Is Contineum Therapeutics, Inc. (CTNM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Contineum Therapeutics, Inc. (CTNM) research center and poll results.
NASDAQ : CTNM
Contineum Therapeutics, Inc.
$14.23 USD
$0.22 (1.57%)
- Volume
- 132.76K
- Average Volume
- 309.68K
- Market Capitalization
- $532.01M
- P/E Ratio
- -7.30
- Dividend Yield
- 0.00%
- Price Target
- $16.00
- Year High
- $16.91
- Year Low
- $4.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $38.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.30
2026-07-17
Close Price
$14.23
Vol: 145331
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.82
Average
12.25
Maximum
20.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.30 | $14.23 | 145331 |
| 2026-07-16 | 14.20 | $14.01 | 237021 |
| 2026-07-15 | 14.12 | $14.63 | 151000 |
| 2026-07-14 | 14.02 | $14.57 | 255832 |
| 2026-07-13 | 13.89 | $14.62 | 261009 |
| 2026-07-10 | 13.75 | $15.19 | 279347 |
| 2026-07-09 | 13.55 | $15.45 | 280700 |
| 2026-07-08 | 13.35 | $15.65 | 596005 |
| 2026-07-07 | 13.15 | $14.56 | 491420 |
| 2026-07-06 | 12.99 | $15.53 | 392300 |
| 2026-07-02 | 12.83 | $15.10 | 378700 |
| 2026-07-01 | 12.70 | $15.24 | 319349 |
| 2026-06-30 | 12.56 | $16.39 | 661548 |
| 2026-06-29 | 12.40 | $15.00 | 449103 |
| 2026-06-26 | 12.32 | $14.19 | 3.9M |
| 2026-06-25 | 12.28 | $13.36 | 349810 |
| 2026-06-24 | 12.28 | $12.82 | 341421 |
| 2026-06-23 | 12.32 | $11.91 | 293627 |
| 2026-06-22 | 12.42 | $11.62 | 196000 |
| 2026-06-18 | 12.56 | $11.94 | 313900 |
| 2026-06-17 | 12.63 | $12.16 | 200900 |
| 2026-06-16 | 12.66 | $12.40 | 590903 |
| 2026-06-15 | 12.68 | $12.72 | 430244 |
| 2026-06-12 | 12.73 | $11.88 | 109500 |
| 2026-06-11 | 12.85 | $11.86 | 127409 |
| 2026-06-10 | 12.97 | $11.30 | 136400 |
| 2026-06-09 | 13.08 | $11.43 | 202905 |
| 2026-06-08 | 13.19 | $11.53 | 97538 |
| 2026-06-05 | 13.34 | $11.49 | 285400 |
| 2026-06-04 | 13.50 | $12.34 | 245800 |
| 2026-06-03 | 13.63 | $12.48 | 434334 |
| 2026-06-02 | 13.73 | $12.38 | 242300 |
| 2026-06-01 | 13.82 | $13.09 | 130700 |
| 2026-05-29 | 13.82 | $13.49 | 100732 |
| 2026-05-28 | 13.79 | $13.31 | 91644 |
| 2026-05-27 | 13.72 | $13.44 | 148404 |
| 2026-05-26 | 13.68 | $13.70 | 209900 |
| 2026-05-22 | 13.64 | $13.86 | 220306 |
| 2026-05-21 | 13.57 | $14.37 | 155900 |
| 2026-05-20 | 13.47 | $13.39 | 202419 |
| 2026-05-19 | 13.45 | $12.76 | 112039 |
| 2026-05-18 | 13.47 | $12.86 | 152406 |
| 2026-05-15 | 13.50 | $13.72 | 181201 |
| 2026-05-14 | 13.49 | $14.21 | 109300 |
| 2026-05-13 | 13.45 | $14.15 | 92500 |
| 2026-05-12 | 13.40 | $13.66 | 126500 |
| 2026-05-11 | 13.37 | $13.65 | 149536 |
| 2026-05-08 | 13.32 | $14.53 | 133400 |
| 2026-05-07 | 13.24 | $14.63 | 171500 |
| 2026-05-06 | 13.15 | $14.94 | 243200 |
| 2026-05-05 | 13.04 | $14.39 | 134200 |
| 2026-05-04 | 12.96 | $14.15 | 541148 |
| 2026-05-01 | 12.92 | $13.20 | 462229 |
| 2026-04-30 | 12.93 | $12.82 | 280243 |
| 2026-04-29 | 12.97 | $12.04 | 100900 |
| 2026-04-28 | 13.02 | $12.54 | 165248 |
| 2026-04-27 | 13.01 | $12.97 | 159700 |
| 2026-04-24 | 13.03 | $12.41 | 138400 |
| 2026-04-23 | 13.09 | $12.42 | 94236 |
| 2026-04-22 | 13.14 | $12.96 | 237139 |
| 2026-04-21 | 13.11 | $13.15 | 92300 |
| 2026-04-20 | 13.07 | $13.47 | 327200 |
| 2026-04-17 | 13.01 | $13.53 | 424200 |
| 2026-04-16 | 12.93 | $13.30 | 653800 |
| 2026-04-15 | 12.88 | $13.25 | 1.2M |
| 2026-04-14 | 12.88 | $12.97 | 187116 |
| 2026-04-13 | 12.90 | $12.76 | 96700 |
| 2026-04-10 | 12.91 | $12.87 | 154316 |
| 2026-04-09 | 12.96 | $12.83 | 123200 |
| 2026-04-08 | 13.07 | $12.79 | 135024 |
| 2026-04-07 | 13.10 | $12.73 | 222310 |
| 2026-04-06 | 13.14 | $13.44 | 124368 |
| 2026-04-02 | 13.16 | $13.44 | 111100 |
| 2026-04-01 | 13.18 | $13.45 | 156309 |
| 2026-03-31 | 13.25 | $13.06 | 430100 |
| 2026-03-30 | 13.30 | $12.46 | 190100 |
| 2026-03-27 | 13.45 | $13.34 | 168822 |
| 2026-03-26 | 13.55 | $13.65 | 137800 |
| 2026-03-25 | 13.65 | $13.28 | 129000 |
| 2026-03-24 | 13.78 | $12.33 | 681428 |
| 2026-03-23 | 13.96 | $12.42 | 828206 |
| 2026-03-20 | 14.12 | $12.21 | 1.4M |
| 2026-03-19 | 14.29 | $12.11 | 130100 |
| 2026-03-18 | 14.48 | $12.22 | 451526 |
| 2026-03-17 | 14.63 | $13.22 | 510244 |
| 2026-03-16 | 14.71 | $13.37 | 592000 |
| 2026-03-13 | 14.76 | $13.00 | 228111 |
| 2026-03-12 | 14.85 | $13.86 | 340400 |
| 2026-03-11 | 14.92 | $14.98 | 250500 |
| 2026-03-10 | 14.96 | $13.41 | 254718 |
| 2026-03-09 | 15.05 | $13.54 | 220100 |
| 2026-03-06 | 15.13 | $13.88 | 191900 |
| 2026-03-05 | 15.16 | $13.81 | 399691 |
| 2026-03-04 | 15.21 | $14.86 | 286706 |
| 2026-03-03 | 15.22 | $14.10 | 284700 |
| 2026-03-02 | 15.24 | $15.34 | 221200 |
| 2026-02-27 | 15.18 | $15.34 | 213523 |
| 2026-02-26 | 15.15 | $15.78 | 150500 |
| 2026-02-25 | 15.08 | $15.78 | 254906 |
| 2026-02-24 | 15.00 | $15.93 | 119700 |
| 2026-02-23 | 14.85 | $15.64 | 100606 |
| 2026-02-20 | 14.71 | $15.58 | 117700 |
| 2026-02-19 | 14.57 | $16.00 | 434617 |
| 2026-02-18 | 14.38 | $15.22 | 132004 |
| 2026-02-17 | 14.21 | $14.69 | 54937 |
| 2026-02-13 | 14.06 | $14.44 | 132710 |
| 2026-02-12 | 13.93 | $14.88 | 94100 |
| 2026-02-11 | 13.77 | $15.26 | 193700 |
| 2026-02-10 | 13.56 | $15.75 | 157909 |
| 2026-02-09 | 13.23 | $15.27 | 263616 |
| 2026-02-06 | 12.93 | $15.00 | 424040 |
| 2026-02-05 | 12.64 | $14.48 | 248820 |
| 2026-02-04 | 12.39 | $14.80 | 118009 |
| 2026-02-03 | 12.13 | $15.21 | 330000 |
| 2026-02-02 | 11.87 | $14.38 | 383762 |
| 2026-01-30 | 11.72 | $14.26 | 555300 |
| 2026-01-29 | 11.57 | $14.60 | 267200 |
| 2026-01-28 | 11.41 | $14.43 | 258808 |
| 2026-01-27 | 11.30 | $14.09 | 211422 |
| 2026-01-26 | 11.21 | $12.94 | 168105 |
| 2026-01-23 | 11.20 | $12.99 | 202900 |
| 2026-01-22 | 11.17 | $12.63 | 506443 |
| 2026-01-21 | 11.15 | $12.20 | 119800 |
| 2026-01-20 | 11.12 | $11.85 | 137532 |
| 2026-01-16 | 11.10 | $11.74 | 269400 |
| 2026-01-15 | 11.09 | $11.84 | 265227 |
| 2026-01-14 | 11.07 | $11.76 | 411700 |
| 2026-01-13 | 11.06 | $10.90 | 339453 |
| 2026-01-12 | 11.10 | $9.17 | 179500 |
| 2026-01-09 | 11.30 | $9.31 | 234923 |
| 2026-01-08 | 11.46 | $9.17 | 365026 |
| 2026-01-07 | 11.62 | $9.56 | 147927 |
| 2026-01-06 | 11.76 | $9.49 | 276000 |
| 2026-01-05 | 11.84 | $10.00 | 317100 |
| 2026-01-02 | 11.88 | $11.39 | 213220 |
| 2025-12-31 | 11.87 | $11.43 | 186906 |
| 2025-12-30 | 11.82 | $11.40 | 156201 |
| 2025-12-29 | 11.80 | $12.07 | 358146 |
| 2025-12-26 | 11.75 | $12.41 | 95801 |
| 2025-12-24 | 11.67 | $12.68 | 107000 |
| 2025-12-23 | 11.57 | $12.31 | 77164 |
| 2025-12-22 | 11.47 | $12.26 | 139522 |
| 2025-12-19 | 11.41 | $11.74 | 436900 |
| 2025-12-18 | 11.43 | $11.39 | 545244 |
| 2025-12-17 | 11.49 | $11.48 | 225000 |
| 2025-12-16 | 11.49 | $11.55 | 257517 |
| 2025-12-15 | 11.47 | $11.58 | 270315 |
| 2025-12-12 | 11.42 | $11.63 | 1.5M |
| 2025-12-11 | 11.38 | $13.07 | 79900 |
| 2025-12-10 | 11.30 | $12.52 | 107300 |
| 2025-12-09 | 11.23 | $12.50 | 321400 |
| 2025-12-08 | 11.14 | $12.25 | 152316 |
| 2025-12-05 | 11.08 | $11.04 | 54030 |
| 2025-12-04 | 11.08 | $10.98 | 86600 |
| 2025-12-03 | 11.05 | $11.12 | 138200 |
| 2025-12-02 | 11.01 | $10.49 | 113200 |
| 2025-12-01 | 11.02 | $10.99 | 135109 |
| 2025-11-28 | 11.02 | $11.07 | 76319 |
| 2025-11-26 | 11.00 | $10.76 | 117500 |
| 2025-11-25 | 11.00 | $10.71 | 198000 |
| 2025-11-24 | 11.02 | $10.36 | 180048 |
| 2025-11-21 | 11.06 | $10.95 | 687900 |
| 2025-11-20 | 11.07 | $12.22 | 644600 |
| 2025-11-19 | 11.01 | $12.43 | 135100 |
| 2025-11-18 | 10.94 | $11.51 | 204000 |
| 2025-11-17 | 10.92 | $11.15 | 96500 |
| 2025-11-14 | 10.92 | $10.66 | 61501 |
| 2025-11-13 | 10.97 | $10.90 | 101602 |
| 2025-11-12 | 11.05 | $11.47 | 125400 |
| 2025-11-11 | 11.09 | $10.96 | 98500 |
| 2025-11-10 | 11.12 | $10.85 | 63105 |
| 2025-11-07 | 11.18 | $10.93 | 136200 |
| 2025-11-06 | 11.22 | $11.01 | 243200 |
| 2025-11-05 | 11.28 | $10.44 | 117000 |
| 2025-11-04 | 11.37 | $10.39 | 190200 |
| 2025-11-03 | 11.42 | $10.65 | 109400 |
| 2025-10-31 | 11.44 | $11.01 | 82429 |
| 2025-10-30 | 11.46 | $10.54 | 71740 |
| 2025-10-29 | 11.47 | $10.90 | 29627 |
| 2025-10-28 | 11.47 | $11.03 | 57900 |
| 2025-10-27 | 11.51 | $11.21 | 79302 |
| 2025-10-24 | 11.54 | $11.05 | 50838 |
| 2025-10-23 | 11.58 | $11.12 | 84100 |
| 2025-10-22 | 11.57 | $11.03 | 159406 |
| 2025-10-21 | 11.54 | $11.06 | 141000 |
| 2025-10-20 | 11.54 | $11.09 | 121100 |
| 2025-10-17 | 11.55 | $11.70 | 102704 |
| 2025-10-16 | 11.59 | $12.46 | 92900 |
| 2025-10-15 | 11.59 | $12.32 | 115947 |
| 2025-10-14 | 11.59 | $11.67 | 71728 |
| 2025-10-13 | 11.60 | $11.93 | 67500 |
| 2025-10-10 | 11.63 | $11.88 | 73400 |
| 2025-10-09 | 11.65 | $12.16 | 137200 |
| 2025-10-08 | 11.63 | $12.16 | 131200 |
| 2025-10-07 | 11.61 | $11.39 | 78102 |
| 2025-10-06 | 11.67 | $11.08 | 105400 |
| 2025-10-03 | 11.72 | $11.35 | 88610 |
| 2025-10-02 | 11.73 | $10.75 | 86400 |
| 2025-10-01 | 11.74 | $11.01 | 96649 |
| 2025-09-30 | 11.72 | $11.75 | 93772 |
| 2025-09-29 | 11.69 | $11.82 | 158000 |
| 2025-09-26 | 11.62 | $11.92 | 106416 |
| 2025-09-25 | 11.53 | $10.86 | 172901 |
| 2025-09-24 | 11.49 | $10.50 | 205612 |
| 2025-09-23 | 11.45 | $11.06 | 119304 |
| 2025-09-22 | 11.42 | $11.27 | 157200 |
| 2025-09-19 | 11.35 | $12.50 | 1.1M |
| 2025-09-18 | 11.23 | $12.40 | 340527 |
| 2025-09-17 | 11.05 | $12.39 | 232406 |
| 2025-09-16 | 10.90 | $11.88 | 149900 |
| 2025-09-15 | 10.71 | $12.39 | 261800 |
| 2025-09-12 | 10.46 | $12.36 | 198630 |
| 2025-09-11 | 10.20 | $11.81 | 159500 |
| 2025-09-10 | 9.96 | $11.80 | 205373 |
| 2025-09-09 | 9.71 | $12.52 | 266740 |
| 2025-09-08 | 9.40 | $12.13 | 356611 |
| 2025-09-05 | 9.12 | $11.50 | 121200 |
| 2025-09-04 | 8.88 | $10.99 | 123328 |
| 2025-09-03 | 8.65 | $10.58 | 169743 |
| 2025-09-02 | 8.42 | $11.17 | 202700 |
| 2025-08-29 | 8.15 | $10.45 | 155762 |
| 2025-08-28 | 7.93 | $10.05 | 212452 |
| 2025-08-27 | 7.72 | $10.01 | 1.1M |
| 2025-08-26 | 7.52 | $9.80 | 176549 |
| 2025-08-25 | 7.29 | $10.39 | 226435 |
| 2025-08-22 | 7.05 | $9.94 | 214800 |
| 2025-08-21 | 6.84 | $10.04 | 316543 |
| 2025-08-20 | 6.62 | $8.87 | 454928 |
| 2025-08-19 | 6.45 | $9.30 | 533146 |
| 2025-08-18 | 6.25 | $8.10 | 335229 |
| 2025-08-15 | 6.12 | $7.38 | 70100 |
| 2025-08-14 | 5.97 | $7.26 | 74434 |
| 2025-08-13 | 5.80 | $6.95 | 80536 |
| 2025-08-12 | 5.65 | $6.75 | 82537 |
| 2025-08-11 | 5.50 | $6.43 | 107800 |
| 2025-08-08 | 5.36 | $6.47 | 183800 |
| 2025-08-07 | 5.23 | $6.73 | 208680 |
| 2025-08-06 | 5.10 | $6.33 | 191425 |
| 2025-08-05 | 4.98 | $6.00 | 127311 |
| 2025-08-04 | 4.88 | $5.80 | 88100 |
| 2025-08-01 | 4.78 | $5.96 | 262500 |
| 2025-07-31 | 4.68 | $5.90 | 229139 |
| 2025-07-30 | 4.58 | $6.01 | 300400 |
| 2025-07-29 | 4.47 | $5.20 | 183100 |
| 2025-07-28 | 4.41 | $5.51 | 129116 |
| 2025-07-25 | 4.34 | $5.77 | 164800 |
| 2025-07-24 | 4.25 | $5.70 | 184196 |
| 2025-07-23 | 4.20 | $5.50 | 129410 |
| 2025-07-22 | 4.15 | $5.18 | 336721 |
| 2025-07-21 | 4.10 | $5.65 | 787318 |
| 2025-07-18 | 4.05 | $4.35 | 2.5M |
| 2025-07-17 | 4.02 | $3.84 | 146900 |
| 2025-07-16 | 4.02 | $3.83 | 115100 |
| 2025-07-15 | 4.04 | $3.77 | 118900 |
| 2025-07-14 | 4.08 | $3.73 | 182300 |
| 2025-07-11 | 4.12 | $3.92 | 58268 |
| 2025-07-10 | 4.15 | $4.03 | 114700 |
| 2025-07-09 | 4.20 | $4.01 | 191300 |
| 2025-07-08 | 4.22 | $3.92 | 73224 |
| 2025-07-07 | 4.26 | $3.81 | 66168 |
| 2025-07-03 | 4.28 | $3.88 | 143900 |
| 2025-07-02 | 4.31 | $4.00 | 282825 |
| 2025-07-01 | 4.34 | $3.85 | 293489 |
| 2025-06-30 | 4.37 | $3.97 | 160704 |
| 2025-06-27 | 4.36 | $4.11 | 1.3M |
| 2025-06-26 | 4.33 | $4.01 | 225100 |
| 2025-06-25 | 4.30 | $4.59 | 367000 |
| 2025-06-24 | 4.24 | $4.53 | 135135 |
| 2025-06-23 | 4.20 | $4.12 | 189055 |
| 2025-06-20 | 4.19 | $4.76 | 297700 |
| 2025-06-18 | 4.14 | $3.65 | 68500 |
| 2025-06-17 | 4.15 | $3.93 | 67006 |
| 2025-06-16 | 4.17 | $4.29 | 71500 |
| 2025-06-13 | 4.13 | $4.43 | 145200 |
| 2025-06-12 | 4.11 | $4.63 | 115400 |
| 2025-06-11 | 4.07 | $4.57 | 118231 |
| 2025-06-10 | 4.03 | $4.88 | 103500 |
| 2025-06-09 | 3.98 | $4.48 | 56837 |
| 2025-06-06 | 3.95 | $4.75 | 67719 |
| 2025-06-05 | 3.91 | $4.15 | 50002 |
| 2025-06-04 | 3.90 | $4.41 | 87100 |
| 2025-06-03 | 3.87 | $4.74 | 571922 |
| 2025-06-02 | 3.83 | $4.43 | 154936 |
| 2025-05-30 | 3.82 | $3.66 | 58846 |
| 2025-05-29 | 3.83 | $3.57 | 81122 |
| 2025-05-28 | 3.86 | $3.40 | 135500 |
| 2025-05-27 | 3.91 | $3.51 | 72428 |
| 2025-05-23 | 3.96 | $3.57 | 106100 |
| 2025-05-22 | 4.00 | $3.91 | 131700 |
| 2025-05-21 | 4.03 | $3.86 | 83200 |
| 2025-05-20 | 4.07 | $3.83 | 158300 |
| 2025-05-19 | 4.13 | $4.37 | 202133 |
| 2025-05-16 | 4.16 | $3.51 | 126700 |
| 2025-05-15 | 4.21 | $3.94 | 90300 |
| 2025-05-14 | 4.23 | $3.84 | 119000 |
| 2025-05-13 | 4.25 | $3.81 | 67900 |
| 2025-05-12 | 4.26 | $3.83 | 67600 |
| 2025-05-09 | 4.27 | $3.87 | 56428 |
| 2025-05-08 | 4.28 | $3.95 | 98700 |
| 2025-05-07 | 4.31 | $3.99 | 58131 |
| 2025-05-06 | 4.35 | $3.82 | 64403 |
| 2025-05-05 | 4.43 | $3.97 | 113106 |
| 2025-05-02 | 4.52 | $4.10 | 148400 |
| 2025-05-01 | 4.62 | $3.97 | 135435 |
| 2025-04-30 | 4.76 | $4.11 | 46702 |
| 2025-04-29 | 4.88 | $4.41 | 43600 |
| 2025-04-28 | 5.01 | $4.50 | 51330 |
| 2025-04-25 | 5.14 | $4.41 | 48213 |
| 2025-04-24 | 5.29 | $4.52 | 58735 |
| 2025-04-23 | 5.43 | $4.74 | 52210 |
| 2025-04-22 | 5.59 | $4.90 | 63010 |
| 2025-04-21 | 5.73 | $4.95 | 153600 |
| 2025-04-17 | 5.84 | $4.62 | 139500 |
| 2025-04-16 | 5.97 | $4.38 | 174700 |
| 2025-04-15 | 6.12 | $4.11 | 88647 |
| 2025-04-14 | 6.29 | $3.99 | 104641 |
| 2025-04-11 | 6.45 | $4.01 | 66600 |
| 2025-04-10 | 6.58 | $4.13 | 85600 |
| 2025-04-09 | 6.73 | $4.62 | 168600 |
| 2025-04-08 | 6.88 | $4.79 | 52027 |
| 2025-04-07 | 7.01 | $5.37 | 105300 |
| 2025-04-04 | 7.12 | $5.80 | 69511 |
| 2025-04-03 | 7.16 | $6.13 | 87627 |
| 2025-04-02 | 7.18 | $6.78 | 31000 |
| 2025-04-01 | 7.15 | $6.46 | 24700 |
| 2025-03-31 | 7.14 | $6.98 | 77531 |
| 2025-03-28 | 7.12 | $7.07 | 48922 |
| 2025-03-27 | 7.11 | $7.45 | 30626 |
| 2025-03-26 | 7.10 | $7.28 | 36200 |
| 2025-03-25 | 7.10 | $7.91 | 40431 |
| 2025-03-24 | 7.08 | $7.76 | 26645 |
| 2025-03-21 | 7.08 | $7.17 | 134828 |
| 2025-03-20 | 7.10 | $7.15 | 28300 |
| 2025-03-19 | 7.13 | $7.49 | 28911 |
| 2025-03-18 | 7.13 | $7.49 | 146100 |
| 2025-03-17 | 7.12 | $7.06 | 61900 |
| 2025-03-14 | 7.16 | $6.67 | 61600 |
| 2025-03-13 | 7.21 | $7.14 | 27431 |
| 2025-03-12 | 7.24 | $7.56 | 37914 |
| 2025-03-11 | 7.26 | $7.57 | 50200 |
| 2025-03-10 | 7.29 | $7.40 | 38346 |
| 2025-03-07 | 7.34 | $6.77 | 42500 |
| 2025-03-06 | 7.48 | $6.44 | 53900 |
| 2025-03-05 | 7.63 | $6.10 | 74744 |
| 2025-03-04 | 7.79 | $6.25 | 60508 |
| 2025-03-03 | 7.95 | $6.59 | 56607 |
| 2025-02-28 | 8.11 | $7.04 | 44800 |
| 2025-02-27 | 8.27 | $7.14 | 30445 |
| 2025-02-26 | 8.43 | $7.32 | 17600 |
| 2025-02-25 | 8.58 | $7.53 | 40217 |
| 2025-02-24 | 8.75 | $7.64 | 42341 |
| 2025-02-21 | 8.92 | $7.59 | 65750 |
| 2025-02-20 | 9.11 | $7.90 | 86800 |
| 2025-02-19 | 9.27 | $7.41 | 34324 |
| 2025-02-18 | 9.47 | $7.36 | 30000 |
| 2025-02-14 | 9.72 | $7.73 | 48800 |
| 2025-02-13 | 9.96 | $7.69 | 27600 |
| 2025-02-12 | 10.22 | $7.79 | 46500 |
| 2025-02-11 | 10.47 | $7.88 | 84145 |
| 2025-02-10 | 10.74 | $8.25 | 41700 |
| 2025-02-07 | 10.99 | $8.41 | 44400 |
| 2025-02-06 | 11.24 | $9.47 | 50300 |
| 2025-02-05 | 11.45 | $9.52 | 155548 |
| 2025-02-04 | 11.69 | $9.30 | 79000 |
| 2025-02-03 | 11.95 | $9.37 | 47938 |
| 2025-01-31 | 12.20 | $9.79 | 42900 |
| 2025-01-30 | 12.45 | $10.22 | 44111 |
| 2025-01-29 | 12.66 | $10.35 | 64338 |
| 2025-01-28 | 12.86 | $10.47 | 50700 |
| 2025-01-27 | 13.07 | $10.78 | 34800 |
| 2025-01-24 | 13.25 | $11.18 | 44400 |
| 2025-01-23 | 13.40 | $11.28 | 57900 |
| 2025-01-22 | 13.51 | $11.21 | 54927 |
| 2025-01-21 | 13.61 | $11.28 | 62500 |
| 2025-01-17 | 13.74 | $12.44 | 102138 |
| 2025-01-16 | 13.82 | $12.48 | 57102 |
| 2025-01-15 | 13.88 | $12.96 | 70300 |
| 2025-01-14 | 13.93 | $12.77 | 88125 |
| 2025-01-13 | 13.98 | $13.23 | 154400 |
| 2025-01-10 | 14.03 | $13.29 | 164452 |
| 2025-01-08 | 14.09 | $13.37 | 198448 |
| 2025-01-07 | 14.15 | $13.77 | 94024 |
| 2025-01-06 | 14.19 | $14.22 | 60600 |
| 2025-01-03 | 14.19 | $14.52 | 55114 |
| 2025-01-02 | 14.17 | $14.48 | 76346 |
| 2024-12-31 | 14.17 | $14.65 | 111200 |
| 2024-12-30 | 14.19 | $14.47 | 70800 |
| 2024-12-27 | 14.21 | $14.40 | 51400 |
| 2024-12-26 | 14.23 | $14.54 | 45242 |
| 2024-12-24 | 14.23 | $14.41 | 44200 |
| 2024-12-23 | 14.28 | $14.14 | 60501 |
| 2024-12-20 | 14.28 | $13.50 | 796700 |
| 2024-12-19 | 14.32 | $13.35 | 193811 |
| 2024-12-18 | 14.33 | $13.75 | 214211 |
| 2024-12-17 | 14.31 | $14.06 | 166841 |
| 2024-12-16 | 14.40 | $13.66 | 189900 |
| 2024-12-13 | 14.58 | $14.03 | 171349 |
| 2024-12-12 | 14.78 | $13.80 | 137800 |
| 2024-12-11 | 15.03 | $14.25 | 47148 |
| 2024-12-10 | 15.30 | $14.42 | 57300 |
| 2024-12-09 | 15.54 | $14.50 | 80611 |
| 2024-12-06 | 15.74 | $14.69 | 48443 |
| 2024-12-05 | 15.93 | $14.25 | 64640 |
| 2024-12-04 | 16.08 | $14.13 | 75100 |
| 2024-12-03 | 16.21 | $14.33 | 46343 |
| 2024-12-02 | 16.32 | $15.14 | 55600 |
| 2024-11-29 | 16.39 | $14.91 | 33025 |
| 2024-11-27 | 16.49 | $14.77 | 27530 |
| 2024-11-26 | 16.60 | $14.53 | 48814 |
| 2024-11-25 | 16.73 | $15.36 | 94900 |
| 2024-11-22 | 16.82 | $14.09 | 136700 |
| 2024-11-21 | 16.95 | $14.34 | 55449 |
| 2024-11-20 | 17.05 | $13.65 | 80018 |
| 2024-11-19 | 17.18 | $13.30 | 157581 |
| 2024-11-18 | 17.33 | $15.83 | 52732 |
| 2024-11-15 | 17.34 | $17.21 | 39500 |
| 2024-11-14 | 17.30 | $18.15 | 44433 |
| 2024-11-13 | 17.21 | $18.73 | 72300 |
| 2024-11-12 | 17.10 | $19.64 | 79100 |
| 2024-11-11 | 16.94 | $19.34 | 50700 |
| 2024-11-08 | 16.80 | $18.40 | 44400 |
| 2024-11-07 | 16.72 | $18.55 | 125100 |
| 2024-11-06 | 16.62 | $17.24 | 88400 |
| 2024-11-05 | 16.57 | $16.60 | 41637 |
| 2024-11-04 | 16.60 | $16.56 | 40300 |
| 2024-11-01 | 16.63 | $16.65 | 255103 |
| 2024-10-31 | 16.65 | $16.76 | 57000 |
| 2024-10-30 | 16.70 | $17.12 | 47800 |
| 2024-10-29 | 16.73 | $17.15 | 75103 |
| 2024-10-28 | 16.81 | $17.07 | 77924 |
| 2024-10-25 | 16.91 | $16.69 | 95800 |
| 2024-10-24 | 17.02 | $16.27 | 45600 |
| 2024-10-23 | 17.14 | $16.26 | 77533 |
| 2024-10-22 | 17.23 | $16.28 | 71633 |
| 2024-10-21 | 17.36 | $16.07 | 67000 |
| 2024-10-18 | 17.50 | $16.38 | 83100 |
| 2024-10-17 | 17.67 | $16.48 | 38147 |
| 2024-10-16 | 17.85 | $16.57 | 53900 |
| 2024-10-15 | 17.95 | $16.44 | 73010 |
| 2024-10-14 | 18.05 | $16.46 | 50440 |
| 2024-10-11 | 18.18 | $16.82 | 59900 |
| 2024-10-10 | 18.30 | $16.53 | 66746 |
| 2024-10-09 | 18.37 | $16.22 | 98300 |
| 2024-10-08 | 18.46 | $17.17 | 122900 |
| 2024-10-07 | 18.50 | $17.29 | 233600 |
| 2024-10-04 | 18.51 | $17.00 | 101218 |
| 2024-10-03 | 18.49 | $17.63 | 73436 |
| 2024-10-02 | 18.49 | $17.81 | 551145 |
| 2024-10-01 | 18.49 | $18.70 | 30300 |
| 2024-09-30 | 18.41 | $19.14 | 49000 |
| 2024-09-27 | 18.43 | $18.84 | 19300 |
| 2024-09-26 | 18.43 | $18.67 | 45449 |
| 2024-09-25 | 18.42 | $18.19 | 25800 |
| 2024-09-24 | 18.51 | $18.81 | 58300 |
| 2024-09-23 | 18.56 | $18.81 | 68100 |
| 2024-09-20 | 18.62 | $19.84 | 278237 |
| 2024-09-19 | 18.54 | $20.08 | 206226 |
| 2024-09-18 | 18.46 | $18.49 | 24000 |
| 2024-09-17 | 18.42 | $18.40 | 20246 |
| 2024-09-16 | 18.43 | $19.13 | 23639 |
| 2024-09-13 | 18.33 | $19.17 | 58730 |
| 2024-09-12 | 18.30 | $18.05 | 46500 |
| 2024-09-11 | 18.26 | $17.90 | 42500 |
| 2024-09-10 | 18.18 | $18.02 | 35146 |
| 2024-09-09 | 18.14 | $17.44 | 41101 |
| 2024-09-06 | 18.09 | $16.65 | 46500 |
| 2024-09-05 | 18.09 | $17.74 | 21500 |
| 2024-09-04 | 18.04 | $17.67 | 25447 |
| 2024-09-03 | 18.07 | $17.17 | 63330 |
| 2024-08-30 | 18.05 | $19.49 | 43967 |
| 2024-08-29 | 18.01 | $18.91 | 49100 |
| 2024-08-28 | 18.04 | $18.48 | 37728 |
| 2024-08-27 | 18.12 | $19.87 | 61000 |
| 2024-08-26 | 18.19 | $19.86 | 52214 |
| 2024-08-23 | 18.26 | $20.06 | 43944 |
| 2024-08-22 | 18.30 | $18.24 | 12921 |
| 2024-08-21 | 18.44 | $18.50 | 16500 |
| 2024-08-20 | 18.57 | $17.60 | 59900 |
| 2024-08-19 | 18.77 | $18.59 | 13463 |
| 2024-08-16 | 18.91 | $17.14 | 68545 |
| 2024-08-15 | 19.06 | $18.59 | 11045 |
| 2024-08-14 | 19.18 | $17.28 | 29842 |
| 2024-08-13 | 19.37 | $16.27 | 16500 |
| 2024-08-12 | 19.64 | $17.32 | 42624 |
| 2024-08-09 | 19.83 | $16.31 | 16600 |
| 2024-08-08 | 20.05 | $16.61 | 29209 |
| 2024-08-07 | 20.27 | $16.86 | 26913 |
| 2024-08-06 | 20.48 | $18.15 | 46000 |
| 2024-08-05 | 20.60 | $16.89 | 29700 |
| 2024-08-02 | 20.80 | $18.76 | 58928 |
| 2024-08-01 | 20.87 | $19.50 | 90222 |
| 2024-07-31 | 20.90 | $20.06 | 71621 |
| 2024-07-30 | 20.93 | $21.19 | 48114 |
| 2024-07-29 | 20.92 | $21.19 | 28900 |
| 2024-07-26 | 20.74 | $21.00 | 31700 |
| 2024-07-25 | 20.63 | $21.05 | 29700 |
| 2024-07-24 | 20.61 | $21.08 | 20946 |
| 2024-07-23 | 20.56 | $21.49 | 29900 |
| 2024-07-22 | 20.44 | $21.39 | 43414 |
| 2024-07-19 | 20.30 | $20.15 | 22331 |
| 2024-07-18 | 20.28 | $21.03 | 146163 |
| 2024-07-17 | 20.18 | $21.06 | 38475 |
| 2024-07-16 | 19.93 | $21.75 | 123852 |
| 2024-07-15 | 19.64 | $21.00 | 74143 |
| 2024-07-12 | 19.42 | $20.77 | 167950 |
| 2024-07-11 | 19.21 | $21.00 | 175701 |
| 2024-07-10 | 18.96 | $21.06 | 56964 |
| 2024-07-09 | 18.80 | $20.63 | 45654 |
| 2024-07-08 | 18.59 | $20.89 | 98830 |
| 2024-07-05 | 18.35 | $20.03 | 60884 |
| 2024-07-03 | 18.15 | $20.09 | 13452 |
| 2024-07-02 | 17.93 | $20.69 | 195255 |
| 2024-07-01 | 17.69 | $21.00 | 116996 |
| 2024-06-28 | 17.40 | $17.61 | 983275 |
| 2024-06-27 | 17.27 | $18.75 | 63793 |
| 2024-06-26 | 17.10 | $20.80 | 64382 |
| 2024-06-25 | 16.80 | $19.93 | 136122 |
| 2024-06-24 | 16.59 | $19.19 | 109981 |
| 2024-06-21 | 16.43 | $18.59 | 578195 |
| 2024-06-20 | 16.30 | $19.68 | 159651 |
| 2024-06-18 | 16.11 | $19.05 | 206464 |
| 2024-06-17 | 15.95 | $16.00 | 104392 |
| 2024-06-14 | 15.92 | $16.00 | 20874 |
| 2024-06-13 | 15.87 | $16.59 | 21015 |
| 2024-06-12 | 15.80 | $16.66 | 21196 |
| 2024-06-11 | 15.74 | $15.95 | 26790 |
| 2024-06-10 | 15.72 | $17.92 | 56044 |
| 2024-06-07 | 15.62 | $16.31 | 24153 |
| 2024-06-06 | 15.60 | $16.12 | 20270 |
| 2024-06-05 | 15.58 | $16.09 | 152433 |
| 2024-06-04 | 15.52 | $15.73 | 21434 |
| 2024-06-03 | 15.47 | $15.73 | 29243 |
| 2024-05-31 | 15.39 | $15.32 | 20105 |
| 2024-05-30 | 15.37 | $15.00 | 14430 |
| 2024-05-29 | 15.39 | $15.35 | 15153 |
| 2024-05-28 | 15.40 | $14.70 | 25149 |
| 2024-05-24 | 15.47 | $15.76 | 29292 |
| 2024-05-23 | 15.47 | $16.11 | 118018 |
| 2024-05-22 | 15.46 | $15.86 | 25253 |
| 2024-05-21 | 15.46 | $16.00 | 25345 |
| 2024-05-20 | 15.46 | $15.71 | 50676 |
| 2024-05-17 | 15.46 | $15.50 | 63002 |
| 2024-05-16 | 15.46 | $14.96 | 26279 |
| 2024-05-15 | 15.48 | $15.31 | 28648 |
| 2024-05-14 | 15.49 | $15.46 | 34028 |
