Is Presidio Production Company (FTW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Presidio Production Company (FTW) research center and poll results.
NYSE : FTW
Presidio Production Company
$12.18 USD
$0.04 (0.33%)
- Volume
- 54.05K
- Average Volume
- 90.87K
- Market Capitalization
- $542.89M
- P/E Ratio
- -13.16
- Dividend Yield
- 0.83%
- Price Target
- $15.00
- Year High
- $17.20
- Year Low
- $9.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.79
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.12
2026-07-17
Close Price
$12.18
Vol: 56415
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.93
Average
10.45
Maximum
12.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.12 | $12.18 | 56415 |
| 2026-07-16 | 12.13 | $12.14 | 44100 |
| 2026-07-15 | 12.14 | $12.16 | 76000 |
| 2026-07-14 | 12.15 | $12.17 | 40800 |
| 2026-07-13 | 12.09 | $12.09 | 33428 |
| 2026-07-10 | 12.03 | $12.03 | 32300 |
| 2026-07-09 | 11.99 | $12.14 | 27500 |
| 2026-07-08 | 11.96 | $12.03 | 47612 |
| 2026-07-07 | 11.98 | $12.03 | 47900 |
| 2026-07-06 | 12.01 | $12.04 | 105328 |
| 2026-07-02 | 12.06 | $11.97 | 62507 |
| 2026-07-01 | 12.07 | $12.06 | 22646 |
| 2026-06-30 | 12.08 | $12.16 | 39900 |
| 2026-06-29 | 12.08 | $12.01 | 61604 |
| 2026-06-26 | 12.08 | $12.11 | 61400 |
| 2026-06-25 | 12.06 | $12.13 | 54349 |
| 2026-06-24 | 12.00 | $12.09 | 28900 |
| 2026-06-23 | 11.98 | $12.09 | 48644 |
| 2026-06-22 | 11.98 | $12.23 | 191600 |
| 2026-06-18 | 12.04 | $12.57 | 880000 |
| 2026-06-17 | 12.10 | $12.39 | 81400 |
| 2026-06-16 | 12.13 | $12.31 | 45912 |
| 2026-06-15 | 12.07 | $12.26 | 71142 |
| 2026-03-30 | 12.01 | $11.02 | 101500 |
| 2026-03-27 | 12.08 | $10.98 | 184069 |
| 2026-03-26 | 12.14 | $11.24 | 205201 |
| 2026-03-25 | 12.14 | $11.42 | 99900 |
| 2026-03-24 | 12.17 | $12.43 | 405158 |
| 2026-03-23 | 12.08 | $12.76 | 124200 |
| 2026-03-20 | 11.97 | $12.92 | 121065 |
| 2026-03-19 | 11.85 | $12.29 | 80800 |
| 2026-03-18 | 11.76 | $12.25 | 21820 |
| 2026-03-17 | 11.68 | $12.11 | 36739 |
| 2026-03-16 | 11.60 | $12.01 | 76500 |
| 2026-03-13 | 11.53 | $11.65 | 53323 |
| 2026-03-12 | 11.48 | $10.90 | 172705 |
| 2026-03-11 | 11.46 | $11.74 | 84600 |
| 2026-03-10 | 11.40 | $12.11 | 157084 |
| 2026-03-09 | 11.32 | $13.36 | 204512 |
| 2026-03-06 | 11.18 | $13.92 | 389682 |
| 2026-03-05 | 11.01 | $13.00 | 150057 |
| 2026-03-04 | 10.89 | $11.05 | 61008 |
| 2026-03-03 | 10.87 | $11.06 | 53172 |
| 2026-03-02 | 10.84 | $12.40 | 41500 |
| 2026-02-27 | 10.75 | $12.20 | 24357 |
| 2026-02-26 | 10.67 | $11.27 | 43149 |
| 2026-02-25 | 10.64 | $11.93 | 14521 |
| 2026-02-24 | 10.57 | $10.63 | 90538 |
| 2026-02-23 | 10.56 | $10.56 | 61400 |
| 2026-02-20 | 10.56 | $10.56 | 38600 |
| 2026-02-19 | 10.56 | $10.56 | 80700 |
| 2026-02-18 | 10.56 | $10.58 | 7400 |
| 2026-02-17 | 10.56 | $10.56 | 7526 |
| 2026-02-13 | 10.56 | $10.57 | 10800 |
| 2026-02-12 | 10.56 | $10.56 | 524500 |
| 2026-02-11 | 10.56 | $10.55 | 162900 |
| 2026-02-10 | 10.56 | $10.57 | 24541 |
| 2026-02-09 | 10.55 | $10.56 | 18922 |
| 2026-02-06 | 10.55 | $10.56 | 6900 |
| 2026-02-05 | 10.55 | $10.56 | 369743 |
| 2026-02-04 | 10.55 | $10.58 | 1800 |
| 2026-02-03 | 10.54 | $10.56 | 4737 |
| 2026-02-02 | 10.54 | $10.57 | 235200 |
| 2026-01-30 | 10.53 | $10.57 | 21800 |
| 2026-01-29 | 10.53 | $10.56 | 12515 |
| 2026-01-28 | 10.53 | $10.58 | 7837 |
| 2026-01-27 | 10.52 | $10.55 | 532910 |
| 2026-01-26 | 10.52 | $10.55 | 3591 |
| 2026-01-23 | 10.51 | $10.55 | 127548 |
| 2026-01-22 | 10.51 | $10.55 | 4900 |
| 2026-01-21 | 10.51 | $10.54 | 8300 |
| 2026-01-20 | 10.50 | $10.54 | 165600 |
| 2026-01-16 | 10.50 | $10.55 | 88300 |
| 2026-01-15 | 10.50 | $10.55 | 20600 |
| 2026-01-14 | 10.49 | $10.53 | 86846 |
| 2026-01-13 | 10.49 | $10.52 | 4909 |
| 2026-01-12 | 10.49 | $10.52 | 16018 |
| 2026-01-09 | 10.48 | $10.52 | 25824 |
| 2026-01-08 | 10.48 | $10.51 | 15400 |
| 2026-01-07 | 10.48 | $10.50 | 24040 |
| 2026-01-06 | 10.48 | $10.50 | 23500 |
| 2026-01-05 | 10.47 | $10.50 | 57500 |
| 2026-01-02 | 10.47 | $10.49 | 18117 |
| 2025-12-31 | 10.47 | $10.49 | 18239 |
| 2025-12-30 | 10.47 | $10.48 | 62800 |
| 2025-12-29 | 10.47 | $10.48 | 19300 |
| 2025-12-26 | 10.46 | $10.48 | 24367 |
| 2025-12-24 | 10.46 | $10.48 | 25100 |
| 2025-12-23 | 10.46 | $10.48 | 41000 |
| 2025-12-22 | 10.46 | $10.48 | 36600 |
| 2025-12-19 | 10.46 | $10.48 | 19621 |
