
| 2025-02-12 | -43.38 | $22.32 | 111718 |
| 2025-02-11 | -47.67 | $21.84 | 87935 |
| 2025-02-10 | -54.32 | $21.44 | 91847 |
| 2025-02-07 | -57.14 | $21.27 | 151600 |
| 2025-02-06 | -34.88 | $22.61 | 134600 |
| 2025-02-05 | -29.24 | $22.95 | 135812 |
| 2025-02-04 | -28.74 | $22.98 | 168927 |
| 2025-02-03 | -37.69 | $23.17 | 88200 |
| 2025-01-31 | -46.93 | $23.01 | 98606 |
| 2025-01-30 | -37.22 | $23.80 | 85500 |
| 2025-01-29 | -43.98 | $23.25 | 124542 |
| 2025-01-28 | -43.00 | $23.33 | 105600 |
| 2025-01-27 | -53.93 | $22.62 | 204700 |
| 2025-01-24 | -49.94 | $22.96 | 356800 |
| 2025-01-23 | -50.73 | $23.07 | 153000 |
| 2025-01-22 | -52.31 | $23.24 | 123400 |
| 2025-01-21 | -55.45 | $22.94 | 178738 |
| 2025-01-17 | -75.87 | $21.04 | 257500 |
| 2025-01-16 | -86.74 | $20.15 | 115600 |
| 2025-01-15 | -87.83 | $20.03 | 277394 |
| 2025-01-14 | -96.45 | $19.09 | 200828 |
| 2025-01-13 | -92.04 | $20.84 | 385746 |
| 2025-01-10 | -93.44 | $20.93 | 181000 |
| 2025-01-08 | -92.14 | $23.02 | 99500 |
| 2025-01-07 | -88.16 | $23.44 | 247000 |
| 2025-01-06 | -97.05 | $22.55 | 389500 |
| 2025-01-03 | -95.49 | $24.29 | 181206 |
| 2025-01-02 | -89.48 | $25.86 | 90049 |
| 2024-12-31 | -89.22 | $25.88 | 138000 |
| 2024-12-30 | -89.60 | $25.86 | 149500 |
| 2024-12-27 | -90.00 | $26.45 | 126423 |
| 2024-12-26 | -89.57 | $26.48 | 115626 |
| 2024-12-24 | -82.43 | $26.98 | 107400 |
| 2024-12-23 | -86.14 | $26.72 | 184831 |
| 2024-12-20 | -78.26 | $26.92 | 2.6M |
| 2024-12-19 | -75.82 | $26.73 | 291003 |
| 2024-12-18 | -73.43 | $26.92 | 318723 |
| 2024-12-17 | -64.48 | $27.43 | 340401 |
| 2024-12-16 | -48.42 | $28.60 | 651600 |
| 2024-12-13 | -41.19 | $29.22 | 105848 |
| 2024-12-12 | -41.42 | $29.20 | 94045 |
| 2024-12-11 | -34.97 | $29.61 | 69242 |
| 2024-12-10 | -34.73 | $29.63 | 96200 |
| 2024-12-09 | -29.82 | $30.04 | 179632 |
| 2024-12-06 | -3.04 | $30.24 | 242939 |
| 2024-12-05 | -28.20 | $28.28 | 99903 |
| 2024-12-04 | -16.64 | $28.94 | 79320 |
| 2024-12-03 | -4.17 | $29.47 | 150930 |
| 2024-12-02 | -28.22 | $28.02 | 142200 |
| 2024-11-29 | -13.83 | $28.79 | 67941 |
| 2024-11-27 | -12.90 | $28.84 | 73819 |
| 2024-11-26 | -34.58 | $27.68 | 182500 |
| 2024-11-25 | -11.03 | $28.94 | 143900 |
| 2024-11-22 | -60.19 | $26.31 | 66900 |
| 2024-11-21 | -80.37 | $25.23 | 220100 |
| 2024-11-20 | -83.55 | $25.06 | 302309 |
| 2024-11-19 | -74.02 | $25.57 | 215541 |
| 2024-11-18 | -84.67 | $25.00 | 118900 |
| 2024-11-15 | -66.52 | $26.53 | 111400 |
| 2024-11-14 | -43.90 | $27.55 | 73000 |