| 2024-05-13 | 15.49 | $15.48 | 27651 |
| 2024-05-10 | 15.45 | $15.81 | 74968 |
| 2024-05-09 | 15.43 | $16.02 | 147228 |
| 2024-05-08 | 15.43 | $15.69 | 114226 |
| 2024-05-07 | 15.38 | $14.81 | 77411 |
| 2024-05-06 | 15.40 | $14.82 | 34593 |
| 2024-05-03 | 15.42 | $14.09 | 99564 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.29
2026-07-17
Close Price
$14.23
Vol: 145331
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.89
Average
12.25
Maximum
20.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.29 | $14.23 | 145331 |
| 2026-07-16 | 14.29 | $14.01 | 237021 |
| 2026-07-15 | 14.32 | $14.63 | 151000 |
| 2026-07-14 | 14.29 | $14.57 | 255832 |
| 2026-07-13 | 14.26 | $14.62 | 261009 |
| 2026-07-10 | 14.23 | $15.19 | 279347 |
| 2026-07-09 | 14.12 | $15.45 | 280700 |
| 2026-07-08 | 13.99 | $15.65 | 596005 |
| 2026-07-07 | 13.81 | $14.56 | 491420 |
| 2026-07-06 | 13.73 | $15.53 | 392300 |
| 2026-07-02 | 13.54 | $15.10 | 378700 |
| 2026-07-01 | 13.38 | $15.24 | 319349 |
| 2026-06-30 | 13.18 | $16.39 | 661548 |
| 2026-06-29 | 12.84 | $15.00 | 449103 |
| 2026-06-26 | 12.62 | $14.19 | 3.9M |
| 2026-06-25 | 12.45 | $13.36 | 349810 |
| 2026-06-24 | 12.36 | $12.82 | 341421 |
| 2026-06-23 | 12.31 | $11.91 | 293627 |
| 2026-06-22 | 12.35 | $11.62 | 196000 |
| 2026-06-18 | 12.42 | $11.94 | 313900 |
| 2026-06-17 | 12.48 | $12.16 | 200900 |
| 2026-06-16 | 12.51 | $12.40 | 590903 |
| 2026-06-15 | 12.52 | $12.72 | 430244 |
| 2026-06-12 | 12.50 | $11.88 | 109500 |
| 2026-06-11 | 12.57 | $11.86 | 127409 |
| 2026-06-10 | 12.64 | $11.30 | 136400 |
| 2026-06-09 | 12.78 | $11.43 | 202905 |
| 2026-06-08 | 12.92 | $11.53 | 97538 |
| 2026-06-05 | 13.07 | $11.49 | 285400 |
| 2026-06-04 | 13.24 | $12.34 | 245800 |
| 2026-06-03 | 13.33 | $12.48 | 434334 |
| 2026-06-02 | 13.42 | $12.38 | 242300 |
| 2026-06-01 | 13.53 | $13.09 | 130700 |
| 2026-05-29 | 13.57 | $13.49 | 100732 |
| 2026-05-28 | 13.58 | $13.31 | 91644 |
| 2026-05-27 | 13.61 | $13.44 | 148404 |
| 2026-05-26 | 13.63 | $13.70 | 209900 |
| 2026-05-22 | 13.62 | $13.86 | 220306 |
| 2026-05-21 | 13.60 | $14.37 | 155900 |
| 2026-05-20 | 13.52 | $13.39 | 202419 |
| 2026-05-19 | 13.53 | $12.76 | 112039 |
| 2026-05-18 | 13.61 | $12.86 | 152406 |
| 2026-05-15 | 13.69 | $13.72 | 181201 |
| 2026-05-14 | 13.69 | $14.21 | 109300 |
| 2026-05-13 | 13.63 | $14.15 | 92500 |
| 2026-05-12 | 13.58 | $13.66 | 126500 |
| 2026-05-11 | 13.57 | $13.65 | 149536 |
| 2026-05-08 | 13.56 | $14.53 | 133400 |
| 2026-05-07 | 13.46 | $14.63 | 171500 |
| 2026-05-06 | 13.33 | $14.94 | 243200 |
| 2026-05-05 | 13.16 | $14.39 | 134200 |
| 2026-05-04 | 13.03 | $14.15 | 541148 |
| 2026-05-01 | 12.92 | $13.20 | 462229 |
| 2026-04-30 | 12.89 | $12.82 | 280243 |
| 2026-04-29 | 12.89 | $12.04 | 100900 |
| 2026-04-28 | 12.98 | $12.54 | 165248 |
| 2026-04-27 | 13.03 | $12.97 | 159700 |
| 2026-04-24 | 13.04 | $12.41 | 138400 |
| 2026-04-23 | 13.10 | $12.42 | 94236 |
| 2026-04-22 | 13.18 | $12.96 | 237139 |
| 2026-04-21 | 13.20 | $13.15 | 92300 |
| 2026-04-20 | 13.20 | $13.47 | 327200 |
| 2026-04-17 | 13.18 | $13.53 | 424200 |
| 2026-04-16 | 13.14 | $13.30 | 653800 |
| 2026-04-15 | 13.12 | $13.25 | 1.2M |
| 2026-04-14 | 13.11 | $12.97 | 187116 |
| 2026-04-13 | 13.12 | $12.76 | 96700 |
| 2026-04-10 | 13.16 | $12.87 | 154316 |
| 2026-04-09 | 13.19 | $12.83 | 123200 |
| 2026-04-08 | 13.23 | $12.79 | 135024 |
| 2026-04-07 | 13.28 | $12.73 | 222310 |
| 2026-04-06 | 13.33 | $13.44 | 124368 |
| 2026-04-02 | 13.32 | $13.44 | 111100 |
| 2026-04-01 | 13.31 | $13.45 | 156309 |
| 2026-03-31 | 13.30 | $13.06 | 430100 |
| 2026-03-30 | 13.32 | $12.46 | 190100 |
| 2026-03-27 | 13.41 | $13.34 | 168822 |
| 2026-03-26 | 13.42 | $13.65 | 137800 |
| 2026-03-25 | 13.39 | $13.28 | 129000 |
| 2026-03-24 | 13.41 | $12.33 | 681428 |
| 2026-03-23 | 13.52 | $12.42 | 828206 |
| 2026-03-20 | 13.64 | $12.21 | 1.4M |
| 2026-03-19 | 13.79 | $12.11 | 130100 |
| 2026-03-18 | 13.96 | $12.22 | 451526 |
| 2026-03-17 | 14.15 | $13.22 | 510244 |
| 2026-03-16 | 14.24 | $13.37 | 592000 |
| 2026-03-13 | 14.33 | $13.00 | 228111 |
| 2026-03-12 | 14.47 | $13.86 | 340400 |
| 2026-03-11 | 14.54 | $14.98 | 250500 |
| 2026-03-10 | 14.49 | $13.41 | 254718 |
| 2026-03-09 | 14.61 | $13.54 | 220100 |
| 2026-03-06 | 14.72 | $13.88 | 191900 |
| 2026-03-05 | 14.81 | $13.81 | 399691 |
| 2026-03-04 | 14.91 | $14.86 | 286706 |
| 2026-03-03 | 14.92 | $14.10 | 284700 |
| 2026-03-02 | 15.00 | $15.34 | 221200 |
| 2026-02-27 | 14.97 | $15.34 | 213523 |
| 2026-02-26 | 14.93 | $15.78 | 150500 |
| 2026-02-25 | 14.84 | $15.78 | 254906 |
| 2026-02-24 | 14.74 | $15.93 | 119700 |
| 2026-02-23 | 14.62 | $15.64 | 100606 |
| 2026-02-20 | 14.51 | $15.58 | 117700 |
| 2026-02-19 | 14.40 | $16.00 | 434617 |
| 2026-02-18 | 14.23 | $15.22 | 132004 |
| 2026-02-17 | 14.12 | $14.69 | 54937 |
| 2026-02-13 | 14.06 | $14.44 | 132710 |
| 2026-02-12 | 14.02 | $14.88 | 94100 |
| 2026-02-11 | 13.93 | $15.26 | 193700 |
| 2026-02-10 | 13.79 | $15.75 | 157909 |
| 2026-02-09 | 13.59 | $15.27 | 263616 |
| 2026-02-06 | 13.41 | $15.00 | 424040 |
| 2026-02-05 | 13.24 | $14.48 | 248820 |
| 2026-02-04 | 13.11 | $14.80 | 118009 |
| 2026-02-03 | 12.93 | $15.21 | 330000 |
| 2026-02-02 | 12.70 | $14.38 | 383762 |
| 2026-01-30 | 12.52 | $14.26 | 555300 |
| 2026-01-29 | 12.33 | $14.60 | 267200 |
| 2026-01-28 | 12.10 | $14.43 | 258808 |
| 2026-01-27 | 11.85 | $14.09 | 211422 |
| 2026-01-26 | 11.61 | $12.94 | 168105 |
| 2026-01-23 | 11.48 | $12.99 | 202900 |
| 2026-01-22 | 11.32 | $12.63 | 506443 |
| 2026-01-21 | 11.18 | $12.20 | 119800 |
| 2026-01-20 | 11.07 | $11.85 | 137532 |
| 2026-01-16 | 10.99 | $11.74 | 269400 |
| 2026-01-15 | 10.91 | $11.84 | 265227 |
| 2026-01-14 | 10.81 | $11.76 | 411700 |
| 2026-01-13 | 10.71 | $10.90 | 339453 |
| 2026-01-12 | 10.69 | $9.17 | 179500 |
| 2026-01-09 | 10.85 | $9.31 | 234923 |
| 2026-01-08 | 11.01 | $9.17 | 365026 |
| 2026-01-07 | 11.21 | $9.56 | 147927 |
| 2026-01-06 | 11.38 | $9.49 | 276000 |
| 2026-01-05 | 11.58 | $10.00 | 317100 |
| 2026-01-02 | 11.75 | $11.39 | 213220 |
| 2025-12-31 | 11.78 | $11.43 | 186906 |
| 2025-12-30 | 11.82 | $11.40 | 156201 |
| 2025-12-29 | 11.86 | $12.07 | 358146 |
| 2025-12-26 | 11.84 | $12.41 | 95801 |
| 2025-12-24 | 11.78 | $12.68 | 107000 |
| 2025-12-23 | 11.69 | $12.31 | 77164 |
| 2025-12-22 | 11.62 | $12.26 | 139522 |
| 2025-12-19 | 11.56 | $11.74 | 436900 |
| 2025-12-18 | 11.54 | $11.39 | 545244 |
| 2025-12-17 | 11.55 | $11.48 | 225000 |
| 2025-12-16 | 11.56 | $11.55 | 257517 |
| 2025-12-15 | 11.56 | $11.58 | 270315 |
| 2025-12-12 | 11.56 | $11.63 | 1.5M |
| 2025-12-11 | 11.55 | $13.07 | 79900 |
| 2025-12-10 | 11.39 | $12.52 | 107300 |
| 2025-12-09 | 11.27 | $12.50 | 321400 |
| 2025-12-08 | 11.15 | $12.25 | 152316 |
| 2025-12-05 | 11.03 | $11.04 | 54030 |
| 2025-12-04 | 11.03 | $10.98 | 86600 |
| 2025-12-03 | 11.03 | $11.12 | 138200 |
| 2025-12-02 | 11.02 | $10.49 | 113200 |
| 2025-12-01 | 11.08 | $10.99 | 135109 |
| 2025-11-28 | 11.09 | $11.07 | 76319 |
| 2025-11-26 | 11.09 | $10.76 | 117500 |
| 2025-11-25 | 11.13 | $10.71 | 198000 |
| 2025-11-24 | 11.17 | $10.36 | 180048 |
| 2025-11-21 | 11.26 | $10.95 | 687900 |
| 2025-11-20 | 11.29 | $12.22 | 644600 |
| 2025-11-19 | 11.19 | $12.43 | 135100 |
| 2025-11-18 | 11.06 | $11.51 | 204000 |
| 2025-11-17 | 11.01 | $11.15 | 96500 |
| 2025-11-14 | 11.00 | $10.66 | 61501 |
| 2025-11-13 | 11.03 | $10.90 | 101602 |
| 2025-11-12 | 11.05 | $11.47 | 125400 |
| 2025-11-11 | 11.00 | $10.96 | 98500 |
| 2025-11-10 | 11.01 | $10.85 | 63105 |
| 2025-11-07 | 11.03 | $10.93 | 136200 |
| 2025-11-06 | 11.04 | $11.01 | 243200 |
| 2025-11-05 | 11.04 | $10.44 | 117000 |
| 2025-11-04 | 11.10 | $10.39 | 190200 |
| 2025-11-03 | 11.18 | $10.65 | 109400 |
| 2025-10-31 | 11.23 | $11.01 | 82429 |
| 2025-10-30 | 11.25 | $10.54 | 71740 |
| 2025-10-29 | 11.33 | $10.90 | 29627 |
| 2025-10-28 | 11.38 | $11.03 | 57900 |
| 2025-10-27 | 11.41 | $11.21 | 79302 |
| 2025-10-24 | 11.43 | $11.05 | 50838 |
| 2025-10-23 | 11.47 | $11.12 | 84100 |
| 2025-10-22 | 11.51 | $11.03 | 159406 |
| 2025-10-21 | 11.56 | $11.06 | 141000 |
| 2025-10-20 | 11.61 | $11.09 | 121100 |
| 2025-10-17 | 11.67 | $11.70 | 102704 |
| 2025-10-16 | 11.67 | $12.46 | 92900 |
| 2025-10-15 | 11.58 | $12.32 | 115947 |
| 2025-10-14 | 11.50 | $11.67 | 71728 |
| 2025-10-13 | 11.49 | $11.93 | 67500 |
| 2025-10-10 | 11.44 | $11.88 | 73400 |
| 2025-10-09 | 11.39 | $12.16 | 137200 |
| 2025-10-08 | 11.31 | $12.16 | 131200 |
| 2025-10-07 | 11.22 | $11.39 | 78102 |
| 2025-10-06 | 11.21 | $11.08 | 105400 |
| 2025-10-03 | 11.22 | $11.35 | 88610 |
| 2025-10-02 | 11.20 | $10.75 | 86400 |
| 2025-10-01 | 11.25 | $11.01 | 96649 |
| 2025-09-30 | 11.28 | $11.75 | 93772 |
| 2025-09-29 | 11.23 | $11.82 | 158000 |
| 2025-09-26 | 11.17 | $11.92 | 106416 |
| 2025-09-25 | 11.09 | $10.86 | 172901 |
| 2025-09-24 | 11.11 | $10.50 | 205612 |
| 2025-09-23 | 11.17 | $11.06 | 119304 |
| 2025-09-22 | 11.19 | $11.27 | 157200 |
| 2025-09-19 | 11.18 | $12.50 | 1.1M |
| 2025-09-18 | 11.04 | $12.40 | 340527 |
| 2025-09-17 | 10.90 | $12.39 | 232406 |
| 2025-09-16 | 10.74 | $11.88 | 149900 |
| 2025-09-15 | 10.62 | $12.39 | 261800 |
| 2025-09-12 | 10.43 | $12.36 | 198630 |
| 2025-09-11 | 10.23 | $11.81 | 159500 |
| 2025-09-10 | 10.06 | $11.80 | 205373 |
| 2025-09-09 | 9.88 | $12.52 | 266740 |
| 2025-09-08 | 9.60 | $12.13 | 356611 |
| 2025-09-05 | 9.33 | $11.50 | 121200 |
| 2025-09-04 | 9.11 | $10.99 | 123328 |
| 2025-09-03 | 8.91 | $10.58 | 169743 |
| 2025-09-02 | 8.73 | $11.17 | 202700 |
| 2025-08-29 | 8.48 | $10.45 | 155762 |
| 2025-08-28 | 8.27 | $10.05 | 212452 |
| 2025-08-27 | 8.08 | $10.01 | 1.1M |
| 2025-08-26 | 7.88 | $9.80 | 176549 |
| 2025-08-25 | 7.68 | $10.39 | 226435 |
| 2025-08-22 | 7.39 | $9.94 | 214800 |
| 2025-08-21 | 7.12 | $10.04 | 316543 |
| 2025-08-20 | 6.81 | $8.87 | 454928 |
| 2025-08-19 | 6.60 | $9.30 | 533146 |
| 2025-08-18 | 6.31 | $8.10 | 335229 |
| 2025-08-15 | 6.13 | $7.38 | 70100 |
| 2025-08-14 | 5.99 | $7.26 | 74434 |
| 2025-08-13 | 5.86 | $6.95 | 80536 |
| 2025-08-12 | 5.75 | $6.75 | 82537 |
| 2025-08-11 | 5.64 | $6.43 | 107800 |
| 2025-08-08 | 5.56 | $6.47 | 183800 |
| 2025-08-07 | 5.46 | $6.73 | 208680 |
| 2025-08-06 | 5.33 | $6.33 | 191425 |
| 2025-08-05 | 5.22 | $6.00 | 127311 |
| 2025-08-04 | 5.14 | $5.80 | 88100 |
| 2025-08-01 | 5.07 | $5.96 | 262500 |
| 2025-07-31 | 4.98 | $5.90 | 229139 |
| 2025-07-30 | 4.88 | $6.01 | 300400 |
| 2025-07-29 | 4.76 | $5.20 | 183100 |
| 2025-07-28 | 4.71 | $5.51 | 129116 |
| 2025-07-25 | 4.63 | $5.77 | 164800 |
| 2025-07-24 | 4.51 | $5.70 | 184196 |
| 2025-07-23 | 4.38 | $5.50 | 129410 |
| 2025-07-22 | 4.27 | $5.18 | 336721 |
| 2025-07-21 | 4.17 | $5.65 | 787318 |
| 2025-07-18 | 4.02 | $4.35 | 2.5M |
| 2025-07-17 | 3.98 | $3.84 | 146900 |
| 2025-07-16 | 3.99 | $3.83 | 115100 |
| 2025-07-15 | 4.01 | $3.77 | 118900 |
| 2025-07-14 | 4.04 | $3.73 | 182300 |
| 2025-07-11 | 4.07 | $3.92 | 58268 |
| 2025-07-10 | 4.09 | $4.03 | 114700 |
| 2025-07-09 | 4.09 | $4.01 | 191300 |
| 2025-07-08 | 4.10 | $3.92 | 73224 |
| 2025-07-07 | 4.12 | $3.81 | 66168 |
| 2025-07-03 | 4.15 | $3.88 | 143900 |
| 2025-07-02 | 4.18 | $4.00 | 282825 |
| 2025-07-01 | 4.20 | $3.85 | 293489 |
| 2025-06-30 | 4.24 | $3.97 | 160704 |
| 2025-06-27 | 4.26 | $4.11 | 1.3M |
| 2025-06-26 | 4.28 | $4.01 | 225100 |
| 2025-06-25 | 4.31 | $4.59 | 367000 |
| 2025-06-24 | 4.28 | $4.53 | 135135 |
| 2025-06-23 | 4.25 | $4.12 | 189055 |
| 2025-06-20 | 4.27 | $4.76 | 297700 |
| 2025-06-18 | 4.21 | $3.65 | 68500 |
| 2025-06-17 | 4.27 | $3.93 | 67006 |
| 2025-06-16 | 4.31 | $4.29 | 71500 |
| 2025-06-13 | 4.31 | $4.43 | 145200 |
| 2025-06-12 | 4.30 | $4.63 | 115400 |
| 2025-06-11 | 4.26 | $4.57 | 118231 |
| 2025-06-10 | 4.23 | $4.88 | 103500 |
| 2025-06-09 | 4.16 | $4.48 | 56837 |
| 2025-06-06 | 4.13 | $4.75 | 67719 |
| 2025-06-05 | 4.06 | $4.15 | 50002 |
| 2025-06-04 | 4.05 | $4.41 | 87100 |
| 2025-06-03 | 4.02 | $4.74 | 571922 |
| 2025-06-02 | 3.94 | $4.43 | 154936 |
| 2025-05-30 | 3.89 | $3.66 | 58846 |
| 2025-05-29 | 3.91 | $3.57 | 81122 |
| 2025-05-28 | 3.95 | $3.40 | 135500 |
| 2025-05-27 | 4.01 | $3.51 | 72428 |
| 2025-05-23 | 4.06 | $3.57 | 106100 |
| 2025-05-22 | 4.11 | $3.91 | 131700 |
| 2025-05-21 | 4.13 | $3.86 | 83200 |
| 2025-05-20 | 4.16 | $3.83 | 158300 |
| 2025-05-19 | 4.19 | $4.37 | 202133 |
| 2025-05-16 | 4.18 | $3.51 | 126700 |
| 2025-05-15 | 4.25 | $3.94 | 90300 |
| 2025-05-14 | 4.28 | $3.84 | 119000 |
| 2025-05-13 | 4.32 | $3.81 | 67900 |
| 2025-05-12 | 4.38 | $3.83 | 67600 |
| 2025-05-09 | 4.44 | $3.87 | 56428 |
| 2025-05-08 | 4.50 | $3.95 | 98700 |
| 2025-05-07 | 4.55 | $3.99 | 58131 |
| 2025-05-06 | 4.61 | $3.82 | 64403 |
| 2025-05-05 | 4.70 | $3.97 | 113106 |
| 2025-05-02 | 4.77 | $4.10 | 148400 |
| 2025-05-01 | 4.84 | $3.97 | 135435 |
| 2025-04-30 | 4.93 | $4.11 | 46702 |
| 2025-04-29 | 5.02 | $4.41 | 43600 |
| 2025-04-28 | 5.09 | $4.50 | 51330 |
| 2025-04-25 | 5.15 | $4.41 | 48213 |
| 2025-04-24 | 5.23 | $4.52 | 58735 |
| 2025-04-23 | 5.30 | $4.74 | 52210 |
| 2025-04-22 | 5.36 | $4.90 | 63010 |
| 2025-04-21 | 5.41 | $4.95 | 153600 |
| 2025-04-17 | 5.45 | $4.62 | 139500 |
| 2025-04-16 | 5.54 | $4.38 | 174700 |
| 2025-04-15 | 5.66 | $4.11 | 88647 |
| 2025-04-14 | 5.83 | $3.99 | 104641 |
| 2025-04-11 | 6.02 | $4.01 | 66600 |
| 2025-04-10 | 6.23 | $4.13 | 85600 |
| 2025-04-09 | 6.46 | $4.62 | 168600 |
| 2025-04-08 | 6.65 | $4.79 | 52027 |
| 2025-04-07 | 6.84 | $5.37 | 105300 |
| 2025-04-04 | 7.00 | $5.80 | 69511 |
| 2025-04-03 | 7.13 | $6.13 | 87627 |
| 2025-04-02 | 7.23 | $6.78 | 31000 |
| 2025-04-01 | 7.28 | $6.46 | 24700 |
| 2025-03-31 | 7.36 | $6.98 | 77531 |
| 2025-03-28 | 7.40 | $7.07 | 48922 |
| 2025-03-27 | 7.44 | $7.45 | 30626 |
| 2025-03-26 | 7.44 | $7.28 | 36200 |
| 2025-03-25 | 7.45 | $7.91 | 40431 |
| 2025-03-24 | 7.41 | $7.76 | 26645 |
| 2025-03-21 | 7.37 | $7.17 | 134828 |
| 2025-03-20 | 7.39 | $7.15 | 28300 |
| 2025-03-19 | 7.42 | $7.49 | 28911 |
| 2025-03-18 | 7.41 | $7.49 | 146100 |
| 2025-03-17 | 7.40 | $7.06 | 61900 |
| 2025-03-14 | 7.44 | $6.67 | 61600 |
| 2025-03-13 | 7.52 | $7.14 | 27431 |
| 2025-03-12 | 7.56 | $7.56 | 37914 |
| 2025-03-11 | 7.55 | $7.57 | 50200 |
| 2025-03-10 | 7.55 | $7.40 | 38346 |
| 2025-03-07 | 7.57 | $6.77 | 42500 |
| 2025-03-06 | 7.65 | $6.44 | 53900 |
| 2025-03-05 | 7.78 | $6.10 | 74744 |
| 2025-03-04 | 7.96 | $6.25 | 60508 |
| 2025-03-03 | 8.14 | $6.59 | 56607 |
| 2025-02-28 | 8.30 | $7.04 | 44800 |
| 2025-02-27 | 8.43 | $7.14 | 30445 |
| 2025-02-26 | 8.57 | $7.32 | 17600 |
| 2025-02-25 | 8.70 | $7.53 | 40217 |
| 2025-02-24 | 8.82 | $7.64 | 42341 |
| 2025-02-21 | 8.95 | $7.59 | 65750 |
| 2025-02-20 | 9.09 | $7.90 | 86800 |
| 2025-02-19 | 9.22 | $7.41 | 34324 |
| 2025-02-18 | 9.41 | $7.36 | 30000 |
| 2025-02-14 | 9.62 | $7.73 | 48800 |
| 2025-02-13 | 9.82 | $7.69 | 27600 |
| 2025-02-12 | 10.05 | $7.79 | 46500 |
| 2025-02-11 | 10.29 | $7.88 | 84145 |
| 2025-02-10 | 10.54 | $8.25 | 41700 |
| 2025-02-07 | 10.78 | $8.41 | 44400 |
| 2025-02-06 | 11.03 | $9.47 | 50300 |
| 2025-02-05 | 11.19 | $9.52 | 155548 |
| 2025-02-04 | 11.37 | $9.30 | 79000 |
| 2025-02-03 | 11.59 | $9.37 | 47938 |
| 2025-01-31 | 11.82 | $9.79 | 42900 |
| 2025-01-30 | 12.03 | $10.22 | 44111 |
| 2025-01-29 | 12.22 | $10.35 | 64338 |
| 2025-01-28 | 12.42 | $10.47 | 50700 |
| 2025-01-27 | 12.63 | $10.78 | 34800 |
| 2025-01-24 | 12.82 | $11.18 | 44400 |
| 2025-01-23 | 12.99 | $11.28 | 57900 |
| 2025-01-22 | 13.18 | $11.21 | 54927 |
| 2025-01-21 | 13.38 | $11.28 | 62500 |
| 2025-01-17 | 13.60 | $12.44 | 102138 |
| 2025-01-16 | 13.73 | $12.48 | 57102 |
| 2025-01-15 | 13.86 | $12.96 | 70300 |
| 2025-01-14 | 13.95 | $12.77 | 88125 |
| 2025-01-13 | 14.08 | $13.23 | 154400 |
| 2025-01-10 | 14.16 | $13.29 | 164452 |
| 2025-01-08 | 14.26 | $13.37 | 198448 |
| 2025-01-07 | 14.35 | $13.77 | 94024 |
| 2025-01-06 | 14.41 | $14.22 | 60600 |
| 2025-01-03 | 14.43 | $14.52 | 55114 |
| 2025-01-02 | 14.42 | $14.48 | 76346 |
| 2024-12-31 | 14.42 | $14.65 | 111200 |
| 2024-12-30 | 14.39 | $14.47 | 70800 |
| 2024-12-27 | 14.38 | $14.40 | 51400 |
| 2024-12-26 | 14.38 | $14.54 | 45242 |
| 2024-12-24 | 14.36 | $14.41 | 44200 |
| 2024-12-23 | 14.36 | $14.14 | 60501 |
| 2024-12-20 | 14.38 | $13.50 | 796700 |
| 2024-12-19 | 14.47 | $13.35 | 193811 |
| 2024-12-18 | 14.59 | $13.75 | 214211 |
| 2024-12-17 | 14.68 | $14.06 | 166841 |
| 2024-12-16 | 14.75 | $13.66 | 189900 |
| 2024-12-13 | 14.86 | $14.03 | 171349 |
| 2024-12-12 | 14.95 | $13.80 | 137800 |
| 2024-12-11 | 15.07 | $14.25 | 47148 |
| 2024-12-10 | 15.16 | $14.42 | 57300 |
| 2024-12-09 | 15.23 | $14.50 | 80611 |
| 2024-12-06 | 15.31 | $14.69 | 48443 |
| 2024-12-05 | 15.38 | $14.25 | 64640 |
| 2024-12-04 | 15.49 | $14.13 | 75100 |
| 2024-12-03 | 15.64 | $14.33 | 46343 |
| 2024-12-02 | 15.78 | $15.14 | 55600 |
| 2024-11-29 | 15.84 | $14.91 | 33025 |
| 2024-11-27 | 15.94 | $14.77 | 27530 |
| 2024-11-26 | 16.06 | $14.53 | 48814 |
| 2024-11-25 | 16.23 | $15.36 | 94900 |
| 2024-11-22 | 16.32 | $14.09 | 136700 |
| 2024-11-21 | 16.55 | $14.34 | 55449 |
| 2024-11-20 | 16.78 | $13.65 | 80018 |
| 2024-11-19 | 17.11 | $13.30 | 157581 |
| 2024-11-18 | 17.51 | $15.83 | 52732 |
| 2024-11-15 | 17.69 | $17.21 | 39500 |
| 2024-11-14 | 17.74 | $18.15 | 44433 |
| 2024-11-13 | 17.70 | $18.73 | 72300 |
| 2024-11-12 | 17.59 | $19.64 | 79100 |
| 2024-11-11 | 17.38 | $19.34 | 50700 |
| 2024-11-08 | 17.17 | $18.40 | 44400 |
| 2024-11-07 | 17.04 | $18.55 | 125100 |
| 2024-11-06 | 16.88 | $17.24 | 88400 |
| 2024-11-05 | 16.84 | $16.60 | 41637 |
| 2024-11-04 | 16.87 | $16.56 | 40300 |
| 2024-11-01 | 16.90 | $16.65 | 255103 |
| 2024-10-31 | 16.93 | $16.76 | 57000 |
| 2024-10-30 | 16.95 | $17.12 | 47800 |
| 2024-10-29 | 16.93 | $17.15 | 75103 |
| 2024-10-28 | 16.90 | $17.07 | 77924 |
| 2024-10-25 | 16.89 | $16.69 | 95800 |
| 2024-10-24 | 16.91 | $16.27 | 45600 |
| 2024-10-23 | 16.97 | $16.26 | 77533 |
| 2024-10-22 | 17.05 | $16.28 | 71633 |
| 2024-10-21 | 17.13 | $16.07 | 67000 |
| 2024-10-18 | 17.24 | $16.38 | 83100 |
| 2024-10-17 | 17.33 | $16.48 | 38147 |
| 2024-10-16 | 17.42 | $16.57 | 53900 |
| 2024-10-15 | 17.51 | $16.44 | 73010 |
| 2024-10-14 | 17.62 | $16.46 | 50440 |
| 2024-10-11 | 17.75 | $16.82 | 59900 |
| 2024-10-10 | 17.84 | $16.53 | 66746 |
| 2024-10-09 | 17.98 | $16.22 | 98300 |
| 2024-10-08 | 18.17 | $17.17 | 122900 |
| 2024-10-07 | 18.27 | $17.29 | 233600 |
| 2024-10-04 | 18.38 | $17.00 | 101218 |
| 2024-10-03 | 18.52 | $17.63 | 73436 |
| 2024-10-02 | 18.62 | $17.81 | 551145 |
| 2024-10-01 | 18.70 | $18.70 | 30300 |
| 2024-09-30 | 18.70 | $19.14 | 49000 |
| 2024-09-27 | 18.65 | $18.84 | 19300 |
| 2024-09-26 | 18.63 | $18.67 | 45449 |
| 2024-09-25 | 18.63 | $18.19 | 25800 |
| 2024-09-24 | 18.68 | $18.81 | 58300 |
| 2024-09-23 | 18.66 | $18.81 | 68100 |
| 2024-09-20 | 18.65 | $19.84 | 278237 |
| 2024-09-19 | 18.52 | $20.08 | 206226 |
| 2024-09-18 | 18.36 | $18.49 | 24000 |
| 2024-09-17 | 18.34 | $18.40 | 20246 |
| 2024-09-16 | 18.34 | $19.13 | 23639 |
| 2024-09-13 | 18.25 | $19.17 | 58730 |
| 2024-09-12 | 18.16 | $18.05 | 46500 |
| 2024-09-11 | 18.17 | $17.90 | 42500 |
| 2024-09-10 | 18.20 | $18.02 | 35146 |
| 2024-09-09 | 18.21 | $17.44 | 41101 |
| 2024-09-06 | 18.30 | $16.65 | 46500 |
| 2024-09-05 | 18.47 | $17.74 | 21500 |
| 2024-09-04 | 18.55 | $17.67 | 25447 |
| 2024-09-03 | 18.64 | $17.17 | 63330 |
| 2024-08-30 | 18.79 | $19.49 | 43967 |
| 2024-08-29 | 18.72 | $18.91 | 49100 |
| 2024-08-28 | 18.70 | $18.48 | 37728 |
| 2024-08-27 | 18.72 | $19.87 | 61000 |
| 2024-08-26 | 18.60 | $19.86 | 52214 |
| 2024-08-23 | 18.47 | $20.06 | 43944 |
| 2024-08-22 | 18.30 | $18.24 | 12921 |
| 2024-08-21 | 18.31 | $18.50 | 16500 |
| 2024-08-20 | 18.29 | $17.60 | 59900 |
| 2024-08-19 | 18.36 | $18.59 | 13463 |
| 2024-08-16 | 18.34 | $17.14 | 68545 |
| 2024-08-15 | 18.46 | $18.59 | 11045 |
| 2024-08-14 | 18.45 | $17.28 | 29842 |
| 2024-08-13 | 18.57 | $16.27 | 16500 |
| 2024-08-12 | 18.81 | $17.32 | 42624 |
| 2024-08-09 | 18.97 | $16.31 | 16600 |
| 2024-08-08 | 19.25 | $16.61 | 29209 |
| 2024-08-07 | 19.53 | $16.86 | 26913 |
| 2024-08-06 | 19.81 | $18.15 | 46000 |
| 2024-08-05 | 19.99 | $16.89 | 29700 |
| 2024-08-02 | 20.31 | $18.76 | 58928 |
| 2024-08-01 | 20.48 | $19.50 | 90222 |
| 2024-07-31 | 20.58 | $20.06 | 71621 |
| 2024-07-30 | 20.63 | $21.19 | 48114 |
| 2024-07-29 | 20.57 | $21.19 | 28900 |
| 2024-07-26 | 20.51 | $21.00 | 31700 |
| 2024-07-25 | 20.46 | $21.05 | 29700 |
| 2024-07-24 | 20.39 | $21.08 | 20946 |
| 2024-07-23 | 20.32 | $21.49 | 29900 |
| 2024-07-22 | 20.20 | $21.39 | 43414 |
| 2024-07-19 | 20.07 | $20.15 | 22331 |
| 2024-07-18 | 20.07 | $21.03 | 146163 |
| 2024-07-17 | 19.96 | $21.06 | 38475 |
| 2024-07-16 | 19.85 | $21.75 | 123852 |
| 2024-07-15 | 19.65 | $21.00 | 74143 |
| 2024-07-12 | 19.51 | $20.77 | 167950 |
| 2024-07-11 | 19.37 | $21.00 | 175701 |
| 2024-07-10 | 19.20 | $21.06 | 56964 |
| 2024-07-09 | 19.01 | $20.63 | 45654 |
| 2024-07-08 | 18.84 | $20.89 | 98830 |
| 2024-07-05 | 18.62 | $20.03 | 60884 |
| 2024-07-03 | 18.47 | $20.09 | 13452 |
| 2024-07-02 | 18.30 | $20.69 | 195255 |
| 2024-07-01 | 18.05 | $21.00 | 116996 |
| 2024-06-28 | 17.74 | $17.61 | 983275 |
| 2024-06-27 | 17.75 | $18.75 | 63793 |
| 2024-06-26 | 17.65 | $20.80 | 64382 |
| 2024-06-25 | 17.32 | $19.93 | 136122 |
| 2024-06-24 | 17.04 | $19.19 | 109981 |
| 2024-06-21 | 16.81 | $18.59 | 578195 |
| 2024-06-20 | 16.63 | $19.68 | 159651 |
| 2024-06-18 | 16.31 | $19.05 | 206464 |
| 2024-06-17 | 16.02 | $16.00 | 104392 |
| 2024-06-14 | 16.02 | $16.00 | 20874 |
| 2024-06-13 | 16.02 | $16.59 | 21015 |
| 2024-06-12 | 15.96 | $16.66 | 21196 |
| 2024-06-11 | 15.89 | $15.95 | 26790 |
| 2024-06-10 | 15.88 | $17.92 | 56044 |
| 2024-06-07 | 15.67 | $16.31 | 24153 |
| 2024-06-06 | 15.60 | $16.12 | 20270 |
| 2024-06-05 | 15.54 | $16.09 | 152433 |
| 2024-06-04 | 15.48 | $15.73 | 21434 |
| 2024-06-03 | 15.46 | $15.73 | 29243 |
| 2024-05-31 | 15.43 | $15.32 | 20105 |
| 2024-05-30 | 15.44 | $15.00 | 14430 |
| 2024-05-29 | 15.49 | $15.35 | 15153 |
| 2024-05-28 | 15.50 | $14.70 | 25149 |
| 2024-05-24 | 15.59 | $15.76 | 29292 |
| 2024-05-23 | 15.57 | $16.11 | 118018 |
| 2024-05-22 | 15.51 | $15.86 | 25253 |
| 2024-05-21 | 15.48 | $16.00 | 25345 |
| 2024-05-20 | 15.42 | $15.71 | 50676 |
| 2024-05-17 | 15.39 | $15.50 | 63002 |
| 2024-05-16 | 15.38 | $14.96 | 26279 |
| 2024-05-15 | 15.42 | $15.31 | 28648 |
| 2024-05-14 | 15.43 | $15.46 | 34028 |
| 2024-05-13 | 15.43 | $15.48 | 27651 |
| 2024-05-10 | 15.43 | $15.81 | 74968 |
| 2024-05-09 | 15.38 | $16.02 | 147228 |
| 2024-05-08 | 15.32 | $15.69 | 114226 |