| 2025-12-18 | 10.46 | $10.48 | 23827 |
| 2025-12-17 | 10.45 | $10.48 | 120337 |
| 2025-12-16 | 10.45 | $10.47 | 20708 |
| 2025-12-15 | 10.45 | $10.46 | 28600 |
| 2025-12-12 | 10.45 | $10.46 | 22411 |
| 2025-12-11 | 10.45 | $10.46 | 25200 |
| 2025-12-10 | 10.45 | $10.46 | 43300 |
| 2025-12-09 | 10.45 | $10.45 | 74038 |
| 2025-12-08 | 10.45 | $10.46 | 50900 |
| 2025-12-05 | 10.45 | $10.44 | 41400 |
| 2025-12-04 | 10.45 | $10.44 | 83643 |
| 2025-12-03 | 10.45 | $10.44 | 28200 |
| 2025-12-02 | 10.45 | $10.47 | 86700 |
| 2025-12-01 | 10.45 | $10.47 | 184136 |
| 2025-11-28 | 10.45 | $10.44 | 24647 |
| 2025-11-26 | 10.45 | $10.46 | 29447 |
| 2025-11-25 | 10.45 | $10.47 | 67700 |
| 2025-11-24 | 10.45 | $10.47 | 41500 |
| 2025-11-21 | 10.45 | $10.45 | 43100 |
| 2025-11-20 | 10.45 | $10.40 | 52300 |
| 2025-11-19 | 10.45 | $10.43 | 56100 |
| 2025-11-18 | 10.45 | $10.44 | 343617 |
| 2025-11-17 | 10.45 | $10.45 | 111037 |
| 2025-11-14 | 10.45 | $10.45 | 80400 |
| 2025-11-13 | 10.44 | $10.45 | 45900 |
| 2025-11-12 | 10.44 | $10.45 | 44033 |
| 2025-11-11 | 10.44 | $10.45 | 41922 |
| 2025-11-10 | 10.44 | $10.45 | 43000 |
| 2025-11-07 | 10.44 | $10.45 | 36900 |
| 2025-11-06 | 10.44 | $10.46 | 25200 |
| 2025-11-05 | 10.43 | $10.45 | 30819 |
| 2025-11-04 | 10.43 | $10.45 | 53200 |
| 2025-11-03 | 10.43 | $10.45 | 258236 |
| 2025-10-31 | 10.42 | $10.45 | 258248 |
| 2025-10-30 | 10.42 | $10.45 | 197749 |
| 2025-10-29 | 10.42 | $10.45 | 38410 |
| 2025-10-28 | 10.41 | $10.45 | 17713 |
| 2025-10-27 | 10.41 | $10.45 | 22900 |
| 2025-10-24 | 10.41 | $10.44 | 18910 |
| 2025-10-23 | 10.41 | $10.44 | 36200 |
| 2025-10-22 | 10.40 | $10.42 | 1640 |
| 2025-10-21 | 10.40 | $10.42 | 104403 |
| 2025-10-20 | 10.40 | $10.42 | 31800 |
| 2025-10-17 | 10.40 | $10.42 | 23000 |
| 2025-10-16 | 10.40 | $10.42 | 66200 |
| 2025-10-15 | 10.40 | $10.43 | 12325 |
| 2025-10-14 | 10.40 | $10.41 | 26598 |
| 2025-10-13 | 10.39 | $10.41 | 2113 |
| 2025-10-10 | 10.39 | $10.41 | 23936 |
| 2025-10-09 | 10.39 | $10.41 | 139200 |
| 2025-10-08 | 10.39 | $10.40 | 24454 |
| 2025-10-07 | 10.39 | $10.39 | 700 |
| 2025-10-06 | 10.39 | $10.37 | 74900 |
| 2025-10-03 | 10.39 | $10.39 | 2900 |
| 2025-10-02 | 10.39 | $10.39 | 210537 |
| 2025-10-01 | 10.39 | $10.40 | 30152 |
| 2025-09-30 | 10.39 | $10.38 | 161970 |
| 2025-09-29 | 10.40 | $10.39 | 108600 |
| 2025-09-26 | 10.42 | $10.39 | 12500 |
| 2025-09-25 | 10.44 | $10.39 | 2700 |
| 2025-09-24 | 10.45 | $10.40 | 30231 |
| 2025-09-23 | 10.45 | $10.40 | 7300 |
| 2025-09-22 | 10.48 | $10.39 | 119402 |
| 2025-09-19 | 10.53 | $10.40 | 39800 |
| 2025-09-18 | 10.56 | $10.39 | 11925 |
| 2025-09-17 | 10.58 | $10.40 | 21710 |
| 2025-09-16 | 10.58 | $10.38 | 6044 |
| 2025-09-15 | 10.57 | $10.39 | 308509 |
| 2025-09-12 | 10.60 | $10.40 | 2305 |
| 2025-09-11 | 10.59 | $10.40 | 20510 |
| 2025-09-10 | 10.61 | $10.39 | 3100 |
| 2025-09-09 | 10.61 | $10.37 | 57742 |
| 2025-09-08 | 10.62 | $10.36 | 9273 |
| 2025-09-05 | 10.64 | $10.37 | 9708 |
| 2025-09-04 | 10.65 | $10.37 | 10248 |
| 2025-09-03 | 10.66 | $10.38 | 15536 |
| 2025-09-02 | 10.67 | $10.55 | 9744 |
| 2025-08-29 | 10.68 | $10.80 | 7257 |
| 2025-08-28 | 10.66 | $10.86 | 5979 |
| 2025-08-27 | 10.64 | $10.55 | 31718 |
| 2025-08-26 | 10.65 | $10.46 | 19700 |
| 2025-08-25 | 10.65 | $10.90 | 13200 |
| 2025-08-22 | 10.62 | $11.50 | 13718 |
| 2025-08-21 | 10.57 | $10.89 | 109100 |
| 2025-08-20 | 10.55 | $10.85 | 8500 |
| 2025-08-19 | 10.53 | $10.35 | 10600 |
| 2025-08-18 | 10.56 | $10.35 | 11200 |
| 2025-08-15 | 10.56 | $10.80 | 33674 |
| 2025-08-14 | 10.55 | $10.35 | 201700 |
| 2025-08-13 | 10.55 | $10.68 | 101602 |
| 2025-08-12 | 10.54 | $10.38 | 498100 |
| 2025-08-11 | 10.55 | $10.69 | 226807 |
| 2025-08-08 | 10.53 | $10.80 | 71000 |
| 2025-08-07 | 10.52 | $10.39 | 213600 |
| 2025-08-06 | 10.52 | $10.65 | 238700 |
| 2025-08-05 | 10.54 | $10.65 | 513300 |
| 2025-08-04 | 10.55 | $10.60 | 3000 |
| 2025-08-01 | 10.55 | $10.40 | 5600 |
| 2025-07-31 | 10.55 | $10.60 | 5300 |
| 2025-07-30 | 10.55 | $10.64 | 124300 |
| 2025-07-29 | 10.54 | $10.43 | 12400 |
| 2025-07-28 | 10.55 | $10.44 | 5720 |
| 2025-07-25 | 10.55 | $10.45 | 19310 |
| 2025-07-24 | 10.55 | $10.48 | 1300 |
| 2025-07-23 | 10.56 | $10.45 | 4200 |
| 2025-07-22 | 10.56 | $10.88 | 26800 |
| 2025-07-21 | 10.55 | $10.50 | 6700 |
| 2025-07-18 | 10.55 | $10.48 | 6700 |
| 2025-07-17 | 10.56 | $10.49 | 151600 |