| 2024-11-13 | -36.59 | $27.88 | 204241 |
| 2024-11-12 | -15.08 | $28.85 | 195800 |
| 2024-11-11 | -13.91 | $28.90 | 139512 |
| 2024-11-08 | -23.20 | $28.27 | 63857 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.53
2026-07-17
Close Price
$18.72
Vol: 314300Average Directional Index - Detailed Analysis
Minimum
4.61
Average
24.27
Maximum
51.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.53 | $18.72 | 314300 |
| 2026-07-16 | 11.99 | $19.14 | 530924 |
| 2026-07-15 | 12.10 | $19.40 | 290800 |
| 2026-07-14 | 12.51 | $19.13 | 387200 |
| 2026-07-13 | 13.13 | $19.52 | 268428 |
| 2026-07-10 | 12.96 | $19.56 | 197200 |
| 2026-07-09 | 12.98 | $19.64 | 152300 |
| 2026-07-08 | 13.09 | $19.40 | 255547 |
| 2026-07-07 | 13.21 | $19.85 | 466145 |
| 2026-07-06 | 12.79 | $19.79 | 360637 |
| 2026-07-02 | 12.56 | $19.55 | 721400 |
| 2026-07-01 | 12.23 | $20.00 | 322800 |
| 2026-06-30 | 12.03 | $19.45 | 505100 |
| 2026-06-29 | 11.97 | $19.96 | 235725 |
| 2026-06-26 | 11.57 | $19.98 | 1.2M |
| 2026-06-25 | 11.11 | $19.73 | 422500 |
| 2026-06-24 | 11.11 | $18.61 | 392408 |
| 2026-06-23 | 11.47 | $18.39 | 273700 |
| 2026-06-22 | 11.87 | $18.18 | 227985 |
| 2026-06-18 | 11.84 | $18.03 | 708945 |
| 2026-06-17 | 11.65 | $17.28 | 402143 |
| 2026-06-16 | 11.45 | $17.92 | 206300 |
| 2026-06-15 | 11.72 | $18.59 | 233616 |
| 2026-06-12 | 12.14 | $18.47 | 209722 |
| 2026-06-11 | 12.56 | $18.15 | 242700 |
| 2026-06-10 | 12.93 | $18.38 | 251500 |
| 2026-06-09 | 13.60 | $18.50 | 433631 |
| 2026-06-08 | 14.30 | $18.14 | 277800 |
| 2026-06-05 | 14.95 | $18.25 | 202500 |
| 2026-06-04 | 15.65 | $18.75 | 347400 |
| 2026-06-03 | 16.21 | $17.18 | 348436 |
| 2026-06-02 | 15.93 | $17.50 | 262500 |
| 2026-06-01 | 15.80 | $17.61 | 384311 |
| 2026-05-29 | 15.73 | $18.45 | 179600 |
| 2026-05-28 | 16.21 | $18.67 | 159600 |
| 2026-05-27 | 16.75 | $18.70 | 122213 |
| 2026-05-26 | 17.23 | $18.80 | 187200 |
| 2026-05-22 | 17.82 | $18.77 | 204300 |
| 2026-05-21 | 18.50 | $18.74 | 563638 |
| 2026-05-20 | 18.96 | $18.10 | 350921 |
| 2026-05-19 | 19.04 | $16.96 | 301743 |
| 2026-05-18 | 18.29 | $16.58 | 325213 |
| 2026-05-15 | 17.40 | $16.30 | 387012 |
| 2026-05-14 | 16.42 | $16.46 | 474500 |
| 2026-05-13 | 15.44 | $17.91 | 668692 |
| 2026-05-12 | 14.37 | $16.75 | 1.2M |
| 2026-05-11 | 13.33 | $20.06 | 306900 |
| 2026-05-08 | 13.81 | $20.20 | 307300 |
| 2026-05-07 | 14.31 | $20.38 | 239214 |
| 2026-05-06 | 14.61 | $20.15 | 219039 |
| 2026-05-05 | 15.18 | $20.37 | 319026 |
| 2026-05-04 | 15.83 | $20.27 | 203741 |
| 2026-05-01 | 16.27 | $20.50 | 171900 |