| 2024-05-07 | 15.28 | $14.81 | 77411 |
| 2024-05-06 | 15.33 | $14.82 | 34593 |
| 2024-05-03 | 15.38 | $14.09 | 99564 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.70
2026-07-17
Close Price
$14.23
Vol: 145331
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.74
Average
12.24
Maximum
21.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.70 | $14.23 | 145331 |
| 2026-07-16 | 14.70 | $14.01 | 237021 |
| 2026-07-15 | 14.71 | $14.63 | 151000 |
| 2026-07-14 | 14.65 | $14.57 | 255832 |
| 2026-07-13 | 14.59 | $14.62 | 261009 |
| 2026-07-10 | 14.50 | $15.19 | 279347 |
| 2026-07-09 | 14.35 | $15.45 | 280700 |
| 2026-07-08 | 14.15 | $15.65 | 596005 |
| 2026-07-07 | 13.91 | $14.56 | 491420 |
| 2026-07-06 | 13.76 | $15.53 | 392300 |
| 2026-07-02 | 13.50 | $15.10 | 378700 |
| 2026-07-01 | 13.27 | $15.24 | 319349 |
| 2026-06-30 | 13.02 | $16.39 | 661548 |
| 2026-06-29 | 12.64 | $15.00 | 449103 |
| 2026-06-26 | 12.38 | $14.19 | 3.9M |
| 2026-06-25 | 12.20 | $13.36 | 349810 |
| 2026-06-24 | 12.10 | $12.82 | 341421 |
| 2026-06-23 | 12.05 | $11.91 | 293627 |
| 2026-06-22 | 12.10 | $11.62 | 196000 |
| 2026-06-18 | 12.19 | $11.94 | 313900 |
| 2026-06-17 | 12.25 | $12.16 | 200900 |
| 2026-06-16 | 12.30 | $12.40 | 590903 |
| 2026-06-15 | 12.33 | $12.72 | 430244 |
| 2026-06-12 | 12.33 | $11.88 | 109500 |
| 2026-06-11 | 12.42 | $11.86 | 127409 |
| 2026-06-10 | 12.53 | $11.30 | 136400 |
| 2026-06-09 | 12.70 | $11.43 | 202905 |
| 2026-06-08 | 12.87 | $11.53 | 97538 |
| 2026-06-05 | 13.04 | $11.49 | 285400 |
| 2026-06-04 | 13.23 | $12.34 | 245800 |
| 2026-06-03 | 13.35 | $12.48 | 434334 |
| 2026-06-02 | 13.47 | $12.38 | 242300 |
| 2026-06-01 | 13.61 | $13.09 | 130700 |
| 2026-05-29 | 13.68 | $13.49 | 100732 |
| 2026-05-28 | 13.71 | $13.31 | 91644 |
| 2026-05-27 | 13.75 | $13.44 | 148404 |
| 2026-05-26 | 13.77 | $13.70 | 209900 |
| 2026-05-22 | 13.76 | $13.86 | 220306 |
| 2026-05-21 | 13.74 | $14.37 | 155900 |
| 2026-05-20 | 13.65 | $13.39 | 202419 |
| 2026-05-19 | 13.66 | $12.76 | 112039 |
| 2026-05-18 | 13.72 | $12.86 | 152406 |
| 2026-05-15 | 13.78 | $13.72 | 181201 |
| 2026-05-14 | 13.76 | $14.21 | 109300 |
| 2026-05-13 | 13.69 | $14.15 | 92500 |
| 2026-05-12 | 13.62 | $13.66 | 126500 |
| 2026-05-11 | 13.59 | $13.65 | 149536 |
| 2026-05-08 | 13.56 | $14.53 | 133400 |
| 2026-05-07 | 13.44 | $14.63 | 171500 |
| 2026-05-06 | 13.30 | $14.94 | 243200 |
| 2026-05-05 | 13.11 | $14.39 | 134200 |
| 2026-05-04 | 12.98 | $14.15 | 541148 |
| 2026-05-01 | 12.86 | $13.20 | 462229 |
| 2026-04-30 | 12.84 | $12.82 | 280243 |
| 2026-04-29 | 12.85 | $12.04 | 100900 |
| 2026-04-28 | 12.94 | $12.54 | 165248 |
| 2026-04-27 | 12.99 | $12.97 | 159700 |
| 2026-04-24 | 12.99 | $12.41 | 138400 |
| 2026-04-23 | 13.06 | $12.42 | 94236 |
| 2026-04-22 | 13.13 | $12.96 | 237139 |
| 2026-04-21 | 13.14 | $13.15 | 92300 |
| 2026-04-20 | 13.13 | $13.47 | 327200 |
| 2026-04-17 | 13.09 | $13.53 | 424200 |
| 2026-04-16 | 13.03 | $13.30 | 653800 |
| 2026-04-15 | 12.99 | $13.25 | 1.2M |
| 2026-04-14 | 12.96 | $12.97 | 187116 |
| 2026-04-13 | 12.95 | $12.76 | 96700 |
| 2026-04-10 | 12.96 | $12.87 | 154316 |
| 2026-04-09 | 12.97 | $12.83 | 123200 |
| 2026-04-08 | 13.00 | $12.79 | 135024 |
| 2026-04-07 | 13.02 | $12.73 | 222310 |
| 2026-04-06 | 13.06 | $13.44 | 124368 |
| 2026-04-02 | 13.04 | $13.44 | 111100 |
| 2026-04-01 | 13.01 | $13.45 | 156309 |
| 2026-03-31 | 12.99 | $13.06 | 430100 |
| 2026-03-30 | 13.02 | $12.46 | 190100 |
| 2026-03-27 | 13.11 | $13.34 | 168822 |
| 2026-03-26 | 13.13 | $13.65 | 137800 |
| 2026-03-25 | 13.13 | $13.28 | 129000 |
| 2026-03-24 | 13.18 | $12.33 | 681428 |
| 2026-03-23 | 13.33 | $12.42 | 828206 |
| 2026-03-20 | 13.49 | $12.21 | 1.4M |
| 2026-03-19 | 13.69 | $12.11 | 130100 |
| 2026-03-18 | 13.92 | $12.22 | 451526 |
| 2026-03-17 | 14.15 | $13.22 | 510244 |
| 2026-03-16 | 14.29 | $13.37 | 592000 |
| 2026-03-13 | 14.42 | $13.00 | 228111 |
| 2026-03-12 | 14.60 | $13.86 | 340400 |
| 2026-03-11 | 14.70 | $14.98 | 250500 |
| 2026-03-10 | 14.70 | $13.41 | 254718 |
| 2026-03-09 | 14.85 | $13.54 | 220100 |
| 2026-03-06 | 15.01 | $13.88 | 191900 |
| 2026-03-05 | 15.13 | $13.81 | 399691 |
| 2026-03-04 | 15.26 | $14.86 | 286706 |
| 2026-03-03 | 15.30 | $14.10 | 284700 |
| 2026-03-02 | 15.40 | $15.34 | 221200 |
| 2026-02-27 | 15.39 | $15.34 | 213523 |
| 2026-02-26 | 15.37 | $15.78 | 150500 |
| 2026-02-25 | 15.30 | $15.78 | 254906 |
| 2026-02-24 | 15.23 | $15.93 | 119700 |
| 2026-02-23 | 15.13 | $15.64 | 100606 |
| 2026-02-20 | 15.04 | $15.58 | 117700 |
| 2026-02-19 | 14.94 | $16.00 | 434617 |
| 2026-02-18 | 14.79 | $15.22 | 132004 |
| 2026-02-17 | 14.69 | $14.69 | 54937 |
| 2026-02-13 | 14.63 | $14.44 | 132710 |
| 2026-02-12 | 14.58 | $14.88 | 94100 |
| 2026-02-11 | 14.48 | $15.26 | 193700 |
| 2026-02-10 | 14.31 | $15.75 | 157909 |
| 2026-02-09 | 14.07 | $15.27 | 263616 |
| 2026-02-06 | 13.85 | $15.00 | 424040 |
| 2026-02-05 | 13.63 | $14.48 | 248820 |
| 2026-02-04 | 13.43 | $14.80 | 118009 |
| 2026-02-03 | 13.17 | $15.21 | 330000 |
| 2026-02-02 | 12.85 | $14.38 | 383762 |
| 2026-01-30 | 12.60 | $14.26 | 555300 |
| 2026-01-29 | 12.34 | $14.60 | 267200 |
| 2026-01-28 | 12.04 | $14.43 | 258808 |
| 2026-01-27 | 11.74 | $14.09 | 211422 |
| 2026-01-26 | 11.47 | $12.94 | 168105 |
| 2026-01-23 | 11.30 | $12.99 | 202900 |
| 2026-01-22 | 11.13 | $12.63 | 506443 |
| 2026-01-21 | 10.99 | $12.20 | 119800 |
| 2026-01-20 | 10.89 | $11.85 | 137532 |
| 2026-01-16 | 10.81 | $11.74 | 269400 |
| 2026-01-15 | 10.75 | $11.84 | 265227 |
| 2026-01-14 | 10.68 | $11.76 | 411700 |
| 2026-01-13 | 10.61 | $10.90 | 339453 |
| 2026-01-12 | 10.63 | $9.17 | 179500 |
| 2026-01-09 | 10.83 | $9.31 | 234923 |
| 2026-01-08 | 11.04 | $9.17 | 365026 |
| 2026-01-07 | 11.27 | $9.56 | 147927 |
| 2026-01-06 | 11.48 | $9.49 | 276000 |
| 2026-01-05 | 11.70 | $10.00 | 317100 |
| 2026-01-02 | 11.88 | $11.39 | 213220 |
| 2025-12-31 | 11.93 | $11.43 | 186906 |
| 2025-12-30 | 11.97 | $11.40 | 156201 |
| 2025-12-29 | 12.01 | $12.07 | 358146 |
| 2025-12-26 | 11.98 | $12.41 | 95801 |
| 2025-12-24 | 11.91 | $12.68 | 107000 |
| 2025-12-23 | 11.80 | $12.31 | 77164 |
| 2025-12-22 | 11.72 | $12.26 | 139522 |
| 2025-12-19 | 11.64 | $11.74 | 436900 |
| 2025-12-18 | 11.61 | $11.39 | 545244 |
| 2025-12-17 | 11.62 | $11.48 | 225000 |
| 2025-12-16 | 11.62 | $11.55 | 257517 |
| 2025-12-15 | 11.61 | $11.58 | 270315 |
| 2025-12-12 | 11.60 | $11.63 | 1.5M |
| 2025-12-11 | 11.57 | $13.07 | 79900 |
| 2025-12-10 | 11.40 | $12.52 | 107300 |
| 2025-12-09 | 11.28 | $12.50 | 321400 |
| 2025-12-08 | 11.15 | $12.25 | 152316 |
| 2025-12-05 | 11.04 | $11.04 | 54030 |
| 2025-12-04 | 11.04 | $10.98 | 86600 |
| 2025-12-03 | 11.05 | $11.12 | 138200 |
| 2025-12-02 | 11.04 | $10.49 | 113200 |
| 2025-12-01 | 11.09 | $10.99 | 135109 |
| 2025-11-28 | 11.09 | $11.07 | 76319 |
| 2025-11-26 | 11.09 | $10.76 | 117500 |
| 2025-11-25 | 11.11 | $10.71 | 198000 |
| 2025-11-24 | 11.14 | $10.36 | 180048 |
| 2025-11-21 | 11.21 | $10.95 | 687900 |
| 2025-11-20 | 11.22 | $12.22 | 644600 |
| 2025-11-19 | 11.10 | $12.43 | 135100 |
| 2025-11-18 | 10.96 | $11.51 | 204000 |
| 2025-11-17 | 10.90 | $11.15 | 96500 |
| 2025-11-14 | 10.88 | $10.66 | 61501 |
| 2025-11-13 | 10.91 | $10.90 | 101602 |
| 2025-11-12 | 10.92 | $11.47 | 125400 |
| 2025-11-11 | 10.89 | $10.96 | 98500 |
| 2025-11-10 | 10.90 | $10.85 | 63105 |
| 2025-11-07 | 10.93 | $10.93 | 136200 |
| 2025-11-06 | 10.96 | $11.01 | 243200 |
| 2025-11-05 | 10.99 | $10.44 | 117000 |
| 2025-11-04 | 11.08 | $10.39 | 190200 |
| 2025-11-03 | 11.17 | $10.65 | 109400 |
| 2025-10-31 | 11.25 | $11.01 | 82429 |
| 2025-10-30 | 11.29 | $10.54 | 71740 |
| 2025-10-29 | 11.38 | $10.90 | 29627 |
| 2025-10-28 | 11.43 | $11.03 | 57900 |
| 2025-10-27 | 11.48 | $11.21 | 79302 |
| 2025-10-24 | 11.51 | $11.05 | 50838 |
| 2025-10-23 | 11.56 | $11.12 | 84100 |
| 2025-10-22 | 11.61 | $11.03 | 159406 |
| 2025-10-21 | 11.65 | $11.06 | 141000 |
| 2025-10-20 | 11.70 | $11.09 | 121100 |
| 2025-10-17 | 11.74 | $11.70 | 102704 |
| 2025-10-16 | 11.73 | $12.46 | 92900 |
| 2025-10-15 | 11.65 | $12.32 | 115947 |
| 2025-10-14 | 11.58 | $11.67 | 71728 |
| 2025-10-13 | 11.58 | $11.93 | 67500 |
| 2025-10-10 | 11.55 | $11.88 | 73400 |
| 2025-10-09 | 11.52 | $12.16 | 137200 |
| 2025-10-08 | 11.47 | $12.16 | 131200 |
| 2025-10-07 | 11.42 | $11.39 | 78102 |
| 2025-10-06 | 11.45 | $11.08 | 105400 |
| 2025-10-03 | 11.51 | $11.35 | 88610 |
| 2025-10-02 | 11.55 | $10.75 | 86400 |
| 2025-10-01 | 11.64 | $11.01 | 96649 |
| 2025-09-30 | 11.71 | $11.75 | 93772 |
| 2025-09-29 | 11.70 | $11.82 | 158000 |
| 2025-09-26 | 11.68 | $11.92 | 106416 |
| 2025-09-25 | 11.65 | $10.86 | 172901 |
| 2025-09-24 | 11.71 | $10.50 | 205612 |
| 2025-09-23 | 11.80 | $11.06 | 119304 |
| 2025-09-22 | 11.83 | $11.27 | 157200 |
| 2025-09-19 | 11.84 | $12.50 | 1.1M |
| 2025-09-18 | 11.72 | $12.40 | 340527 |
| 2025-09-17 | 11.59 | $12.39 | 232406 |
| 2025-09-16 | 11.45 | $11.88 | 149900 |
| 2025-09-15 | 11.34 | $12.39 | 261800 |
| 2025-09-12 | 11.15 | $12.36 | 198630 |
| 2025-09-11 | 10.95 | $11.81 | 159500 |
| 2025-09-10 | 10.77 | $11.80 | 205373 |
| 2025-09-09 | 10.57 | $12.52 | 266740 |
| 2025-09-08 | 10.28 | $12.13 | 356611 |
| 2025-09-05 | 9.99 | $11.50 | 121200 |
| 2025-09-04 | 9.74 | $10.99 | 123328 |
| 2025-09-03 | 9.52 | $10.58 | 169743 |
| 2025-09-02 | 9.31 | $11.17 | 202700 |
| 2025-08-29 | 9.03 | $10.45 | 155762 |
| 2025-08-28 | 8.78 | $10.05 | 212452 |
| 2025-08-27 | 8.56 | $10.01 | 1.1M |
| 2025-08-26 | 8.33 | $9.80 | 176549 |
| 2025-08-25 | 8.09 | $10.39 | 226435 |
| 2025-08-22 | 7.77 | $9.94 | 214800 |
| 2025-08-21 | 7.47 | $10.04 | 316543 |
| 2025-08-20 | 7.15 | $8.87 | 454928 |
| 2025-08-19 | 6.92 | $9.30 | 533146 |
| 2025-08-18 | 6.63 | $8.10 | 335229 |
| 2025-08-15 | 6.44 | $7.38 | 70100 |
| 2025-08-14 | 6.30 | $7.26 | 74434 |
| 2025-08-13 | 6.17 | $6.95 | 80536 |
| 2025-08-12 | 6.04 | $6.75 | 82537 |
| 2025-08-11 | 5.92 | $6.43 | 107800 |
| 2025-08-08 | 5.82 | $6.47 | 183800 |
| 2025-08-07 | 5.70 | $6.73 | 208680 |
| 2025-08-06 | 5.55 | $6.33 | 191425 |
| 2025-08-05 | 5.42 | $6.00 | 127311 |
| 2025-08-04 | 5.31 | $5.80 | 88100 |
| 2025-08-01 | 5.21 | $5.96 | 262500 |
| 2025-07-31 | 5.09 | $5.90 | 229139 |
| 2025-07-30 | 4.97 | $6.01 | 300400 |
| 2025-07-29 | 4.82 | $5.20 | 183100 |
| 2025-07-28 | 4.75 | $5.51 | 129116 |
| 2025-07-25 | 4.63 | $5.77 | 164800 |
| 2025-07-24 | 4.49 | $5.70 | 184196 |
| 2025-07-23 | 4.35 | $5.50 | 129410 |
| 2025-07-22 | 4.22 | $5.18 | 336721 |
| 2025-07-21 | 4.11 | $5.65 | 787318 |
| 2025-07-18 | 3.96 | $4.35 | 2.5M |
| 2025-07-17 | 3.93 | $3.84 | 146900 |
| 2025-07-16 | 3.95 | $3.83 | 115100 |
| 2025-07-15 | 3.97 | $3.77 | 118900 |
| 2025-07-14 | 4.00 | $3.73 | 182300 |
| 2025-07-11 | 4.03 | $3.92 | 58268 |
| 2025-07-10 | 4.06 | $4.03 | 114700 |
| 2025-07-09 | 4.07 | $4.01 | 191300 |
| 2025-07-08 | 4.09 | $3.92 | 73224 |
| 2025-07-07 | 4.13 | $3.81 | 66168 |
| 2025-07-03 | 4.17 | $3.88 | 143900 |
| 2025-07-02 | 4.21 | $4.00 | 282825 |
| 2025-07-01 | 4.24 | $3.85 | 293489 |
| 2025-06-30 | 4.29 | $3.97 | 160704 |
| 2025-06-27 | 4.33 | $4.11 | 1.3M |
| 2025-06-26 | 4.35 | $4.01 | 225100 |
| 2025-06-25 | 4.38 | $4.59 | 367000 |
| 2025-06-24 | 4.35 | $4.53 | 135135 |
| 2025-06-23 | 4.31 | $4.12 | 189055 |
| 2025-06-20 | 4.32 | $4.76 | 297700 |
| 2025-06-18 | 4.26 | $3.65 | 68500 |
| 2025-06-17 | 4.31 | $3.93 | 67006 |
| 2025-06-16 | 4.33 | $4.29 | 71500 |
| 2025-06-13 | 4.32 | $4.43 | 145200 |
| 2025-06-12 | 4.29 | $4.63 | 115400 |
| 2025-06-11 | 4.23 | $4.57 | 118231 |
| 2025-06-10 | 4.18 | $4.88 | 103500 |
| 2025-06-09 | 4.10 | $4.48 | 56837 |
| 2025-06-06 | 4.04 | $4.75 | 67719 |
| 2025-06-05 | 3.96 | $4.15 | 50002 |
| 2025-06-04 | 3.94 | $4.41 | 87100 |
| 2025-06-03 | 3.89 | $4.74 | 571922 |
| 2025-06-02 | 3.80 | $4.43 | 154936 |
| 2025-05-30 | 3.74 | $3.66 | 58846 |
| 2025-05-29 | 3.76 | $3.57 | 81122 |
| 2025-05-28 | 3.79 | $3.40 | 135500 |
| 2025-05-27 | 3.84 | $3.51 | 72428 |
| 2025-05-23 | 3.88 | $3.57 | 106100 |
| 2025-05-22 | 3.92 | $3.91 | 131700 |
| 2025-05-21 | 3.93 | $3.86 | 83200 |
| 2025-05-20 | 3.95 | $3.83 | 158300 |
| 2025-05-19 | 3.98 | $4.37 | 202133 |
| 2025-05-16 | 3.96 | $3.51 | 126700 |
| 2025-05-15 | 4.03 | $3.94 | 90300 |
| 2025-05-14 | 4.05 | $3.84 | 119000 |
| 2025-05-13 | 4.09 | $3.81 | 67900 |
| 2025-05-12 | 4.14 | $3.83 | 67600 |
| 2025-05-09 | 4.18 | $3.87 | 56428 |
| 2025-05-08 | 4.22 | $3.95 | 98700 |
| 2025-05-07 | 4.25 | $3.99 | 58131 |
| 2025-05-06 | 4.29 | $3.82 | 64403 |
| 2025-05-05 | 4.34 | $3.97 | 113106 |
| 2025-05-02 | 4.40 | $4.10 | 148400 |
| 2025-05-01 | 4.45 | $3.97 | 135435 |
| 2025-04-30 | 4.52 | $4.11 | 46702 |
| 2025-04-29 | 4.60 | $4.41 | 43600 |
| 2025-04-28 | 4.65 | $4.50 | 51330 |
| 2025-04-25 | 4.71 | $4.41 | 48213 |
| 2025-04-24 | 4.80 | $4.52 | 58735 |
| 2025-04-23 | 4.88 | $4.74 | 52210 |
| 2025-04-22 | 4.96 | $4.90 | 63010 |
| 2025-04-21 | 5.04 | $4.95 | 153600 |
| 2025-04-17 | 5.13 | $4.62 | 139500 |
| 2025-04-16 | 5.26 | $4.38 | 174700 |
| 2025-04-15 | 5.42 | $4.11 | 88647 |
| 2025-04-14 | 5.63 | $3.99 | 104641 |
| 2025-04-11 | 5.86 | $4.01 | 66600 |
| 2025-04-10 | 6.11 | $4.13 | 85600 |
| 2025-04-09 | 6.36 | $4.62 | 168600 |
| 2025-04-08 | 6.57 | $4.79 | 52027 |
| 2025-04-07 | 6.78 | $5.37 | 105300 |
| 2025-04-04 | 6.95 | $5.80 | 69511 |
| 2025-04-03 | 7.08 | $6.13 | 87627 |
| 2025-04-02 | 7.18 | $6.78 | 31000 |
| 2025-04-01 | 7.21 | $6.46 | 24700 |
| 2025-03-31 | 7.28 | $6.98 | 77531 |
| 2025-03-28 | 7.29 | $7.07 | 48922 |
| 2025-03-27 | 7.29 | $7.45 | 30626 |
| 2025-03-26 | 7.26 | $7.28 | 36200 |
| 2025-03-25 | 7.24 | $7.91 | 40431 |
| 2025-03-24 | 7.17 | $7.76 | 26645 |
| 2025-03-21 | 7.10 | $7.17 | 134828 |
| 2025-03-20 | 7.09 | $7.15 | 28300 |
| 2025-03-19 | 7.09 | $7.49 | 28911 |
| 2025-03-18 | 7.06 | $7.49 | 146100 |
| 2025-03-17 | 7.02 | $7.06 | 61900 |
| 2025-03-14 | 7.03 | $6.67 | 61600 |
| 2025-03-13 | 7.08 | $7.14 | 27431 |
| 2025-03-12 | 7.09 | $7.56 | 37914 |
| 2025-03-11 | 7.06 | $7.57 | 50200 |
| 2025-03-10 | 7.04 | $7.40 | 38346 |
| 2025-03-07 | 7.03 | $6.77 | 42500 |
| 2025-03-06 | 7.10 | $6.44 | 53900 |
| 2025-03-05 | 7.21 | $6.10 | 74744 |
| 2025-03-04 | 7.37 | $6.25 | 60508 |
| 2025-03-03 | 7.54 | $6.59 | 56607 |
| 2025-02-28 | 7.68 | $7.04 | 44800 |
| 2025-02-27 | 7.80 | $7.14 | 30445 |
| 2025-02-26 | 7.92 | $7.32 | 17600 |
| 2025-02-25 | 8.04 | $7.53 | 40217 |
| 2025-02-24 | 8.16 | $7.64 | 42341 |
| 2025-02-21 | 8.28 | $7.59 | 65750 |
| 2025-02-20 | 8.42 | $7.90 | 86800 |
| 2025-02-19 | 8.55 | $7.41 | 34324 |
| 2025-02-18 | 8.75 | $7.36 | 30000 |
| 2025-02-14 | 8.97 | $7.73 | 48800 |
| 2025-02-13 | 9.19 | $7.69 | 27600 |
| 2025-02-12 | 9.43 | $7.79 | 46500 |
| 2025-02-11 | 9.68 | $7.88 | 84145 |
| 2025-02-10 | 9.95 | $8.25 | 41700 |
| 2025-02-07 | 10.21 | $8.41 | 44400 |
| 2025-02-06 | 10.48 | $9.47 | 50300 |
| 2025-02-05 | 10.67 | $9.52 | 155548 |
| 2025-02-04 | 10.88 | $9.30 | 79000 |
| 2025-02-03 | 11.13 | $9.37 | 47938 |
| 2025-01-31 | 11.40 | $9.79 | 42900 |
| 2025-01-30 | 11.65 | $10.22 | 44111 |
| 2025-01-29 | 11.89 | $10.35 | 64338 |
| 2025-01-28 | 12.13 | $10.47 | 50700 |
| 2025-01-27 | 12.37 | $10.78 | 34800 |
| 2025-01-24 | 12.61 | $11.18 | 44400 |
| 2025-01-23 | 12.82 | $11.28 | 57900 |
| 2025-01-22 | 13.03 | $11.21 | 54927 |
| 2025-01-21 | 13.26 | $11.28 | 62500 |
| 2025-01-17 | 13.49 | $12.44 | 102138 |
| 2025-01-16 | 13.63 | $12.48 | 57102 |
| 2025-01-15 | 13.76 | $12.96 | 70300 |
| 2025-01-14 | 13.85 | $12.77 | 88125 |
| 2025-01-13 | 13.97 | $13.23 | 154400 |
| 2025-01-10 | 14.04 | $13.29 | 164452 |
| 2025-01-08 | 14.12 | $13.37 | 198448 |
| 2025-01-07 | 14.19 | $13.77 | 94024 |
| 2025-01-06 | 14.23 | $14.22 | 60600 |
| 2025-01-03 | 14.23 | $14.52 | 55114 |
| 2025-01-02 | 14.20 | $14.48 | 76346 |
| 2024-12-31 | 14.17 | $14.65 | 111200 |
| 2024-12-30 | 14.12 | $14.47 | 70800 |
| 2024-12-27 | 14.10 | $14.40 | 51400 |
| 2024-12-26 | 14.08 | $14.54 | 45242 |
| 2024-12-24 | 14.05 | $14.41 | 44200 |
| 2024-12-23 | 14.04 | $14.14 | 60501 |
| 2024-12-20 | 14.06 | $13.50 | 796700 |
| 2024-12-19 | 14.13 | $13.35 | 193811 |
| 2024-12-18 | 14.23 | $13.75 | 214211 |
| 2024-12-17 | 14.28 | $14.06 | 166841 |
| 2024-12-16 | 14.31 | $13.66 | 189900 |
| 2024-12-13 | 14.40 | $14.03 | 171349 |
| 2024-12-12 | 14.47 | $13.80 | 137800 |
| 2024-12-11 | 14.59 | $14.25 | 47148 |
| 2024-12-10 | 14.69 | $14.42 | 57300 |
| 2024-12-09 | 14.80 | $14.50 | 80611 |
| 2024-12-06 | 14.91 | $14.69 | 48443 |
| 2024-12-05 | 15.03 | $14.25 | 64640 |
| 2024-12-04 | 15.21 | $14.13 | 75100 |
| 2024-12-03 | 15.40 | $14.33 | 46343 |
| 2024-12-02 | 15.59 | $15.14 | 55600 |
| 2024-11-29 | 15.71 | $14.91 | 33025 |
| 2024-11-27 | 15.86 | $14.77 | 27530 |
| 2024-11-26 | 16.04 | $14.53 | 48814 |
| 2024-11-25 | 16.25 | $15.36 | 94900 |
| 2024-11-22 | 16.39 | $14.09 | 136700 |
| 2024-11-21 | 16.66 | $14.34 | 55449 |
| 2024-11-20 | 16.92 | $13.65 | 80018 |
| 2024-11-19 | 17.25 | $13.30 | 157581 |
| 2024-11-18 | 17.63 | $15.83 | 52732 |
| 2024-11-15 | 17.78 | $17.21 | 39500 |
| 2024-11-14 | 17.79 | $18.15 | 44433 |
| 2024-11-13 | 17.70 | $18.73 | 72300 |
| 2024-11-12 | 17.54 | $19.64 | 79100 |
| 2024-11-11 | 17.29 | $19.34 | 50700 |
| 2024-11-08 | 17.04 | $18.40 | 44400 |
| 2024-11-07 | 16.88 | $18.55 | 125100 |
| 2024-11-06 | 16.70 | $17.24 | 88400 |
| 2024-11-05 | 16.64 | $16.60 | 41637 |
| 2024-11-04 | 16.64 | $16.56 | 40300 |
| 2024-11-01 | 16.64 | $16.65 | 255103 |
| 2024-10-31 | 16.64 | $16.76 | 57000 |
| 2024-10-30 | 16.64 | $17.12 | 47800 |
| 2024-10-29 | 16.60 | $17.15 | 75103 |
| 2024-10-28 | 16.57 | $17.07 | 77924 |
| 2024-10-25 | 16.55 | $16.69 | 95800 |
| 2024-10-24 | 16.58 | $16.27 | 45600 |
| 2024-10-23 | 16.67 | $16.26 | 77533 |
| 2024-10-22 | 16.76 | $16.28 | 71633 |
| 2024-10-21 | 16.86 | $16.07 | 67000 |
| 2024-10-18 | 17.00 | $16.38 | 83100 |
| 2024-10-17 | 17.12 | $16.48 | 38147 |
| 2024-10-16 | 17.25 | $16.57 | 53900 |
| 2024-10-15 | 17.38 | $16.44 | 73010 |
| 2024-10-14 | 17.53 | $16.46 | 50440 |
| 2024-10-11 | 17.70 | $16.82 | 59900 |
| 2024-10-10 | 17.84 | $16.53 | 66746 |
| 2024-10-09 | 18.01 | $16.22 | 98300 |
| 2024-10-08 | 18.23 | $17.17 | 122900 |
| 2024-10-07 | 18.35 | $17.29 | 233600 |
| 2024-10-04 | 18.47 | $17.00 | 101218 |
| 2024-10-03 | 18.61 | $17.63 | 73436 |
| 2024-10-02 | 18.69 | $17.81 | 551145 |
| 2024-10-01 | 18.76 | $18.70 | 30300 |
| 2024-09-30 | 18.73 | $19.14 | 49000 |
| 2024-09-27 | 18.66 | $18.84 | 19300 |
| 2024-09-26 | 18.62 | $18.67 | 45449 |
| 2024-09-25 | 18.60 | $18.19 | 25800 |
| 2024-09-24 | 18.63 | $18.81 | 58300 |
| 2024-09-23 | 18.61 | $18.81 | 68100 |
| 2024-09-20 | 18.59 | $19.84 | 278237 |
| 2024-09-19 | 18.46 | $20.08 | 206226 |
| 2024-09-18 | 18.31 | $18.49 | 24000 |
| 2024-09-17 | 18.30 | $18.40 | 20246 |
| 2024-09-16 | 18.31 | $19.13 | 23639 |
| 2024-09-13 | 18.23 | $19.17 | 58730 |
| 2024-09-12 | 18.15 | $18.05 | 46500 |
| 2024-09-11 | 18.17 | $17.90 | 42500 |
| 2024-09-10 | 18.19 | $18.02 | 35146 |
| 2024-09-09 | 18.21 | $17.44 | 41101 |
| 2024-09-06 | 18.27 | $16.65 | 46500 |
| 2024-09-05 | 18.40 | $17.74 | 21500 |
| 2024-09-04 | 18.43 | $17.67 | 25447 |
| 2024-09-03 | 18.47 | $17.17 | 63330 |
| 2024-08-30 | 18.55 | $19.49 | 43967 |
| 2024-08-29 | 18.41 | $18.91 | 49100 |
| 2024-08-28 | 18.33 | $18.48 | 37728 |
| 2024-08-27 | 18.30 | $19.87 | 61000 |
| 2024-08-26 | 18.14 | $19.86 | 52214 |
| 2024-08-23 | 17.98 | $20.06 | 43944 |
| 2024-08-22 | 17.82 | $18.24 | 12921 |
| 2024-08-21 | 17.84 | $18.50 | 16500 |
| 2024-08-20 | 17.84 | $17.60 | 59900 |
| 2024-08-19 | 17.95 | $18.59 | 13463 |
| 2024-08-16 | 17.98 | $17.14 | 68545 |
| 2024-08-15 | 18.17 | $18.59 | 11045 |
| 2024-08-14 | 18.22 | $17.28 | 29842 |
| 2024-08-13 | 18.42 | $16.27 | 16500 |
| 2024-08-12 | 18.74 | $17.32 | 42624 |
| 2024-08-09 | 18.98 | $16.31 | 16600 |
| 2024-08-08 | 19.34 | $16.61 | 29209 |
| 2024-08-07 | 19.69 | $16.86 | 26913 |
| 2024-08-06 | 20.03 | $18.15 | 46000 |
| 2024-08-05 | 20.26 | $16.89 | 29700 |
| 2024-08-02 | 20.64 | $18.76 | 58928 |
| 2024-08-01 | 20.84 | $19.50 | 90222 |
| 2024-07-31 | 20.97 | $20.06 | 71621 |
| 2024-07-30 | 21.05 | $21.19 | 48114 |
| 2024-07-29 | 21.03 | $21.19 | 28900 |
| 2024-07-26 | 20.98 | $21.00 | 31700 |
| 2024-07-25 | 20.95 | $21.05 | 29700 |
| 2024-07-24 | 20.91 | $21.08 | 20946 |
| 2024-07-23 | 20.86 | $21.49 | 29900 |
| 2024-07-22 | 20.76 | $21.39 | 43414 |
| 2024-07-19 | 20.65 | $20.15 | 22331 |
| 2024-07-18 | 20.66 | $21.03 | 146163 |
| 2024-07-17 | 20.58 | $21.06 | 38475 |
| 2024-07-16 | 20.48 | $21.75 | 123852 |
| 2024-07-15 | 20.27 | $21.00 | 74143 |
| 2024-07-12 | 20.12 | $20.77 | 167950 |
| 2024-07-11 | 19.98 | $21.00 | 175701 |
| 2024-07-10 | 19.78 | $21.06 | 56964 |
| 2024-07-09 | 19.57 | $20.63 | 45654 |
| 2024-07-08 | 19.37 | $20.89 | 98830 |
| 2024-07-05 | 19.13 | $20.03 | 60884 |
| 2024-07-03 | 18.95 | $20.09 | 13452 |
| 2024-07-02 | 18.75 | $20.69 | 195255 |
| 2024-07-01 | 18.46 | $21.00 | 116996 |
| 2024-06-28 | 18.12 | $17.61 | 983275 |
| 2024-06-27 | 18.08 | $18.75 | 63793 |
| 2024-06-26 | 17.93 | $20.80 | 64382 |
| 2024-06-25 | 17.55 | $19.93 | 136122 |
| 2024-06-24 | 17.23 | $19.19 | 109981 |
| 2024-06-21 | 16.96 | $18.59 | 578195 |
| 2024-06-20 | 16.75 | $19.68 | 159651 |
| 2024-06-18 | 16.41 | $19.05 | 206464 |
| 2024-06-17 | 16.11 | $16.00 | 104392 |
| 2024-06-14 | 16.10 | $16.00 | 20874 |
| 2024-06-13 | 16.09 | $16.59 | 21015 |
| 2024-06-12 | 16.02 | $16.66 | 21196 |
| 2024-06-11 | 15.93 | $15.95 | 26790 |
| 2024-06-10 | 15.91 | $17.92 | 56044 |
| 2024-06-07 | 15.69 | $16.31 | 24153 |
| 2024-06-06 | 15.62 | $16.12 | 20270 |
| 2024-06-05 | 15.57 | $16.09 | 152433 |
| 2024-06-04 | 15.51 | $15.73 | 21434 |
| 2024-06-03 | 15.49 | $15.73 | 29243 |
| 2024-05-31 | 15.46 | $15.32 | 20105 |
| 2024-05-30 | 15.46 | $15.00 | 14430 |
| 2024-05-29 | 15.50 | $15.35 | 15153 |
| 2024-05-28 | 15.50 | $14.70 | 25149 |
| 2024-05-24 | 15.58 | $15.76 | 29292 |
| 2024-05-23 | 15.55 | $16.11 | 118018 |
| 2024-05-22 | 15.49 | $15.86 | 25253 |
| 2024-05-21 | 15.45 | $16.00 | 25345 |
| 2024-05-20 | 15.40 | $15.71 | 50676 |
| 2024-05-17 | 15.37 | $15.50 | 63002 |
| 2024-05-16 | 15.37 | $14.96 | 26279 |
| 2024-05-15 | 15.42 | $15.31 | 28648 |
| 2024-05-14 | 15.43 | $15.46 | 34028 |
| 2024-05-13 | 15.44 | $15.48 | 27651 |
| 2024-05-10 | 15.43 | $15.81 | 74968 |
| 2024-05-09 | 15.40 | $16.02 | 147228 |
| 2024-05-08 | 15.34 | $15.69 | 114226 |
| 2024-05-07 | 15.31 | $14.81 | 77411 |
| 2024-05-06 | 15.37 | $14.82 | 34593 |
| 2024-05-03 | 15.43 | $14.09 | 99564 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.87
2026-07-17