| 2025-07-16 | 10.57 | $10.43 | 18700 |
| 2025-07-15 | 10.58 | $10.47 | 7900 |
| 2025-07-14 | 10.58 | $10.46 | 20400 |
| 2025-07-11 | 10.60 | $10.47 | 7800 |
| 2025-07-10 | 10.61 | $10.49 | 59600 |
| 2025-07-09 | 10.61 | $10.91 | 5018 |
| 2025-07-08 | 10.59 | $11.00 | 16824 |
| 2025-07-07 | 10.57 | $10.48 | 36672 |
| 2025-07-03 | 10.57 | $10.53 | 3914 |
| 2025-07-02 | 10.59 | $10.52 | 562400 |
| 2025-07-01 | 10.60 | $10.53 | 5800 |
| 2025-06-30 | 10.60 | $10.51 | 14807 |
| 2025-06-27 | 10.59 | $10.51 | 58300 |
| 2025-06-26 | 10.60 | $10.50 | 295100 |
| 2025-06-25 | 10.60 | $10.50 | 171000 |
| 2025-06-24 | 10.59 | $10.59 | 316400 |
| 2025-06-23 | 10.59 | $10.60 | 373600 |
| 2025-06-20 | 10.58 | $10.60 | 42200 |
| 2025-06-18 | 10.57 | $10.63 | 180917 |
| 2025-06-17 | 10.57 | $10.65 | 562800 |
| 2025-06-16 | 10.56 | $10.62 | 1.6M |
| 2025-06-13 | 10.54 | $10.57 | 4000 |
| 2025-06-12 | 10.54 | $10.82 | 12400 |
| 2025-06-11 | 10.51 | $10.56 | 93800 |
| 2025-06-10 | 10.49 | $10.52 | 29600 |
| 2025-06-09 | 10.48 | $10.59 | 29900 |
| 2025-06-06 | 10.46 | $10.53 | 19500 |
| 2025-06-05 | 10.45 | $10.51 | 9448 |
| 2025-06-04 | 10.44 | $10.99 | 983248 |
| 2025-06-03 | 10.40 | $10.74 | 19200 |
| 2025-06-02 | 10.39 | $10.44 | 10740 |
| 2025-05-30 | 10.38 | $10.42 | 4512 |
| 2025-05-29 | 10.38 | $10.61 | 3900 |
| 2025-05-28 | 10.36 | $10.44 | 14108 |
| 2025-05-27 | 10.35 | $10.45 | 13000 |
| 2025-05-23 | 10.34 | $10.43 | 65100 |
| 2025-05-22 | 10.33 | $10.41 | 464200 |
| 2025-05-21 | 10.32 | $10.55 | 701500 |
| 2025-05-20 | 10.30 | $10.52 | 520900 |
| 2025-05-19 | 10.28 | $10.43 | 331300 |
| 2025-05-16 | 10.26 | $10.33 | 1.1M |
| 2025-05-15 | 10.25 | $10.49 | 707800 |
| 2025-05-14 | 10.23 | $10.24 | 17800 |
| 2025-05-13 | 10.23 | $10.24 | 201000 |
| 2025-05-12 | 10.22 | $10.23 | 339200 |
| 2025-05-09 | 10.22 | $10.23 | 263700 |
| 2025-05-08 | 10.21 | $10.24 | 556300 |
| 2025-05-07 | 10.21 | $10.38 | 2938 |
| 2025-05-06 | 10.20 | $10.21 | 507800 |
| 2025-05-05 | 10.19 | $10.56 | 24500 |
| 2025-05-02 | 10.18 | $10.21 | 53100 |
| 2025-05-01 | 10.18 | $10.31 | 239900 |
| 2025-04-30 | 10.17 | $10.26 | 14500 |
| 2025-04-29 | 10.17 | $10.28 | 285400 |
| 2025-04-28 | 10.17 | $10.22 | 1.1M |
| 2025-04-25 | 10.17 | $10.22 | 152000 |
| 2025-04-24 | 10.17 | $10.15 | 35400 |
| 2025-04-23 | 10.17 | $10.19 | 31945 |
| 2025-04-22 | 10.17 | $10.09 | 6300 |
| 2025-04-21 | 10.17 | $10.16 | 33321 |
| 2025-04-17 | 10.16 | $10.09 | 1600 |
| 2025-04-16 | 10.17 | $10.06 | 16500 |
| 2025-04-15 | 10.17 | $10.17 | 5100 |
| 2025-04-14 | 10.17 | $10.11 | 7800 |
| 2025-04-11 | 10.16 | $10.19 | 19500 |
| 2025-04-10 | 10.16 | $10.19 | 208909 |
| 2025-04-09 | 10.15 | $10.17 | 129700 |
| 2025-04-08 | 10.15 | $10.07 | 14900 |
| 2025-04-07 | 10.15 | $10.19 | 24216 |
| 2025-04-04 | 10.15 | $10.25 | 28100 |
| 2025-04-03 | 10.14 | $10.21 | 9000 |
| 2025-04-02 | 10.13 | $10.20 | 12031 |
| 2025-04-01 | 10.13 | $10.19 | 24700 |
| 2025-03-31 | 10.13 | $10.25 | 8600 |
| 2025-03-28 | 10.13 | $10.20 | 9500 |
| 2025-03-27 | 10.12 | $10.20 | 6702 |
| 2025-03-26 | 10.12 | $10.20 | 37000 |
| 2025-03-25 | 10.12 | $10.19 | 10000 |
| 2025-03-24 | 10.12 | $10.07 | 16000 |
| 2025-03-21 | 10.12 | $10.06 | 2800 |
| 2025-03-20 | 10.12 | $10.15 | 6600 |
| 2025-03-19 | 10.11 | $10.06 | 5600 |
| 2025-03-18 | 10.11 | $10.19 | 25803 |
| 2025-03-17 | 10.11 | $10.04 | 8800 |
| 2025-03-14 | 10.11 | $10.04 | 55600 |
| 2025-03-13 | 10.11 | $10.05 | 6100 |
| 2025-03-12 | 10.12 | $10.20 | 12108 |
| 2025-03-11 | 10.11 | $10.15 | 63103 |
| 2025-03-10 | 10.11 | $10.03 | 33900 |
| 2025-03-07 | 10.11 | $10.14 | 27900 |
| 2025-03-06 | 10.11 | $10.03 | 9900 |
| 2025-03-05 | 10.11 | $10.17 | 9248 |
| 2025-03-04 | 10.11 | $10.20 | 55800 |
| 2025-03-03 | 10.10 | $10.17 | 62500 |
| 2025-02-28 | 10.10 | $10.15 | 42415 |
| 2025-02-27 | 10.10 | $10.12 | 41600 |
| 2025-02-26 | 10.09 | $10.17 | 14100 |
| 2025-02-25 | 10.09 | $10.16 | 299000 |
| 2025-02-24 | 10.08 | $10.03 | 229600 |
| 2025-02-21 | 10.09 | $10.15 | 18422 |
| 2025-02-20 | 10.08 | $10.02 | 48300 |
| 2025-02-19 | 10.09 | $10.02 | 20700 |
| 2025-02-18 | 10.09 | $10.13 | 76800 |
| 2025-02-14 | 10.09 | $10.02 | 22200 |
| 2025-02-13 | 10.09 | $10.13 | 118800 |
| 2025-02-12 | 10.09 | $10.15 | 410637 |
| 2025-02-11 | 10.09 | $10.15 | 11440 |
| 2025-02-10 | 10.09 | $10.15 | 89900 |