| 2026-04-30 | 16.87 | $20.16 | 247700 |
| 2026-04-29 | 17.74 | $19.25 | 490900 |
| 2026-04-28 | 18.62 | $20.80 | 194200 |
| 2026-04-27 | 18.33 | $21.14 | 180244 |
| 2026-04-24 | 17.66 | $21.18 | 168400 |
| 2026-04-23 | 17.11 | $21.06 | 174413 |
| 2026-04-22 | 16.55 | $21.33 | 290346 |
| 2026-04-21 | 15.78 | $20.94 | 240900 |
| 2026-04-20 | 15.09 | $21.13 | 176000 |
| 2026-04-17 | 14.27 | $21.19 | 244046 |
| 2026-04-16 | 13.41 | $20.74 | 191238 |
| 2026-04-15 | 12.76 | $20.53 | 265943 |
| 2026-04-14 | 12.26 | $19.55 | 347617 |
| 2026-04-13 | 11.96 | $19.14 | 215239 |
| 2026-04-10 | 12.15 | $18.15 | 251600 |
| 2026-04-09 | 12.66 | $18.57 | 248510 |
| 2026-04-08 | 12.67 | $18.68 | 209332 |
| 2026-04-07 | 12.69 | $17.87 | 247403 |
| 2026-04-06 | 13.19 | $18.17 | 221300 |
| 2026-04-02 | 13.76 | $18.57 | 217800 |
| 2026-04-01 | 14.33 | $18.50 | 290800 |
| 2026-03-31 | 14.70 | $18.33 | 438545 |
| 2026-03-30 | 15.44 | $17.76 | 312117 |
| 2026-03-27 | 15.89 | $17.77 | 292200 |
| 2026-03-26 | 16.36 | $18.40 | 301000 |
| 2026-03-25 | 16.96 | $18.77 | 225027 |
| 2026-03-24 | 17.43 | $18.92 | 165345 |
| 2026-03-23 | 17.86 | $19.00 | 192600 |
| 2026-03-20 | 18.31 | $18.50 | 320300 |
| 2026-03-19 | 18.74 | $19.03 | 160200 |
| 2026-03-18 | 19.49 | $18.89 | 248722 |
| 2026-03-17 | 20.28 | $19.50 | 478536 |
| 2026-03-16 | 21.25 | $19.16 | 334400 |
| 2026-03-13 | 22.23 | $18.49 | 270800 |
| 2026-03-12 | 22.60 | $18.36 | 551421 |
| 2026-03-11 | 22.96 | $18.52 | 231611 |
| 2026-03-10 | 23.23 | $18.43 | 247800 |
| 2026-03-09 | 23.56 | $18.28 | 249600 |
| 2026-03-06 | 23.52 | $17.83 | 309512 |
| 2026-03-05 | 23.18 | $17.89 | 416600 |
| 2026-03-04 | 22.91 | $17.77 | 196800 |
| 2026-03-03 | 22.47 | $17.54 | 500200 |
| 2026-03-02 | 21.91 | $18.16 | 247502 |
| 2026-02-27 | 21.86 | $18.67 | 384300 |
| 2026-02-26 | 21.80 | $19.39 | 384025 |
| 2026-02-25 | 22.04 | $18.95 | 713600 |
| 2026-02-24 | 22.29 | $19.90 | 268810 |
| 2026-02-23 | 23.30 | $19.99 | 313716 |
| 2026-02-20 | 24.36 | $20.22 | 206200 |
| 2026-02-19 | 25.09 | $20.30 | 359218 |
| 2026-02-18 | 25.86 | $19.94 | 349100 |
| 2026-02-17 | 27.15 | $19.69 | 184600 |
| 2026-02-13 | 28.49 | $19.77 | 231600 |
| 2026-02-12 | 29.94 | $19.94 | 218102 |
| 2026-02-11 | 31.41 | $20.57 | 223700 |
| 2026-02-10 | 32.82 | $20.79 | 146137 |
| 2026-02-09 | 33.89 | $20.90 | 311000 |
| 2026-02-06 | 35.18 | $20.15 | 503235 |
| 2026-02-05 | 37.02 | $19.34 | 199820 |
| 2026-02-04 | 38.69 | $20.15 | 226721 |
| 2026-02-03 | 39.97 | $20.48 | 477200 |