Close Price
$14.23
Vol: 145331
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.43
Average
12.22
Maximum
21.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.87 | $14.23 | 145331 |
| 2026-07-16 | 14.94 | $14.01 | 237021 |
| 2026-07-15 | 15.07 | $14.63 | 151000 |
| 2026-07-14 | 15.08 | $14.57 | 255832 |
| 2026-07-13 | 15.11 | $14.62 | 261009 |
| 2026-07-10 | 15.12 | $15.19 | 279347 |
| 2026-07-09 | 15.01 | $15.45 | 280700 |
| 2026-07-08 | 14.82 | $15.65 | 596005 |
| 2026-07-07 | 14.56 | $14.56 | 491420 |
| 2026-07-06 | 14.48 | $15.53 | 392300 |
| 2026-07-02 | 14.18 | $15.10 | 378700 |
| 2026-07-01 | 13.92 | $15.24 | 319349 |
| 2026-06-30 | 13.59 | $16.39 | 661548 |
| 2026-06-29 | 12.95 | $15.00 | 449103 |
| 2026-06-26 | 12.51 | $14.19 | 3.9M |
| 2026-06-25 | 12.17 | $13.36 | 349810 |
| 2026-06-24 | 11.95 | $12.82 | 341421 |
| 2026-06-23 | 11.81 | $11.91 | 293627 |
| 2026-06-22 | 11.84 | $11.62 | 196000 |
| 2026-06-18 | 11.94 | $11.94 | 313900 |
| 2026-06-17 | 11.99 | $12.16 | 200900 |
| 2026-06-16 | 12.01 | $12.40 | 590903 |
| 2026-06-15 | 11.98 | $12.72 | 430244 |
| 2026-06-12 | 11.88 | $11.88 | 109500 |
| 2026-06-11 | 11.94 | $11.86 | 127409 |
| 2026-06-10 | 12.03 | $11.30 | 136400 |
| 2026-06-09 | 12.24 | $11.43 | 202905 |
| 2026-06-08 | 12.47 | $11.53 | 97538 |
| 2026-06-05 | 12.72 | $11.49 | 285400 |
| 2026-06-04 | 13.01 | $12.34 | 245800 |
| 2026-06-03 | 13.18 | $12.48 | 434334 |
| 2026-06-02 | 13.34 | $12.38 | 242300 |
| 2026-06-01 | 13.55 | $13.09 | 130700 |
| 2026-05-29 | 13.64 | $13.49 | 100732 |
| 2026-05-28 | 13.67 | $13.31 | 91644 |
| 2026-05-27 | 13.73 | $13.44 | 148404 |
| 2026-05-26 | 13.78 | $13.70 | 209900 |
| 2026-05-22 | 13.79 | $13.86 | 220306 |
| 2026-05-21 | 13.75 | $14.37 | 155900 |
| 2026-05-20 | 13.61 | $13.39 | 202419 |
| 2026-05-19 | 13.64 | $12.76 | 112039 |
| 2026-05-18 | 13.82 | $12.86 | 152406 |
| 2026-05-15 | 14.00 | $13.72 | 181201 |
| 2026-05-14 | 14.02 | $14.21 | 109300 |
| 2026-05-13 | 13.95 | $14.15 | 92500 |
| 2026-05-12 | 13.87 | $13.66 | 126500 |
| 2026-05-11 | 13.88 | $13.65 | 149536 |
| 2026-05-08 | 13.90 | $14.53 | 133400 |
| 2026-05-07 | 13.73 | $14.63 | 171500 |
| 2026-05-06 | 13.51 | $14.94 | 243200 |
| 2026-05-05 | 13.19 | $14.39 | 134200 |
| 2026-05-04 | 12.94 | $14.15 | 541148 |
| 2026-05-01 | 12.69 | $13.20 | 462229 |
| 2026-04-30 | 12.61 | $12.82 | 280243 |
| 2026-04-29 | 12.59 | $12.04 | 100900 |
| 2026-04-28 | 12.74 | $12.54 | 165248 |
| 2026-04-27 | 12.81 | $12.97 | 159700 |
| 2026-04-24 | 12.80 | $12.41 | 138400 |
| 2026-04-23 | 12.91 | $12.42 | 94236 |
| 2026-04-22 | 13.03 | $12.96 | 237139 |
| 2026-04-21 | 13.06 | $13.15 | 92300 |
| 2026-04-20 | 13.06 | $13.47 | 327200 |
| 2026-04-17 | 12.99 | $13.53 | 424200 |
| 2026-04-16 | 12.89 | $13.30 | 653800 |
| 2026-04-15 | 12.83 | $13.25 | 1.2M |
| 2026-04-14 | 12.77 | $12.97 | 187116 |
| 2026-04-13 | 12.77 | $12.76 | 96700 |
| 2026-04-10 | 12.81 | $12.87 | 154316 |
| 2026-04-09 | 12.83 | $12.83 | 123200 |
| 2026-04-08 | 12.87 | $12.79 | 135024 |
| 2026-04-07 | 12.92 | $12.73 | 222310 |
| 2026-04-06 | 13.00 | $13.44 | 124368 |
| 2026-04-02 | 12.95 | $13.44 | 111100 |
| 2026-04-01 | 12.88 | $13.45 | 156309 |
| 2026-03-31 | 12.81 | $13.06 | 430100 |
| 2026-03-30 | 12.80 | $12.46 | 190100 |
| 2026-03-27 | 12.93 | $13.34 | 168822 |
| 2026-03-26 | 12.90 | $13.65 | 137800 |
| 2026-03-25 | 12.79 | $13.28 | 129000 |
| 2026-03-24 | 12.75 | $12.33 | 681428 |
| 2026-03-23 | 12.91 | $12.42 | 828206 |
| 2026-03-20 | 13.08 | $12.21 | 1.4M |
| 2026-03-19 | 13.32 | $12.11 | 130100 |
| 2026-03-18 | 13.62 | $12.22 | 451526 |
| 2026-03-17 | 13.95 | $13.22 | 510244 |
| 2026-03-16 | 14.13 | $13.37 | 592000 |
| 2026-03-13 | 14.30 | $13.00 | 228111 |
| 2026-03-12 | 14.58 | $13.86 | 340400 |
| 2026-03-11 | 14.72 | $14.98 | 250500 |
| 2026-03-10 | 14.64 | $13.41 | 254718 |
| 2026-03-09 | 14.89 | $13.54 | 220100 |
| 2026-03-06 | 15.14 | $13.88 | 191900 |
| 2026-03-05 | 15.36 | $13.81 | 399691 |
| 2026-03-04 | 15.63 | $14.86 | 286706 |
| 2026-03-03 | 15.72 | $14.10 | 284700 |
| 2026-03-02 | 15.97 | $15.34 | 221200 |
| 2026-02-27 | 16.01 | $15.34 | 213523 |
| 2026-02-26 | 16.04 | $15.78 | 150500 |
| 2026-02-25 | 15.97 | $15.78 | 254906 |
| 2026-02-24 | 15.90 | $15.93 | 119700 |
| 2026-02-23 | 15.77 | $15.64 | 100606 |
| 2026-02-20 | 15.67 | $15.58 | 117700 |
| 2026-02-19 | 15.57 | $16.00 | 434617 |
| 2026-02-18 | 15.36 | $15.22 | 132004 |
| 2026-02-17 | 15.27 | $14.69 | 54937 |
| 2026-02-13 | 15.27 | $14.44 | 132710 |
| 2026-02-12 | 15.31 | $14.88 | 94100 |
| 2026-02-11 | 15.27 | $15.26 | 193700 |
| 2026-02-10 | 15.13 | $15.75 | 157909 |
| 2026-02-09 | 14.86 | $15.27 | 263616 |
| 2026-02-06 | 14.64 | $15.00 | 424040 |
| 2026-02-05 | 14.43 | $14.48 | 248820 |
| 2026-02-04 | 14.30 | $14.80 | 118009 |
| 2026-02-03 | 14.07 | $15.21 | 330000 |
| 2026-02-02 | 13.71 | $14.38 | 383762 |
| 2026-01-30 | 13.46 | $14.26 | 555300 |
| 2026-01-29 | 13.19 | $14.60 | 267200 |
| 2026-01-28 | 12.80 | $14.43 | 258808 |
| 2026-01-27 | 12.39 | $14.09 | 211422 |
| 2026-01-26 | 11.97 | $12.94 | 168105 |
| 2026-01-23 | 11.73 | $12.99 | 202900 |
| 2026-01-22 | 11.44 | $12.63 | 506443 |
| 2026-01-21 | 11.18 | $12.20 | 119800 |
| 2026-01-20 | 10.96 | $11.85 | 137532 |
| 2026-01-16 | 10.78 | $11.74 | 269400 |
| 2026-01-15 | 10.60 | $11.84 | 265227 |
| 2026-01-14 | 10.38 | $11.76 | 411700 |
| 2026-01-13 | 10.13 | $10.90 | 339453 |
| 2026-01-12 | 10.03 | $9.17 | 179500 |
| 2026-01-09 | 10.28 | $9.31 | 234923 |
| 2026-01-08 | 10.54 | $9.17 | 365026 |
| 2026-01-07 | 10.88 | $9.56 | 147927 |
| 2026-01-06 | 11.20 | $9.49 | 276000 |
| 2026-01-05 | 11.57 | $10.00 | 317100 |
| 2026-01-02 | 11.91 | $11.39 | 213220 |
| 2025-12-31 | 12.00 | $11.43 | 186906 |
| 2025-12-30 | 12.09 | $11.40 | 156201 |
| 2025-12-29 | 12.21 | $12.07 | 358146 |
| 2025-12-26 | 12.21 | $12.41 | 95801 |
| 2025-12-24 | 12.12 | $12.68 | 107000 |
| 2025-12-23 | 11.97 | $12.31 | 77164 |
| 2025-12-22 | 11.87 | $12.26 | 139522 |
| 2025-12-19 | 11.76 | $11.74 | 436900 |
| 2025-12-18 | 11.75 | $11.39 | 545244 |
| 2025-12-17 | 11.80 | $11.48 | 225000 |
| 2025-12-16 | 11.84 | $11.55 | 257517 |
| 2025-12-15 | 11.87 | $11.58 | 270315 |
| 2025-12-12 | 11.90 | $11.63 | 1.5M |
| 2025-12-11 | 11.92 | $13.07 | 79900 |
| 2025-12-10 | 11.64 | $12.52 | 107300 |
| 2025-12-09 | 11.43 | $12.50 | 321400 |
| 2025-12-08 | 11.19 | $12.25 | 152316 |
| 2025-12-05 | 10.96 | $11.04 | 54030 |
| 2025-12-04 | 10.95 | $10.98 | 86600 |
| 2025-12-03 | 10.95 | $11.12 | 138200 |
| 2025-12-02 | 10.93 | $10.49 | 113200 |
| 2025-12-01 | 11.03 | $10.99 | 135109 |
| 2025-11-28 | 11.04 | $11.07 | 76319 |
| 2025-11-26 | 11.04 | $10.76 | 117500 |
| 2025-11-25 | 11.10 | $10.71 | 198000 |
| 2025-11-24 | 11.19 | $10.36 | 180048 |
| 2025-11-21 | 11.36 | $10.95 | 687900 |
| 2025-11-20 | 11.44 | $12.22 | 644600 |
| 2025-11-19 | 11.26 | $12.43 | 135100 |
| 2025-11-18 | 11.00 | $11.51 | 204000 |
| 2025-11-17 | 10.90 | $11.15 | 96500 |
| 2025-11-14 | 10.86 | $10.66 | 61501 |
| 2025-11-13 | 10.92 | $10.90 | 101602 |
| 2025-11-12 | 10.94 | $11.47 | 125400 |
| 2025-11-11 | 10.84 | $10.96 | 98500 |
| 2025-11-10 | 10.83 | $10.85 | 63105 |
| 2025-11-07 | 10.84 | $10.93 | 136200 |
| 2025-11-06 | 10.84 | $11.01 | 243200 |
| 2025-11-05 | 10.83 | $10.44 | 117000 |
| 2025-11-04 | 10.93 | $10.39 | 190200 |
| 2025-11-03 | 11.06 | $10.65 | 109400 |
| 2025-10-31 | 11.16 | $11.01 | 82429 |
| 2025-10-30 | 11.20 | $10.54 | 71740 |
| 2025-10-29 | 11.35 | $10.90 | 29627 |
| 2025-10-28 | 11.44 | $11.03 | 57900 |
| 2025-10-27 | 11.52 | $11.21 | 79302 |
| 2025-10-24 | 11.57 | $11.05 | 50838 |
| 2025-10-23 | 11.67 | $11.12 | 84100 |
| 2025-10-22 | 11.76 | $11.03 | 159406 |
| 2025-10-21 | 11.89 | $11.06 | 141000 |
| 2025-10-20 | 12.03 | $11.09 | 121100 |
| 2025-10-17 | 12.19 | $11.70 | 102704 |
| 2025-10-16 | 12.23 | $12.46 | 92900 |
| 2025-10-15 | 12.13 | $12.32 | 115947 |
| 2025-10-14 | 12.03 | $11.67 | 71728 |
| 2025-10-13 | 12.05 | $11.93 | 67500 |
| 2025-10-10 | 12.01 | $11.88 | 73400 |
| 2025-10-09 | 11.98 | $12.16 | 137200 |
| 2025-10-08 | 11.88 | $12.16 | 131200 |
| 2025-10-07 | 11.76 | $11.39 | 78102 |
| 2025-10-06 | 11.78 | $11.08 | 105400 |
| 2025-10-03 | 11.87 | $11.35 | 88610 |
| 2025-10-02 | 11.91 | $10.75 | 86400 |
| 2025-10-01 | 12.08 | $11.01 | 96649 |
| 2025-09-30 | 12.22 | $11.75 | 93772 |
| 2025-09-29 | 12.22 | $11.82 | 158000 |
| 2025-09-26 | 12.20 | $11.92 | 106416 |
| 2025-09-25 | 12.15 | $10.86 | 172901 |
| 2025-09-24 | 12.31 | $10.50 | 205612 |
| 2025-09-23 | 12.57 | $11.06 | 119304 |
| 2025-09-22 | 12.74 | $11.27 | 157200 |
| 2025-09-19 | 12.88 | $12.50 | 1.1M |
| 2025-09-18 | 12.79 | $12.40 | 340527 |
| 2025-09-17 | 12.68 | $12.39 | 232406 |
| 2025-09-16 | 12.56 | $11.88 | 149900 |
| 2025-09-15 | 12.51 | $12.39 | 261800 |
| 2025-09-12 | 12.33 | $12.36 | 198630 |
| 2025-09-11 | 12.13 | $11.81 | 159500 |
| 2025-09-10 | 11.99 | $11.80 | 205373 |
| 2025-09-09 | 11.83 | $12.52 | 266740 |
| 2025-09-08 | 11.48 | $12.13 | 356611 |
| 2025-09-05 | 11.15 | $11.50 | 121200 |
| 2025-09-04 | 10.88 | $10.99 | 123328 |
| 2025-09-03 | 10.67 | $10.58 | 169743 |
| 2025-09-02 | 10.51 | $11.17 | 202700 |
| 2025-08-29 | 10.18 | $10.45 | 155762 |
| 2025-08-28 | 9.94 | $10.05 | 212452 |
| 2025-08-27 | 9.74 | $10.01 | 1.1M |
| 2025-08-26 | 9.51 | $9.80 | 176549 |
| 2025-08-25 | 9.28 | $10.39 | 226435 |
| 2025-08-22 | 8.88 | $9.94 | 214800 |
| 2025-08-21 | 8.50 | $10.04 | 316543 |
| 2025-08-20 | 8.03 | $8.87 | 454928 |
| 2025-08-19 | 7.72 | $9.30 | 533146 |
| 2025-08-18 | 7.27 | $8.10 | 335229 |
| 2025-08-15 | 7.00 | $7.38 | 70100 |
| 2025-08-14 | 6.83 | $7.26 | 74434 |
| 2025-08-13 | 6.65 | $6.95 | 80536 |
| 2025-08-12 | 6.50 | $6.75 | 82537 |
| 2025-08-11 | 6.37 | $6.43 | 107800 |
| 2025-08-08 | 6.28 | $6.47 | 183800 |
| 2025-08-07 | 6.16 | $6.73 | 208680 |
| 2025-08-06 | 5.97 | $6.33 | 191425 |
| 2025-08-05 | 5.82 | $6.00 | 127311 |
| 2025-08-04 | 5.72 | $5.80 | 88100 |
| 2025-08-01 | 5.65 | $5.96 | 262500 |
| 2025-07-31 | 5.52 | $5.90 | 229139 |
| 2025-07-30 | 5.38 | $6.01 | 300400 |
| 2025-07-29 | 5.20 | $5.20 | 183100 |
| 2025-07-28 | 5.15 | $5.51 | 129116 |
| 2025-07-25 | 5.03 | $5.77 | 164800 |
| 2025-07-24 | 4.83 | $5.70 | 184196 |
| 2025-07-23 | 4.61 | $5.50 | 129410 |
| 2025-07-22 | 4.40 | $5.18 | 336721 |
| 2025-07-21 | 4.22 | $5.65 | 787318 |
| 2025-07-18 | 3.92 | $4.35 | 2.5M |
| 2025-07-17 | 3.84 | $3.84 | 146900 |
| 2025-07-16 | 3.85 | $3.83 | 115100 |
| 2025-07-15 | 3.87 | $3.77 | 118900 |
| 2025-07-14 | 3.91 | $3.73 | 182300 |
| 2025-07-11 | 3.96 | $3.92 | 58268 |
| 2025-07-10 | 3.98 | $4.03 | 114700 |
| 2025-07-09 | 3.98 | $4.01 | 191300 |
| 2025-07-08 | 3.99 | $3.92 | 73224 |
| 2025-07-07 | 4.01 | $3.81 | 66168 |
| 2025-07-03 | 4.07 | $3.88 | 143900 |
| 2025-07-02 | 4.11 | $4.00 | 282825 |
| 2025-07-01 | 4.15 | $3.85 | 293489 |
| 2025-06-30 | 4.21 | $3.97 | 160704 |
| 2025-06-27 | 4.27 | $4.11 | 1.3M |
| 2025-06-26 | 4.30 | $4.01 | 225100 |
| 2025-06-25 | 4.36 | $4.59 | 367000 |
| 2025-06-24 | 4.30 | $4.53 | 135135 |
| 2025-06-23 | 4.25 | $4.12 | 189055 |
| 2025-06-20 | 4.28 | $4.76 | 297700 |
| 2025-06-18 | 4.18 | $3.65 | 68500 |
| 2025-06-17 | 4.29 | $3.93 | 67006 |
| 2025-06-16 | 4.37 | $4.29 | 71500 |
| 2025-06-13 | 4.38 | $4.43 | 145200 |
| 2025-06-12 | 4.36 | $4.63 | 115400 |
| 2025-06-11 | 4.30 | $4.57 | 118231 |
| 2025-06-10 | 4.24 | $4.88 | 103500 |
| 2025-06-09 | 4.10 | $4.48 | 56837 |
| 2025-06-06 | 4.03 | $4.75 | 67719 |
| 2025-06-05 | 3.88 | $4.15 | 50002 |
| 2025-06-04 | 3.85 | $4.41 | 87100 |
| 2025-06-03 | 3.75 | $4.74 | 571922 |
| 2025-06-02 | 3.57 | $4.43 | 154936 |
| 2025-05-30 | 3.43 | $3.66 | 58846 |
| 2025-05-29 | 3.43 | $3.57 | 81122 |
| 2025-05-28 | 3.45 | $3.40 | 135500 |
| 2025-05-27 | 3.51 | $3.51 | 72428 |
| 2025-05-23 | 3.56 | $3.57 | 106100 |
| 2025-05-22 | 3.61 | $3.91 | 131700 |
| 2025-05-21 | 3.60 | $3.86 | 83200 |
| 2025-05-20 | 3.61 | $3.83 | 158300 |
| 2025-05-19 | 3.62 | $4.37 | 202133 |
| 2025-05-16 | 3.52 | $3.51 | 126700 |
| 2025-05-15 | 3.59 | $3.94 | 90300 |
| 2025-05-14 | 3.58 | $3.84 | 119000 |
| 2025-05-13 | 3.60 | $3.81 | 67900 |
| 2025-05-12 | 3.64 | $3.83 | 67600 |
| 2025-05-09 | 3.67 | $3.87 | 56428 |
| 2025-05-08 | 3.71 | $3.95 | 98700 |
| 2025-05-07 | 3.74 | $3.99 | 58131 |
| 2025-05-06 | 3.78 | $3.82 | 64403 |
| 2025-05-05 | 3.86 | $3.97 | 113106 |
| 2025-05-02 | 3.92 | $4.10 | 148400 |
| 2025-05-01 | 3.97 | $3.97 | 135435 |
| 2025-04-30 | 4.07 | $4.11 | 46702 |
| 2025-04-29 | 4.15 | $4.41 | 43600 |
| 2025-04-28 | 4.18 | $4.50 | 51330 |
| 2025-04-25 | 4.21 | $4.41 | 48213 |
| 2025-04-24 | 4.27 | $4.52 | 58735 |
| 2025-04-23 | 4.32 | $4.74 | 52210 |
| 2025-04-22 | 4.33 | $4.90 | 63010 |
| 2025-04-21 | 4.32 | $4.95 | 153600 |
| 2025-04-17 | 4.30 | $4.62 | 139500 |
| 2025-04-16 | 4.36 | $4.38 | 174700 |
| 2025-04-15 | 4.48 | $4.11 | 88647 |
| 2025-04-14 | 4.68 | $3.99 | 104641 |
| 2025-04-11 | 4.95 | $4.01 | 66600 |
| 2025-04-10 | 5.26 | $4.13 | 85600 |
| 2025-04-09 | 5.60 | $4.62 | 168600 |
| 2025-04-08 | 5.89 | $4.79 | 52027 |
| 2025-04-07 | 6.20 | $5.37 | 105300 |
| 2025-04-04 | 6.45 | $5.80 | 69511 |
| 2025-04-03 | 6.64 | $6.13 | 87627 |
| 2025-04-02 | 6.80 | $6.78 | 31000 |
| 2025-04-01 | 6.85 | $6.46 | 24700 |
| 2025-03-31 | 6.98 | $6.98 | 77531 |
| 2025-03-28 | 7.02 | $7.07 | 48922 |
| 2025-03-27 | 7.05 | $7.45 | 30626 |
| 2025-03-26 | 7.00 | $7.28 | 36200 |
| 2025-03-25 | 6.99 | $7.91 | 40431 |
| 2025-03-24 | 6.84 | $7.76 | 26645 |
| 2025-03-21 | 6.71 | $7.17 | 134828 |
| 2025-03-20 | 6.68 | $7.15 | 28300 |
| 2025-03-19 | 6.66 | $7.49 | 28911 |
| 2025-03-18 | 6.56 | $7.49 | 146100 |
| 2025-03-17 | 6.46 | $7.06 | 61900 |
| 2025-03-14 | 6.43 | $6.67 | 61600 |
| 2025-03-13 | 6.49 | $7.14 | 27431 |
| 2025-03-12 | 6.46 | $7.56 | 37914 |
| 2025-03-11 | 6.34 | $7.57 | 50200 |
| 2025-03-10 | 6.21 | $7.40 | 38346 |
| 2025-03-07 | 6.10 | $6.77 | 42500 |
| 2025-03-06 | 6.11 | $6.44 | 53900 |
| 2025-03-05 | 6.21 | $6.10 | 74744 |
| 2025-03-04 | 6.39 | $6.25 | 60508 |
| 2025-03-03 | 6.59 | $6.59 | 56607 |
| 2025-02-28 | 6.75 | $7.04 | 44800 |
| 2025-02-27 | 6.85 | $7.14 | 30445 |
| 2025-02-26 | 6.96 | $7.32 | 17600 |
| 2025-02-25 | 7.05 | $7.53 | 40217 |
| 2025-02-24 | 7.13 | $7.64 | 42341 |
| 2025-02-21 | 7.20 | $7.59 | 65750 |
| 2025-02-20 | 7.30 | $7.90 | 86800 |
| 2025-02-19 | 7.36 | $7.41 | 34324 |
| 2025-02-18 | 7.54 | $7.36 | 30000 |
| 2025-02-14 | 7.78 | $7.73 | 48800 |
| 2025-02-13 | 7.98 | $7.69 | 27600 |
| 2025-02-12 | 8.24 | $7.79 | 46500 |
| 2025-02-11 | 8.52 | $7.88 | 84145 |
| 2025-02-10 | 8.85 | $8.25 | 41700 |
| 2025-02-07 | 9.15 | $8.41 | 44400 |
| 2025-02-06 | 9.48 | $9.47 | 50300 |
| 2025-02-05 | 9.64 | $9.52 | 155548 |
| 2025-02-04 | 9.83 | $9.30 | 79000 |
| 2025-02-03 | 10.10 | $9.37 | 47938 |
| 2025-01-31 | 10.41 | $9.79 | 42900 |
| 2025-01-30 | 10.69 | $10.22 | 44111 |
| 2025-01-29 | 10.93 | $10.35 | 64338 |
| 2025-01-28 | 11.19 | $10.47 | 50700 |
| 2025-01-27 | 11.47 | $10.78 | 34800 |
| 2025-01-24 | 11.74 | $11.18 | 44400 |
| 2025-01-23 | 11.97 | $11.28 | 57900 |
| 2025-01-22 | 12.23 | $11.21 | 54927 |
| 2025-01-21 | 12.54 | $11.28 | 62500 |
| 2025-01-17 | 12.89 | $12.44 | 102138 |
| 2025-01-16 | 13.06 | $12.48 | 57102 |
| 2025-01-15 | 13.26 | $12.96 | 70300 |
| 2025-01-14 | 13.38 | $12.77 | 88125 |
| 2025-01-13 | 13.57 | $13.23 | 154400 |
| 2025-01-10 | 13.70 | $13.29 | 164452 |
| 2025-01-08 | 13.83 | $13.37 | 198448 |
| 2025-01-07 | 13.97 | $13.77 | 94024 |
| 2025-01-06 | 14.06 | $14.22 | 60600 |
| 2025-01-03 | 14.06 | $14.52 | 55114 |
| 2025-01-02 | 14.00 | $14.48 | 76346 |
| 2024-12-31 | 13.94 | $14.65 | 111200 |
| 2024-12-30 | 13.85 | $14.47 | 70800 |
| 2024-12-27 | 13.77 | $14.40 | 51400 |
| 2024-12-26 | 13.70 | $14.54 | 45242 |
| 2024-12-24 | 13.60 | $14.41 | 44200 |
| 2024-12-23 | 13.51 | $14.14 | 60501 |
| 2024-12-20 | 13.46 | $13.50 | 796700 |
| 2024-12-19 | 13.55 | $13.35 | 193811 |
| 2024-12-18 | 13.69 | $13.75 | 214211 |
| 2024-12-17 | 13.78 | $14.06 | 166841 |
| 2024-12-16 | 13.81 | $13.66 | 189900 |
| 2024-12-13 | 13.94 | $14.03 | 171349 |
| 2024-12-12 | 14.02 | $13.80 | 137800 |
| 2024-12-11 | 14.16 | $14.25 | 47148 |
| 2024-12-10 | 14.24 | $14.42 | 57300 |
| 2024-12-09 | 14.30 | $14.50 | 80611 |
| 2024-12-06 | 14.36 | $14.69 | 48443 |
| 2024-12-05 | 14.39 | $14.25 | 64640 |
| 2024-12-04 | 14.52 | $14.13 | 75100 |
| 2024-12-03 | 14.70 | $14.33 | 46343 |
| 2024-12-02 | 14.88 | $15.14 | 55600 |
| 2024-11-29 | 14.92 | $14.91 | 33025 |
| 2024-11-27 | 15.02 | $14.77 | 27530 |
| 2024-11-26 | 15.17 | $14.53 | 48814 |
| 2024-11-25 | 15.40 | $15.36 | 94900 |
| 2024-11-22 | 15.49 | $14.09 | 136700 |
| 2024-11-21 | 15.88 | $14.34 | 55449 |
| 2024-11-20 | 16.27 | $13.65 | 80018 |
| 2024-11-19 | 16.88 | $13.30 | 157581 |
| 2024-11-18 | 17.65 | $15.83 | 52732 |
| 2024-11-15 | 18.02 | $17.21 | 39500 |
| 2024-11-14 | 18.16 | $18.15 | 44433 |
| 2024-11-13 | 18.12 | $18.73 | 72300 |
| 2024-11-12 | 17.94 | $19.64 | 79100 |
| 2024-11-11 | 17.55 | $19.34 | 50700 |
| 2024-11-08 | 17.16 | $18.40 | 44400 |
| 2024-11-07 | 16.89 | $18.55 | 125100 |
| 2024-11-06 | 16.56 | $17.24 | 88400 |
| 2024-11-05 | 16.45 | $16.60 | 41637 |
| 2024-11-04 | 16.46 | $16.56 | 40300 |
| 2024-11-01 | 16.48 | $16.65 | 255103 |
| 2024-10-31 | 16.49 | $16.76 | 57000 |
| 2024-10-30 | 16.48 | $17.12 | 47800 |
| 2024-10-29 | 16.40 | $17.15 | 75103 |
| 2024-10-28 | 16.30 | $17.07 | 77924 |
| 2024-10-25 | 16.20 | $16.69 | 95800 |
| 2024-10-24 | 16.16 | $16.27 | 45600 |
| 2024-10-23 | 16.22 | $16.26 | 77533 |
| 2024-10-22 | 16.29 | $16.28 | 71633 |
| 2024-10-21 | 16.37 | $16.07 | 67000 |
| 2024-10-18 | 16.52 | $16.38 | 83100 |
| 2024-10-17 | 16.62 | $16.48 | 38147 |
| 2024-10-16 | 16.73 | $16.57 | 53900 |
| 2024-10-15 | 16.83 | $16.44 | 73010 |
| 2024-10-14 | 16.99 | $16.46 | 50440 |
| 2024-10-11 | 17.17 | $16.82 | 59900 |
| 2024-10-10 | 17.30 | $16.53 | 66746 |
| 2024-10-09 | 17.52 | $16.22 | 98300 |
| 2024-10-08 | 17.84 | $17.17 | 122900 |
| 2024-10-07 | 18.02 | $17.29 | 233600 |
| 2024-10-04 | 18.20 | $17.00 | 101218 |
| 2024-10-03 | 18.47 | $17.63 | 73436 |
| 2024-10-02 | 18.65 | $17.81 | 551145 |
| 2024-10-01 | 18.82 | $18.70 | 30300 |
| 2024-09-30 | 18.84 | $19.14 | 49000 |
| 2024-09-27 | 18.76 | $18.84 | 19300 |
| 2024-09-26 | 18.73 | $18.67 | 45449 |
| 2024-09-25 | 18.73 | $18.19 | 25800 |
| 2024-09-24 | 18.83 | $18.81 | 58300 |
| 2024-09-23 | 18.82 | $18.81 | 68100 |
| 2024-09-20 | 18.81 | $19.84 | 278237 |
| 2024-09-19 | 18.57 | $20.08 | 206226 |
| 2024-09-18 | 18.25 | $18.49 | 24000 |
| 2024-09-17 | 18.21 | $18.40 | 20246 |
| 2024-09-16 | 18.19 | $19.13 | 23639 |
| 2024-09-13 | 18.00 | $19.17 | 58730 |
| 2024-09-12 | 17.78 | $18.05 | 46500 |
| 2024-09-11 | 17.77 | $17.90 | 42500 |
| 2024-09-10 | 17.78 | $18.02 | 35146 |
| 2024-09-09 | 17.77 | $17.44 | 41101 |
| 2024-09-06 | 17.89 | $16.65 | 46500 |
| 2024-09-05 | 18.19 | $17.74 | 21500 |
| 2024-09-04 | 18.32 | $17.67 | 25447 |
| 2024-09-03 | 18.48 | $17.17 | 63330 |
| 2024-08-30 | 18.77 | $19.49 | 43967 |
| 2024-08-29 | 18.62 | $18.91 | 49100 |
| 2024-08-28 | 18.57 | $18.48 | 37728 |
| 2024-08-27 | 18.61 | $19.87 | 61000 |
| 2024-08-26 | 18.35 | $19.86 | 52214 |
| 2024-08-23 | 18.06 | $20.06 | 43944 |
| 2024-08-22 | 17.68 | $18.24 | 12921 |
| 2024-08-21 | 17.63 | $18.50 | 16500 |
| 2024-08-20 | 17.52 | $17.60 | 59900 |
| 2024-08-19 | 17.58 | $18.59 | 13463 |
| 2024-08-16 | 17.45 | $17.14 | 68545 |
| 2024-08-15 | 17.61 | $18.59 | 11045 |
| 2024-08-14 | 17.50 | $17.28 | 29842 |
| 2024-08-13 | 17.64 | $16.27 | 16500 |
| 2024-08-12 | 18.03 | $17.32 | 42624 |
| 2024-08-09 | 18.26 | $16.31 | 16600 |
| 2024-08-08 | 18.74 | $16.61 | 29209 |
| 2024-08-07 | 19.25 | $16.86 | 26913 |
| 2024-08-06 | 19.78 | $18.15 | 46000 |
| 2024-08-05 | 20.13 | $16.89 | 29700 |
| 2024-08-02 | 20.79 | $18.76 | 58928 |
| 2024-08-01 | 21.17 | $19.50 | 90222 |
| 2024-07-31 | 21.45 | $20.06 | 71621 |
| 2024-07-30 | 21.65 | $21.19 | 48114 |
| 2024-07-29 | 21.64 | $21.19 | 28900 |
| 2024-07-26 | 21.62 | $21.00 | 31700 |
| 2024-07-25 | 21.63 | $21.05 | 29700 |
| 2024-07-24 | 21.63 | $21.08 | 20946 |
| 2024-07-23 | 21.62 | $21.49 | 29900 |
| 2024-07-22 | 21.51 | $21.39 | 43414 |
| 2024-07-19 | 21.40 | $20.15 | 22331 |
| 2024-07-18 | 21.52 | $21.03 | 146163 |
| 2024-07-17 | 21.47 | $21.06 | 38475 |
| 2024-07-16 | 21.40 | $21.75 | 123852 |
| 2024-07-15 | 21.16 | $21.00 | 74143 |
| 2024-07-12 | 21.04 | $20.77 | 167950 |
| 2024-07-11 | 20.93 | $21.00 | 175701 |
| 2024-07-10 | 20.75 | $21.06 | 56964 |
| 2024-07-09 | 20.53 | $20.63 | 45654 |
| 2024-07-08 | 20.35 | $20.89 | 98830 |
| 2024-07-05 | 20.07 | $20.03 | 60884 |
| 2024-07-03 | 19.93 | $20.09 | 13452 |
| 2024-07-02 | 19.74 | $20.69 | 195255 |
| 2024-07-01 | 19.39 | $21.00 | 116996 |
| 2024-06-28 | 18.91 | $17.61 | 983275 |
| 2024-06-27 | 19.06 | $18.75 | 63793 |
| 2024-06-26 | 18.99 | $20.80 | 64382 |
| 2024-06-25 | 18.46 | $19.93 | 136122 |
| 2024-06-24 | 18.03 | $19.19 | 109981 |
| 2024-06-21 | 17.69 | $18.59 | 578195 |
| 2024-06-20 | 17.40 | $19.68 | 159651 |
| 2024-06-18 | 16.84 | $19.05 | 206464 |
| 2024-06-17 | 16.32 | $16.00 | 104392 |
| 2024-06-14 | 16.36 | $16.00 | 20874 |
| 2024-06-13 | 16.40 | $16.59 | 21015 |
| 2024-06-12 | 16.31 | $16.66 | 21196 |
| 2024-06-11 | 16.20 | $15.95 | 26790 |
| 2024-06-10 | 16.23 | $17.92 | 56044 |
| 2024-06-07 | 15.83 | $16.31 | 24153 |
| 2024-06-06 | 15.71 | $16.12 | 20270 |
| 2024-06-05 | 15.62 | $16.09 | 152433 |
| 2024-06-04 | 15.51 | $15.73 | 21434 |
| 2024-06-03 | 15.46 | $15.73 | 29243 |
| 2024-05-31 | 15.40 | $15.32 | 20105 |
| 2024-05-30 | 15.42 | $15.00 | 14430 |
| 2024-05-29 | 15.51 | $15.35 | 15153 |
| 2024-05-28 | 15.54 | $14.70 | 25149 |
| 2024-05-24 | 15.72 | $15.76 | 29292 |
| 2024-05-23 | 15.70 | $16.11 | 118018 |
| 2024-05-22 | 15.59 | $15.86 | 25253 |
| 2024-05-21 | 15.53 | $16.00 | 25345 |
| 2024-05-20 | 15.43 | $15.71 | 50676 |
| 2024-05-17 | 15.37 | $15.50 | 63002 |
| 2024-05-16 | 15.34 | $14.96 | 26279 |
| 2024-05-15 | 15.42 | $15.31 | 28648 |
| 2024-05-14 | 15.45 | $15.46 | 34028 |
| 2024-05-13 | 15.44 | $15.48 | 27651 |
| 2024-05-10 | 15.43 | $15.81 | 74968 |
| 2024-05-09 | 15.35 | $16.02 | 147228 |
| 2024-05-08 | 15.22 | $15.69 | 114226 |
| 2024-05-07 | 15.13 | $14.81 | 77411 |
| 2024-05-06 | 15.21 | $14.82 | 34593 |
| 2024-05-03 | 15.30 | $14.09 | 99564 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.99
2026-07-17
Close Price
$14.23
Vol: 145331
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.58
Average
12.23
Maximum
21.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.99 | $14.23 | 145331 |