| 2025-02-07 | 10.08 | $10.00 | 163900 |
| 2025-02-06 | 10.09 | $10.02 | 9500 |
| 2025-02-05 | 10.11 | $10.10 | 38700 |
| 2025-02-04 | 10.10 | $10.11 | 57800 |
| 2025-02-03 | 10.12 | $10.13 | 59300 |
| 2025-01-31 | 10.12 | $10.11 | 21007 |
| 2025-01-30 | 10.12 | $10.11 | 18300 |
| 2025-01-29 | 10.12 | $10.00 | 97409 |
| 2025-01-28 | 10.12 | $10.10 | 25400 |
| 2025-01-27 | 10.12 | $10.02 | 48500 |
| 2025-01-24 | 10.12 | $10.11 | 13400 |
| 2025-01-23 | 10.12 | $10.10 | 56800 |
| 2025-01-22 | 10.12 | $10.13 | 29500 |
| 2025-01-21 | 10.11 | $10.10 | 71300 |
| 2025-01-17 | 10.11 | $10.00 | 16800 |
| 2025-01-16 | 10.11 | $10.10 | 36400 |
| 2025-01-15 | 10.10 | $10.09 | 20500 |
| 2025-01-14 | 10.10 | $10.14 | 23600 |
| 2025-01-13 | 10.09 | $10.11 | 34000 |
| 2025-01-10 | 10.08 | $9.99 | 37200 |
| 2025-01-08 | 10.08 | $10.30 | 35700 |
| 2025-01-07 | 10.06 | $10.26 | 39500 |
| 2025-01-06 | 10.04 | $10.08 | 144900 |
| 2025-01-03 | 10.04 | $10.43 | 118400 |
| 2025-01-02 | 10.01 | $10.20 | 208000 |
| 2024-12-31 | 10.00 | $10.08 | 124500 |
| 2024-12-30 | 10.00 | $10.05 | 241900 |
| 2024-12-27 | 9.99 | $10.09 | 353700 |
| 2024-12-26 | 9.99 | $10.02 | 412200 |
| 2024-12-24 | 9.98 | $10.08 | 1721 |
| 2024-12-23 | 9.98 | $10.08 | 245606 |
| 2024-12-20 | 9.97 | $10.01 | 45027 |
| 2024-12-19 | 9.97 | $10.07 | 667613 |
| 2024-12-18 | 9.97 | $9.99 | 620300 |
| 2024-12-17 | 9.97 | $9.94 | 137849 |
| 2024-12-16 | 9.97 | $10.00 | 652226 |
| 2024-12-13 | 9.97 | $10.01 | 21220 |
| 2024-12-12 | 9.96 | $9.96 | 8500 |
| 2024-12-11 | 9.96 | $9.99 | 161500 |
| 2024-12-10 | 9.96 | $9.93 | 4100 |
| 2024-12-09 | 9.96 | $9.94 | 916 |
| 2024-12-06 | 9.96 | $9.93 | 17200 |
| 2024-12-05 | 9.96 | $9.93 | 6200 |
| 2024-12-04 | 9.96 | $9.93 | 1100 |
| 2024-12-03 | 9.96 | $9.97 | 1900 |
| 2024-12-02 | 9.96 | $9.99 | 42420 |
| 2024-11-29 | 9.96 | $9.99 | 24539 |
| 2024-11-27 | 9.95 | $9.98 | 11264 |
| 2024-11-26 | 9.95 | $9.94 | 5811 |
| 2024-11-25 | 9.95 | $9.99 | 2700 |
| 2024-11-22 | 9.95 | $10.00 | 399000 |
| 2024-11-21 | 9.94 | $9.99 | 126700 |
| 2024-11-20 | 9.94 | $10.00 | 55000 |
| 2024-11-19 | 9.94 | $10.00 | 50000 |
| 2024-11-18 | 9.93 | $9.92 | 22409 |
| 2024-11-15 | 9.93 | $9.93 | — |
| 2024-11-14 | 9.93 | $9.93 | 20100 |
| 2024-11-13 | 9.93 | $9.92 | 69000 |
| 2024-11-12 | 9.93 | $9.92 | 14400 |
| 2024-11-11 | 9.93 | $9.93 | 200 |
| 2024-11-08 | 9.93 | $9.92 | 8100 |
| 2024-11-07 | 9.93 | $9.92 | 6702 |
| 2024-11-06 | 9.94 | $9.93 | 57843 |
| 2024-11-05 | 9.94 | $9.93 | 483900 |
| 2024-11-04 | 9.94 | $9.99 | 16625 |
| 2024-11-01 | 9.94 | $9.98 | 138137 |
| 2024-10-31 | 9.94 | $9.92 | 2400 |
| 2024-10-30 | 9.94 | $9.92 | 572706 |
| 2024-10-29 | 9.94 | $9.96 | 6600 |
| 2024-10-28 | 9.94 | $9.91 | 380200 |
| 2024-10-25 | 9.94 | $9.89 | — |
| 2024-10-24 | 9.94 | $9.94 | 134200 |
| 2024-10-23 | 9.94 | $9.96 | 11900 |
| 2024-10-22 | 9.94 | $9.89 | 36209 |
| 2024-10-21 | 9.95 | $9.89 | — |
| 2024-10-18 | 9.95 | $9.89 | 4609 |
| 2024-10-17 | 9.95 | $9.96 | 39547 |
| 2024-10-16 | 9.95 | $9.96 | 9106 |
| 2024-10-15 | 9.95 | $9.97 | 84211 |
| 2024-10-14 | 9.95 | $9.92 | 861100 |
| 2024-10-11 | 9.96 | $9.92 | 101 |
| 2024-10-10 | 9.96 | $9.99 | 637709 |
| 2024-10-09 | 9.96 | $9.96 | 40010 |
| 2024-10-08 | 9.96 | $9.96 | 11250 |
| 2024-10-07 | 9.96 | $9.95 | 6600 |
| 2024-10-04 | 9.96 | $9.98 | 439800 |
| 2024-10-03 | 9.96 | $9.91 | 417200 |
| 2024-10-02 | 9.96 | $9.92 | 145 |
| 2024-10-01 | 9.96 | $9.98 | 101001 |
| 2024-09-30 | 9.96 | $9.93 | 400800 |
| 2024-09-27 | 9.96 | $9.96 | 1.8M |
| 2024-09-25 | 9.96 | $9.96 | 4810 |
| 2024-09-24 | 9.95 | $9.96 | 8740 |
| 2024-09-23 | 9.95 | $9.96 | 12805 |
| 2024-09-20 | 9.95 | $9.95 | 13533 |
| 2024-09-19 | 9.95 | $9.96 | 50912 |
| 2024-09-18 | 9.95 | $9.97 | 390 |
| 2024-09-17 | 9.95 | $9.95 | 7000 |
| 2024-09-16 | 9.95 | $9.97 | 7401 |
| 2024-09-13 | 9.95 | $9.97 | 5228 |
| 2024-09-12 | 9.95 | $9.95 | 1000 |
| 2024-09-11 | 9.95 | $9.96 | 50176 |
| 2024-09-10 | 9.95 | $9.97 | 1404 |
| 2024-09-09 | 9.95 | $9.97 | 750 |
| 2024-09-06 | 9.95 | $9.96 | 241174 |
| 2024-09-05 | 9.94 | $9.95 | 30030 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.08
2026-07-17
Close Price
$12.18
Vol: 56415
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.60
Average
10.42
Maximum
12.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.08 | $12.18 | 56415 |
| 2026-07-16 | 12.07 | $12.14 | 44100 |