| 2026-02-02 | 41.34 | $20.22 | 552737 |
| 2026-01-30 | 42.63 | $20.61 | 277100 |
| 2026-01-29 | 44.10 | $20.43 | 186300 |
| 2026-01-28 | 45.81 | $20.55 | 381000 |
| 2026-01-27 | 47.32 | $21.89 | 319400 |
| 2026-01-26 | 48.20 | $22.07 | 602500 |
| 2026-01-23 | 48.99 | $22.31 | 179419 |
| 2026-01-22 | 49.35 | $22.69 | 173147 |
| 2026-01-21 | 49.72 | $22.16 | 646900 |
| 2026-01-20 | 50.14 | $21.45 | 218900 |
| 2026-01-16 | 50.82 | $21.94 | 399231 |
| 2026-01-15 | 51.16 | $22.84 | 287500 |
| 2026-01-14 | 51.04 | $22.93 | 196100 |
| 2026-01-13 | 51.03 | $22.79 | 228900 |
| 2026-01-12 | 50.69 | $23.43 | 572829 |
| 2026-01-09 | 50.12 | $23.33 | 302331 |
| 2026-01-08 | 49.73 | $23.07 | 320000 |
| 2026-01-07 | 48.96 | $22.83 | 677604 |
| 2026-01-06 | 48.24 | $21.73 | 309222 |
| 2026-01-05 | 47.76 | $20.81 | 953257 |
| 2026-01-02 | 47.26 | $21.30 | 284203 |
| 2025-12-31 | 47.00 | $21.93 | 802600 |
| 2025-12-30 | 46.42 | $21.71 | 666141 |
| 2025-12-29 | 45.84 | $21.39 | 391800 |
| 2025-12-26 | 45.06 | $21.30 | 196700 |
| 2025-12-24 | 44.37 | $21.42 | 206100 |
| 2025-12-23 | 43.64 | $21.29 | 228727 |
| 2025-12-22 | 42.92 | $21.09 | 444500 |
| 2025-12-19 | 42.16 | $21.20 | 766515 |
| 2025-12-18 | 41.36 | $21.35 | 313700 |
| 2025-12-17 | 40.35 | $21.59 | 502000 |
| 2025-12-16 | 39.02 | $21.99 | 419532 |
| 2025-12-15 | 37.70 | $21.90 | 803700 |
| 2025-12-12 | 36.34 | $20.93 | 332400 |
| 2025-12-11 | 35.06 | $20.41 | 464400 |
| 2025-12-10 | 33.83 | $20.18 | 630200 |
| 2025-12-09 | 32.52 | $21.22 | 2.0M |
| 2025-12-08 | 30.28 | $20.22 | 669944 |
| 2025-12-05 | 28.49 | $19.72 | 537742 |
| 2025-12-04 | 26.73 | $19.15 | 696506 |
| 2025-12-03 | 25.06 | $18.00 | 639136 |
| 2025-12-02 | 23.62 | $16.85 | 509500 |
| 2025-12-01 | 22.50 | $16.66 | 545230 |
| 2025-11-28 | 21.42 | $16.97 | 200700 |
| 2025-11-26 | 19.66 | $16.91 | 498100 |
| 2025-11-25 | 17.82 | $17.35 | 681600 |
| 2025-11-24 | 15.87 | $16.01 | 925800 |
| 2025-11-21 | 14.32 | $15.26 | 1.1M |
| 2025-11-20 | 13.03 | $13.64 | 371210 |
| 2025-11-19 | 12.45 | $13.65 | 297819 |
| 2025-11-18 | 12.13 | $13.20 | 358510 |
| 2025-11-17 | 12.12 | $12.89 | 294900 |
| 2025-11-14 | 12.36 | $12.90 | 331706 |
| 2025-11-13 | 12.60 | $12.49 | 289401 |
| 2025-11-12 | 13.07 | $12.85 | 309500 |
| 2025-11-11 | 13.43 | $12.52 | 362606 |
| 2025-11-10 | 14.12 | $11.78 | 262700 |
| 2025-11-07 | 14.29 | $11.98 | 322929 |
| 2025-11-06 | 14.45 | $11.56 | 473500 |
| 2025-11-05 | 14.83 | $11.78 | 485251 |
| 2025-11-04 | 15.11 | $10.92 | 347607 |
| 2025-11-03 | 15.01 | $11.34 | 237900 |