| 2026-07-16 | 15.15 | $14.01 | 237021 |
| 2026-07-15 | 15.39 | $14.63 | 151000 |
| 2026-07-14 | 15.49 | $14.57 | 255832 |
| 2026-07-13 | 15.61 | $14.62 | 261009 |
| 2026-07-10 | 15.73 | $15.19 | 279347 |
| 2026-07-09 | 15.67 | $15.45 | 280700 |
| 2026-07-08 | 15.51 | $15.65 | 596005 |
| 2026-07-07 | 15.24 | $14.56 | 491420 |
| 2026-07-06 | 15.23 | $15.53 | 392300 |
| 2026-07-02 | 14.90 | $15.10 | 378700 |
| 2026-07-01 | 14.61 | $15.24 | 319349 |
| 2026-06-30 | 14.21 | $16.39 | 661548 |
| 2026-06-29 | 13.35 | $15.00 | 449103 |
| 2026-06-26 | 12.74 | $14.19 | 3.9M |
| 2026-06-25 | 12.24 | $13.36 | 349810 |
| 2026-06-24 | 11.90 | $12.82 | 341421 |
| 2026-06-23 | 11.67 | $11.91 | 293627 |
| 2026-06-22 | 11.67 | $11.62 | 196000 |
| 2026-06-18 | 11.78 | $11.94 | 313900 |
| 2026-06-17 | 11.81 | $12.16 | 200900 |
| 2026-06-16 | 11.79 | $12.40 | 590903 |
| 2026-06-15 | 11.69 | $12.72 | 430244 |
| 2026-06-12 | 11.49 | $11.88 | 109500 |
| 2026-06-11 | 11.51 | $11.86 | 127409 |
| 2026-06-10 | 11.56 | $11.30 | 136400 |
| 2026-06-09 | 11.80 | $11.43 | 202905 |
| 2026-06-08 | 12.07 | $11.53 | 97538 |
| 2026-06-05 | 12.37 | $11.49 | 285400 |
| 2026-06-04 | 12.76 | $12.34 | 245800 |
| 2026-06-03 | 12.97 | $12.48 | 434334 |
| 2026-06-02 | 13.18 | $12.38 | 242300 |
| 2026-06-01 | 13.47 | $13.09 | 130700 |
| 2026-05-29 | 13.61 | $13.49 | 100732 |
| 2026-05-28 | 13.65 | $13.31 | 91644 |
| 2026-05-27 | 13.75 | $13.44 | 148404 |
| 2026-05-26 | 13.83 | $13.70 | 209900 |
| 2026-05-22 | 13.85 | $13.86 | 220306 |
| 2026-05-21 | 13.81 | $14.37 | 155900 |
| 2026-05-20 | 13.61 | $13.39 | 202419 |
| 2026-05-19 | 13.67 | $12.76 | 112039 |
| 2026-05-18 | 13.93 | $12.86 | 152406 |
| 2026-05-15 | 14.23 | $13.72 | 181201 |
| 2026-05-14 | 14.31 | $14.21 | 109300 |
| 2026-05-13 | 14.24 | $14.15 | 92500 |
| 2026-05-12 | 14.17 | $13.66 | 126500 |
| 2026-05-11 | 14.24 | $13.65 | 149536 |
| 2026-05-08 | 14.32 | $14.53 | 133400 |
| 2026-05-07 | 14.13 | $14.63 | 171500 |
| 2026-05-06 | 13.86 | $14.94 | 243200 |
| 2026-05-05 | 13.42 | $14.39 | 134200 |
| 2026-05-04 | 13.07 | $14.15 | 541148 |
| 2026-05-01 | 12.71 | $13.20 | 462229 |
| 2026-04-30 | 12.57 | $12.82 | 280243 |
| 2026-04-29 | 12.53 | $12.04 | 100900 |
| 2026-04-28 | 12.73 | $12.54 | 165248 |
| 2026-04-27 | 12.82 | $12.97 | 159700 |
| 2026-04-24 | 12.80 | $12.41 | 138400 |
| 2026-04-23 | 12.94 | $12.42 | 94236 |
| 2026-04-22 | 13.12 | $12.96 | 237139 |
| 2026-04-21 | 13.17 | $13.15 | 92300 |
| 2026-04-20 | 13.17 | $13.47 | 327200 |
| 2026-04-17 | 13.07 | $13.53 | 424200 |
| 2026-04-16 | 12.92 | $13.30 | 653800 |
| 2026-04-15 | 12.82 | $13.25 | 1.2M |
| 2026-04-14 | 12.72 | $12.97 | 187116 |
| 2026-04-13 | 12.69 | $12.76 | 96700 |
| 2026-04-10 | 12.72 | $12.87 | 154316 |
| 2026-04-09 | 12.73 | $12.83 | 123200 |
| 2026-04-08 | 12.76 | $12.79 | 135024 |
| 2026-04-07 | 12.81 | $12.73 | 222310 |
| 2026-04-06 | 12.89 | $13.44 | 124368 |
| 2026-04-02 | 12.78 | $13.44 | 111100 |
| 2026-04-01 | 12.64 | $13.45 | 156309 |
| 2026-03-31 | 12.48 | $13.06 | 430100 |
| 2026-03-30 | 12.42 | $12.46 | 190100 |
| 2026-03-27 | 12.55 | $13.34 | 168822 |
| 2026-03-26 | 12.43 | $13.65 | 137800 |
| 2026-03-25 | 12.19 | $13.28 | 129000 |
| 2026-03-24 | 12.04 | $12.33 | 681428 |
| 2026-03-23 | 12.17 | $12.42 | 828206 |
| 2026-03-20 | 12.31 | $12.21 | 1.4M |
| 2026-03-19 | 12.56 | $12.11 | 130100 |
| 2026-03-18 | 12.91 | $12.22 | 451526 |
| 2026-03-17 | 13.31 | $13.22 | 510244 |
| 2026-03-16 | 13.50 | $13.37 | 592000 |
| 2026-03-13 | 13.68 | $13.00 | 228111 |
| 2026-03-12 | 14.03 | $13.86 | 340400 |
| 2026-03-11 | 14.19 | $14.98 | 250500 |
| 2026-03-10 | 14.03 | $13.41 | 254718 |
| 2026-03-09 | 14.34 | $13.54 | 220100 |
| 2026-03-06 | 14.68 | $13.88 | 191900 |
| 2026-03-05 | 14.99 | $13.81 | 399691 |
| 2026-03-04 | 15.38 | $14.86 | 286706 |
| 2026-03-03 | 15.52 | $14.10 | 284700 |
| 2026-03-02 | 15.93 | $15.34 | 221200 |
| 2026-02-27 | 16.02 | $15.34 | 213523 |
| 2026-02-26 | 16.13 | $15.78 | 150500 |
| 2026-02-25 | 16.10 | $15.78 | 254906 |
| 2026-02-24 | 16.05 | $15.93 | 119700 |
| 2026-02-23 | 15.94 | $15.64 | 100606 |
| 2026-02-20 | 15.88 | $15.58 | 117700 |
| 2026-02-19 | 15.80 | $16.00 | 434617 |
| 2026-02-18 | 15.57 | $15.22 | 132004 |
| 2026-02-17 | 15.52 | $14.69 | 54937 |
| 2026-02-13 | 15.60 | $14.44 | 132710 |
| 2026-02-12 | 15.77 | $14.88 | 94100 |
| 2026-02-11 | 15.82 | $15.26 | 193700 |
| 2026-02-10 | 15.74 | $15.75 | 157909 |
| 2026-02-09 | 15.47 | $15.27 | 263616 |
| 2026-02-06 | 15.27 | $15.00 | 424040 |
| 2026-02-05 | 15.09 | $14.48 | 248820 |
| 2026-02-04 | 15.02 | $14.80 | 118009 |
| 2026-02-03 | 14.82 | $15.21 | 330000 |
| 2026-02-02 | 14.41 | $14.38 | 383762 |
| 2026-01-30 | 14.17 | $14.26 | 555300 |
| 2026-01-29 | 13.89 | $14.60 | 267200 |
| 2026-01-28 | 13.43 | $14.43 | 258808 |
| 2026-01-27 | 12.91 | $14.09 | 211422 |
| 2026-01-26 | 12.37 | $12.94 | 168105 |
| 2026-01-23 | 12.07 | $12.99 | 202900 |
| 2026-01-22 | 11.68 | $12.63 | 506443 |
| 2026-01-21 | 11.32 | $12.20 | 119800 |
| 2026-01-20 | 11.01 | $11.85 | 137532 |
| 2026-01-16 | 10.74 | $11.74 | 269400 |
| 2026-01-15 | 10.46 | $11.84 | 265227 |
| 2026-01-14 | 10.09 | $11.76 | 411700 |
| 2026-01-13 | 9.66 | $10.90 | 339453 |
| 2026-01-12 | 9.43 | $9.17 | 179500 |
| 2026-01-09 | 9.71 | $9.31 | 234923 |
| 2026-01-08 | 10.02 | $9.17 | 365026 |
| 2026-01-07 | 10.45 | $9.56 | 147927 |
| 2026-01-06 | 10.85 | $9.49 | 276000 |
| 2026-01-05 | 11.37 | $10.00 | 317100 |
| 2026-01-02 | 11.85 | $11.39 | 213220 |
| 2025-12-31 | 11.99 | $11.43 | 186906 |
| 2025-12-30 | 12.15 | $11.40 | 156201 |
| 2025-12-29 | 12.34 | $12.07 | 358146 |
| 2025-12-26 | 12.37 | $12.41 | 95801 |
| 2025-12-24 | 12.28 | $12.68 | 107000 |
| 2025-12-23 | 12.08 | $12.31 | 77164 |
| 2025-12-22 | 11.96 | $12.26 | 139522 |
| 2025-12-19 | 11.82 | $11.74 | 436900 |
| 2025-12-18 | 11.81 | $11.39 | 545244 |
| 2025-12-17 | 11.91 | $11.48 | 225000 |
| 2025-12-16 | 12.00 | $11.55 | 257517 |
| 2025-12-15 | 12.07 | $11.58 | 270315 |
| 2025-12-12 | 12.16 | $11.63 | 1.5M |
| 2025-12-11 | 12.23 | $13.07 | 79900 |
| 2025-12-10 | 11.86 | $12.52 | 107300 |
| 2025-12-09 | 11.58 | $12.50 | 321400 |
| 2025-12-08 | 11.24 | $12.25 | 152316 |
| 2025-12-05 | 10.91 | $11.04 | 54030 |
| 2025-12-04 | 10.89 | $10.98 | 86600 |
| 2025-12-03 | 10.88 | $11.12 | 138200 |
| 2025-12-02 | 10.83 | $10.49 | 113200 |
| 2025-12-01 | 10.97 | $10.99 | 135109 |
| 2025-11-28 | 10.98 | $11.07 | 76319 |
| 2025-11-26 | 10.97 | $10.76 | 117500 |
| 2025-11-25 | 11.05 | $10.71 | 198000 |
| 2025-11-24 | 11.17 | $10.36 | 180048 |
| 2025-11-21 | 11.43 | $10.95 | 687900 |
| 2025-11-20 | 11.56 | $12.22 | 644600 |
| 2025-11-19 | 11.31 | $12.43 | 135100 |
| 2025-11-18 | 10.94 | $11.51 | 204000 |
| 2025-11-17 | 10.77 | $11.15 | 96500 |
| 2025-11-14 | 10.69 | $10.66 | 61501 |
| 2025-11-13 | 10.76 | $10.90 | 101602 |
| 2025-11-12 | 10.76 | $11.47 | 125400 |
| 2025-11-11 | 10.58 | $10.96 | 98500 |
| 2025-11-10 | 10.53 | $10.85 | 63105 |
| 2025-11-07 | 10.51 | $10.93 | 136200 |
| 2025-11-06 | 10.47 | $11.01 | 243200 |
| 2025-11-05 | 10.40 | $10.44 | 117000 |
| 2025-11-04 | 10.50 | $10.39 | 190200 |
| 2025-11-03 | 10.64 | $10.65 | 109400 |
| 2025-10-31 | 10.74 | $11.01 | 82429 |
| 2025-10-30 | 10.75 | $10.54 | 71740 |
| 2025-10-29 | 10.92 | $10.90 | 29627 |
| 2025-10-28 | 11.01 | $11.03 | 57900 |
| 2025-10-27 | 11.09 | $11.21 | 79302 |
| 2025-10-24 | 11.13 | $11.05 | 50838 |
| 2025-10-23 | 11.23 | $11.12 | 84100 |
| 2025-10-22 | 11.34 | $11.03 | 159406 |
| 2025-10-21 | 11.50 | $11.06 | 141000 |
| 2025-10-20 | 11.69 | $11.09 | 121100 |
| 2025-10-17 | 11.90 | $11.70 | 102704 |
| 2025-10-16 | 11.97 | $12.46 | 92900 |
| 2025-10-15 | 11.82 | $12.32 | 115947 |
| 2025-10-14 | 11.66 | $11.67 | 71728 |
| 2025-10-13 | 11.68 | $11.93 | 67500 |
| 2025-10-10 | 11.62 | $11.88 | 73400 |
| 2025-10-09 | 11.56 | $12.16 | 137200 |
| 2025-10-08 | 11.40 | $12.16 | 131200 |
| 2025-10-07 | 11.20 | $11.39 | 78102 |
| 2025-10-06 | 11.21 | $11.08 | 105400 |
| 2025-10-03 | 11.31 | $11.35 | 88610 |
| 2025-10-02 | 11.34 | $10.75 | 86400 |
| 2025-10-01 | 11.58 | $11.01 | 96649 |
| 2025-09-30 | 11.77 | $11.75 | 93772 |
| 2025-09-29 | 11.78 | $11.82 | 158000 |
| 2025-09-26 | 11.75 | $11.92 | 106416 |
| 2025-09-25 | 11.68 | $10.86 | 172901 |
| 2025-09-24 | 11.93 | $10.50 | 205612 |
| 2025-09-23 | 12.34 | $11.06 | 119304 |
| 2025-09-22 | 12.64 | $11.27 | 157200 |
| 2025-09-19 | 12.93 | $12.50 | 1.1M |
| 2025-09-18 | 12.88 | $12.40 | 340527 |
| 2025-09-17 | 12.83 | $12.39 | 232406 |
| 2025-09-16 | 12.75 | $11.88 | 149900 |
| 2025-09-15 | 12.79 | $12.39 | 261800 |
| 2025-09-12 | 12.65 | $12.36 | 198630 |
| 2025-09-11 | 12.48 | $11.81 | 159500 |
| 2025-09-10 | 12.42 | $11.80 | 205373 |
| 2025-09-09 | 12.32 | $12.52 | 266740 |
| 2025-09-08 | 11.95 | $12.13 | 356611 |
| 2025-09-05 | 11.59 | $11.50 | 121200 |
| 2025-09-04 | 11.34 | $10.99 | 123328 |
| 2025-09-03 | 11.17 | $10.58 | 169743 |
| 2025-09-02 | 11.06 | $11.17 | 202700 |
| 2025-08-29 | 10.72 | $10.45 | 155762 |
| 2025-08-28 | 10.52 | $10.05 | 212452 |
| 2025-08-27 | 10.37 | $10.01 | 1.1M |
| 2025-08-26 | 10.17 | $9.80 | 176549 |
| 2025-08-25 | 9.98 | $10.39 | 226435 |
| 2025-08-22 | 9.54 | $9.94 | 214800 |
| 2025-08-21 | 9.11 | $10.04 | 316543 |
| 2025-08-20 | 8.55 | $8.87 | 454928 |
| 2025-08-19 | 8.21 | $9.30 | 533146 |
| 2025-08-18 | 7.64 | $8.10 | 335229 |
| 2025-08-15 | 7.32 | $7.38 | 70100 |
| 2025-08-14 | 7.14 | $7.26 | 74434 |
| 2025-08-13 | 6.95 | $6.95 | 80536 |
| 2025-08-12 | 6.80 | $6.75 | 82537 |
| 2025-08-11 | 6.67 | $6.43 | 107800 |
| 2025-08-08 | 6.61 | $6.47 | 183800 |
| 2025-08-07 | 6.51 | $6.73 | 208680 |
| 2025-08-06 | 6.29 | $6.33 | 191425 |
| 2025-08-05 | 6.14 | $6.00 | 127311 |
| 2025-08-04 | 6.05 | $5.80 | 88100 |
| 2025-08-01 | 6.00 | $5.96 | 262500 |
| 2025-07-31 | 5.88 | $5.90 | 229139 |
| 2025-07-30 | 5.74 | $6.01 | 300400 |
| 2025-07-29 | 5.53 | $5.20 | 183100 |
| 2025-07-28 | 5.52 | $5.51 | 129116 |
| 2025-07-25 | 5.40 | $5.77 | 164800 |
| 2025-07-24 | 5.16 | $5.70 | 184196 |
| 2025-07-23 | 4.88 | $5.50 | 129410 |
| 2025-07-22 | 4.61 | $5.18 | 336721 |
| 2025-07-21 | 4.37 | $5.65 | 787318 |
| 2025-07-18 | 3.93 | $4.35 | 2.5M |
| 2025-07-17 | 3.81 | $3.84 | 146900 |
| 2025-07-16 | 3.82 | $3.83 | 115100 |
| 2025-07-15 | 3.84 | $3.77 | 118900 |
| 2025-07-14 | 3.88 | $3.73 | 182300 |
| 2025-07-11 | 3.95 | $3.92 | 58268 |
| 2025-07-10 | 3.97 | $4.03 | 114700 |
| 2025-07-09 | 3.96 | $4.01 | 191300 |
| 2025-07-08 | 3.96 | $3.92 | 73224 |
| 2025-07-07 | 3.99 | $3.81 | 66168 |
| 2025-07-03 | 4.07 | $3.88 | 143900 |
| 2025-07-02 | 4.13 | $4.00 | 282825 |
| 2025-07-01 | 4.18 | $3.85 | 293489 |
| 2025-06-30 | 4.28 | $3.97 | 160704 |
| 2025-06-27 | 4.37 | $4.11 | 1.3M |
| 2025-06-26 | 4.43 | $4.01 | 225100 |
| 2025-06-25 | 4.53 | $4.59 | 367000 |
| 2025-06-24 | 4.47 | $4.53 | 135135 |
| 2025-06-23 | 4.41 | $4.12 | 189055 |
| 2025-06-20 | 4.47 | $4.76 | 297700 |
| 2025-06-18 | 4.34 | $3.65 | 68500 |
| 2025-06-17 | 4.53 | $3.93 | 67006 |
| 2025-06-16 | 4.67 | $4.29 | 71500 |
| 2025-06-13 | 4.71 | $4.43 | 145200 |
| 2025-06-12 | 4.73 | $4.63 | 115400 |
| 2025-06-11 | 4.67 | $4.57 | 118231 |
| 2025-06-10 | 4.62 | $4.88 | 103500 |
| 2025-06-09 | 4.46 | $4.48 | 56837 |
| 2025-06-06 | 4.38 | $4.75 | 67719 |
| 2025-06-05 | 4.20 | $4.15 | 50002 |
| 2025-06-04 | 4.17 | $4.41 | 87100 |
| 2025-06-03 | 4.05 | $4.74 | 571922 |
| 2025-06-02 | 3.80 | $4.43 | 154936 |
| 2025-05-30 | 3.59 | $3.66 | 58846 |
| 2025-05-29 | 3.58 | $3.57 | 81122 |
| 2025-05-28 | 3.60 | $3.40 | 135500 |
| 2025-05-27 | 3.69 | $3.51 | 72428 |
| 2025-05-23 | 3.76 | $3.57 | 106100 |
| 2025-05-22 | 3.83 | $3.91 | 131700 |
| 2025-05-21 | 3.81 | $3.86 | 83200 |
| 2025-05-20 | 3.81 | $3.83 | 158300 |
| 2025-05-19 | 3.82 | $4.37 | 202133 |
| 2025-05-16 | 3.66 | $3.51 | 126700 |
| 2025-05-15 | 3.75 | $3.94 | 90300 |
| 2025-05-14 | 3.72 | $3.84 | 119000 |
| 2025-05-13 | 3.73 | $3.81 | 67900 |
| 2025-05-12 | 3.75 | $3.83 | 67600 |
| 2025-05-09 | 3.78 | $3.87 | 56428 |
| 2025-05-08 | 3.81 | $3.95 | 98700 |
| 2025-05-07 | 3.83 | $3.99 | 58131 |
| 2025-05-06 | 3.84 | $3.82 | 64403 |
| 2025-05-05 | 3.92 | $3.97 | 113106 |
| 2025-05-02 | 3.98 | $4.10 | 148400 |
| 2025-05-01 | 4.02 | $3.97 | 135435 |
| 2025-04-30 | 4.12 | $4.11 | 46702 |
| 2025-04-29 | 4.20 | $4.41 | 43600 |
| 2025-04-28 | 4.22 | $4.50 | 51330 |
| 2025-04-25 | 4.22 | $4.41 | 48213 |
| 2025-04-24 | 4.25 | $4.52 | 58735 |
| 2025-04-23 | 4.27 | $4.74 | 52210 |
| 2025-04-22 | 4.24 | $4.90 | 63010 |
| 2025-04-21 | 4.16 | $4.95 | 153600 |
| 2025-04-17 | 4.06 | $4.62 | 139500 |
| 2025-04-16 | 4.05 | $4.38 | 174700 |
| 2025-04-15 | 4.14 | $4.11 | 88647 |
| 2025-04-14 | 4.34 | $3.99 | 104641 |
| 2025-04-11 | 4.65 | $4.01 | 66600 |
| 2025-04-10 | 5.02 | $4.13 | 85600 |
| 2025-04-09 | 5.46 | $4.62 | 168600 |
| 2025-04-08 | 5.84 | $4.79 | 52027 |
| 2025-04-07 | 6.27 | $5.37 | 105300 |
| 2025-04-04 | 6.60 | $5.80 | 69511 |
| 2025-04-03 | 6.88 | $6.13 | 87627 |
| 2025-04-02 | 7.12 | $6.78 | 31000 |
| 2025-04-01 | 7.20 | $6.46 | 24700 |
| 2025-03-31 | 7.41 | $6.98 | 77531 |
| 2025-03-28 | 7.49 | $7.07 | 48922 |
| 2025-03-27 | 7.57 | $7.45 | 30626 |
| 2025-03-26 | 7.54 | $7.28 | 36200 |
| 2025-03-25 | 7.55 | $7.91 | 40431 |
| 2025-03-24 | 7.37 | $7.76 | 26645 |
| 2025-03-21 | 7.20 | $7.17 | 134828 |
| 2025-03-20 | 7.17 | $7.15 | 28300 |
| 2025-03-19 | 7.15 | $7.49 | 28911 |
| 2025-03-18 | 7.02 | $7.49 | 146100 |
| 2025-03-17 | 6.86 | $7.06 | 61900 |
| 2025-03-14 | 6.81 | $6.67 | 61600 |
| 2025-03-13 | 6.88 | $7.14 | 27431 |
| 2025-03-12 | 6.83 | $7.56 | 37914 |
| 2025-03-11 | 6.63 | $7.57 | 50200 |
| 2025-03-10 | 6.40 | $7.40 | 38346 |
| 2025-03-07 | 6.19 | $6.77 | 42500 |
| 2025-03-06 | 6.14 | $6.44 | 53900 |
| 2025-03-05 | 6.20 | $6.10 | 74744 |
| 2025-03-04 | 6.40 | $6.25 | 60508 |
| 2025-03-03 | 6.61 | $6.59 | 56607 |
| 2025-02-28 | 6.78 | $7.04 | 44800 |
| 2025-02-27 | 6.85 | $7.14 | 30445 |
| 2025-02-26 | 6.93 | $7.32 | 17600 |
| 2025-02-25 | 6.98 | $7.53 | 40217 |
| 2025-02-24 | 6.99 | $7.64 | 42341 |
| 2025-02-21 | 7.00 | $7.59 | 65750 |
| 2025-02-20 | 7.04 | $7.90 | 86800 |
| 2025-02-19 | 7.01 | $7.41 | 34324 |
| 2025-02-18 | 7.15 | $7.36 | 30000 |
| 2025-02-14 | 7.36 | $7.73 | 48800 |
| 2025-02-13 | 7.53 | $7.69 | 27600 |
| 2025-02-12 | 7.77 | $7.79 | 46500 |
| 2025-02-11 | 8.05 | $7.88 | 84145 |
| 2025-02-10 | 8.39 | $8.25 | 41700 |
| 2025-02-07 | 8.71 | $8.41 | 44400 |
| 2025-02-06 | 9.07 | $9.47 | 50300 |
| 2025-02-05 | 9.19 | $9.52 | 155548 |
| 2025-02-04 | 9.34 | $9.30 | 79000 |
| 2025-02-03 | 9.62 | $9.37 | 47938 |
| 2025-01-31 | 9.96 | $9.79 | 42900 |
| 2025-01-30 | 10.25 | $10.22 | 44111 |
| 2025-01-29 | 10.50 | $10.35 | 64338 |
| 2025-01-28 | 10.77 | $10.47 | 50700 |
| 2025-01-27 | 11.09 | $10.78 | 34800 |
| 2025-01-24 | 11.39 | $11.18 | 44400 |
| 2025-01-23 | 11.64 | $11.28 | 57900 |
| 2025-01-22 | 11.93 | $11.21 | 54927 |
| 2025-01-21 | 12.32 | $11.28 | 62500 |
| 2025-01-17 | 12.78 | $12.44 | 102138 |
| 2025-01-16 | 12.99 | $12.48 | 57102 |
| 2025-01-15 | 13.24 | $12.96 | 70300 |
| 2025-01-14 | 13.39 | $12.77 | 88125 |
| 2025-01-13 | 13.65 | $13.23 | 154400 |
| 2025-01-10 | 13.82 | $13.29 | 164452 |
| 2025-01-08 | 14.01 | $13.37 | 198448 |
| 2025-01-07 | 14.22 | $13.77 | 94024 |
| 2025-01-06 | 14.34 | $14.22 | 60600 |
| 2025-01-03 | 14.36 | $14.52 | 55114 |
| 2025-01-02 | 14.29 | $14.48 | 76346 |
| 2024-12-31 | 14.21 | $14.65 | 111200 |
| 2024-12-30 | 14.06 | $14.47 | 70800 |
| 2024-12-27 | 13.95 | $14.40 | 51400 |
| 2024-12-26 | 13.83 | $14.54 | 45242 |
| 2024-12-24 | 13.65 | $14.41 | 44200 |
| 2024-12-23 | 13.48 | $14.14 | 60501 |
| 2024-12-20 | 13.37 | $13.50 | 796700 |
| 2024-12-19 | 13.44 | $13.35 | 193811 |
| 2024-12-18 | 13.59 | $13.75 | 214211 |
| 2024-12-17 | 13.66 | $14.06 | 166841 |
| 2024-12-16 | 13.65 | $13.66 | 189900 |
| 2024-12-13 | 13.78 | $14.03 | 171349 |
| 2024-12-12 | 13.83 | $13.80 | 137800 |
| 2024-12-11 | 13.98 | $14.25 | 47148 |
| 2024-12-10 | 14.03 | $14.42 | 57300 |
| 2024-12-09 | 14.05 | $14.50 | 80611 |
| 2024-12-06 | 14.06 | $14.69 | 48443 |
| 2024-12-05 | 14.02 | $14.25 | 64640 |
| 2024-12-04 | 14.13 | $14.13 | 75100 |
| 2024-12-03 | 14.31 | $14.33 | 46343 |
| 2024-12-02 | 14.49 | $15.14 | 55600 |
| 2024-11-29 | 14.46 | $14.91 | 33025 |
| 2024-11-27 | 14.51 | $14.77 | 27530 |
| 2024-11-26 | 14.64 | $14.53 | 48814 |
| 2024-11-25 | 14.88 | $15.36 | 94900 |
| 2024-11-22 | 14.92 | $14.09 | 136700 |
| 2024-11-21 | 15.39 | $14.34 | 55449 |
| 2024-11-20 | 15.89 | $13.65 | 80018 |
| 2024-11-19 | 16.74 | $13.30 | 157581 |
| 2024-11-18 | 17.88 | $15.83 | 52732 |
| 2024-11-15 | 18.46 | $17.21 | 39500 |
| 2024-11-14 | 18.73 | $18.15 | 44433 |
| 2024-11-13 | 18.75 | $18.73 | 72300 |
| 2024-11-12 | 18.58 | $19.64 | 79100 |
| 2024-11-11 | 18.07 | $19.34 | 50700 |
| 2024-11-08 | 17.54 | $18.40 | 44400 |
| 2024-11-07 | 17.19 | $18.55 | 125100 |
| 2024-11-06 | 16.72 | $17.24 | 88400 |
| 2024-11-05 | 16.55 | $16.60 | 41637 |
| 2024-11-04 | 16.56 | $16.56 | 40300 |
| 2024-11-01 | 16.58 | $16.65 | 255103 |
| 2024-10-31 | 16.58 | $16.76 | 57000 |
| 2024-10-30 | 16.55 | $17.12 | 47800 |
| 2024-10-29 | 16.40 | $17.15 | 75103 |
| 2024-10-28 | 16.22 | $17.07 | 77924 |
| 2024-10-25 | 16.04 | $16.69 | 95800 |
| 2024-10-24 | 15.94 | $16.27 | 45600 |
| 2024-10-23 | 15.96 | $16.26 | 77533 |
| 2024-10-22 | 16.00 | $16.28 | 71633 |
| 2024-10-21 | 16.05 | $16.07 | 67000 |
| 2024-10-18 | 16.19 | $16.38 | 83100 |
| 2024-10-17 | 16.27 | $16.48 | 38147 |
| 2024-10-16 | 16.36 | $16.57 | 53900 |
| 2024-10-15 | 16.44 | $16.44 | 73010 |
| 2024-10-14 | 16.59 | $16.46 | 50440 |
| 2024-10-11 | 16.79 | $16.82 | 59900 |
| 2024-10-10 | 16.92 | $16.53 | 66746 |
| 2024-10-09 | 17.18 | $16.22 | 98300 |
| 2024-10-08 | 17.60 | $17.17 | 122900 |
| 2024-10-07 | 17.82 | $17.29 | 233600 |
| 2024-10-04 | 18.06 | $17.00 | 101218 |
| 2024-10-03 | 18.44 | $17.63 | 73436 |
| 2024-10-02 | 18.70 | $17.81 | 551145 |
| 2024-10-01 | 18.97 | $18.70 | 30300 |
| 2024-09-30 | 19.01 | $19.14 | 49000 |
| 2024-09-27 | 18.92 | $18.84 | 19300 |
| 2024-09-26 | 18.90 | $18.67 | 45449 |
| 2024-09-25 | 18.93 | $18.19 | 25800 |
| 2024-09-24 | 19.11 | $18.81 | 58300 |
| 2024-09-23 | 19.13 | $18.81 | 68100 |
| 2024-09-20 | 19.15 | $19.84 | 278237 |
| 2024-09-19 | 18.84 | $20.08 | 206226 |
| 2024-09-18 | 18.39 | $18.49 | 24000 |
| 2024-09-17 | 18.34 | $18.40 | 20246 |
| 2024-09-16 | 18.31 | $19.13 | 23639 |
| 2024-09-13 | 18.04 | $19.17 | 58730 |
| 2024-09-12 | 17.70 | $18.05 | 46500 |
| 2024-09-11 | 17.64 | $17.90 | 42500 |
| 2024-09-10 | 17.63 | $18.02 | 35146 |
| 2024-09-09 | 17.58 | $17.44 | 41101 |
| 2024-09-06 | 17.71 | $16.65 | 46500 |
| 2024-09-05 | 18.13 | $17.74 | 21500 |
| 2024-09-04 | 18.30 | $17.67 | 25447 |
| 2024-09-03 | 18.52 | $17.17 | 63330 |
| 2024-08-30 | 18.96 | $19.49 | 43967 |
| 2024-08-29 | 18.75 | $18.91 | 49100 |
| 2024-08-28 | 18.69 | $18.48 | 37728 |
| 2024-08-27 | 18.74 | $19.87 | 61000 |
| 2024-08-26 | 18.37 | $19.86 | 52214 |
| 2024-08-23 | 17.92 | $20.06 | 43944 |
| 2024-08-22 | 17.32 | $18.24 | 12921 |
| 2024-08-21 | 17.17 | $18.50 | 16500 |
| 2024-08-20 | 16.91 | $17.60 | 59900 |
| 2024-08-19 | 16.91 | $18.59 | 13463 |
| 2024-08-16 | 16.60 | $17.14 | 68545 |
| 2024-08-15 | 16.70 | $18.59 | 11045 |
| 2024-08-14 | 16.39 | $17.28 | 29842 |
| 2024-08-13 | 16.44 | $16.27 | 16500 |
| 2024-08-12 | 16.84 | $17.32 | 42624 |
| 2024-08-09 | 17.02 | $16.31 | 16600 |
| 2024-08-08 | 17.58 | $16.61 | 29209 |
| 2024-08-07 | 18.19 | $16.86 | 26913 |
| 2024-08-06 | 18.86 | $18.15 | 46000 |
| 2024-08-05 | 19.28 | $16.89 | 29700 |
| 2024-08-02 | 20.20 | $18.76 | 58928 |
| 2024-08-01 | 20.73 | $19.50 | 90222 |
| 2024-07-31 | 21.14 | $20.06 | 71621 |
| 2024-07-30 | 21.45 | $21.19 | 48114 |
| 2024-07-29 | 21.47 | $21.19 | 28900 |
| 2024-07-26 | 21.48 | $21.00 | 31700 |
| 2024-07-25 | 21.54 | $21.05 | 29700 |
| 2024-07-24 | 21.59 | $21.08 | 20946 |
| 2024-07-23 | 21.63 | $21.49 | 29900 |
| 2024-07-22 | 21.54 | $21.39 | 43414 |
| 2024-07-19 | 21.44 | $20.15 | 22331 |
| 2024-07-18 | 21.70 | $21.03 | 146163 |
| 2024-07-17 | 21.72 | $21.06 | 38475 |
| 2024-07-16 | 21.72 | $21.75 | 123852 |
| 2024-07-15 | 21.48 | $21.00 | 74143 |
| 2024-07-12 | 21.41 | $20.77 | 167950 |
| 2024-07-11 | 21.37 | $21.00 | 175701 |
| 2024-07-10 | 21.23 | $21.06 | 56964 |
| 2024-07-09 | 21.02 | $20.63 | 45654 |
| 2024-07-08 | 20.88 | $20.89 | 98830 |
| 2024-07-05 | 20.60 | $20.03 | 60884 |
| 2024-07-03 | 20.52 | $20.09 | 13452 |
| 2024-07-02 | 20.38 | $20.69 | 195255 |
| 2024-07-01 | 19.99 | $21.00 | 116996 |
| 2024-06-28 | 19.41 | $17.61 | 983275 |
| 2024-06-27 | 19.75 | $18.75 | 63793 |
| 2024-06-26 | 19.78 | $20.80 | 64382 |
| 2024-06-25 | 19.15 | $19.93 | 136122 |
| 2024-06-24 | 18.64 | $19.19 | 109981 |
| 2024-06-21 | 18.23 | $18.59 | 578195 |
| 2024-06-20 | 17.91 | $19.68 | 159651 |
| 2024-06-18 | 17.17 | $19.05 | 206464 |
| 2024-06-17 | 16.45 | $16.00 | 104392 |
| 2024-06-14 | 16.53 | $16.00 | 20874 |
| 2024-06-13 | 16.62 | $16.59 | 21015 |
| 2024-06-12 | 16.55 | $16.66 | 21196 |
| 2024-06-11 | 16.43 | $15.95 | 26790 |
| 2024-06-10 | 16.50 | $17.92 | 56044 |
| 2024-06-07 | 15.95 | $16.31 | 24153 |
| 2024-06-06 | 15.80 | $16.12 | 20270 |
| 2024-06-05 | 15.66 | $16.09 | 152433 |
| 2024-06-04 | 15.51 | $15.73 | 21434 |
| 2024-06-03 | 15.44 | $15.73 | 29243 |
| 2024-05-31 | 15.35 | $15.32 | 20105 |
| 2024-05-30 | 15.38 | $15.00 | 14430 |
| 2024-05-29 | 15.51 | $15.35 | 15153 |
| 2024-05-28 | 15.55 | $14.70 | 25149 |
| 2024-05-24 | 15.82 | $15.76 | 29292 |
| 2024-05-23 | 15.80 | $16.11 | 118018 |
| 2024-05-22 | 15.67 | $15.86 | 25253 |
| 2024-05-21 | 15.58 | $16.00 | 25345 |
| 2024-05-20 | 15.44 | $15.71 | 50676 |
| 2024-05-17 | 15.35 | $15.50 | 63002 |
| 2024-05-16 | 15.30 | $14.96 | 26279 |
| 2024-05-15 | 15.42 | $15.31 | 28648 |
| 2024-05-14 | 15.46 | $15.46 | 34028 |
| 2024-05-13 | 15.46 | $15.48 | 27651 |
| 2024-05-10 | 15.44 | $15.81 | 74968 |
| 2024-05-09 | 15.32 | $16.02 | 147228 |
| 2024-05-08 | 15.11 | $15.69 | 114226 |
| 2024-05-07 | 14.96 | $14.81 | 77411 |
| 2024-05-06 | 15.06 | $14.82 | 34593 |
| 2024-05-03 | 15.18 | $14.09 | 99564 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.99
2026-07-17
Close Price
$14.23
Vol: 145331
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.54
Average
48.77
Maximum
77.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.99 | $14.23 | 145331 |
| 2026-07-16 | 50.82 | $14.01 | 237021 |
| 2026-07-15 | 54.35 | $14.63 | 151000 |
| 2026-07-14 | 54.06 | $14.57 | 255832 |
| 2026-07-13 | 54.34 | $14.62 | 261009 |