| 2026-07-15 | 12.07 | $12.16 | 76000 |
| 2026-07-14 | 12.06 | $12.17 | 40800 |
| 2026-07-13 | 12.05 | $12.09 | 33428 |
| 2026-07-10 | 12.04 | $12.03 | 32300 |
| 2026-07-09 | 12.04 | $12.14 | 27500 |
| 2026-07-08 | 12.03 | $12.03 | 47612 |
| 2026-07-07 | 12.03 | $12.03 | 47900 |
| 2026-07-06 | 12.03 | $12.04 | 105328 |
| 2026-07-02 | 12.03 | $11.97 | 62507 |
| 2026-07-01 | 12.04 | $12.06 | 22646 |
| 2026-06-30 | 12.04 | $12.16 | 39900 |
| 2026-06-29 | 12.02 | $12.01 | 61604 |
| 2026-06-26 | 12.02 | $12.11 | 61400 |
| 2026-06-25 | 12.02 | $12.13 | 54349 |
| 2026-06-24 | 12.00 | $12.09 | 28900 |
| 2026-06-23 | 11.99 | $12.09 | 48644 |
| 2026-06-22 | 11.98 | $12.23 | 191600 |
| 2026-06-18 | 11.96 | $12.57 | 880000 |
| 2026-06-17 | 11.89 | $12.39 | 81400 |
| 2026-06-16 | 11.84 | $12.31 | 45912 |
| 2026-06-15 | 11.79 | $12.26 | 71142 |
| 2026-03-30 | 11.74 | $11.02 | 101500 |
| 2026-03-27 | 11.82 | $10.98 | 184069 |
| 2026-03-26 | 11.91 | $11.24 | 205201 |
| 2026-03-25 | 11.98 | $11.42 | 99900 |
| 2026-03-24 | 12.04 | $12.43 | 405158 |
| 2026-03-23 | 12.00 | $12.76 | 124200 |
| 2026-03-20 | 11.92 | $12.92 | 121065 |
| 2026-03-19 | 11.81 | $12.29 | 80800 |
| 2026-03-18 | 11.76 | $12.25 | 21820 |
| 2026-03-17 | 11.71 | $12.11 | 36739 |
| 2026-03-16 | 11.67 | $12.01 | 76500 |
| 2026-03-13 | 11.63 | $11.65 | 53323 |
| 2026-03-12 | 11.63 | $10.90 | 172705 |
| 2026-03-11 | 11.71 | $11.74 | 84600 |
| 2026-03-10 | 11.70 | $12.11 | 157084 |
| 2026-03-09 | 11.66 | $13.36 | 204512 |
| 2026-03-06 | 11.48 | $13.92 | 389682 |
| 2026-03-05 | 11.22 | $13.00 | 150057 |
| 2026-03-04 | 11.04 | $11.05 | 61008 |
| 2026-03-03 | 11.03 | $11.06 | 53172 |
| 2026-03-02 | 11.03 | $12.40 | 41500 |
| 2026-02-27 | 10.89 | $12.20 | 24357 |
| 2026-02-26 | 10.75 | $11.27 | 43149 |
| 2026-02-25 | 10.69 | $11.93 | 14521 |
| 2026-02-24 | 10.56 | $10.63 | 90538 |
| 2026-02-23 | 10.56 | $10.56 | 61400 |
| 2026-02-20 | 10.56 | $10.56 | 38600 |
| 2026-02-19 | 10.56 | $10.56 | 80700 |
| 2026-02-18 | 10.56 | $10.58 | 7400 |
| 2026-02-17 | 10.55 | $10.56 | 7526 |
| 2026-02-13 | 10.55 | $10.57 | 10800 |
| 2026-02-12 | 10.55 | $10.56 | 524500 |
| 2026-02-11 | 10.55 | $10.55 | 162900 |
| 2026-02-10 | 10.55 | $10.57 | 24541 |
| 2026-02-09 | 10.55 | $10.56 | 18922 |
| 2026-02-06 | 10.55 | $10.56 | 6900 |
| 2026-02-05 | 10.55 | $10.56 | 369743 |
| 2026-02-04 | 10.55 | $10.58 | 1800 |
| 2026-02-03 | 10.54 | $10.56 | 4737 |
| 2026-02-02 | 10.54 | $10.57 | 235200 |
| 2026-01-30 | 10.54 | $10.57 | 21800 |
| 2026-01-29 | 10.53 | $10.56 | 12515 |
| 2026-01-28 | 10.53 | $10.58 | 7837 |
| 2026-01-27 | 10.52 | $10.55 | 532910 |
| 2026-01-26 | 10.52 | $10.55 | 3591 |
| 2026-01-23 | 10.52 | $10.55 | 127548 |
| 2026-01-22 | 10.52 | $10.55 | 4900 |
| 2026-01-21 | 10.51 | $10.54 | 8300 |
| 2026-01-20 | 10.51 | $10.54 | 165600 |
| 2026-01-16 | 10.51 | $10.55 | 88300 |
| 2026-01-15 | 10.50 | $10.55 | 20600 |
| 2026-01-14 | 10.50 | $10.53 | 86846 |
| 2026-01-13 | 10.49 | $10.52 | 4909 |
| 2026-01-12 | 10.49 | $10.52 | 16018 |
| 2026-01-09 | 10.49 | $10.52 | 25824 |
| 2026-01-08 | 10.48 | $10.51 | 15400 |
| 2026-01-07 | 10.48 | $10.50 | 24040 |
| 2026-01-06 | 10.48 | $10.50 | 23500 |
| 2026-01-05 | 10.48 | $10.50 | 57500 |
| 2026-01-02 | 10.47 | $10.49 | 18117 |
| 2025-12-31 | 10.47 | $10.49 | 18239 |
| 2025-12-30 | 10.47 | $10.48 | 62800 |
| 2025-12-29 | 10.47 | $10.48 | 19300 |
| 2025-12-26 | 10.47 | $10.48 | 24367 |
| 2025-12-24 | 10.47 | $10.48 | 25100 |
| 2025-12-23 | 10.46 | $10.48 | 41000 |
| 2025-12-22 | 10.46 | $10.48 | 36600 |
| 2025-12-19 | 10.46 | $10.48 | 19621 |
| 2025-12-18 | 10.46 | $10.48 | 23827 |
| 2025-12-17 | 10.46 | $10.48 | 120337 |
| 2025-12-16 | 10.45 | $10.47 | 20708 |
| 2025-12-15 | 10.45 | $10.46 | 28600 |
| 2025-12-12 | 10.45 | $10.46 | 22411 |
| 2025-12-11 | 10.45 | $10.46 | 25200 |
| 2025-12-10 | 10.45 | $10.46 | 43300 |
| 2025-12-09 | 10.45 | $10.45 | 74038 |
| 2025-12-08 | 10.45 | $10.46 | 50900 |
| 2025-12-05 | 10.45 | $10.44 | 41400 |
| 2025-12-04 | 10.45 | $10.44 | 83643 |
| 2025-12-03 | 10.45 | $10.44 | 28200 |
| 2025-12-02 | 10.45 | $10.47 | 86700 |
| 2025-12-01 | 10.45 | $10.47 | 184136 |
| 2025-11-28 | 10.45 | $10.44 | 24647 |
| 2025-11-26 | 10.45 | $10.46 | 29447 |
| 2025-11-25 | 10.45 | $10.47 | 67700 |
| 2025-11-24 | 10.44 | $10.47 | 41500 |
| 2025-11-21 | 10.44 | $10.45 | 43100 |