| 2025-10-31 | 15.11 | $11.40 | 245909 |
| 2025-10-30 | 15.30 | $11.32 | 320700 |
| 2025-10-29 | 15.55 | $12.03 | 331922 |
| 2025-10-28 | 16.28 | $12.83 | 207548 |
| 2025-10-27 | 16.36 | $12.89 | 280993 |
| 2025-10-24 | 16.29 | $12.89 | 197215 |
| 2025-10-23 | 16.24 | $12.94 | 313307 |
| 2025-10-22 | 16.19 | $13.39 | 422200 |
| 2025-10-21 | 15.62 | $13.38 | 671762 |
| 2025-10-20 | 15.08 | $12.50 | 259600 |
| 2025-10-17 | 15.08 | $12.71 | 318539 |
| 2025-10-16 | 15.18 | $12.99 | 245119 |
| 2025-10-15 | 15.01 | $12.65 | 202523 |
| 2025-10-14 | 14.84 | $12.46 | 176500 |
| 2025-10-13 | 14.95 | $11.98 | 114400 |
| 2025-10-10 | 15.40 | $11.95 | 169977 |
| 2025-10-09 | 15.84 | $12.82 | 256915 |
| 2025-10-08 | 15.98 | $12.24 | 248900 |
| 2025-10-07 | 16.68 | $11.80 | 201500 |
| 2025-10-06 | 17.20 | $12.57 | 141937 |
| 2025-10-03 | 17.18 | $12.64 | 539153 |
| 2025-10-02 | 17.16 | $11.81 | 140400 |
| 2025-10-01 | 18.01 | $11.56 | 279900 |
| 2025-09-30 | 18.73 | $11.49 | 137968 |
| 2025-09-29 | 19.26 | $11.50 | 132200 |
| 2025-09-26 | 19.85 | $11.37 | 207847 |
| 2025-09-25 | 20.31 | $11.30 | 245900 |
| 2025-09-24 | 20.93 | $12.21 | 218037 |
| 2025-09-23 | 21.76 | $12.07 | 145205 |
| 2025-09-22 | 22.77 | $12.19 | 211700 |
| 2025-09-19 | 23.84 | $12.25 | 983505 |
| 2025-09-18 | 24.99 | $12.56 | 214400 |
| 2025-09-17 | 26.28 | $11.95 | 236600 |
| 2025-09-16 | 27.39 | $11.67 | 170000 |
| 2025-09-15 | 28.36 | $11.95 | 315958 |
| 2025-09-12 | 29.38 | $11.57 | 310600 |
| 2025-09-11 | 29.87 | $11.56 | 178300 |
| 2025-09-10 | 30.45 | $11.44 | 209600 |
| 2025-09-09 | 31.06 | $11.86 | 196919 |
| 2025-09-08 | 31.98 | $12.06 | 232820 |
| 2025-09-05 | 32.90 | $11.80 | 273427 |
| 2025-09-04 | 33.86 | $12.33 | 275300 |
| 2025-09-03 | 34.63 | $11.61 | 264200 |
| 2025-09-02 | 34.72 | $11.42 | 323400 |
| 2025-08-29 | 34.81 | $11.83 | 226039 |
| 2025-08-28 | 35.21 | $11.97 | 180800 |
| 2025-08-27 | 35.55 | $11.60 | 246217 |
| 2025-08-26 | 35.92 | $11.46 | 528400 |
| 2025-08-25 | 35.80 | $11.44 | 315800 |
| 2025-08-22 | 35.74 | $12.06 | 365701 |
| 2025-08-21 | 35.77 | $11.68 | 223504 |
| 2025-08-20 | 35.31 | $11.58 | 220100 |
| 2025-08-19 | 34.79 | $11.79 | 320300 |
| 2025-08-18 | 34.35 | $12.18 | 221926 |
| 2025-08-15 | 34.04 | $12.31 | 285700 |
| 2025-08-14 | 33.50 | $11.79 | 241800 |
| 2025-08-13 | 32.49 | $11.91 | 458303 |
| 2025-08-12 | 31.42 | $11.70 | 360279 |
| 2025-08-11 | 30.33 | $12.12 | 392400 |
| 2025-08-08 | 29.30 | $12.91 | 636792 |
| 2025-08-07 | 28.42 | $12.58 | 510300 |