| 2026-07-10 | 57.52 | $15.19 | 279347 |
| 2026-07-09 | 59.02 | $15.45 | 280700 |
| 2026-07-08 | 60.17 | $15.65 | 596005 |
| 2026-07-07 | 55.72 | $14.56 | 491420 |
| 2026-07-06 | 61.53 | $15.53 | 392300 |
| 2026-07-02 | 59.76 | $15.10 | 378700 |
| 2026-07-01 | 60.62 | $15.24 | 319349 |
| 2026-06-30 | 68.32 | $16.39 | 661548 |
| 2026-06-29 | 62.91 | $15.00 | 449103 |
| 2026-06-26 | 59.05 | $14.19 | 3.9M |
| 2026-06-25 | 54.42 | $13.36 | 349810 |
| 2026-06-24 | 51.00 | $12.82 | 341421 |
| 2026-06-23 | 44.31 | $11.91 | 293627 |
| 2026-06-22 | 41.91 | $11.62 | 196000 |
| 2026-06-18 | 43.90 | $11.94 | 313900 |
| 2026-06-17 | 45.30 | $12.16 | 200900 |
| 2026-06-16 | 46.85 | $12.40 | 590903 |
| 2026-06-15 | 48.97 | $12.72 | 430244 |
| 2026-06-12 | 42.47 | $11.88 | 109500 |
| 2026-06-11 | 42.31 | $11.86 | 127409 |
| 2026-06-10 | 37.51 | $11.30 | 136400 |
| 2026-06-09 | 38.21 | $11.43 | 202905 |
| 2026-06-08 | 38.74 | $11.53 | 97538 |
| 2026-06-05 | 38.41 | $11.49 | 285400 |
| 2026-06-04 | 43.00 | $12.34 | 245800 |
| 2026-06-03 | 43.82 | $12.48 | 434334 |
| 2026-06-02 | 43.09 | $12.38 | 242300 |
| 2026-06-01 | 47.26 | $13.09 | 130700 |
| 2026-05-29 | 49.85 | $13.49 | 100732 |
| 2026-05-28 | 48.65 | $13.31 | 91644 |
| 2026-05-27 | 49.46 | $13.44 | 148404 |
| 2026-05-26 | 51.08 | $13.70 | 209900 |
| 2026-05-22 | 52.08 | $13.86 | 220306 |
| 2026-05-21 | 55.36 | $14.37 | 155900 |
| 2026-05-20 | 49.57 | $13.39 | 202419 |
| 2026-05-19 | 45.23 | $12.76 | 112039 |
| 2026-05-18 | 45.82 | $12.86 | 152406 |
| 2026-05-15 | 51.34 | $13.72 | 181201 |
| 2026-05-14 | 54.91 | $14.21 | 109300 |
| 2026-05-13 | 54.54 | $14.15 | 92500 |
| 2026-05-12 | 51.47 | $13.66 | 126500 |
| 2026-05-11 | 51.40 | $13.65 | 149536 |
| 2026-05-08 | 57.75 | $14.53 | 133400 |
| 2026-05-07 | 58.53 | $14.63 | 171500 |
| 2026-05-06 | 60.95 | $14.94 | 243200 |
| 2026-05-05 | 58.02 | $14.39 | 134200 |
| 2026-05-04 | 56.67 | $14.15 | 541148 |
| 2026-05-01 | 50.72 | $13.20 | 462229 |
| 2026-04-30 | 48.01 | $12.82 | 280243 |
| 2026-04-29 | 41.76 | $12.04 | 100900 |
| 2026-04-28 | 45.06 | $12.54 | 165248 |
| 2026-04-27 | 48.17 | $12.97 | 159700 |
| 2026-04-24 | 43.33 | $12.41 | 138400 |
| 2026-04-23 | 43.40 | $12.42 | 94236 |
| 2026-04-22 | 47.25 | $12.96 | 237139 |
| 2026-04-21 | 48.69 | $13.15 | 92300 |
| 2026-04-20 | 51.18 | $13.47 | 327200 |
| 2026-04-17 | 51.66 | $13.53 | 424200 |
| 2026-04-16 | 49.98 | $13.30 | 653800 |
| 2026-04-15 | 49.61 | $13.25 | 1.2M |
| 2026-04-14 | 47.60 | $12.97 | 187116 |
| 2026-04-13 | 46.06 | $12.76 | 96700 |
| 2026-04-10 | 46.74 | $12.87 | 154316 |
| 2026-04-09 | 46.47 | $12.83 | 123200 |
| 2026-04-08 | 46.21 | $12.79 | 135024 |
| 2026-04-07 | 45.83 | $12.73 | 222310 |
| 2026-04-06 | 49.77 | $13.44 | 124368 |
| 2026-04-02 | 49.77 | $13.44 | 111100 |
| 2026-04-01 | 49.83 | $13.45 | 156309 |
| 2026-03-31 | 47.70 | $13.06 | 430100 |
| 2026-03-30 | 44.26 | $12.46 | 190100 |
| 2026-03-27 | 48.73 | $13.34 | 168822 |
| 2026-03-26 | 50.44 | $13.65 | 137800 |
| 2026-03-25 | 48.39 | $13.28 | 129000 |
| 2026-03-24 | 42.60 | $12.33 | 681428 |
| 2026-03-23 | 43.04 | $12.42 | 828206 |
| 2026-03-20 | 41.72 | $12.21 | 1.4M |
| 2026-03-19 | 41.11 | $12.11 | 130100 |
| 2026-03-18 | 41.57 | $12.22 | 451526 |
| 2026-03-17 | 46.00 | $13.22 | 510244 |
| 2026-03-16 | 46.71 | $13.37 | 592000 |
| 2026-03-13 | 44.71 | $13.00 | 228111 |
| 2026-03-12 | 48.75 | $13.86 | 340400 |
| 2026-03-11 | 54.89 | $14.98 | 250500 |
| 2026-03-10 | 45.80 | $13.41 | 254718 |
| 2026-03-09 | 46.54 | $13.54 | 220100 |
| 2026-03-06 | 48.48 | $13.88 | 191900 |
| 2026-03-05 | 48.06 | $13.81 | 399691 |
| 2026-03-04 | 54.43 | $14.86 | 286706 |
| 2026-03-03 | 49.86 | $14.10 | 284700 |
| 2026-03-02 | 59.05 | $15.34 | 221200 |
| 2026-02-27 | 59.05 | $15.34 | 213523 |
| 2026-02-26 | 62.75 | $15.78 | 150500 |
| 2026-02-25 | 62.75 | $15.78 | 254906 |
| 2026-02-24 | 63.98 | $15.93 | 119700 |
| 2026-02-23 | 62.63 | $15.64 | 100606 |
| 2026-02-20 | 62.36 | $15.58 | 117700 |
| 2026-02-19 | 65.59 | $16.00 | 434617 |
| 2026-02-18 | 62.12 | $15.22 | 132004 |
| 2026-02-17 | 59.49 | $14.69 | 54937 |
| 2026-02-13 | 58.18 | $14.44 | 132710 |
| 2026-02-12 | 61.49 | $14.88 | 94100 |
| 2026-02-11 | 64.51 | $15.26 | 193700 |
| 2026-02-10 | 68.62 | $15.75 | 157909 |
| 2026-02-09 | 66.64 | $15.27 | 263616 |
| 2026-02-06 | 65.48 | $15.00 | 424040 |
| 2026-02-05 | 63.12 | $14.48 | 248820 |
| 2026-02-04 | 65.74 | $14.80 | 118009 |
| 2026-02-03 | 69.25 | $15.21 | 330000 |
| 2026-02-02 | 65.74 | $14.38 | 383762 |
| 2026-01-30 | 65.19 | $14.26 | 555300 |
| 2026-01-29 | 68.11 | $14.60 | 267200 |
| 2026-01-28 | 67.42 | $14.43 | 258808 |
| 2026-01-27 | 66.01 | $14.09 | 211422 |
| 2026-01-26 | 60.55 | $12.94 | 168105 |
| 2026-01-23 | 60.95 | $12.99 | 202900 |
| 2026-01-22 | 59.08 | $12.63 | 506443 |
| 2026-01-21 | 56.73 | $12.20 | 119800 |
| 2026-01-20 | 54.71 | $11.85 | 137532 |
| 2026-01-16 | 54.07 | $11.74 | 269400 |
| 2026-01-15 | 54.74 | $11.84 | 265227 |
| 2026-01-14 | 54.31 | $11.76 | 411700 |
| 2026-01-13 | 49.43 | $10.90 | 339453 |
| 2026-01-12 | 36.46 | $9.17 | 179500 |
| 2026-01-09 | 37.19 | $9.31 | 234923 |
| 2026-01-08 | 35.97 | $9.17 | 365026 |
| 2026-01-07 | 37.92 | $9.56 | 147927 |
| 2026-01-06 | 37.34 | $9.49 | 276000 |
| 2026-01-05 | 39.93 | $10.00 | 317100 |
| 2026-01-02 | 48.65 | $11.39 | 213220 |
| 2025-12-31 | 48.95 | $11.43 | 186906 |
| 2025-12-30 | 48.73 | $11.40 | 156201 |
| 2025-12-29 | 53.62 | $12.07 | 358146 |
| 2025-12-26 | 56.35 | $12.41 | 95801 |
| 2025-12-24 | 58.59 | $12.68 | 107000 |
| 2025-12-23 | 56.33 | $12.31 | 77164 |
| 2025-12-22 | 56.02 | $12.26 | 139522 |
| 2025-12-19 | 52.71 | $11.74 | 436900 |
| 2025-12-18 | 50.31 | $11.39 | 545244 |
| 2025-12-17 | 50.94 | $11.48 | 225000 |
| 2025-12-16 | 51.42 | $11.55 | 257517 |
| 2025-12-15 | 51.61 | $11.58 | 270315 |
| 2025-12-12 | 51.93 | $11.63 | 1.5M |
| 2025-12-11 | 62.27 | $13.07 | 79900 |
| 2025-12-10 | 59.33 | $12.52 | 107300 |
| 2025-12-09 | 59.22 | $12.50 | 321400 |
| 2025-12-08 | 57.87 | $12.25 | 152316 |
| 2025-12-05 | 50.31 | $11.04 | 54030 |
| 2025-12-04 | 49.88 | $10.98 | 86600 |
| 2025-12-03 | 50.84 | $11.12 | 138200 |
| 2025-12-02 | 46.43 | $10.49 | 113200 |
| 2025-12-01 | 49.80 | $10.99 | 135109 |
| 2025-11-28 | 50.36 | $11.07 | 76319 |
| 2025-11-26 | 48.23 | $10.76 | 117500 |
| 2025-11-25 | 47.89 | $10.71 | 198000 |
| 2025-11-24 | 45.49 | $10.36 | 180048 |
| 2025-11-21 | 49.11 | $10.95 | 687900 |
| 2025-11-20 | 58.64 | $12.22 | 644600 |
| 2025-11-19 | 60.49 | $12.43 | 135100 |
| 2025-11-18 | 54.53 | $11.51 | 204000 |
| 2025-11-17 | 51.84 | $11.15 | 96500 |
| 2025-11-14 | 47.84 | $10.66 | 61501 |
| 2025-11-13 | 49.76 | $10.90 | 101602 |
| 2025-11-12 | 54.72 | $11.47 | 125400 |
| 2025-11-11 | 50.53 | $10.96 | 98500 |
| 2025-11-10 | 49.57 | $10.85 | 63105 |
| 2025-11-07 | 50.24 | $10.93 | 136200 |
| 2025-11-06 | 50.90 | $11.01 | 243200 |
| 2025-11-05 | 46.14 | $10.44 | 117000 |
| 2025-11-04 | 45.70 | $10.39 | 190200 |
| 2025-11-03 | 47.62 | $10.65 | 109400 |
| 2025-10-31 | 50.39 | $11.01 | 82429 |
| 2025-10-30 | 46.53 | $10.54 | 71740 |
| 2025-10-29 | 49.33 | $10.90 | 29627 |
| 2025-10-28 | 50.36 | $11.03 | 57900 |
| 2025-10-27 | 51.80 | $11.21 | 79302 |
| 2025-10-24 | 50.61 | $11.05 | 50838 |
| 2025-10-23 | 51.13 | $11.12 | 84100 |
| 2025-10-22 | 50.51 | $11.03 | 159406 |
| 2025-10-21 | 50.71 | $11.06 | 141000 |
| 2025-10-20 | 50.91 | $11.09 | 121100 |
| 2025-10-17 | 55.04 | $11.70 | 102704 |
| 2025-10-16 | 60.89 | $12.46 | 92900 |
| 2025-10-15 | 60.15 | $12.32 | 115947 |
| 2025-10-14 | 56.51 | $11.67 | 71728 |
| 2025-10-13 | 58.54 | $11.93 | 67500 |
| 2025-10-10 | 58.27 | $11.88 | 73400 |
| 2025-10-09 | 60.39 | $12.16 | 137200 |
| 2025-10-08 | 60.39 | $12.16 | 131200 |
| 2025-10-07 | 56.46 | $11.39 | 78102 |
| 2025-10-06 | 54.74 | $11.08 | 105400 |
| 2025-10-03 | 56.59 | $11.35 | 88610 |
| 2025-10-02 | 53.26 | $10.75 | 86400 |
| 2025-10-01 | 54.99 | $11.01 | 96649 |
| 2025-09-30 | 60.31 | $11.75 | 93772 |
| 2025-09-29 | 60.84 | $11.82 | 158000 |
| 2025-09-26 | 61.57 | $11.92 | 106416 |
| 2025-09-25 | 56.27 | $10.86 | 172901 |
| 2025-09-24 | 54.23 | $10.50 | 205612 |
| 2025-09-23 | 58.24 | $11.06 | 119304 |
| 2025-09-22 | 59.82 | $11.27 | 157200 |
| 2025-09-19 | 70.41 | $12.50 | 1.1M |
| 2025-09-18 | 70.00 | $12.40 | 340527 |
| 2025-09-17 | 69.96 | $12.39 | 232406 |
| 2025-09-16 | 67.91 | $11.88 | 149900 |
| 2025-09-15 | 72.62 | $12.39 | 261800 |
| 2025-09-12 | 72.52 | $12.36 | 198630 |
| 2025-09-11 | 70.52 | $11.81 | 159500 |
| 2025-09-10 | 70.48 | $11.80 | 205373 |
| 2025-09-09 | 77.12 | $12.52 | 266740 |
| 2025-09-08 | 75.95 | $12.13 | 356611 |
| 2025-09-05 | 73.91 | $11.50 | 121200 |
| 2025-09-04 | 72.09 | $10.99 | 123328 |
| 2025-09-03 | 70.52 | $10.58 | 169743 |
| 2025-09-02 | 76.40 | $11.17 | 202700 |
| 2025-08-29 | 73.87 | $10.45 | 155762 |
| 2025-08-28 | 72.31 | $10.05 | 212452 |
| 2025-08-27 | 72.16 | $10.01 | 1.1M |
| 2025-08-26 | 71.34 | $9.80 | 176549 |
| 2025-08-25 | 77.40 | $10.39 | 226435 |
| 2025-08-22 | 75.91 | $9.94 | 214800 |
| 2025-08-21 | 76.98 | $10.04 | 316543 |
| 2025-08-20 | 72.72 | $8.87 | 454928 |
| 2025-08-19 | 77.74 | $9.30 | 533146 |
| 2025-08-18 | 72.76 | $8.10 | 335229 |
| 2025-08-15 | 68.78 | $7.38 | 70100 |
| 2025-08-14 | 68.04 | $7.26 | 74434 |
| 2025-08-13 | 66.06 | $6.95 | 80536 |
| 2025-08-12 | 64.73 | $6.75 | 82537 |
| 2025-08-11 | 62.49 | $6.43 | 107800 |
| 2025-08-08 | 62.96 | $6.47 | 183800 |
| 2025-08-07 | 66.06 | $6.73 | 208680 |
| 2025-08-06 | 63.43 | $6.33 | 191425 |
| 2025-08-05 | 61.06 | $6.00 | 127311 |
| 2025-08-04 | 59.55 | $5.80 | 88100 |
| 2025-08-01 | 61.36 | $5.96 | 262500 |
| 2025-07-31 | 60.94 | $5.90 | 229139 |
| 2025-07-30 | 62.12 | $6.01 | 300400 |
| 2025-07-29 | 56.17 | $5.20 | 183100 |
| 2025-07-28 | 59.57 | $5.51 | 129116 |
| 2025-07-25 | 62.59 | $5.77 | 164800 |
| 2025-07-24 | 62.10 | $5.70 | 184196 |
| 2025-07-23 | 60.70 | $5.50 | 129410 |
| 2025-07-22 | 58.36 | $5.18 | 336721 |
| 2025-07-21 | 63.65 | $5.65 | 787318 |
| 2025-07-18 | 52.28 | $4.35 | 2.5M |
| 2025-07-17 | 45.98 | $3.84 | 146900 |
| 2025-07-16 | 45.85 | $3.83 | 115100 |
| 2025-07-15 | 45.08 | $3.77 | 118900 |
| 2025-07-14 | 44.58 | $3.73 | 182300 |
| 2025-07-11 | 46.49 | $3.92 | 58268 |
| 2025-07-10 | 47.61 | $4.03 | 114700 |
| 2025-07-09 | 47.39 | $4.01 | 191300 |
| 2025-07-08 | 46.43 | $3.92 | 73224 |
| 2025-07-07 | 45.27 | $3.81 | 66168 |
| 2025-07-03 | 45.87 | $3.88 | 143900 |
| 2025-07-02 | 46.88 | $4.00 | 282825 |
| 2025-07-01 | 45.46 | $3.85 | 293489 |
| 2025-06-30 | 46.40 | $3.97 | 160704 |
| 2025-06-27 | 47.50 | $4.11 | 1.3M |
| 2025-06-26 | 46.65 | $4.01 | 225100 |
| 2025-06-25 | 51.25 | $4.59 | 367000 |
| 2025-06-24 | 50.77 | $4.53 | 135135 |
| 2025-06-23 | 47.43 | $4.12 | 189055 |
| 2025-06-20 | 52.74 | $4.76 | 297700 |
| 2025-06-18 | 42.05 | $3.65 | 68500 |
| 2025-06-17 | 44.46 | $3.93 | 67006 |
| 2025-06-16 | 47.81 | $4.29 | 71500 |
| 2025-06-13 | 49.17 | $4.43 | 145200 |
| 2025-06-12 | 51.16 | $4.63 | 115400 |
| 2025-06-11 | 50.59 | $4.57 | 118231 |
| 2025-06-10 | 53.66 | $4.88 | 103500 |
| 2025-06-09 | 49.94 | $4.48 | 56837 |
| 2025-06-06 | 52.65 | $4.75 | 67719 |
| 2025-06-05 | 46.52 | $4.15 | 50002 |
| 2025-06-04 | 49.14 | $4.41 | 87100 |
| 2025-06-03 | 52.72 | $4.74 | 571922 |
| 2025-06-02 | 49.43 | $4.43 | 154936 |
| 2025-05-30 | 39.51 | $3.66 | 58846 |
| 2025-05-29 | 38.17 | $3.57 | 81122 |
| 2025-05-28 | 35.60 | $3.40 | 135500 |
| 2025-05-27 | 36.53 | $3.51 | 72428 |
| 2025-05-23 | 37.03 | $3.57 | 106100 |
| 2025-05-22 | 40.00 | $3.91 | 131700 |
| 2025-05-21 | 39.32 | $3.86 | 83200 |
| 2025-05-20 | 38.93 | $3.83 | 158300 |
| 2025-05-19 | 43.79 | $4.37 | 202133 |
| 2025-05-16 | 30.68 | $3.51 | 126700 |
| 2025-05-15 | 34.51 | $3.94 | 90300 |
| 2025-05-14 | 32.65 | $3.84 | 119000 |
| 2025-05-13 | 32.11 | $3.81 | 67900 |
| 2025-05-12 | 32.27 | $3.83 | 67600 |
| 2025-05-09 | 32.59 | $3.87 | 56428 |
| 2025-05-08 | 33.22 | $3.95 | 98700 |
| 2025-05-07 | 33.53 | $3.99 | 58131 |
| 2025-05-06 | 30.96 | $3.82 | 64403 |
| 2025-05-05 | 31.99 | $3.97 | 113106 |
| 2025-05-02 | 32.90 | $4.10 | 148400 |
| 2025-05-01 | 31.04 | $3.97 | 135435 |
| 2025-04-30 | 31.95 | $4.11 | 46702 |
| 2025-04-29 | 33.96 | $4.41 | 43600 |
| 2025-04-28 | 34.59 | $4.50 | 51330 |
| 2025-04-25 | 33.43 | $4.41 | 48213 |
| 2025-04-24 | 34.13 | $4.52 | 58735 |
| 2025-04-23 | 35.55 | $4.74 | 52210 |
| 2025-04-22 | 36.60 | $4.90 | 63010 |
| 2025-04-21 | 36.92 | $4.95 | 153600 |
| 2025-04-17 | 33.22 | $4.62 | 139500 |
| 2025-04-16 | 30.39 | $4.38 | 174700 |
| 2025-04-15 | 27.09 | $4.11 | 88647 |
| 2025-04-14 | 25.60 | $3.99 | 104641 |
| 2025-04-11 | 25.69 | $4.01 | 66600 |
| 2025-04-10 | 26.17 | $4.13 | 85600 |
| 2025-04-09 | 28.23 | $4.62 | 168600 |
| 2025-04-08 | 28.98 | $4.79 | 52027 |
| 2025-04-07 | 31.73 | $5.37 | 105300 |
| 2025-04-04 | 33.99 | $5.80 | 69511 |
| 2025-04-03 | 35.86 | $6.13 | 87627 |
| 2025-04-02 | 39.96 | $6.78 | 31000 |
| 2025-04-01 | 36.56 | $6.46 | 24700 |
| 2025-03-31 | 40.06 | $6.98 | 77531 |
| 2025-03-28 | 40.70 | $7.07 | 48922 |
| 2025-03-27 | 43.49 | $7.45 | 30626 |
| 2025-03-26 | 41.80 | $7.28 | 36200 |
| 2025-03-25 | 46.73 | $7.91 | 40431 |
| 2025-03-24 | 45.27 | $7.76 | 26645 |
| 2025-03-21 | 39.02 | $7.17 | 134828 |
| 2025-03-20 | 38.79 | $7.15 | 28300 |
| 2025-03-19 | 41.25 | $7.49 | 28911 |
| 2025-03-18 | 41.25 | $7.49 | 146100 |
| 2025-03-17 | 36.67 | $7.06 | 61900 |
| 2025-03-14 | 32.11 | $6.67 | 61600 |
| 2025-03-13 | 34.99 | $7.14 | 27431 |
| 2025-03-12 | 37.89 | $7.56 | 37914 |
| 2025-03-11 | 37.96 | $7.57 | 50200 |
| 2025-03-10 | 36.02 | $7.40 | 38346 |
| 2025-03-07 | 28.13 | $6.77 | 42500 |
| 2025-03-06 | 23.43 | $6.44 | 53900 |
| 2025-03-05 | 18.20 | $6.10 | 74744 |
| 2025-03-04 | 18.73 | $6.25 | 60508 |
| 2025-03-03 | 20.00 | $6.59 | 56607 |
| 2025-02-28 | 21.87 | $7.04 | 44800 |
| 2025-02-27 | 22.31 | $7.14 | 30445 |
| 2025-02-26 | 23.10 | $7.32 | 17600 |
| 2025-02-25 | 24.05 | $7.53 | 40217 |
| 2025-02-24 | 24.55 | $7.64 | 42341 |
| 2025-02-21 | 23.87 | $7.59 | 65750 |
| 2025-02-20 | 25.22 | $7.90 | 86800 |
| 2025-02-19 | 18.28 | $7.41 | 34324 |
| 2025-02-18 | 17.54 | $7.36 | 30000 |
| 2025-02-14 | 18.73 | $7.73 | 48800 |
| 2025-02-13 | 18.16 | $7.69 | 27600 |
| 2025-02-12 | 18.47 | $7.79 | 46500 |
| 2025-02-11 | 18.74 | $7.88 | 84145 |
| 2025-02-10 | 19.89 | $8.25 | 41700 |
| 2025-02-07 | 20.40 | $8.41 | 44400 |
| 2025-02-06 | 24.35 | $9.47 | 50300 |
| 2025-02-05 | 24.57 | $9.52 | 155548 |
| 2025-02-04 | 21.70 | $9.30 | 79000 |
| 2025-02-03 | 21.95 | $9.37 | 47938 |
| 2025-01-31 | 23.51 | $9.79 | 42900 |
| 2025-01-30 | 25.25 | $10.22 | 44111 |
| 2025-01-29 | 25.80 | $10.35 | 64338 |
| 2025-01-28 | 26.30 | $10.47 | 50700 |
| 2025-01-27 | 27.62 | $10.78 | 34800 |
| 2025-01-24 | 29.43 | $11.18 | 44400 |
| 2025-01-23 | 29.89 | $11.28 | 57900 |
| 2025-01-22 | 29.15 | $11.21 | 54927 |
| 2025-01-21 | 29.45 | $11.28 | 62500 |
| 2025-01-17 | 35.06 | $12.44 | 102138 |
| 2025-01-16 | 35.28 | $12.48 | 57102 |
| 2025-01-15 | 38.01 | $12.96 | 70300 |
| 2025-01-14 | 36.15 | $12.77 | 88125 |
| 2025-01-13 | 38.82 | $13.23 | 154400 |
| 2025-01-10 | 39.18 | $13.29 | 164452 |
| 2025-01-08 | 39.65 | $13.37 | 198448 |
| 2025-01-07 | 42.01 | $13.77 | 94024 |
| 2025-01-06 | 44.87 | $14.22 | 60600 |
| 2025-01-03 | 46.89 | $14.52 | 55114 |
| 2025-01-02 | 46.58 | $14.48 | 76346 |
| 2024-12-31 | 47.69 | $14.65 | 111200 |
| 2024-12-30 | 46.41 | $14.47 | 70800 |
| 2024-12-27 | 45.92 | $14.40 | 51400 |
| 2024-12-26 | 46.73 | $14.54 | 45242 |
| 2024-12-24 | 45.89 | $14.41 | 44200 |
| 2024-12-23 | 44.15 | $14.14 | 60501 |
| 2024-12-20 | 39.80 | $13.50 | 796700 |
| 2024-12-19 | 38.73 | $13.35 | 193811 |
| 2024-12-18 | 40.55 | $13.75 | 214211 |
| 2024-12-17 | 42.00 | $14.06 | 166841 |
| 2024-12-16 | 39.34 | $13.66 | 189900 |
| 2024-12-13 | 40.99 | $14.03 | 171349 |
| 2024-12-12 | 39.49 | $13.80 | 137800 |
| 2024-12-11 | 41.45 | $14.25 | 47148 |
| 2024-12-10 | 42.20 | $14.42 | 57300 |
| 2024-12-09 | 42.54 | $14.50 | 80611 |
| 2024-12-06 | 43.34 | $14.69 | 48443 |
| 2024-12-05 | 40.90 | $14.25 | 64640 |
| 2024-12-04 | 40.23 | $14.13 | 75100 |
| 2024-12-03 | 40.96 | $14.33 | 46343 |
| 2024-12-02 | 44.05 | $15.14 | 55600 |
| 2024-11-29 | 42.89 | $14.91 | 33025 |
| 2024-11-27 | 42.20 | $14.77 | 27530 |
| 2024-11-26 | 41.03 | $14.53 | 48814 |
| 2024-11-25 | 43.94 | $15.36 | 94900 |
| 2024-11-22 | 37.50 | $14.09 | 136700 |
| 2024-11-21 | 38.32 | $14.34 | 55449 |
| 2024-11-20 | 34.56 | $13.65 | 80018 |
| 2024-11-19 | 32.57 | $13.30 | 157581 |
| 2024-11-18 | 41.14 | $15.83 | 52732 |
| 2024-11-15 | 47.63 | $17.21 | 39500 |
| 2024-11-14 | 53.04 | $18.15 | 44433 |
| 2024-11-13 | 56.83 | $18.73 | 72300 |
| 2024-11-12 | 63.59 | $19.64 | 79100 |
| 2024-11-11 | 62.18 | $19.34 | 50700 |
| 2024-11-08 | 57.25 | $18.40 | 44400 |
| 2024-11-07 | 58.41 | $18.55 | 125100 |
| 2024-11-06 | 50.06 | $17.24 | 88400 |
| 2024-11-05 | 44.92 | $16.60 | 41637 |
| 2024-11-04 | 44.58 | $16.56 | 40300 |
| 2024-11-01 | 45.18 | $16.65 | 255103 |
| 2024-10-31 | 45.89 | $16.76 | 57000 |
| 2024-10-30 | 48.24 | $17.12 | 47800 |
| 2024-10-29 | 48.44 | $17.15 | 75103 |
| 2024-10-28 | 47.90 | $17.07 | 77924 |
| 2024-10-25 | 45.32 | $16.69 | 95800 |
| 2024-10-24 | 42.33 | $16.27 | 45600 |
| 2024-10-23 | 42.26 | $16.26 | 77533 |
| 2024-10-22 | 42.36 | $16.28 | 71633 |
| 2024-10-21 | 40.97 | $16.07 | 67000 |
| 2024-10-18 | 42.41 | $16.38 | 83100 |
| 2024-10-17 | 42.86 | $16.48 | 38147 |
| 2024-10-16 | 43.27 | $16.57 | 53900 |
| 2024-10-15 | 42.53 | $16.44 | 73010 |
| 2024-10-14 | 42.61 | $16.46 | 50440 |
| 2024-10-11 | 44.04 | $16.82 | 59900 |
| 2024-10-10 | 42.56 | $16.53 | 66746 |
| 2024-10-09 | 40.98 | $16.22 | 98300 |
| 2024-10-08 | 44.56 | $17.17 | 122900 |
| 2024-10-07 | 45.03 | $17.29 | 233600 |
| 2024-10-04 | 43.66 | $17.00 | 101218 |
| 2024-10-03 | 46.03 | $17.63 | 73436 |
| 2024-10-02 | 46.71 | $17.81 | 551145 |
| 2024-10-01 | 50.24 | $18.70 | 30300 |
| 2024-09-30 | 52.08 | $19.14 | 49000 |
| 2024-09-27 | 50.91 | $18.84 | 19300 |
| 2024-09-26 | 50.26 | $18.67 | 45449 |
| 2024-09-25 | 48.42 | $18.19 | 25800 |
| 2024-09-24 | 50.72 | $18.81 | 58300 |
| 2024-09-23 | 50.72 | $18.81 | 68100 |
| 2024-09-20 | 54.61 | $19.84 | 278237 |
| 2024-09-19 | 55.56 | $20.08 | 206226 |
| 2024-09-18 | 50.14 | $18.49 | 24000 |
| 2024-09-17 | 49.81 | $18.40 | 20246 |
| 2024-09-16 | 52.48 | $19.13 | 23639 |
| 2024-09-13 | 52.62 | $19.17 | 58730 |
| 2024-09-12 | 48.81 | $18.05 | 46500 |
| 2024-09-11 | 48.28 | $17.90 | 42500 |
| 2024-09-10 | 48.67 | $18.02 | 35146 |
| 2024-09-09 | 46.73 | $17.44 | 41101 |
| 2024-09-06 | 44.00 | $16.65 | 46500 |
| 2024-09-05 | 47.17 | $17.74 | 21500 |
| 2024-09-04 | 46.94 | $17.67 | 25447 |
| 2024-09-03 | 45.29 | $17.17 | 63330 |
| 2024-08-30 | 52.44 | $19.49 | 43967 |
| 2024-08-29 | 50.59 | $18.91 | 49100 |
| 2024-08-28 | 49.20 | $18.48 | 37728 |
| 2024-08-27 | 53.86 | $19.87 | 61000 |
| 2024-08-26 | 53.83 | $19.86 | 52214 |
| 2024-08-23 | 54.50 | $20.06 | 43944 |
| 2024-08-22 | 49.00 | $18.24 | 12921 |
| 2024-08-21 | 49.82 | $18.50 | 16500 |
| 2024-08-20 | 46.91 | $17.60 | 59900 |
| 2024-08-19 | 49.94 | $18.59 | 13463 |
| 2024-08-16 | 45.00 | $17.14 | 68545 |
| 2024-08-15 | 49.65 | $18.59 | 11045 |
| 2024-08-14 | 44.75 | $17.28 | 29842 |
| 2024-08-13 | 40.50 | $16.27 | 16500 |
| 2024-08-12 | 43.83 | $17.32 | 42624 |
| 2024-08-09 | 39.27 | $16.31 | 16600 |
| 2024-08-08 | 40.19 | $16.61 | 29209 |
| 2024-08-07 | 40.95 | $16.86 | 26913 |
| 2024-08-06 | 45.13 | $18.15 | 46000 |
| 2024-08-05 | 39.39 | $16.89 | 29700 |
| 2024-08-02 | 46.21 | $18.76 | 58928 |
| 2024-08-01 | 49.43 | $19.50 | 90222 |
| 2024-07-31 | 52.03 | $20.06 | 71621 |
| 2024-07-30 | 57.88 | $21.19 | 48114 |
| 2024-07-29 | 57.88 | $21.19 | 28900 |
| 2024-07-26 | 57.15 | $21.00 | 31700 |
| 2024-07-25 | 57.39 | $21.05 | 29700 |
| 2024-07-24 | 57.54 | $21.08 | 20946 |
| 2024-07-23 | 59.46 | $21.49 | 29900 |
| 2024-07-22 | 59.14 | $21.39 | 43414 |
| 2024-07-19 | 55.01 | $20.15 | 22331 |
| 2024-07-18 | 59.04 | $21.03 | 146163 |
| 2024-07-17 | 59.18 | $21.06 | 38475 |
| 2024-07-16 | 62.42 | $21.75 | 123852 |
| 2024-07-15 | 60.16 | $21.00 | 74143 |
| 2024-07-12 | 59.46 | $20.77 | 167950 |
| 2024-07-11 | 60.48 | $21.00 | 175701 |
| 2024-07-10 | 60.74 | $21.06 | 56964 |
| 2024-07-09 | 59.56 | $20.63 | 45654 |
| 2024-07-08 | 60.60 | $20.89 | 98830 |
| 2024-07-05 | 58.31 | $20.03 | 60884 |
| 2024-07-03 | 58.53 | $20.09 | 13452 |
| 2024-07-02 | 60.77 | $20.69 | 195255 |
| 2024-07-01 | 61.93 | $21.00 | 116996 |
| 2024-06-28 | 52.50 | $17.61 | 983275 |
| 2024-06-27 | 57.01 | $18.75 | 63793 |
| 2024-06-26 | 66.83 | $20.80 | 64382 |
| 2024-06-25 | 64.35 | $19.93 | 136122 |
| 2024-06-24 | 62.07 | $19.19 | 109981 |
| 2024-06-21 | 60.09 | $18.59 | 578195 |
| 2024-06-20 | 66.02 | $19.68 | 159651 |
| 2024-06-18 | 64.07 | $19.05 | 206464 |
| 2024-06-17 | 51.24 | $16.00 | 104392 |
| 2024-06-14 | 51.24 | $16.00 | 20874 |
| 2024-06-13 | 54.65 | $16.59 | 21015 |
| 2024-06-12 | 55.06 | $16.66 | 21196 |
| 2024-06-11 | 51.54 | $15.95 | 26790 |
| 2024-06-10 | 64.98 | $17.92 | 56044 |
| 2024-06-07 | 56.09 | $16.31 | 24153 |
| 2024-06-06 | 54.80 | $16.12 | 20270 |
| 2024-06-05 | 54.60 | $16.09 | 152433 |
| 2024-06-04 | 52.20 | $15.73 | 21434 |
| 2024-06-03 | 52.20 | $15.73 | 29243 |
| 2024-05-31 | 49.44 | $15.32 | 20105 |
| 2024-05-30 | 47.19 | $15.00 | 14430 |
| 2024-05-29 | 49.48 | $15.35 | 15153 |
| 2024-05-28 | 44.74 | $14.70 | 25149 |
| 2024-05-24 | 52.35 | $15.76 | 29292 |
| 2024-05-23 | 55.30 | $16.11 | 118018 |
| 2024-05-22 | 53.52 | $15.86 | 25253 |
| 2024-05-21 | 54.68 | $16.00 | 25345 |
| 2024-05-20 | 52.67 | $15.71 | 50676 |
| 2024-05-17 | 51.17 | $15.50 | 63002 |
| 2024-05-16 | 47.11 | $14.96 | 26279 |
| 2024-05-15 | 49.65 | $15.31 | 28648 |
| 2024-05-14 | 50.77 | $15.46 | 34028 |
| 2024-05-13 | 50.92 | $15.48 | 27651 |
| 2024-05-10 | 53.31 | $15.81 | 74968 |
| 2024-05-09 | 54.86 | $16.02 | 147228 |
| 2024-05-08 | 52.81 | $15.69 | 114226 |
| 2024-05-07 | 46.64 | $14.81 | 77411 |
| 2024-05-06 | 46.71 | $14.82 | 34593 |
| 2024-05-03 | 40.93 | $14.09 | 99564 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.38
2026-07-17
Close Price
$14.23
Vol: 145331
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.82
Average
-52.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -48.38 | $14.23 | 145331 |
| 2026-07-16 | -52.35 | $14.01 | 237021 |
| 2026-07-15 | -41.16 | $14.63 | 151000 |
| 2026-07-14 | -42.24 | $14.57 | 255832 |
| 2026-07-13 | -41.34 | $14.62 | 261009 |
| 2026-07-10 | -30.94 | $15.19 | 279347 |