| 2025-11-20 | 10.44 | $10.40 | 52300 |
| 2025-11-19 | 10.44 | $10.43 | 56100 |
| 2025-11-18 | 10.44 | $10.44 | 343617 |
| 2025-11-17 | 10.44 | $10.45 | 111037 |
| 2025-11-14 | 10.44 | $10.45 | 80400 |
| 2025-11-13 | 10.44 | $10.45 | 45900 |
| 2025-11-12 | 10.44 | $10.45 | 44033 |
| 2025-11-11 | 10.44 | $10.45 | 41922 |
| 2025-11-10 | 10.44 | $10.45 | 43000 |
| 2025-11-07 | 10.44 | $10.45 | 36900 |
| 2025-11-06 | 10.44 | $10.46 | 25200 |
| 2025-11-05 | 10.44 | $10.45 | 30819 |
| 2025-11-04 | 10.44 | $10.45 | 53200 |
| 2025-11-03 | 10.43 | $10.45 | 258236 |
| 2025-10-31 | 10.43 | $10.45 | 258248 |
| 2025-10-30 | 10.43 | $10.45 | 197749 |
| 2025-10-29 | 10.43 | $10.45 | 38410 |
| 2025-10-28 | 10.43 | $10.45 | 17713 |
| 2025-10-27 | 10.42 | $10.45 | 22900 |
| 2025-10-24 | 10.42 | $10.44 | 18910 |
| 2025-10-23 | 10.42 | $10.44 | 36200 |
| 2025-10-22 | 10.42 | $10.42 | 1640 |
| 2025-10-21 | 10.42 | $10.42 | 104403 |
| 2025-10-20 | 10.41 | $10.42 | 31800 |
| 2025-10-17 | 10.41 | $10.42 | 23000 |
| 2025-10-16 | 10.41 | $10.42 | 66200 |
| 2025-10-15 | 10.41 | $10.43 | 12325 |
| 2025-10-14 | 10.41 | $10.41 | 26598 |
| 2025-10-13 | 10.41 | $10.41 | 2113 |
| 2025-10-10 | 10.41 | $10.41 | 23936 |
| 2025-10-09 | 10.41 | $10.41 | 139200 |
| 2025-10-08 | 10.41 | $10.40 | 24454 |
| 2025-10-07 | 10.41 | $10.39 | 700 |
| 2025-10-06 | 10.41 | $10.37 | 74900 |
| 2025-10-03 | 10.42 | $10.39 | 2900 |
| 2025-10-02 | 10.42 | $10.39 | 210537 |
| 2025-10-01 | 10.43 | $10.40 | 30152 |
| 2025-09-30 | 10.43 | $10.38 | 161970 |
| 2025-09-29 | 10.43 | $10.39 | 108600 |
| 2025-09-26 | 10.44 | $10.39 | 12500 |
| 2025-09-25 | 10.44 | $10.39 | 2700 |
| 2025-09-24 | 10.45 | $10.40 | 30231 |
| 2025-09-23 | 10.45 | $10.40 | 7300 |
| 2025-09-22 | 10.46 | $10.39 | 119402 |
| 2025-09-19 | 10.47 | $10.40 | 39800 |
| 2025-09-18 | 10.47 | $10.39 | 11925 |
| 2025-09-17 | 10.48 | $10.40 | 21710 |
| 2025-09-16 | 10.49 | $10.38 | 6044 |
| 2025-09-15 | 10.50 | $10.39 | 308509 |
| 2025-09-12 | 10.52 | $10.40 | 2305 |
| 2025-09-11 | 10.53 | $10.40 | 20510 |
| 2025-09-10 | 10.54 | $10.39 | 3100 |
| 2025-09-09 | 10.56 | $10.37 | 57742 |
| 2025-09-08 | 10.58 | $10.36 | 9273 |
| 2025-09-05 | 10.60 | $10.37 | 9708 |
| 2025-09-04 | 10.63 | $10.37 | 10248 |
| 2025-09-03 | 10.65 | $10.38 | 15536 |
| 2025-09-02 | 10.68 | $10.55 | 9744 |
| 2025-08-29 | 10.70 | $10.80 | 7257 |
| 2025-08-28 | 10.68 | $10.86 | 5979 |
| 2025-08-27 | 10.67 | $10.55 | 31718 |
| 2025-08-26 | 10.68 | $10.46 | 19700 |
| 2025-08-25 | 10.70 | $10.90 | 13200 |
| 2025-08-22 | 10.68 | $11.50 | 13718 |
| 2025-08-21 | 10.59 | $10.89 | 109100 |
| 2025-08-20 | 10.56 | $10.85 | 8500 |
| 2025-08-19 | 10.53 | $10.35 | 10600 |
| 2025-08-18 | 10.55 | $10.35 | 11200 |
| 2025-08-15 | 10.57 | $10.80 | 33674 |
| 2025-08-14 | 10.55 | $10.35 | 201700 |
| 2025-08-13 | 10.57 | $10.68 | 101602 |
| 2025-08-12 | 10.56 | $10.38 | 498100 |
| 2025-08-11 | 10.58 | $10.69 | 226807 |
| 2025-08-08 | 10.56 | $10.80 | 71000 |
| 2025-08-07 | 10.54 | $10.39 | 213600 |
| 2025-08-06 | 10.55 | $10.65 | 238700 |
| 2025-08-05 | 10.54 | $10.65 | 513300 |
| 2025-08-04 | 10.53 | $10.60 | 3000 |
| 2025-08-01 | 10.53 | $10.40 | 5600 |
| 2025-07-31 | 10.54 | $10.60 | 5300 |
| 2025-07-30 | 10.53 | $10.64 | 124300 |
| 2025-07-29 | 10.52 | $10.43 | 12400 |
| 2025-07-28 | 10.53 | $10.44 | 5720 |
| 2025-07-25 | 10.54 | $10.45 | 19310 |
| 2025-07-24 | 10.55 | $10.48 | 1300 |
| 2025-07-23 | 10.56 | $10.45 | 4200 |
| 2025-07-22 | 10.57 | $10.88 | 26800 |
| 2025-07-21 | 10.54 | $10.50 | 6700 |
| 2025-07-18 | 10.54 | $10.48 | 6700 |
| 2025-07-17 | 10.55 | $10.49 | 151600 |
| 2025-07-16 | 10.55 | $10.43 | 18700 |
| 2025-07-15 | 10.57 | $10.47 | 7900 |
| 2025-07-14 | 10.58 | $10.46 | 20400 |
| 2025-07-11 | 10.59 | $10.47 | 7800 |
| 2025-07-10 | 10.60 | $10.49 | 59600 |
| 2025-07-09 | 10.61 | $10.91 | 5018 |
| 2025-07-08 | 10.58 | $11.00 | 16824 |
| 2025-07-07 | 10.54 | $10.48 | 36672 |
| 2025-07-03 | 10.54 | $10.53 | 3914 |
| 2025-07-02 | 10.55 | $10.52 | 562400 |
| 2025-07-01 | 10.55 | $10.53 | 5800 |
| 2025-06-30 | 10.55 | $10.51 | 14807 |
| 2025-06-27 | 10.55 | $10.51 | 58300 |
| 2025-06-26 | 10.56 | $10.50 | 295100 |
| 2025-06-25 | 10.57 | $10.50 | 171000 |
| 2025-06-24 | 10.57 | $10.59 | 316400 |
| 2025-06-23 | 10.57 | $10.60 | 373600 |
| 2025-06-20 | 10.57 | $10.60 | 42200 |
| 2025-06-18 | 10.56 | $10.63 | 180917 |