| 2025-08-06 | 27.12 | $12.78 | 1.2M |
| 2025-08-05 | 25.76 | $15.08 | 383607 |
| 2025-08-04 | 25.72 | $15.23 | 374931 |
| 2025-08-01 | 25.64 | $14.14 | 272830 |
| 2025-07-31 | 24.51 | $14.40 | 320500 |
| 2025-07-30 | 23.46 | $14.92 | 270500 |
| 2025-07-29 | 22.54 | $14.76 | 153136 |
| 2025-07-28 | 21.44 | $14.96 | 163354 |
| 2025-07-25 | 20.54 | $15.13 | 193502 |
| 2025-07-24 | 19.60 | $15.38 | 154885 |
| 2025-07-23 | 18.97 | $15.75 | 185200 |
| 2025-07-22 | 18.38 | $15.52 | 177140 |
| 2025-07-21 | 17.76 | $15.21 | 109100 |
| 2025-07-18 | 17.11 | $15.58 | 218000 |
| 2025-07-17 | 16.56 | $15.62 | 192400 |
| 2025-07-16 | 16.10 | $15.80 | 283200 |
| 2025-07-15 | 15.41 | $15.73 | 298925 |
| 2025-07-14 | 14.82 | $16.38 | 227941 |
| 2025-07-11 | 14.23 | $16.13 | 131200 |
| 2025-07-10 | 13.85 | $16.76 | 175391 |
| 2025-07-09 | 13.55 | $16.50 | 246700 |
| 2025-07-08 | 13.30 | $17.13 | 242800 |
| 2025-07-07 | 13.40 | $17.20 | 390015 |
| 2025-07-03 | 13.51 | $18.93 | 99519 |
| 2025-07-02 | 13.65 | $18.63 | 147400 |
| 2025-07-01 | 13.88 | $18.57 | 242800 |
| 2025-06-30 | 14.16 | $18.73 | 276403 |
| 2025-06-27 | 14.26 | $18.90 | 2.4M |
| 2025-06-26 | 14.36 | $19.29 | 205253 |
| 2025-06-25 | 13.80 | $19.32 | 246300 |
| 2025-06-24 | 13.08 | $19.65 | 390025 |
| 2025-06-23 | 12.33 | $18.49 | 318512 |
| 2025-06-20 | 12.47 | $17.91 | 254336 |
| 2025-06-18 | 13.03 | $17.80 | 398536 |
| 2025-06-17 | 13.63 | $17.74 | 428800 |
| 2025-06-16 | 14.32 | $17.22 | 390400 |
| 2025-06-13 | 14.66 | $17.27 | 424100 |
| 2025-06-12 | 15.26 | $18.18 | 248305 |
| 2025-06-11 | 15.75 | $17.77 | 318446 |
| 2025-06-10 | 16.56 | $17.72 | 173245 |
| 2025-06-09 | 17.16 | $17.81 | 166502 |
| 2025-06-06 | 17.78 | $17.89 | 235600 |
| 2025-06-05 | 18.31 | $17.50 | 275527 |
| 2025-06-04 | 19.08 | $17.14 | 432100 |
| 2025-06-03 | 20.06 | $16.93 | 239017 |
| 2025-06-02 | 20.84 | $17.18 | 270639 |
| 2025-05-30 | 21.65 | $16.81 | 254721 |
| 2025-05-29 | 22.57 | $17.02 | 238637 |
| 2025-05-28 | 23.65 | $17.19 | 473700 |
| 2025-05-27 | 24.78 | $17.28 | 635600 |
| 2025-05-23 | 25.98 | $16.58 | 212631 |
| 2025-05-22 | 26.99 | $17.26 | 252553 |
| 2025-05-21 | 28.35 | $17.55 | 380500 |
| 2025-05-20 | 29.65 | $18.18 | 339718 |
| 2025-05-19 | 30.84 | $17.83 | 336748 |
| 2025-05-16 | 32.39 | $17.97 | 405600 |
| 2025-05-15 | 34.01 | $17.59 | 351410 |
| 2025-05-14 | 35.51 | $16.46 | 357900 |
| 2025-05-13 | 36.77 | $16.60 | 294247 |
| 2025-05-12 | 38.10 | $17.16 | 445100 |
| 2025-05-09 | 39.04 | $15.97 | 468200 |
| 2025-05-08 | 40.03 | $17.10 | 299118 |