| 2026-07-09 | -25.44 | $15.45 | 280700 |
| 2026-07-08 | -21.95 | $15.65 | 596005 |
| 2026-07-07 | -40.94 | $14.56 | 491420 |
| 2026-07-06 | -24.04 | $15.53 | 392300 |
| 2026-07-02 | -31.53 | $15.10 | 378700 |
| 2026-07-01 | -29.09 | $15.24 | 319349 |
| 2026-06-30 | -9.06 | $16.39 | 661548 |
| 2026-06-29 | -11.55 | $15.00 | 449103 |
| 2026-06-26 | -8.76 | $14.19 | 3.9M |
| 2026-06-25 | -11.69 | $13.36 | 349810 |
| 2026-06-24 | -41.28 | $12.82 | 341421 |
| 2026-06-23 | -74.31 | $11.91 | 293627 |
| 2026-06-22 | -88.10 | $11.62 | 196000 |
| 2026-06-18 | -79.63 | $11.94 | 313900 |
| 2026-06-17 | -73.81 | $12.16 | 200900 |
| 2026-06-16 | -67.46 | $12.40 | 590903 |
| 2026-06-15 | -58.99 | $12.72 | 430244 |
| 2026-06-12 | -81.22 | $11.88 | 109500 |
| 2026-06-11 | -81.75 | $11.86 | 127409 |
| 2026-06-10 | -96.56 | $11.30 | 136400 |
| 2026-06-09 | -93.12 | $11.43 | 202905 |
| 2026-06-08 | -90.48 | $11.53 | 97538 |
| 2026-06-05 | -99.14 | $11.49 | 285400 |
| 2026-06-04 | -92.81 | $12.34 | 245800 |
| 2026-06-03 | -91.91 | $12.48 | 434334 |
| 2026-06-02 | -96.19 | $12.38 | 242300 |
| 2026-06-01 | -79.57 | $13.09 | 130700 |
| 2026-05-29 | -67.18 | $13.49 | 100732 |
| 2026-05-28 | -60.57 | $13.31 | 91644 |
| 2026-05-27 | -57.22 | $13.44 | 148404 |
| 2026-05-26 | -50.52 | $13.70 | 209900 |
| 2026-05-22 | -46.39 | $13.86 | 220306 |
| 2026-05-21 | -33.25 | $14.37 | 155900 |
| 2026-05-20 | -58.51 | $13.39 | 202419 |
| 2026-05-19 | -74.74 | $12.76 | 112039 |
| 2026-05-18 | -72.16 | $12.86 | 152406 |
| 2026-05-15 | -50.00 | $13.72 | 181201 |
| 2026-05-14 | -37.37 | $14.21 | 109300 |
| 2026-05-13 | -38.92 | $14.15 | 92500 |
| 2026-05-12 | -51.55 | $13.66 | 126500 |
| 2026-05-11 | -51.80 | $13.65 | 149536 |
| 2026-05-08 | -29.12 | $14.53 | 133400 |
| 2026-05-07 | -26.55 | $14.63 | 171500 |
| 2026-05-06 | -18.56 | $14.94 | 243200 |
| 2026-05-05 | -11.53 | $14.39 | 134200 |
| 2026-05-04 | -13.82 | $14.15 | 541148 |
| 2026-05-01 | -33.02 | $13.20 | 462229 |
| 2026-04-30 | -54.39 | $12.82 | 280243 |
| 2026-04-29 | -89.78 | $12.04 | 100900 |
| 2026-04-28 | -74.51 | $12.54 | 165248 |
| 2026-04-27 | -53.43 | $12.97 | 159700 |
| 2026-04-24 | -82.11 | $12.41 | 138400 |
| 2026-04-23 | -88.56 | $12.42 | 94236 |
| 2026-04-22 | -61.69 | $12.96 | 237139 |
| 2026-04-21 | -47.95 | $13.15 | 92300 |
| 2026-04-20 | -31.47 | $13.47 | 327200 |
| 2026-04-17 | -28.88 | $13.53 | 424200 |
| 2026-04-16 | -37.50 | $13.30 | 653800 |
| 2026-04-15 | -39.58 | $13.25 | 1.2M |
| 2026-04-14 | -51.25 | $12.97 | 187116 |
| 2026-04-13 | -60.00 | $12.76 | 96700 |
| 2026-04-10 | -58.53 | $12.87 | 154316 |
| 2026-04-09 | -67.61 | $12.83 | 123200 |
| 2026-04-08 | -69.06 | $12.79 | 135024 |
| 2026-04-07 | -70.94 | $12.73 | 222310 |
| 2026-04-06 | -48.75 | $13.44 | 124368 |
| 2026-04-02 | -49.23 | $13.44 | 111100 |
| 2026-04-01 | -48.92 | $13.45 | 156309 |
| 2026-03-31 | -60.99 | $13.06 | 430100 |
| 2026-03-30 | -81.36 | $12.46 | 190100 |
| 2026-03-27 | -58.04 | $13.34 | 168822 |
| 2026-03-26 | -53.28 | $13.65 | 137800 |
| 2026-03-25 | -63.90 | $13.28 | 129000 |
| 2026-03-24 | -87.53 | $12.33 | 681428 |
| 2026-03-23 | -86.31 | $12.42 | 828206 |
| 2026-03-20 | -90.95 | $12.21 | 1.4M |
| 2026-03-19 | -93.16 | $12.11 | 130100 |
| 2026-03-18 | -95.58 | $12.22 | 451526 |
| 2026-03-17 | -85.44 | $13.22 | 510244 |
| 2026-03-16 | -81.32 | $13.37 | 592000 |
| 2026-03-13 | -98.23 | $13.00 | 228111 |
| 2026-03-12 | -77.19 | $13.86 | 340400 |
| 2026-03-11 | -42.19 | $14.98 | 250500 |
| 2026-03-10 | -93.29 | $13.41 | 254718 |
| 2026-03-09 | -89.14 | $13.54 | 220100 |
| 2026-03-06 | -78.27 | $13.88 | 191900 |
| 2026-03-05 | -80.51 | $13.81 | 399691 |
| 2026-03-04 | -58.33 | $14.86 | 286706 |
| 2026-03-03 | -90.28 | $14.10 | 284700 |
| 2026-03-02 | -40.08 | $15.34 | 221200 |
| 2026-02-27 | -36.00 | $15.34 | 213523 |
| 2026-02-26 | -20.00 | $15.78 | 150500 |
| 2026-02-25 | -19.86 | $15.78 | 254906 |
| 2026-02-24 | -11.80 | $15.93 | 119700 |
| 2026-02-23 | -10.39 | $15.64 | 100606 |
| 2026-02-20 | -12.08 | $15.58 | 117700 |
| 2026-02-19 | -0.26 | $16.00 | 434617 |
| 2026-02-18 | -18.04 | $15.22 | 132004 |
| 2026-02-17 | -26.35 | $14.69 | 54937 |
| 2026-02-13 | -31.34 | $14.44 | 132710 |
| 2026-02-12 | -21.86 | $14.88 | 94100 |
| 2026-02-11 | -14.10 | $15.26 | 193700 |
| 2026-02-10 | -2.51 | $15.75 | 157909 |
| 2026-02-09 | -3.20 | $15.27 | 263616 |
| 2026-02-06 | -7.32 | $15.00 | 424040 |
| 2026-02-05 | -14.53 | $14.48 | 248820 |
| 2026-02-04 | -9.88 | $14.80 | 118009 |
| 2026-02-03 | -3.92 | $15.21 | 330000 |
| 2026-02-02 | -13.86 | $14.38 | 383762 |
| 2026-01-30 | -10.73 | $14.26 | 555300 |
| 2026-01-29 | -4.15 | $14.60 | 267200 |
| 2026-01-28 | -5.82 | $14.43 | 258808 |
| 2026-01-27 | -2.49 | $14.09 | 211422 |
| 2026-01-26 | -11.97 | $12.94 | 168105 |
| 2026-01-23 | -10.95 | $12.99 | 202900 |
| 2026-01-22 | -8.41 | $12.63 | 506443 |
| 2026-01-21 | -17.43 | $12.20 | 119800 |
| 2026-01-20 | -25.46 | $11.85 | 137532 |
| 2026-01-16 | -27.98 | $11.74 | 269400 |
| 2026-01-15 | -25.69 | $11.84 | 265227 |
| 2026-01-14 | -27.52 | $11.76 | 411700 |
| 2026-01-13 | -47.25 | $10.90 | 339453 |
| 2026-01-12 | -86.93 | $9.17 | 179500 |
| 2026-01-09 | -85.45 | $9.31 | 234923 |
| 2026-01-08 | -88.32 | $9.17 | 365026 |
| 2026-01-07 | -92.67 | $9.56 | 147927 |
| 2026-01-06 | -98.03 | $9.49 | 276000 |
| 2026-01-05 | -96.13 | $10.00 | 317100 |
| 2026-01-02 | -75.45 | $11.39 | 213220 |
| 2025-12-31 | -67.88 | $11.43 | 186906 |
| 2025-12-30 | -68.42 | $11.40 | 156201 |
| 2025-12-29 | -46.08 | $12.07 | 358146 |
| 2025-12-26 | -34.97 | $12.41 | 95801 |
| 2025-12-24 | -26.14 | $12.68 | 107000 |
| 2025-12-23 | -36.11 | $12.31 | 77164 |
| 2025-12-22 | -37.08 | $12.26 | 139522 |
| 2025-12-19 | -52.89 | $11.74 | 436900 |
| 2025-12-18 | -63.53 | $11.39 | 545244 |
| 2025-12-17 | -60.79 | $11.48 | 225000 |
| 2025-12-16 | -58.66 | $11.55 | 257517 |
| 2025-12-15 | -57.75 | $11.58 | 270315 |
| 2025-12-12 | -56.23 | $11.63 | 1.5M |
| 2025-12-11 | -12.46 | $13.07 | 79900 |
| 2025-12-10 | -19.66 | $12.52 | 107300 |
| 2025-12-09 | -20.34 | $12.50 | 321400 |
| 2025-12-08 | -28.97 | $12.25 | 152316 |
| 2025-12-05 | -67.88 | $11.04 | 54030 |
| 2025-12-04 | -69.87 | $10.98 | 86600 |
| 2025-12-03 | -65.23 | $11.12 | 138200 |
| 2025-12-02 | -86.09 | $10.49 | 113200 |
| 2025-12-01 | -69.54 | $10.99 | 135109 |
| 2025-11-28 | -66.89 | $11.07 | 76319 |
| 2025-11-26 | -77.15 | $10.76 | 117500 |
| 2025-11-25 | -78.81 | $10.71 | 198000 |
| 2025-11-24 | -90.40 | $10.36 | 180048 |
| 2025-11-21 | -70.86 | $10.95 | 687900 |
| 2025-11-20 | -28.81 | $12.22 | 644600 |
| 2025-11-19 | -21.85 | $12.43 | 135100 |
| 2025-11-18 | -14.29 | $11.51 | 204000 |
| 2025-11-17 | -35.71 | $11.15 | 96500 |
| 2025-11-14 | -69.43 | $10.66 | 61501 |
| 2025-11-13 | -65.70 | $10.90 | 101602 |
| 2025-11-12 | -50.00 | $11.47 | 125400 |
| 2025-11-11 | -68.21 | $10.96 | 98500 |
| 2025-11-10 | -72.14 | $10.85 | 63105 |
| 2025-11-07 | -69.29 | $10.93 | 136200 |
| 2025-11-06 | -68.38 | $11.01 | 243200 |
| 2025-11-05 | -89.34 | $10.44 | 117000 |
| 2025-11-04 | -91.18 | $10.39 | 190200 |
| 2025-11-03 | -81.92 | $10.65 | 109400 |
| 2025-10-31 | -68.63 | $11.01 | 82429 |
| 2025-10-30 | -85.98 | $10.54 | 71740 |
| 2025-10-29 | -72.69 | $10.90 | 29627 |
| 2025-10-28 | -67.90 | $11.03 | 57900 |
| 2025-10-27 | -61.25 | $11.21 | 79302 |
| 2025-10-24 | -67.16 | $11.05 | 50838 |
| 2025-10-23 | -64.58 | $11.12 | 84100 |
| 2025-10-22 | -67.90 | $11.03 | 159406 |
| 2025-10-21 | -66.79 | $11.06 | 141000 |
| 2025-10-20 | -68.20 | $11.09 | 121100 |
| 2025-10-17 | -44.83 | $11.70 | 102704 |
| 2025-10-16 | -31.89 | $12.46 | 92900 |
| 2025-10-15 | -36.22 | $12.32 | 115947 |
| 2025-10-14 | -56.35 | $11.67 | 71728 |
| 2025-10-13 | -48.30 | $11.93 | 67500 |
| 2025-10-10 | -49.85 | $11.88 | 73400 |
| 2025-10-09 | -41.18 | $12.16 | 137200 |
| 2025-10-08 | -41.18 | $12.16 | 131200 |
| 2025-10-07 | -65.02 | $11.39 | 78102 |
| 2025-10-06 | -74.61 | $11.08 | 105400 |
| 2025-10-03 | -66.25 | $11.35 | 88610 |
| 2025-10-02 | -84.83 | $10.75 | 86400 |
| 2025-10-01 | -76.78 | $11.01 | 96649 |
| 2025-09-30 | -53.87 | $11.75 | 93772 |
| 2025-09-29 | -50.91 | $11.82 | 158000 |
| 2025-09-26 | -43.13 | $11.92 | 106416 |
| 2025-09-25 | -72.25 | $10.86 | 172901 |
| 2025-09-24 | -71.70 | $10.50 | 205612 |
| 2025-09-23 | -58.27 | $11.06 | 119304 |
| 2025-09-22 | -53.24 | $11.27 | 157200 |
| 2025-09-19 | -23.74 | $12.50 | 1.1M |
| 2025-09-18 | -18.70 | $12.40 | 340527 |
| 2025-09-17 | -18.43 | $12.39 | 232406 |
| 2025-09-16 | -26.85 | $11.88 | 149900 |
| 2025-09-15 | -14.50 | $12.39 | 261800 |
| 2025-09-12 | -14.85 | $12.36 | 198630 |
| 2025-09-11 | -21.64 | $11.81 | 159500 |
| 2025-09-10 | -21.79 | $11.80 | 205373 |
| 2025-09-09 | -10.53 | $12.52 | 266740 |
| 2025-09-08 | -15.98 | $12.13 | 356611 |
| 2025-09-05 | -2.39 | $11.50 | 121200 |
| 2025-09-04 | -11.76 | $10.99 | 123328 |
| 2025-09-03 | -18.10 | $10.58 | 169743 |
| 2025-09-02 | -7.77 | $11.17 | 202700 |
| 2025-08-29 | -8.32 | $10.45 | 155762 |
| 2025-08-28 | -14.29 | $10.05 | 212452 |
| 2025-08-27 | -13.79 | $10.01 | 1.1M |
| 2025-08-26 | -17.45 | $9.80 | 176549 |
| 2025-08-25 | -5.00 | $10.39 | 226435 |
| 2025-08-22 | -13.04 | $9.94 | 214800 |
| 2025-08-21 | -6.75 | $10.04 | 316543 |
| 2025-08-20 | -14.03 | $8.87 | 454928 |
| 2025-08-19 | -4.08 | $9.30 | 533146 |
| 2025-08-18 | -19.13 | $8.10 | 335229 |
| 2025-08-15 | -2.17 | $7.38 | 70100 |
| 2025-08-14 | -1.16 | $7.26 | 74434 |
| 2025-08-13 | -7.35 | $6.95 | 80536 |
| 2025-08-12 | -6.19 | $6.75 | 82537 |
| 2025-08-11 | -16.10 | $6.43 | 107800 |
| 2025-08-08 | -14.86 | $6.47 | 183800 |
| 2025-08-07 | -6.81 | $6.73 | 208680 |
| 2025-08-06 | -4.40 | $6.33 | 191425 |
| 2025-08-05 | -16.48 | $6.00 | 127311 |
| 2025-08-04 | -23.81 | $5.80 | 88100 |
| 2025-08-01 | -17.95 | $5.96 | 262500 |
| 2025-07-31 | -20.15 | $5.90 | 229139 |
| 2025-07-30 | -0.87 | $6.01 | 300400 |
| 2025-07-29 | -33.63 | $5.20 | 183100 |
| 2025-07-28 | -19.73 | $5.51 | 129116 |
| 2025-07-25 | -8.07 | $5.77 | 164800 |
| 2025-07-24 | -11.21 | $5.70 | 184196 |
| 2025-07-23 | -11.27 | $5.50 | 129410 |
| 2025-07-22 | -26.96 | $5.18 | 336721 |
| 2025-07-21 | -3.92 | $5.65 | 787318 |
| 2025-07-18 | -44.54 | $4.35 | 2.5M |
| 2025-07-17 | -79.39 | $3.84 | 146900 |
| 2025-07-16 | -80.15 | $3.83 | 115100 |
| 2025-07-15 | -84.73 | $3.77 | 118900 |
| 2025-07-14 | -87.79 | $3.73 | 182300 |
| 2025-07-11 | -73.28 | $3.92 | 58268 |
| 2025-07-10 | -67.14 | $4.03 | 114700 |
| 2025-07-09 | -69.66 | $4.01 | 191300 |
| 2025-07-08 | -75.86 | $3.92 | 73224 |
| 2025-07-07 | -83.45 | $3.81 | 66168 |
| 2025-07-03 | -78.62 | $3.88 | 143900 |
| 2025-07-02 | -70.34 | $4.00 | 282825 |
| 2025-07-01 | -80.69 | $3.85 | 293489 |
| 2025-06-30 | -72.41 | $3.97 | 160704 |
| 2025-06-27 | -57.23 | $4.11 | 1.3M |
| 2025-06-26 | -60.48 | $4.01 | 225100 |
| 2025-06-25 | -25.75 | $4.59 | 367000 |
| 2025-06-24 | -29.34 | $4.53 | 135135 |
| 2025-06-23 | -53.89 | $4.12 | 189055 |
| 2025-06-20 | -15.57 | $4.76 | 297700 |
| 2025-06-18 | -82.04 | $3.65 | 68500 |
| 2025-06-17 | -65.27 | $3.93 | 67006 |
| 2025-06-16 | -43.71 | $4.29 | 71500 |
| 2025-06-13 | -35.33 | $4.43 | 145200 |
| 2025-06-12 | -23.35 | $4.63 | 115400 |
| 2025-06-11 | -26.95 | $4.57 | 118231 |
| 2025-06-10 | -8.38 | $4.88 | 103500 |
| 2025-06-09 | -22.07 | $4.48 | 56837 |
| 2025-06-06 | -0.71 | $4.75 | 67719 |
| 2025-06-05 | -43.26 | $4.15 | 50002 |
| 2025-06-04 | -24.82 | $4.41 | 87100 |
| 2025-06-03 | -1.42 | $4.74 | 571922 |
| 2025-06-02 | -20.00 | $4.43 | 154936 |
| 2025-05-30 | -71.30 | $3.66 | 58846 |
| 2025-05-29 | -79.63 | $3.57 | 81122 |
| 2025-05-28 | -95.37 | $3.40 | 135500 |
| 2025-05-27 | -93.99 | $3.51 | 72428 |
| 2025-05-23 | -89.47 | $3.57 | 106100 |
| 2025-05-22 | -63.91 | $3.91 | 131700 |
| 2025-05-21 | -68.61 | $3.86 | 83200 |
| 2025-05-20 | -78.02 | $3.83 | 158300 |
| 2025-05-19 | -48.63 | $4.37 | 202133 |
| 2025-05-16 | -98.87 | $3.51 | 126700 |
| 2025-05-15 | -80.49 | $3.94 | 90300 |
| 2025-05-14 | -87.65 | $3.84 | 119000 |
| 2025-05-13 | -89.51 | $3.81 | 67900 |
| 2025-05-12 | -88.27 | $3.83 | 67600 |
| 2025-05-09 | -85.80 | $3.87 | 56428 |
| 2025-05-08 | -80.86 | $3.95 | 98700 |
| 2025-05-07 | -78.40 | $3.99 | 58131 |
| 2025-05-06 | -93.69 | $3.82 | 64403 |
| 2025-05-05 | -87.33 | $3.97 | 113106 |
| 2025-05-02 | -83.33 | $4.10 | 148400 |
| 2025-05-01 | -91.41 | $3.97 | 135435 |
| 2025-04-30 | -91.67 | $4.11 | 46702 |
| 2025-04-29 | -82.05 | $4.41 | 43600 |
| 2025-04-28 | -80.60 | $4.50 | 51330 |
| 2025-04-25 | -84.99 | $4.41 | 48213 |
| 2025-04-24 | -82.37 | $4.52 | 58735 |
| 2025-04-23 | -77.18 | $4.74 | 52210 |
| 2025-04-22 | -74.70 | $4.90 | 63010 |
| 2025-04-21 | -73.49 | $4.95 | 153600 |
| 2025-04-17 | -81.45 | $4.62 | 139500 |
| 2025-04-16 | -87.23 | $4.38 | 174700 |
| 2025-04-15 | -95.11 | $4.11 | 88647 |
| 2025-04-14 | -98.04 | $3.99 | 104641 |
| 2025-04-11 | -97.56 | $4.01 | 66600 |
| 2025-04-10 | -97.73 | $4.13 | 85600 |
| 2025-04-09 | -87.79 | $4.62 | 168600 |
| 2025-04-08 | -99.07 | $4.79 | 52027 |
| 2025-04-07 | -95.64 | $5.37 | 105300 |
| 2025-04-04 | -91.29 | $5.80 | 69511 |
| 2025-04-03 | -98.94 | $6.13 | 87627 |
| 2025-04-02 | -60.10 | $6.78 | 31000 |
| 2025-04-01 | -74.04 | $6.46 | 24700 |
| 2025-03-31 | -49.04 | $6.98 | 77531 |
| 2025-03-28 | -44.71 | $7.07 | 48922 |
| 2025-03-27 | -26.44 | $7.45 | 30626 |
| 2025-03-26 | -34.62 | $7.28 | 36200 |
| 2025-03-25 | -4.33 | $7.91 | 40431 |
| 2025-03-24 | -6.12 | $7.76 | 26645 |
| 2025-03-21 | -36.22 | $7.17 | 134828 |
| 2025-03-20 | -44.84 | $7.15 | 28300 |
| 2025-03-19 | -29.60 | $7.49 | 28911 |
| 2025-03-18 | -29.60 | $7.49 | 146100 |
| 2025-03-17 | -48.88 | $7.06 | 61900 |
| 2025-03-14 | -66.37 | $6.67 | 61600 |
| 2025-03-13 | -45.29 | $7.14 | 27431 |
| 2025-03-12 | -30.51 | $7.56 | 37914 |
| 2025-03-11 | -33.47 | $7.57 | 50200 |
| 2025-03-10 | -51.95 | $7.40 | 38346 |
| 2025-03-07 | -75.57 | $6.77 | 42500 |
| 2025-03-06 | -86.35 | $6.44 | 53900 |
| 2025-03-05 | -95.28 | $6.10 | 74744 |
| 2025-03-04 | -98.86 | $6.25 | 60508 |
| 2025-03-03 | -96.91 | $6.59 | 56607 |
| 2025-02-28 | -96.26 | $7.04 | 44800 |
| 2025-02-27 | -97.25 | $7.14 | 30445 |
| 2025-02-26 | -92.69 | $7.32 | 17600 |
| 2025-02-25 | -87.21 | $7.53 | 40217 |
| 2025-02-24 | -85.92 | $7.64 | 42341 |
| 2025-02-21 | -87.99 | $7.59 | 65750 |
| 2025-02-20 | -81.22 | $7.90 | 86800 |
| 2025-02-19 | -92.16 | $7.41 | 34324 |
| 2025-02-18 | -99.23 | $7.36 | 30000 |
| 2025-02-14 | -96.36 | $7.73 | 48800 |
| 2025-02-13 | -99.82 | $7.69 | 27600 |
| 2025-02-12 | -98.63 | $7.79 | 46500 |
| 2025-02-11 | -97.77 | $7.88 | 84145 |
| 2025-02-10 | -99.63 | $8.25 | 41700 |
| 2025-02-07 | -98.10 | $8.41 | 44400 |
| 2025-02-06 | -89.06 | $9.47 | 50300 |
| 2025-02-05 | -90.57 | $9.52 | 155548 |
| 2025-02-04 | -94.59 | $9.30 | 79000 |
| 2025-02-03 | -97.19 | $9.37 | 47938 |
| 2025-01-31 | -99.45 | $9.79 | 42900 |
| 2025-01-30 | -96.55 | $10.22 | 44111 |
| 2025-01-29 | -97.42 | $10.35 | 64338 |
| 2025-01-28 | -99.79 | $10.47 | 50700 |
| 2025-01-27 | -99.55 | $10.78 | 34800 |
| 2025-01-24 | -97.60 | $11.18 | 44400 |
| 2025-01-23 | -95.20 | $11.28 | 57900 |
| 2025-01-22 | -98.54 | $11.21 | 54927 |
| 2025-01-21 | -99.25 | $11.28 | 62500 |
| 2025-01-17 | -91.83 | $12.44 | 102138 |
| 2025-01-16 | -90.52 | $12.48 | 57102 |
| 2025-01-15 | -85.45 | $12.96 | 70300 |
| 2025-01-14 | -92.54 | $12.77 | 88125 |
| 2025-01-13 | -77.39 | $13.23 | 154400 |
| 2025-01-10 | -75.10 | $13.29 | 164452 |
| 2025-01-08 | -72.03 | $13.37 | 198448 |
| 2025-01-07 | -56.71 | $13.77 | 94024 |
| 2025-01-06 | -39.46 | $14.22 | 60600 |
| 2025-01-03 | -23.27 | $14.52 | 55114 |
| 2025-01-02 | -24.90 | $14.48 | 76346 |
| 2024-12-31 | -22.99 | $14.65 | 111200 |
| 2024-12-30 | -33.70 | $14.47 | 70800 |
| 2024-12-27 | -36.23 | $14.40 | 51400 |
| 2024-12-26 | -31.16 | $14.54 | 45242 |
| 2024-12-24 | -35.87 | $14.41 | 44200 |
| 2024-12-23 | -58.45 | $14.14 | 60501 |
| 2024-12-20 | -76.18 | $13.50 | 796700 |
| 2024-12-19 | -80.33 | $13.35 | 193811 |
| 2024-12-18 | -63.78 | $13.75 | 214211 |
| 2024-12-17 | -55.87 | $14.06 | 166841 |
| 2024-12-16 | -74.22 | $13.66 | 189900 |
| 2024-12-13 | -70.99 | $14.03 | 171349 |
| 2024-12-12 | -78.60 | $13.80 | 137800 |
| 2024-12-11 | -75.73 | $14.25 | 47148 |
| 2024-12-10 | -73.58 | $14.42 | 57300 |
| 2024-12-09 | -72.57 | $14.50 | 80611 |
| 2024-12-06 | -70.16 | $14.69 | 48443 |
| 2024-12-05 | -75.73 | $14.25 | 64640 |
| 2024-12-04 | -77.24 | $14.13 | 75100 |
| 2024-12-03 | -74.72 | $14.33 | 46343 |
| 2024-12-02 | -64.48 | $15.14 | 55600 |
| 2024-11-29 | -67.38 | $14.91 | 33025 |
| 2024-11-27 | -69.15 | $14.77 | 27530 |
| 2024-11-26 | -72.19 | $14.53 | 48814 |
| 2024-11-25 | -61.69 | $15.36 | 94900 |
| 2024-11-22 | -77.75 | $14.09 | 136700 |
| 2024-11-21 | -74.59 | $14.34 | 55449 |
| 2024-11-20 | -83.31 | $13.65 | 80018 |
| 2024-11-19 | -95.99 | $13.30 | 157581 |
| 2024-11-18 | -96.92 | $15.83 | 52732 |
| 2024-11-15 | -70.30 | $17.21 | 39500 |
| 2024-11-14 | -48.49 | $18.15 | 44433 |
| 2024-11-13 | -35.03 | $18.73 | 72300 |
| 2024-11-12 | 0.00 | $19.64 | 79100 |
| 2024-11-11 | -0.58 | $19.34 | 50700 |
| 2024-11-08 | -15.70 | $18.40 | 44400 |
| 2024-11-07 | -6.09 | $18.55 | 125100 |
| 2024-11-06 | -26.63 | $17.24 | 88400 |
| 2024-11-05 | -44.39 | $16.60 | 41637 |
| 2024-11-04 | -50.74 | $16.56 | 40300 |
| 2024-11-01 | -55.33 | $16.65 | 255103 |
| 2024-10-31 | -50.82 | $16.76 | 57000 |
| 2024-10-30 | -36.07 | $17.12 | 47800 |
| 2024-10-29 | -51.82 | $17.15 | 75103 |
| 2024-10-28 | -59.63 | $17.07 | 77924 |
| 2024-10-25 | -73.22 | $16.69 | 95800 |
| 2024-10-24 | -83.18 | $16.27 | 45600 |
| 2024-10-23 | -83.41 | $16.26 | 77533 |
| 2024-10-22 | -82.94 | $16.28 | 71633 |
| 2024-10-21 | -87.91 | $16.07 | 67000 |
| 2024-10-18 | -82.25 | $16.38 | 83100 |
| 2024-10-17 | -80.59 | $16.48 | 38147 |
| 2024-10-16 | -78.69 | $16.57 | 53900 |
| 2024-10-15 | -81.43 | $16.44 | 73010 |
| 2024-10-14 | -81.01 | $16.46 | 50440 |
| 2024-10-11 | -73.42 | $16.82 | 59900 |
| 2024-10-10 | -79.54 | $16.53 | 66746 |
| 2024-10-09 | -86.08 | $16.22 | 98300 |
| 2024-10-08 | -87.68 | $17.17 | 122900 |
| 2024-10-07 | -84.31 | $17.29 | 233600 |
| 2024-10-04 | -85.94 | $17.00 | 101218 |
| 2024-10-03 | -69.17 | $17.63 | 73436 |
| 2024-10-02 | -64.51 | $17.81 | 551145 |
| 2024-10-01 | -41.45 | $18.70 | 30300 |
| 2024-09-30 | -30.05 | $19.14 | 49000 |
| 2024-09-27 | -37.82 | $18.84 | 19300 |
| 2024-09-26 | -42.23 | $18.67 | 45449 |
| 2024-09-25 | -54.66 | $18.19 | 25800 |
| 2024-09-24 | -38.92 | $18.81 | 58300 |
| 2024-09-23 | -42.34 | $18.81 | 68100 |
| 2024-09-20 | -17.27 | $19.84 | 278237 |
| 2024-09-19 | -11.44 | $20.08 | 206226 |
| 2024-09-18 | -50.12 | $18.49 | 24000 |
| 2024-09-17 | -52.31 | $18.40 | 20246 |
| 2024-09-16 | -34.55 | $19.13 | 23639 |
| 2024-09-13 | -32.70 | $19.17 | 58730 |
| 2024-09-12 | -59.24 | $18.05 | 46500 |
| 2024-09-11 | -62.80 | $17.90 | 42500 |
| 2024-09-10 | -56.22 | $18.02 | 35146 |
| 2024-09-09 | -67.76 | $17.44 | 41101 |
| 2024-09-06 | -84.78 | $16.65 | 46500 |
| 2024-09-05 | -61.09 | $17.74 | 21500 |
| 2024-09-04 | -62.61 | $17.67 | 25447 |
| 2024-09-03 | -73.48 | $17.17 | 63330 |
| 2024-08-30 | -23.04 | $19.49 | 43967 |
| 2024-08-29 | -35.65 | $18.91 | 49100 |
| 2024-08-28 | -45.00 | $18.48 | 37728 |
| 2024-08-27 | -25.76 | $19.87 | 61000 |
| 2024-08-26 | -28.13 | $19.86 | 52214 |
| 2024-08-23 | -24.45 | $20.06 | 43944 |
| 2024-08-22 | -57.90 | $18.24 | 12921 |
| 2024-08-21 | -54.71 | $18.50 | 16500 |
| 2024-08-20 | -70.74 | $17.60 | 59900 |
| 2024-08-19 | -53.19 | $18.59 | 13463 |
| 2024-08-16 | -79.16 | $17.14 | 68545 |
| 2024-08-15 | -53.77 | $18.59 | 11045 |
| 2024-08-14 | -76.71 | $17.28 | 29842 |
| 2024-08-13 | -94.40 | $16.27 | 16500 |
| 2024-08-12 | -77.05 | $17.32 | 42624 |
| 2024-08-09 | -93.97 | $16.31 | 16600 |
| 2024-08-08 | -94.82 | $16.61 | 29209 |
| 2024-08-07 | -97.31 | $16.86 | 26913 |
| 2024-08-06 | -72.92 | $18.15 | 46000 |
| 2024-08-05 | -97.29 | $16.89 | 29700 |
| 2024-08-02 | -94.61 | $18.76 | 58928 |
| 2024-08-01 | -72.46 | $19.50 | 90222 |
| 2024-07-31 | -55.69 | $20.06 | 71621 |
| 2024-07-30 | -21.86 | $21.19 | 48114 |
| 2024-07-29 | -18.37 | $21.19 | 28900 |
| 2024-07-26 | -18.94 | $21.00 | 31700 |
| 2024-07-25 | -17.99 | $21.05 | 29700 |
| 2024-07-24 | -17.42 | $21.08 | 20946 |
| 2024-07-23 | -9.66 | $21.49 | 29900 |
| 2024-07-22 | -11.55 | $21.39 | 43414 |
| 2024-07-19 | -35.04 | $20.15 | 22331 |
| 2024-07-18 | -18.37 | $21.03 | 146163 |
| 2024-07-17 | -12.86 | $21.06 | 38475 |
| 2024-07-16 | -3.42 | $21.75 | 123852 |
| 2024-07-15 | -13.68 | $21.00 | 74143 |
| 2024-07-12 | -16.83 | $20.77 | 167950 |
| 2024-07-11 | -13.68 | $21.00 | 175701 |
| 2024-07-10 | -12.86 | $21.06 | 56964 |
| 2024-07-09 | -18.74 | $20.63 | 45654 |
| 2024-07-08 | -15.18 | $20.89 | 98830 |
| 2024-07-05 | -26.95 | $20.03 | 60884 |
| 2024-07-03 | -26.13 | $20.09 | 13452 |
| 2024-07-02 | -17.92 | $20.69 | 195255 |
| 2024-07-01 | -13.68 | $21.00 | 116996 |
| 2024-06-28 | -56.16 | $17.61 | 983275 |
| 2024-06-27 | -39.04 | $18.75 | 63793 |
| 2024-06-26 | -8.15 | $20.80 | 64382 |
| 2024-06-25 | -14.45 | $19.93 | 136122 |
| 2024-06-24 | -26.32 | $19.19 | 109981 |
| 2024-06-21 | -35.96 | $18.59 | 578195 |
| 2024-06-20 | -18.46 | $19.68 | 159651 |
| 2024-06-18 | -4.09 | $19.05 | 206464 |
| 2024-06-17 | -64.10 | $16.00 | 104392 |
| 2024-06-14 | -64.10 | $16.00 | 20874 |
| 2024-06-13 | -48.97 | $16.59 | 21015 |
| 2024-06-12 | -47.18 | $16.66 | 21196 |
| 2024-06-11 | -65.38 | $15.95 | 26790 |
| 2024-06-10 | -14.87 | $17.92 | 56044 |
| 2024-06-07 | -8.17 | $16.31 | 24153 |
| 2024-06-06 | -18.38 | $16.12 | 20270 |
| 2024-06-05 | -19.99 | $16.09 | 152433 |
| 2024-06-04 | -23.30 | $15.73 | 21434 |
| 2024-06-03 | -22.94 | $15.73 | 29243 |
| 2024-05-31 | -35.78 | $15.32 | 20105 |
| 2024-05-30 | -45.81 | $15.00 | 14430 |
| 2024-05-29 | -34.84 | $15.35 | 15153 |
| 2024-05-28 | -55.20 | $14.70 | 25149 |
| 2024-05-24 | -22.00 | $15.76 | 29292 |
| 2024-05-23 | -11.03 | $16.11 | 118018 |
| 2024-05-22 | -8.16 | $15.86 | 25253 |
| 2024-05-21 | -3.19 | $16.00 | 25345 |
| 2024-05-20 | -13.48 | $15.71 | 50676 |
| 2024-05-17 | -20.92 | $15.50 | 63002 |
| 2024-05-16 | -40.07 | $14.96 | 26279 |
| 2024-05-15 | -27.66 | $15.31 | 28648 |
| 2024-05-14 | -22.34 | $15.46 | 34028 |
| 2024-05-13 | -21.63 | $15.48 | 27651 |
| 2024-05-10 | -9.93 | $15.81 | 74968 |
| 2024-05-09 | -2.48 | $16.02 | 147228 |
| 2024-05-08 | -13.26 | $15.69 | 114226 |
| 2024-05-07 | -44.80 | $14.81 | 77411 |
| 2024-05-06 | -44.44 | $14.82 | 34593 |
| 2024-05-03 | -81.74 | $14.09 | 99564 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.89