| 2025-06-17 | 10.56 | $10.65 | 562800 |
| 2025-06-16 | 10.55 | $10.62 | 1.6M |
| 2025-06-13 | 10.54 | $10.57 | 4000 |
| 2025-06-12 | 10.54 | $10.82 | 12400 |
| 2025-06-11 | 10.51 | $10.56 | 93800 |
| 2025-06-10 | 10.50 | $10.52 | 29600 |
| 2025-06-09 | 10.50 | $10.59 | 29900 |
| 2025-06-06 | 10.49 | $10.53 | 19500 |
| 2025-06-05 | 10.48 | $10.51 | 9448 |
| 2025-06-04 | 10.48 | $10.99 | 983248 |
| 2025-06-03 | 10.43 | $10.74 | 19200 |
| 2025-06-02 | 10.40 | $10.44 | 10740 |
| 2025-05-30 | 10.39 | $10.42 | 4512 |
| 2025-05-29 | 10.39 | $10.61 | 3900 |
| 2025-05-28 | 10.36 | $10.44 | 14108 |
| 2025-05-27 | 10.36 | $10.45 | 13000 |
| 2025-05-23 | 10.35 | $10.43 | 65100 |
| 2025-05-22 | 10.34 | $10.41 | 464200 |
| 2025-05-21 | 10.33 | $10.55 | 701500 |
| 2025-05-20 | 10.31 | $10.52 | 520900 |
| 2025-05-19 | 10.29 | $10.43 | 331300 |
| 2025-05-16 | 10.27 | $10.33 | 1.1M |
| 2025-05-15 | 10.26 | $10.49 | 707800 |
| 2025-05-14 | 10.24 | $10.24 | 17800 |
| 2025-05-13 | 10.24 | $10.24 | 201000 |
| 2025-05-12 | 10.24 | $10.23 | 339200 |
| 2025-05-09 | 10.24 | $10.23 | 263700 |
| 2025-05-08 | 10.24 | $10.24 | 556300 |
| 2025-05-07 | 10.24 | $10.38 | 2938 |
| 2025-05-06 | 10.23 | $10.21 | 507800 |
| 2025-05-05 | 10.23 | $10.56 | 24500 |
| 2025-05-02 | 10.19 | $10.21 | 53100 |
| 2025-05-01 | 10.19 | $10.31 | 239900 |
| 2025-04-30 | 10.18 | $10.26 | 14500 |
| 2025-04-29 | 10.17 | $10.28 | 285400 |
| 2025-04-28 | 10.16 | $10.22 | 1.1M |
| 2025-04-25 | 10.15 | $10.22 | 152000 |
| 2025-04-24 | 10.15 | $10.15 | 35400 |
| 2025-04-23 | 10.15 | $10.19 | 31945 |
| 2025-04-22 | 10.14 | $10.09 | 6300 |
| 2025-04-21 | 10.15 | $10.16 | 33321 |
| 2025-04-17 | 10.15 | $10.09 | 1600 |
| 2025-04-16 | 10.15 | $10.06 | 16500 |
| 2025-04-15 | 10.16 | $10.17 | 5100 |
| 2025-04-14 | 10.16 | $10.11 | 7800 |
| 2025-04-11 | 10.17 | $10.19 | 19500 |
| 2025-04-10 | 10.16 | $10.19 | 208909 |
| 2025-04-09 | 10.16 | $10.17 | 129700 |
| 2025-04-08 | 10.16 | $10.07 | 14900 |
| 2025-04-07 | 10.17 | $10.19 | 24216 |
| 2025-04-04 | 10.17 | $10.25 | 28100 |
| 2025-04-03 | 10.16 | $10.21 | 9000 |
| 2025-04-02 | 10.15 | $10.20 | 12031 |
| 2025-04-01 | 10.15 | $10.19 | 24700 |
| 2025-03-31 | 10.14 | $10.25 | 8600 |
| 2025-03-28 | 10.13 | $10.20 | 9500 |
| 2025-03-27 | 10.13 | $10.20 | 6702 |
| 2025-03-26 | 10.12 | $10.20 | 37000 |
| 2025-03-25 | 10.11 | $10.19 | 10000 |
| 2025-03-24 | 10.10 | $10.07 | 16000 |
| 2025-03-21 | 10.10 | $10.06 | 2800 |
| 2025-03-20 | 10.11 | $10.15 | 6600 |
| 2025-03-19 | 10.10 | $10.06 | 5600 |
| 2025-03-18 | 10.11 | $10.19 | 25803 |
| 2025-03-17 | 10.10 | $10.04 | 8800 |
| 2025-03-14 | 10.11 | $10.04 | 55600 |
| 2025-03-13 | 10.11 | $10.05 | 6100 |
| 2025-03-12 | 10.12 | $10.20 | 12108 |
| 2025-03-11 | 10.11 | $10.15 | 63103 |
| 2025-03-10 | 10.11 | $10.03 | 33900 |
| 2025-03-07 | 10.12 | $10.14 | 27900 |
| 2025-03-06 | 10.12 | $10.03 | 9900 |
| 2025-03-05 | 10.12 | $10.17 | 9248 |
| 2025-03-04 | 10.12 | $10.20 | 55800 |
| 2025-03-03 | 10.11 | $10.17 | 62500 |
| 2025-02-28 | 10.11 | $10.15 | 42415 |
| 2025-02-27 | 10.10 | $10.12 | 41600 |
| 2025-02-26 | 10.10 | $10.17 | 14100 |
| 2025-02-25 | 10.09 | $10.16 | 299000 |
| 2025-02-24 | 10.08 | $10.03 | 229600 |
| 2025-02-21 | 10.09 | $10.15 | 18422 |
| 2025-02-20 | 10.08 | $10.02 | 48300 |
| 2025-02-19 | 10.09 | $10.02 | 20700 |
| 2025-02-18 | 10.10 | $10.13 | 76800 |
| 2025-02-14 | 10.09 | $10.02 | 22200 |
| 2025-02-13 | 10.10 | $10.13 | 118800 |
| 2025-02-12 | 10.10 | $10.15 | 410637 |
| 2025-02-11 | 10.09 | $10.15 | 11440 |
| 2025-02-10 | 10.09 | $10.15 | 89900 |
| 2025-02-07 | 10.08 | $10.00 | 163900 |
| 2025-02-06 | 10.09 | $10.02 | 9500 |
| 2025-02-05 | 10.09 | $10.10 | 38700 |
| 2025-02-04 | 10.09 | $10.11 | 57800 |
| 2025-02-03 | 10.09 | $10.13 | 59300 |
| 2025-01-31 | 10.09 | $10.11 | 21007 |
| 2025-01-30 | 10.09 | $10.11 | 18300 |
| 2025-01-29 | 10.08 | $10.00 | 97409 |
| 2025-01-28 | 10.09 | $10.10 | 25400 |
| 2025-01-27 | 10.09 | $10.02 | 48500 |
| 2025-01-24 | 10.10 | $10.11 | 13400 |
| 2025-01-23 | 10.10 | $10.10 | 56800 |
| 2025-01-22 | 10.10 | $10.13 | 29500 |
| 2025-01-21 | 10.09 | $10.10 | 71300 |
| 2025-01-17 | 10.09 | $10.00 | 16800 |
| 2025-01-16 | 10.10 | $10.10 | 36400 |
| 2025-01-15 | 10.10 | $10.09 | 20500 |
| 2025-01-14 | 10.10 | $10.14 | 23600 |
| 2025-01-13 | 10.10 | $10.11 | 34000 |