| 2025-05-07 | 40.72 | $16.01 | 342028 |
| 2025-05-06 | 40.65 | $15.77 | 308037 |
| 2025-05-05 | 40.67 | $16.18 | 242630 |
| 2025-05-02 | 40.75 | $16.32 | 208040 |
| 2025-05-01 | 41.04 | $16.28 | 219600 |
| 2025-04-30 | 41.17 | $16.09 | 148200 |
| 2025-04-29 | 41.20 | $16.36 | 272022 |
| 2025-04-28 | 41.26 | $16.19 | 231600 |
| 2025-04-25 | 41.03 | $15.31 | 247400 |
| 2025-04-24 | 40.11 | $15.49 | 359300 |
| 2025-04-23 | 39.18 | $15.08 | 539800 |
| 2025-04-22 | 38.20 | $14.77 | 425319 |
| 2025-04-21 | 37.17 | $14.93 | 320416 |
| 2025-04-17 | 35.74 | $14.85 | 621600 |
| 2025-04-16 | 34.29 | $14.49 | 270400 |
| 2025-04-15 | 32.55 | $14.57 | 250300 |
| 2025-04-14 | 30.72 | $14.88 | 489617 |
| 2025-04-11 | 28.82 | $15.00 | 2.3M |
| 2025-04-10 | 26.81 | $11.15 | 1.4M |
| 2025-04-09 | 24.69 | $19.23 | 287100 |
| 2025-04-08 | 23.89 | $16.97 | 243303 |
| 2025-04-07 | 22.76 | $18.19 | 113900 |
| 2025-04-04 | 21.76 | $18.44 | 182944 |
| 2025-04-03 | 20.87 | $18.73 | 148400 |
| 2025-04-02 | 20.09 | $19.24 | 115400 |
| 2025-04-01 | 19.44 | $18.77 | 84510 |
| 2025-03-31 | 18.54 | $19.21 | 157700 |
| 2025-03-28 | 17.71 | $19.46 | 136100 |
| 2025-03-27 | 17.08 | $19.83 | 87800 |
| 2025-03-26 | 16.37 | $19.57 | 113646 |
| 2025-03-25 | 15.72 | $20.16 | 87241 |
| 2025-03-24 | 15.26 | $21.05 | 244800 |
| 2025-03-21 | 15.00 | $20.42 | 140416 |
| 2025-03-20 | 14.42 | $20.27 | 146066 |
| 2025-03-19 | 13.88 | $20.64 | 76028 |
| 2025-03-18 | 13.42 | $20.68 | 148204 |
| 2025-03-17 | 12.89 | $20.47 | 142000 |
| 2025-03-14 | 12.49 | $21.03 | 126927 |
| 2025-03-13 | 12.33 | $21.40 | 141700 |
| 2025-03-12 | 12.17 | $21.56 | 135432 |
| 2025-03-11 | 12.29 | $23.23 | 197309 |
| 2025-03-10 | 12.61 | $22.21 | 257800 |
| 2025-03-07 | 12.82 | $22.69 | 333538 |
| 2025-03-06 | 12.94 | $22.22 | 344005 |
| 2025-03-05 | 13.07 | $23.34 | 227600 |
| 2025-03-04 | 13.65 | $23.76 | 346845 |
| 2025-03-03 | 14.02 | $24.62 | 228147 |
| 2025-02-28 | 14.44 | $23.24 | 375746 |
| 2025-02-27 | 15.06 | $23.76 | 228100 |
| 2025-02-26 | 15.44 | $25.20 | 232863 |
| 2025-02-25 | 15.06 | $25.54 | 436597 |
| 2025-02-24 | 14.67 | $25.43 | 343800 |
| 2025-02-21 | 14.45 | $24.69 | 320300 |
| 2025-02-20 | 14.37 | $23.11 | 178561 |
| 2025-02-19 | 14.95 | $22.15 | 73300 |
| 2025-02-18 | 15.29 | $21.97 | 94700 |
| 2025-02-14 | 15.59 | $21.44 | 302200 |
| 2025-02-13 | 15.91 | $21.90 | 117000 |
| 2025-02-12 | 16.46 | $22.32 | 111718 |
| 2025-02-11 | 16.91 | $21.84 | 87935 |
| 2025-02-10 | 17.35 | $21.44 | 91847 |