2026-07-17
Close Price
$14.23
Vol: 145331Average Directional Index - Detailed Analysis
Minimum
3.20
Average
23.49
Maximum
51.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.89 | $14.23 | 145331 |
| 2026-07-16 | 17.69 | $14.01 | 237021 |
| 2026-07-15 | 18.27 | $14.63 | 151000 |
| 2026-07-14 | 18.63 | $14.57 | 255832 |
| 2026-07-13 | 18.65 | $14.62 | 261009 |
| 2026-07-10 | 18.64 | $15.19 | 279347 |
| 2026-07-09 | 18.30 | $15.45 | 280700 |
| 2026-07-08 | 17.57 | $15.65 | 596005 |
| 2026-07-07 | 16.81 | $14.56 | 491420 |
| 2026-07-06 | 16.18 | $15.53 | 392300 |
| 2026-07-02 | 15.23 | $15.10 | 378700 |
| 2026-07-01 | 14.23 | $15.24 | 319349 |
| 2026-06-30 | 12.80 | $16.39 | 661548 |
| 2026-06-29 | 11.29 | $15.00 | 449103 |
| 2026-06-26 | 10.29 | $14.19 | 3.9M |
| 2026-06-25 | 9.79 | $13.36 | 349810 |
| 2026-06-24 | 9.82 | $12.82 | 341421 |
| 2026-06-23 | 10.26 | $11.91 | 293627 |
| 2026-06-22 | 10.31 | $11.62 | 196000 |
| 2026-06-18 | 10.45 | $11.94 | 313900 |
| 2026-06-17 | 10.68 | $12.16 | 200900 |
| 2026-06-16 | 11.15 | $12.40 | 590903 |
| 2026-06-15 | 11.49 | $12.72 | 430244 |
| 2026-06-12 | 12.00 | $11.88 | 109500 |
| 2026-06-11 | 12.24 | $11.86 | 127409 |
| 2026-06-10 | 11.94 | $11.30 | 136400 |
| 2026-06-09 | 11.44 | $11.43 | 202905 |
| 2026-06-08 | 10.96 | $11.53 | 97538 |
| 2026-06-05 | 10.46 | $11.49 | 285400 |
| 2026-06-04 | 10.11 | $12.34 | 245800 |
| 2026-06-03 | 10.21 | $12.48 | 434334 |
| 2026-06-02 | 10.37 | $12.38 | 242300 |
| 2026-06-01 | 10.57 | $13.09 | 130700 |
| 2026-05-29 | 11.04 | $13.49 | 100732 |
| 2026-05-28 | 11.32 | $13.31 | 91644 |
| 2026-05-27 | 11.46 | $13.44 | 148404 |
| 2026-05-26 | 11.61 | $13.70 | 209900 |
| 2026-05-22 | 11.69 | $13.86 | 220306 |
| 2026-05-21 | 11.40 | $14.37 | 155900 |
| 2026-05-20 | 11.41 | $13.39 | 202419 |
| 2026-05-19 | 11.96 | $12.76 | 112039 |
| 2026-05-18 | 12.14 | $12.86 | 152406 |
| 2026-05-15 | 12.59 | $13.72 | 181201 |
| 2026-05-14 | 13.02 | $14.21 | 109300 |
| 2026-05-13 | 13.13 | $14.15 | 92500 |
| 2026-05-12 | 13.28 | $13.66 | 126500 |
| 2026-05-11 | 13.64 | $13.65 | 149536 |
| 2026-05-08 | 13.74 | $14.53 | 133400 |
| 2026-05-07 | 13.20 | $14.63 | 171500 |
| 2026-05-06 | 12.64 | $14.94 | 243200 |
| 2026-05-05 | 11.82 | $14.39 | 134200 |
| 2026-05-04 | 11.52 | $14.15 | 541148 |
| 2026-05-01 | 11.35 | $13.20 | 462229 |
| 2026-04-30 | 11.63 | $12.82 | 280243 |
| 2026-04-29 | 11.75 | $12.04 | 100900 |
| 2026-04-28 | 11.35 | $12.54 | 165248 |
| 2026-04-27 | 11.20 | $12.97 | 159700 |
| 2026-04-24 | 11.27 | $12.41 | 138400 |
| 2026-04-23 | 10.79 | $12.42 | 94236 |
| 2026-04-22 | 10.53 | $12.96 | 237139 |
| 2026-04-21 | 10.61 | $13.15 | 92300 |
| 2026-04-20 | 11.04 | $13.47 | 327200 |
| 2026-04-17 | 11.50 | $13.53 | 424200 |
| 2026-04-16 | 12.03 | $13.30 | 653800 |
| 2026-04-15 | 12.49 | $13.25 | 1.2M |
| 2026-04-14 | 13.08 | $12.97 | 187116 |
| 2026-04-13 | 13.61 | $12.76 | 96700 |
| 2026-04-10 | 13.80 | $12.87 | 154316 |
| 2026-04-09 | 14.00 | $12.83 | 123200 |
| 2026-04-08 | 14.14 | $12.79 | 135024 |
| 2026-04-07 | 14.27 | $12.73 | 222310 |
| 2026-04-06 | 14.61 | $13.44 | 124368 |
| 2026-04-02 | 15.27 | $13.44 | 111100 |
| 2026-04-01 | 16.01 | $13.45 | 156309 |
| 2026-03-31 | 16.74 | $13.06 | 430100 |
| 2026-03-30 | 17.04 | $12.46 | 190100 |
| 2026-03-27 | 17.23 | $13.34 | 168822 |
| 2026-03-26 | 17.97 | $13.65 | 137800 |
| 2026-03-25 | 18.41 | $13.28 | 129000 |
| 2026-03-24 | 18.69 | $12.33 | 681428 |
| 2026-03-23 | 18.35 | $12.42 | 828206 |
| 2026-03-20 | 17.92 | $12.21 | 1.4M |
| 2026-03-19 | 17.58 | $12.11 | 130100 |
| 2026-03-18 | 17.08 | $12.22 | 451526 |
| 2026-03-17 | 16.70 | $13.22 | 510244 |
| 2026-03-16 | 16.99 | $13.37 | 592000 |
| 2026-03-13 | 17.30 | $13.00 | 228111 |
| 2026-03-12 | 17.81 | $13.86 | 340400 |
| 2026-03-11 | 18.66 | $14.98 | 250500 |
| 2026-03-10 | 19.56 | $13.41 | 254718 |
| 2026-03-09 | 20.19 | $13.54 | 220100 |
| 2026-03-06 | 20.87 | $13.88 | 191900 |
| 2026-03-05 | 21.73 | $13.81 | 399691 |
| 2026-03-04 | 22.35 | $14.86 | 286706 |
| 2026-03-03 | 23.45 | $14.10 | 284700 |
| 2026-03-02 | 24.62 | $15.34 | 221200 |
| 2026-02-27 | 25.58 | $15.34 | 213523 |
| 2026-02-26 | 26.16 | $15.78 | 150500 |
| 2026-02-25 | 26.77 | $15.78 | 254906 |
| 2026-02-24 | 26.42 | $15.93 | 119700 |
| 2026-02-23 | 26.05 | $15.64 | 100606 |
| 2026-02-20 | 25.87 | $15.58 | 117700 |
| 2026-02-19 | 25.74 | $16.00 | 434617 |
| 2026-02-18 | 25.60 | $15.22 | 132004 |
| 2026-02-17 | 25.85 | $14.69 | 54937 |
| 2026-02-13 | 26.41 | $14.44 | 132710 |
| 2026-02-12 | 26.83 | $14.88 | 94100 |
| 2026-02-11 | 26.98 | $15.26 | 193700 |
| 2026-02-10 | 26.77 | $15.75 | 157909 |
| 2026-02-09 | 26.42 | $15.27 | 263616 |
| 2026-02-06 | 26.34 | $15.00 | 424040 |
| 2026-02-05 | 25.72 | $14.48 | 248820 |
| 2026-02-04 | 25.07 | $14.80 | 118009 |
| 2026-02-03 | 24.48 | $15.21 | 330000 |
| 2026-02-02 | 23.82 | $14.38 | 383762 |
| 2026-01-30 | 23.19 | $14.26 | 555300 |
| 2026-01-29 | 22.70 | $14.60 | 267200 |
| 2026-01-28 | 21.75 | $14.43 | 258808 |
| 2026-01-27 | 20.78 | $14.09 | 211422 |
| 2026-01-26 | 19.98 | $12.94 | 168105 |
| 2026-01-23 | 19.45 | $12.99 | 202900 |
| 2026-01-22 | 18.89 | $12.63 | 506443 |
| 2026-01-21 | 18.55 | $12.20 | 119800 |
| 2026-01-20 | 18.55 | $11.85 | 137532 |
| 2026-01-16 | 18.81 | $11.74 | 269400 |
| 2026-01-15 | 18.76 | $11.84 | 265227 |
| 2026-01-14 | 18.96 | $11.76 | 411700 |
| 2026-01-13 | 19.17 | $10.90 | 339453 |
| 2026-01-12 | 19.95 | $9.17 | 179500 |
| 2026-01-09 | 19.90 | $9.31 | 234923 |
| 2026-01-08 | 19.94 | $9.17 | 365026 |
| 2026-01-07 | 19.92 | $9.56 | 147927 |
| 2026-01-06 | 20.33 | $9.49 | 276000 |
| 2026-01-05 | 20.88 | $10.00 | 317100 |
| 2026-01-02 | 21.78 | $11.39 | 213220 |
| 2025-12-31 | 22.38 | $11.43 | 186906 |
| 2025-12-30 | 22.44 | $11.40 | 156201 |
| 2025-12-29 | 22.48 | $12.07 | 358146 |
| 2025-12-26 | 21.82 | $12.41 | 95801 |
| 2025-12-24 | 21.04 | $12.68 | 107000 |
| 2025-12-23 | 20.21 | $12.31 | 77164 |
| 2025-12-22 | 19.62 | $12.26 | 139522 |
| 2025-12-19 | 19.03 | $11.74 | 436900 |
| 2025-12-18 | 18.73 | $11.39 | 545244 |
| 2025-12-17 | 18.50 | $11.48 | 225000 |
| 2025-12-16 | 18.15 | $11.55 | 257517 |
| 2025-12-15 | 17.92 | $11.58 | 270315 |
| 2025-12-12 | 17.61 | $11.63 | 1.5M |
| 2025-12-11 | 17.28 | $13.07 | 79900 |
| 2025-12-10 | 16.03 | $12.52 | 107300 |
| 2025-12-09 | 15.05 | $12.50 | 321400 |
| 2025-12-08 | 14.02 | $12.25 | 152316 |
| 2025-12-05 | 13.30 | $11.04 | 54030 |
| 2025-12-04 | 13.47 | $10.98 | 86600 |
| 2025-12-03 | 13.64 | $11.12 | 138200 |
| 2025-12-02 | 14.06 | $10.49 | 113200 |
| 2025-12-01 | 14.51 | $10.99 | 135109 |
| 2025-11-28 | 15.11 | $11.07 | 76319 |
| 2025-11-26 | 15.56 | $10.76 | 117500 |
| 2025-11-25 | 16.15 | $10.71 | 198000 |
| 2025-11-24 | 16.81 | $10.36 | 180048 |
| 2025-11-21 | 17.54 | $10.95 | 687900 |
| 2025-11-20 | 18.30 | $12.22 | 644600 |
| 2025-11-19 | 17.38 | $12.43 | 135100 |
| 2025-11-18 | 16.41 | $11.51 | 204000 |
| 2025-11-17 | 16.28 | $11.15 | 96500 |
| 2025-11-14 | 16.51 | $10.66 | 61501 |
| 2025-11-13 | 17.07 | $10.90 | 101602 |
| 2025-11-12 | 17.38 | $11.47 | 125400 |
| 2025-11-11 | 17.86 | $10.96 | 98500 |
| 2025-11-10 | 18.61 | $10.85 | 63105 |
| 2025-11-07 | 19.54 | $10.93 | 136200 |
| 2025-11-06 | 20.52 | $11.01 | 243200 |
| 2025-11-05 | 21.33 | $10.44 | 117000 |
| 2025-11-04 | 22.06 | $10.39 | 190200 |
| 2025-11-03 | 22.82 | $10.65 | 109400 |
| 2025-10-31 | 23.94 | $11.01 | 82429 |
| 2025-10-30 | 25.11 | $10.54 | 71740 |
| 2025-10-29 | 26.27 | $10.90 | 29627 |
| 2025-10-28 | 27.53 | $11.03 | 57900 |
| 2025-10-27 | 28.75 | $11.21 | 79302 |
| 2025-10-24 | 29.93 | $11.05 | 50838 |
| 2025-10-23 | 31.23 | $11.12 | 84100 |
| 2025-10-22 | 32.51 | $11.03 | 159406 |
| 2025-10-21 | 33.85 | $11.06 | 141000 |
| 2025-10-20 | 35.44 | $11.09 | 121100 |
| 2025-10-17 | 36.77 | $11.70 | 102704 |
| 2025-10-16 | 37.62 | $12.46 | 92900 |
| 2025-10-15 | 37.72 | $12.32 | 115947 |
| 2025-10-14 | 38.02 | $11.67 | 71728 |
| 2025-10-13 | 38.64 | $11.93 | 67500 |
| 2025-10-10 | 39.08 | $11.88 | 73400 |
| 2025-10-09 | 39.53 | $12.16 | 137200 |
| 2025-10-08 | 39.86 | $12.16 | 131200 |
| 2025-10-07 | 40.26 | $11.39 | 78102 |
| 2025-10-06 | 41.07 | $11.08 | 105400 |
| 2025-10-03 | 41.91 | $11.35 | 88610 |
| 2025-10-02 | 43.14 | $10.75 | 86400 |
| 2025-10-01 | 44.44 | $11.01 | 96649 |
| 2025-09-30 | 45.58 | $11.75 | 93772 |
| 2025-09-29 | 46.25 | $11.82 | 158000 |
| 2025-09-26 | 46.95 | $11.92 | 106416 |
| 2025-09-25 | 47.85 | $10.86 | 172901 |
| 2025-09-24 | 49.10 | $10.50 | 205612 |
| 2025-09-23 | 50.47 | $11.06 | 119304 |
| 2025-09-22 | 51.25 | $11.27 | 157200 |
| 2025-09-19 | 51.87 | $12.50 | 1.1M |
| 2025-09-18 | 51.61 | $12.40 | 340527 |
| 2025-09-17 | 51.62 | $12.39 | 232406 |
| 2025-09-16 | 51.64 | $11.88 | 149900 |
| 2025-09-15 | 51.45 | $12.39 | 261800 |
| 2025-09-12 | 50.63 | $12.36 | 198630 |
| 2025-09-11 | 49.92 | $11.81 | 159500 |
| 2025-09-10 | 49.24 | $11.80 | 205373 |
| 2025-09-09 | 48.21 | $12.52 | 266740 |
| 2025-09-08 | 46.93 | $12.13 | 356611 |
| 2025-09-05 | 45.58 | $11.50 | 121200 |
| 2025-09-04 | 44.58 | $10.99 | 123328 |
| 2025-09-03 | 43.66 | $10.58 | 169743 |
| 2025-09-02 | 42.47 | $11.17 | 202700 |
| 2025-08-29 | 41.23 | $10.45 | 155762 |
| 2025-08-28 | 40.26 | $10.05 | 212452 |
| 2025-08-27 | 39.22 | $10.01 | 1.1M |
| 2025-08-26 | 38.36 | $9.80 | 176549 |
| 2025-08-25 | 37.34 | $10.39 | 226435 |
| 2025-08-22 | 35.79 | $9.94 | 214800 |
| 2025-08-21 | 34.00 | $10.04 | 316543 |
| 2025-08-20 | 32.18 | $8.87 | 454928 |
| 2025-08-19 | 30.56 | $9.30 | 533146 |
| 2025-08-18 | 28.85 | $8.10 | 335229 |
| 2025-08-15 | 27.28 | $7.38 | 70100 |
| 2025-08-14 | 26.41 | $7.26 | 74434 |
| 2025-08-13 | 25.60 | $6.95 | 80536 |
| 2025-08-12 | 24.82 | $6.75 | 82537 |
| 2025-08-11 | 24.24 | $6.43 | 107800 |
| 2025-08-08 | 23.72 | $6.47 | 183800 |
| 2025-08-07 | 23.08 | $6.73 | 208680 |
| 2025-08-06 | 22.28 | $6.33 | 191425 |
| 2025-08-05 | 21.85 | $6.00 | 127311 |
| 2025-08-04 | 21.66 | $5.80 | 88100 |
| 2025-08-01 | 21.57 | $5.96 | 262500 |
| 2025-07-31 | 21.48 | $5.90 | 229139 |
| 2025-07-30 | 20.12 | $6.01 | 300400 |
| 2025-07-29 | 19.01 | $5.20 | 183100 |
| 2025-07-28 | 18.25 | $5.51 | 129116 |
| 2025-07-25 | 16.96 | $5.77 | 164800 |
| 2025-07-24 | 15.62 | $5.70 | 184196 |
| 2025-07-23 | 14.04 | $5.50 | 129410 |
| 2025-07-22 | 12.68 | $5.18 | 336721 |
| 2025-07-21 | 11.25 | $5.65 | 787318 |
| 2025-07-18 | 9.75 | $4.35 | 2.5M |
| 2025-07-17 | 9.67 | $3.84 | 146900 |
| 2025-07-16 | 10.08 | $3.83 | 115100 |
| 2025-07-15 | 10.27 | $3.77 | 118900 |
| 2025-07-14 | 10.55 | $3.73 | 182300 |
| 2025-07-11 | 10.86 | $3.92 | 58268 |
| 2025-07-10 | 11.37 | $4.03 | 114700 |
| 2025-07-09 | 11.92 | $4.01 | 191300 |
| 2025-07-08 | 12.42 | $3.92 | 73224 |
| 2025-07-07 | 12.80 | $3.81 | 66168 |
| 2025-07-03 | 13.20 | $3.88 | 143900 |
| 2025-07-02 | 13.79 | $4.00 | 282825 |
| 2025-07-01 | 14.42 | $3.85 | 293489 |
| 2025-06-30 | 14.92 | $3.97 | 160704 |
| 2025-06-27 | 15.44 | $4.11 | 1.3M |
| 2025-06-26 | 16.25 | $4.01 | 225100 |
| 2025-06-25 | 17.10 | $4.59 | 367000 |
| 2025-06-24 | 18.00 | $4.53 | 135135 |
| 2025-06-23 | 18.29 | $4.12 | 189055 |
| 2025-06-20 | 18.60 | $4.76 | 297700 |
| 2025-06-18 | 18.94 | $3.65 | 68500 |
| 2025-06-17 | 19.50 | $3.93 | 67006 |
| 2025-06-16 | 20.47 | $4.29 | 71500 |
| 2025-06-13 | 21.09 | $4.43 | 145200 |
| 2025-06-12 | 21.71 | $4.63 | 115400 |
| 2025-06-11 | 21.92 | $4.57 | 118231 |
| 2025-06-10 | 22.11 | $4.88 | 103500 |
| 2025-06-09 | 22.25 | $4.48 | 56837 |
| 2025-06-06 | 22.66 | $4.75 | 67719 |
| 2025-06-05 | 23.14 | $4.15 | 50002 |
| 2025-06-04 | 24.06 | $4.41 | 87100 |
| 2025-06-03 | 24.59 | $4.74 | 571922 |
| 2025-06-02 | 25.16 | $4.43 | 154936 |
| 2025-05-30 | 25.82 | $3.66 | 58846 |
| 2025-05-29 | 26.35 | $3.57 | 81122 |
| 2025-05-28 | 26.80 | $3.40 | 135500 |
| 2025-05-27 | 27.23 | $3.51 | 72428 |
| 2025-05-23 | 27.89 | $3.57 | 106100 |
| 2025-05-22 | 28.59 | $3.91 | 131700 |
| 2025-05-21 | 29.57 | $3.86 | 83200 |
| 2025-05-20 | 30.61 | $3.83 | 158300 |
| 2025-05-19 | 31.84 | $4.37 | 202133 |
| 2025-05-16 | 33.15 | $3.51 | 126700 |
| 2025-05-15 | 33.91 | $3.94 | 90300 |
| 2025-05-14 | 34.87 | $3.84 | 119000 |
| 2025-05-13 | 36.01 | $3.81 | 67900 |
| 2025-05-12 | 36.43 | $3.83 | 67600 |
| 2025-05-09 | 36.89 | $3.87 | 56428 |
| 2025-05-08 | 37.03 | $3.95 | 98700 |
| 2025-05-07 | 37.28 | $3.99 | 58131 |
| 2025-05-06 | 37.32 | $3.82 | 64403 |
| 2025-05-05 | 37.45 | $3.97 | 113106 |
| 2025-05-02 | 37.57 | $4.10 | 148400 |
| 2025-05-01 | 37.86 | $3.97 | 135435 |
| 2025-04-30 | 37.87 | $4.11 | 46702 |
| 2025-04-29 | 38.20 | $4.41 | 43600 |
| 2025-04-28 | 38.71 | $4.50 | 51330 |
| 2025-04-25 | 38.85 | $4.41 | 48213 |
| 2025-04-24 | 39.03 | $4.52 | 58735 |
| 2025-04-23 | 39.31 | $4.74 | 52210 |
| 2025-04-22 | 39.79 | $4.90 | 63010 |
| 2025-04-21 | 40.40 | $4.95 | 153600 |
| 2025-04-17 | 40.67 | $4.62 | 139500 |
| 2025-04-16 | 40.76 | $4.38 | 174700 |
| 2025-04-15 | 40.38 | $4.11 | 88647 |
| 2025-04-14 | 39.67 | $3.99 | 104641 |
| 2025-04-11 | 38.63 | $4.01 | 66600 |
| 2025-04-10 | 37.53 | $4.13 | 85600 |
| 2025-04-09 | 36.43 | $4.62 | 168600 |
| 2025-04-08 | 35.32 | $4.79 | 52027 |
| 2025-04-07 | 34.42 | $5.37 | 105300 |
| 2025-04-04 | 33.73 | $5.80 | 69511 |
| 2025-04-03 | 33.20 | $6.13 | 87627 |
| 2025-04-02 | 32.99 | $6.78 | 31000 |
| 2025-04-01 | 32.94 | $6.46 | 24700 |
| 2025-03-31 | 32.91 | $6.98 | 77531 |
| 2025-03-28 | 33.23 | $7.07 | 48922 |
| 2025-03-27 | 33.74 | $7.45 | 30626 |
| 2025-03-26 | 34.37 | $7.28 | 36200 |
| 2025-03-25 | 35.04 | $7.91 | 40431 |
| 2025-03-24 | 36.10 | $7.76 | 26645 |
| 2025-03-21 | 37.07 | $7.17 | 134828 |
| 2025-03-20 | 37.61 | $7.15 | 28300 |
| 2025-03-19 | 38.19 | $7.49 | 28911 |
| 2025-03-18 | 38.89 | $7.49 | 146100 |
| 2025-03-17 | 39.55 | $7.06 | 61900 |
| 2025-03-14 | 39.95 | $6.67 | 61600 |
| 2025-03-13 | 40.36 | $7.14 | 27431 |
| 2025-03-12 | 41.16 | $7.56 | 37914 |
| 2025-03-11 | 42.20 | $7.57 | 50200 |
| 2025-03-10 | 43.29 | $7.40 | 38346 |
| 2025-03-07 | 43.93 | $6.77 | 42500 |
| 2025-03-06 | 43.72 | $6.44 | 53900 |
| 2025-03-05 | 43.31 | $6.10 | 74744 |
| 2025-03-04 | 42.56 | $6.25 | 60508 |
| 2025-03-03 | 41.89 | $6.59 | 56607 |
| 2025-02-28 | 41.31 | $7.04 | 44800 |
| 2025-02-27 | 40.89 | $7.14 | 30445 |
| 2025-02-26 | 40.57 | $7.32 | 17600 |
| 2025-02-25 | 40.32 | $7.53 | 40217 |
| 2025-02-24 | 40.17 | $7.64 | 42341 |
| 2025-02-21 | 40.01 | $7.59 | 65750 |
| 2025-02-20 | 39.93 | $7.90 | 86800 |
| 2025-02-19 | 39.81 | $7.41 | 34324 |
| 2025-02-18 | 38.87 | $7.36 | 30000 |
| 2025-02-14 | 37.99 | $7.73 | 48800 |
| 2025-02-13 | 37.14 | $7.69 | 27600 |
| 2025-02-12 | 35.97 | $7.79 | 46500 |
| 2025-02-11 | 34.75 | $7.88 | 84145 |
| 2025-02-10 | 33.48 | $8.25 | 41700 |
| 2025-02-07 | 32.30 | $8.41 | 44400 |
| 2025-02-06 | 31.08 | $9.47 | 50300 |
| 2025-02-05 | 30.21 | $9.52 | 155548 |
| 2025-02-04 | 29.26 | $9.30 | 79000 |
| 2025-02-03 | 27.89 | $9.37 | 47938 |
| 2025-01-31 | 26.54 | $9.79 | 42900 |
| 2025-01-30 | 25.33 | $10.22 | 44111 |
| 2025-01-29 | 24.18 | $10.35 | 64338 |
| 2025-01-28 | 23.05 | $10.47 | 50700 |
| 2025-01-27 | 21.96 | $10.78 | 34800 |
| 2025-01-24 | 20.95 | $11.18 | 44400 |
| 2025-01-23 | 20.06 | $11.28 | 57900 |
| 2025-01-22 | 18.98 | $11.21 | 54927 |
| 2025-01-21 | 17.87 | $11.28 | 62500 |
| 2025-01-17 | 16.74 | $12.44 | 102138 |
| 2025-01-16 | 16.05 | $12.48 | 57102 |
| 2025-01-15 | 15.33 | $12.96 | 70300 |
| 2025-01-14 | 14.93 | $12.77 | 88125 |
| 2025-01-13 | 14.35 | $13.23 | 154400 |
| 2025-01-10 | 13.95 | $13.29 | 164452 |
| 2025-01-08 | 13.54 | $13.37 | 198448 |
| 2025-01-07 | 13.19 | $13.77 | 94024 |
| 2025-01-06 | 13.21 | $14.22 | 60600 |
| 2025-01-03 | 13.55 | $14.52 | 55114 |
| 2025-01-02 | 13.47 | $14.48 | 76346 |
| 2024-12-31 | 13.73 | $14.65 | 111200 |
| 2024-12-30 | 13.96 | $14.47 | 70800 |
| 2024-12-27 | 13.86 | $14.40 | 51400 |
| 2024-12-26 | 13.87 | $14.54 | 45242 |
| 2024-12-24 | 13.88 | $14.41 | 44200 |
| 2024-12-23 | 14.05 | $14.14 | 60501 |
| 2024-12-20 | 14.03 | $13.50 | 796700 |
| 2024-12-19 | 13.67 | $13.35 | 193811 |
| 2024-12-18 | 13.29 | $13.75 | 214211 |
| 2024-12-17 | 13.31 | $14.06 | 166841 |
| 2024-12-16 | 13.32 | $13.66 | 189900 |
| 2024-12-13 | 13.34 | $14.03 | 171349 |
| 2024-12-12 | 12.96 | $13.80 | 137800 |
| 2024-12-11 | 12.95 | $14.25 | 47148 |
| 2024-12-10 | 13.14 | $14.42 | 57300 |
| 2024-12-09 | 13.34 | $14.50 | 80611 |
| 2024-12-06 | 13.80 | $14.69 | 48443 |
| 2024-12-05 | 14.07 | $14.25 | 64640 |
| 2024-12-04 | 14.13 | $14.13 | 75100 |
| 2024-12-03 | 14.24 | $14.33 | 46343 |
| 2024-12-02 | 14.64 | $15.14 | 55600 |
| 2024-11-29 | 15.22 | $14.91 | 33025 |
| 2024-11-27 | 15.69 | $14.77 | 27530 |
| 2024-11-26 | 16.18 | $14.53 | 48814 |
| 2024-11-25 | 16.69 | $15.36 | 94900 |
| 2024-11-22 | 17.22 | $14.09 | 136700 |
| 2024-11-21 | 17.03 | $14.34 | 55449 |
| 2024-11-20 | 16.64 | $13.65 | 80018 |
| 2024-11-19 | 15.81 | $13.30 | 157581 |
| 2024-11-18 | 15.18 | $15.83 | 52732 |
| 2024-11-15 | 15.72 | $17.21 | 39500 |
| 2024-11-14 | 15.92 | $18.15 | 44433 |
| 2024-11-13 | 15.22 | $18.73 | 72300 |
| 2024-11-12 | 14.11 | $19.64 | 79100 |
| 2024-11-11 | 13.25 | $19.34 | 50700 |
| 2024-11-08 | 12.49 | $18.40 | 44400 |
| 2024-11-07 | 11.99 | $18.55 | 125100 |
| 2024-11-06 | 11.54 | $17.24 | 88400 |
| 2024-11-05 | 11.75 | $16.60 | 41637 |
| 2024-11-04 | 12.03 | $16.56 | 40300 |
| 2024-11-01 | 12.10 | $16.65 | 255103 |
| 2024-10-31 | 12.24 | $16.76 | 57000 |
| 2024-10-30 | 12.37 | $17.12 | 47800 |
| 2024-10-29 | 12.96 | $17.15 | 75103 |
| 2024-10-28 | 13.59 | $17.07 | 77924 |
| 2024-10-25 | 14.06 | $16.69 | 95800 |
| 2024-10-24 | 14.37 | $16.27 | 45600 |
| 2024-10-23 | 14.46 | $16.26 | 77533 |
| 2024-10-22 | 14.56 | $16.28 | 71633 |
| 2024-10-21 | 14.24 | $16.07 | 67000 |
| 2024-10-18 | 13.90 | $16.38 | 83100 |
| 2024-10-17 | 13.67 | $16.48 | 38147 |
| 2024-10-16 | 13.58 | $16.57 | 53900 |
| 2024-10-15 | 13.28 | $16.44 | 73010 |
| 2024-10-14 | 12.97 | $16.46 | 50440 |
| 2024-10-11 | 12.61 | $16.82 | 59900 |
| 2024-10-10 | 12.08 | $16.53 | 66746 |
| 2024-10-09 | 11.47 | $16.22 | 98300 |
| 2024-10-08 | 10.84 | $17.17 | 122900 |
| 2024-10-07 | 10.83 | $17.29 | 233600 |
| 2024-10-04 | 10.83 | $17.00 | 101218 |
| 2024-10-03 | 10.78 | $17.63 | 73436 |
| 2024-10-02 | 10.85 | $17.81 | 551145 |
| 2024-10-01 | 10.93 | $18.70 | 30300 |
| 2024-09-30 | 11.04 | $19.14 | 49000 |
| 2024-09-27 | 11.15 | $18.84 | 19300 |
| 2024-09-26 | 11.56 | $18.67 | 45449 |
| 2024-09-25 | 12.07 | $18.19 | 25800 |
| 2024-09-24 | 12.67 | $18.81 | 58300 |
| 2024-09-23 | 13.15 | $18.81 | 68100 |
| 2024-09-20 | 13.66 | $19.84 | 278237 |
| 2024-09-19 | 14.01 | $20.08 | 206226 |
| 2024-09-18 | 14.44 | $18.49 | 24000 |
| 2024-09-17 | 14.80 | $18.40 | 20246 |
| 2024-09-16 | 15.19 | $19.13 | 23639 |
| 2024-09-13 | 15.97 | $19.17 | 58730 |
| 2024-09-12 | 16.80 | $18.05 | 46500 |
| 2024-09-11 | 16.96 | $17.90 | 42500 |
| 2024-09-10 | 17.14 | $18.02 | 35146 |
| 2024-09-09 | 17.23 | $17.44 | 41101 |
| 2024-09-06 | 16.73 | $16.65 | 46500 |
| 2024-09-05 | 16.19 | $17.74 | 21500 |
| 2024-09-04 | 16.05 | $17.67 | 25447 |
| 2024-09-03 | 15.73 | $17.17 | 63330 |
| 2024-08-30 | 15.55 | $19.49 | 43967 |
| 2024-08-29 | 16.19 | $18.91 | 49100 |
| 2024-08-28 | 16.80 | $18.48 | 37728 |
| 2024-08-27 | 17.44 | $19.87 | 61000 |
| 2024-08-26 | 18.05 | $19.86 | 52214 |
| 2024-08-23 | 18.56 | $20.06 | 43944 |
| 2024-08-22 | 19.32 | $18.24 | 12921 |
| 2024-08-21 | 19.61 | $18.50 | 16500 |
| 2024-08-20 | 19.92 | $17.60 | 59900 |
| 2024-08-19 | 20.24 | $18.59 | 13463 |
| 2024-08-16 | 20.53 | $17.14 | 68545 |
| 2024-08-15 | 20.84 | $18.59 | 11045 |
| 2024-08-14 | 21.70 | $17.28 | 29842 |
| 2024-08-13 | 22.60 | $16.27 | 16500 |
| 2024-08-12 | 22.94 | $17.32 | 42624 |
| 2024-08-09 | 23.29 | $16.31 | 16600 |
| 2024-08-08 | 23.03 | $16.61 | 29209 |
| 2024-08-07 | 22.89 | $16.86 | 26913 |
| 2024-08-06 | 22.90 | $18.15 | 46000 |
| 2024-08-05 | 22.94 | $16.89 | 29700 |
| 2024-08-02 | 22.69 | $18.76 | 58928 |
| 2024-08-01 | 23.22 | $19.50 | 90222 |
| 2024-07-31 | 24.02 | $20.06 | 71621 |
| 2024-07-30 | 25.25 | $21.19 | 48114 |
| 2024-07-29 | 26.03 | $21.19 | 28900 |
| 2024-07-26 | 26.92 | $21.00 | 31700 |
| 2024-07-25 | 27.86 | $21.05 | 29700 |
| 2024-07-24 | 28.75 | $21.08 | 20946 |
| 2024-07-23 | 29.65 | $21.49 | 29900 |
| 2024-07-22 | 30.58 | $21.39 | 43414 |
| 2024-07-19 | 31.57 | $20.15 | 22331 |
| 2024-07-18 | 32.65 | $21.03 | 146163 |
| 2024-07-17 | 33.55 | $21.06 | 38475 |
| 2024-07-16 | 34.50 | $21.75 | 123852 |
| 2024-07-15 | 35.04 | $21.00 | 74143 |
| 2024-07-12 | 35.76 | $20.77 | 167950 |
| 2024-07-11 | 36.47 | $21.00 | 175701 |
| 2024-07-10 | 37.31 | $21.06 | 56964 |
| 2024-07-09 | 38.21 | $20.63 | 45654 |
| 2024-07-08 | 39.19 | $20.89 | 98830 |
| 2024-07-05 | 39.48 | $20.03 | 60884 |
| 2024-07-03 | 39.98 | $20.09 | 13452 |
| 2024-07-02 | 40.30 | $20.69 | 195255 |
| 2024-07-01 | 40.33 | $21.00 | 116996 |
| 2024-06-28 | 40.35 | $17.61 | 983275 |
| 2024-06-27 | 40.90 | $18.75 | 63793 |
| 2024-06-26 | 40.99 | $20.80 | 64382 |
| 2024-06-25 | 40.21 | $19.93 | 136122 |
| 2024-06-24 | 39.67 | $19.19 | 109981 |
| 2024-06-21 | 39.25 | $18.59 | 578195 |
| 2024-06-20 | 38.82 | $19.68 | 159651 |
| 2024-06-18 | 37.83 | $19.05 | 206464 |
| 2024-06-17 | 37.11 | $16.00 | 104392 |
| 2024-06-14 | 37.08 | $16.00 | 20874 |
| 2024-06-13 | 36.49 | $16.59 | 21015 |
| 2024-06-12 | 35.76 | $16.66 | 21196 |
| 2024-06-11 | 35.12 | $15.95 | 26790 |
| 2024-06-10 | 34.44 | $17.92 | 56044 |
| 2024-06-07 | 33.73 | $16.31 | 24153 |
| 2024-06-06 | 33.62 | $16.12 | 20270 |
| 2024-06-05 | 33.09 | $16.09 | 152433 |
| 2024-06-04 | 32.53 | $15.73 | 21434 |
| 2024-06-03 | 32.01 | $15.73 | 29243 |
| 2024-05-31 | 31.53 | $15.32 | 20105 |
| 2024-05-30 | 31.01 | $15.00 | 14430 |
| 2024-05-29 | 30.56 | $15.35 | 15153 |
| 2024-05-28 | 30.15 | $14.70 | 25149 |
| 2024-05-24 | 29.66 | $15.76 | 29292 |
| 2024-05-23 | 28.71 | $16.11 | 118018 |
| 2024-05-22 | 27.55 | $15.86 | 25253 |
| 2024-05-21 | 26.43 | $16.00 | 25345 |
| 2024-05-20 | 25.21 | $15.71 | 50676 |
| 2024-05-17 | 23.93 | $15.50 | 63002 |
| 2024-05-16 | 22.66 | $14.96 | 26279 |
| 2024-05-15 | 21.20 | $15.31 | 28648 |
| 2024-05-14 | 19.51 | $15.46 | 34028 |
| 2024-05-13 | 17.77 | $15.48 | 27651 |
| 2024-05-10 | 15.81 | $15.81 | 74968 |
| 2024-05-09 | 13.52 | $16.02 | 147228 |
| 2024-05-08 | 11.10 | $15.69 | 114226 |
| 2024-05-07 | 8.57 | $14.81 | 77411 |
| 2024-05-06 | 5.93 | $14.82 | 34593 |
| 2024-05-03 | 3.20 | $14.09 | 99564 |
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