| 2025-02-07 | 17.69 | $21.27 | 151600 |
| 2025-02-06 | 18.23 | $22.61 | 134600 |
| 2025-02-05 | 19.10 | $22.95 | 135812 |
| 2025-02-04 | 19.97 | $22.98 | 168927 |
| 2025-02-03 | 20.73 | $23.17 | 88200 |
| 2025-01-31 | 21.52 | $23.01 | 98606 |
| 2025-01-30 | 22.10 | $23.80 | 85500 |
| 2025-01-29 | 22.56 | $23.25 | 124542 |
| 2025-01-28 | 23.40 | $23.33 | 105600 |
| 2025-01-27 | 24.31 | $22.62 | 204700 |
| 2025-01-24 | 25.44 | $22.96 | 356800 |
| 2025-01-23 | 26.46 | $23.07 | 153000 |
| 2025-01-22 | 27.46 | $23.24 | 123400 |
| 2025-01-21 | 28.45 | $22.94 | 178738 |
| 2025-01-17 | 29.86 | $21.04 | 257500 |
| 2025-01-16 | 30.74 | $20.15 | 115600 |
| 2025-01-15 | 31.41 | $20.03 | 277394 |
| 2025-01-14 | 32.12 | $19.09 | 200828 |
| 2025-01-13 | 32.87 | $20.84 | 385746 |
| 2025-01-10 | 33.97 | $20.93 | 181000 |
| 2025-01-08 | 35.21 | $23.02 | 99500 |
| 2025-01-07 | 36.77 | $23.44 | 247000 |
| 2025-01-06 | 38.44 | $22.55 | 389500 |
| 2025-01-03 | 40.19 | $24.29 | 181206 |
| 2025-01-02 | 41.42 | $25.86 | 90049 |
| 2024-12-31 | 41.93 | $25.88 | 138000 |
| 2024-12-30 | 42.57 | $25.86 | 149500 |
| 2024-12-27 | 43.28 | $26.45 | 126423 |
| 2024-12-26 | 43.70 | $26.48 | 115626 |
| 2024-12-24 | 43.95 | $26.98 | 107400 |
| 2024-12-23 | 44.26 | $26.72 | 184831 |
| 2024-12-20 | 44.45 | $26.92 | 2.6M |
| 2024-12-19 | 44.66 | $26.73 | 291003 |
| 2024-12-18 | 44.98 | $26.92 | 318723 |
| 2024-12-17 | 45.00 | $27.43 | 340401 |
| 2024-12-16 | 44.91 | $28.60 | 651600 |
| 2024-12-13 | 44.54 | $29.22 | 105848 |
| 2024-12-12 | 43.54 | $29.20 | 94045 |
| 2024-12-11 | 42.49 | $29.61 | 69242 |
| 2024-12-10 | 41.64 | $29.63 | 96200 |
| 2024-12-09 | 40.75 | $30.04 | 179632 |
| 2024-12-06 | 39.77 | $30.24 | 242939 |
| 2024-12-05 | 38.97 | $28.28 | 99903 |
| 2024-12-04 | 38.28 | $28.94 | 79320 |
| 2024-12-03 | 37.28 | $29.47 | 150930 |
| 2024-12-02 | 36.24 | $28.02 | 142200 |
| 2024-11-29 | 35.21 | $28.79 | 67941 |
| 2024-11-27 | 33.78 | $28.84 | 73819 |
| 2024-11-26 | 32.30 | $27.68 | 182500 |
| 2024-11-25 | 30.73 | $28.94 | 143900 |
| 2024-11-22 | 29.10 | $26.31 | 66900 |
| 2024-11-21 | 27.64 | $25.23 | 220100 |
| 2024-11-20 | 26.15 | $25.06 | 302309 |
| 2024-11-19 | 24.58 | $25.57 | 215541 |
| 2024-11-18 | 22.93 | $25.00 | 118900 |
| 2024-11-15 | 21.19 | $26.53 | 111400 |
| 2024-11-14 | 18.64 | $27.55 | 73000 |
| 2024-11-13 | 15.61 | $27.88 | 204241 |
| 2024-11-12 | 12.42 | $28.85 | 195800 |
| 2024-11-11 | 8.62 | $28.90 | 139512 |
| 2024-11-08 | 4.61 | $28.27 | 63857 |
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