| 2025-01-10 | 10.10 | $9.99 | 37200 |
| 2025-01-08 | 10.11 | $10.30 | 35700 |
| 2025-01-07 | 10.09 | $10.26 | 39500 |
| 2025-01-06 | 10.07 | $10.08 | 144900 |
| 2025-01-03 | 10.07 | $10.43 | 118400 |
| 2025-01-02 | 10.04 | $10.20 | 208000 |
| 2024-12-31 | 10.02 | $10.08 | 124500 |
| 2024-12-30 | 10.01 | $10.05 | 241900 |
| 2024-12-27 | 10.01 | $10.09 | 353700 |
| 2024-12-26 | 10.00 | $10.02 | 412200 |
| 2024-12-24 | 10.00 | $10.08 | 1721 |
| 2024-12-23 | 9.99 | $10.08 | 245606 |
| 2024-12-20 | 9.98 | $10.01 | 45027 |
| 2024-12-19 | 9.97 | $10.07 | 667613 |
| 2024-12-18 | 9.96 | $9.99 | 620300 |
| 2024-12-17 | 9.96 | $9.94 | 137849 |
| 2024-12-16 | 9.96 | $10.00 | 652226 |
| 2024-12-13 | 9.96 | $10.01 | 21220 |
| 2024-12-12 | 9.95 | $9.96 | 8500 |
| 2024-12-11 | 9.95 | $9.99 | 161500 |
| 2024-12-10 | 9.95 | $9.93 | 4100 |
| 2024-12-09 | 9.95 | $9.94 | 916 |
| 2024-12-06 | 9.95 | $9.93 | 17200 |
| 2024-12-05 | 9.96 | $9.93 | 6200 |
| 2024-12-04 | 9.96 | $9.93 | 1100 |
| 2024-12-03 | 9.96 | $9.97 | 1900 |
| 2024-12-02 | 9.96 | $9.99 | 42420 |
| 2024-11-29 | 9.96 | $9.99 | 24539 |
| 2024-11-27 | 9.95 | $9.98 | 11264 |
| 2024-11-26 | 9.95 | $9.94 | 5811 |
| 2024-11-25 | 9.95 | $9.99 | 2700 |
| 2024-11-22 | 9.95 | $10.00 | 399000 |
| 2024-11-21 | 9.94 | $9.99 | 126700 |
| 2024-11-20 | 9.94 | $10.00 | 55000 |
| 2024-11-19 | 9.93 | $10.00 | 50000 |
| 2024-11-18 | 9.92 | $9.92 | 22409 |
| 2024-11-15 | 9.92 | $9.93 | — |
| 2024-11-14 | 9.92 | $9.93 | 20100 |
| 2024-11-13 | 9.92 | $9.92 | 69000 |
| 2024-11-12 | 9.92 | $9.92 | 14400 |
| 2024-11-11 | 9.92 | $9.93 | 200 |
| 2024-11-08 | 9.92 | $9.92 | 8100 |
| 2024-11-07 | 9.92 | $9.92 | 6702 |
| 2024-11-06 | 9.92 | $9.93 | 57843 |
| 2024-11-05 | 9.92 | $9.93 | 483900 |
| 2024-11-04 | 9.92 | $9.99 | 16625 |
| 2024-11-01 | 9.91 | $9.98 | 138137 |
| 2024-10-31 | 9.91 | $9.92 | 2400 |
| 2024-10-30 | 9.90 | $9.92 | 572706 |
| 2024-10-29 | 9.90 | $9.96 | 6600 |
| 2024-10-28 | 9.90 | $9.91 | 380200 |
| 2024-10-25 | 9.89 | $9.89 | — |
| 2024-10-24 | 9.89 | $9.94 | 134200 |
| 2024-10-23 | 9.89 | $9.96 | 11900 |
| 2024-10-22 | 9.88 | $9.89 | 36209 |
| 2024-10-21 | 9.88 | $9.89 | — |
| 2024-10-18 | 9.88 | $9.89 | 4609 |
| 2024-10-17 | 9.88 | $9.96 | 39547 |
| 2024-10-16 | 9.87 | $9.96 | 9106 |
| 2024-10-15 | 9.86 | $9.97 | 84211 |
| 2024-10-14 | 9.85 | $9.92 | 861100 |
| 2024-10-11 | 9.84 | $9.92 | 101 |
| 2024-10-10 | 9.84 | $9.99 | 637709 |
| 2024-10-09 | 9.82 | $9.96 | 40010 |
| 2024-10-08 | 9.80 | $9.96 | 11250 |
| 2024-10-07 | 9.79 | $9.95 | 6600 |
| 2024-10-04 | 9.77 | $9.98 | 439800 |
| 2024-10-03 | 9.75 | $9.91 | 417200 |
| 2024-10-02 | 9.73 | $9.92 | 145 |
| 2024-10-01 | 9.71 | $9.98 | 101001 |
| 2024-09-30 | 9.68 | $9.93 | 400800 |
| 2024-09-27 | 9.66 | $9.96 | 1.8M |
| 2024-09-25 | 9.63 | $9.96 | 4810 |
| 2024-09-24 | 9.59 | $9.96 | 8740 |
| 2024-09-23 | 9.55 | $9.96 | 12805 |
| 2024-09-20 | 9.51 | $9.95 | 13533 |
| 2024-09-19 | 9.46 | $9.96 | 50912 |
| 2024-09-18 | 9.41 | $9.97 | 390 |
| 2024-09-17 | 9.35 | $9.95 | 7000 |
| 2024-09-16 | 9.29 | $9.97 | 7401 |
| 2024-09-13 | 9.22 | $9.97 | 5228 |
| 2024-09-12 | 9.14 | $9.95 | 1000 |
| 2024-09-11 | 9.05 | $9.96 | 50176 |
| 2024-09-10 | 8.95 | $9.97 | 1404 |
| 2024-09-09 | 8.85 | $9.97 | 750 |
| 2024-09-06 | 8.73 | $9.96 | 241174 |
| 2024-09-05 | 8.60 | $9.95 | 30030 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.10
2026-07-17
Close Price
$12.18
Vol: 56415
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.93
Average
10.47
Maximum
12.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.10 | $12.18 | 56415 |
| 2026-07-16 | 12.10 | $12.14 | 44100 |
| 2026-07-15 | 12.10 | $12.16 | 76000 |
| 2026-07-14 | 12.10 | $12.17 | 40800 |
| 2026-07-13 | 12.09 | $12.09 | 33428 |
| 2026-07-10 | 12.08 | $12.03 | 32300 |
| 2026-07-09 | 12.08 | $12.14 | 27500 |
| 2026-07-08 | 12.06 | $12.03 | 47612 |
| 2026-07-07 | 12.06 | $12.03 | 47900 |
| 2026-07-06 | 12.06 | $12.04 | 105328 |
| 2026-07-02 | 12.06 | $11.97 | 62507 |
| 2026-07-01 | 12.07 | $12.06 | 22646 |
| 2026-06-30 | 12.07 | $12.16 | 39900 |
| 2026-06-29 | 12.06 | $12.01 | 61604 |
| 2026-06-26 | 12.07 | $12.11 | 61400 |
| 2026-06-25 | 12.06 | $12.13 | 54349 |
| 2026-06-24 | 12.05 | $12.09 | 28900 |
| 2026-06-23 | 12.04 | $12.09 | 48644 |
| 2026-06-22 | 12.03 | $12.23 | 191600 |
| 2026-06-18 | 12.01 | $12.57 | 880000 |
| 2026-06-17 | 11.97 | $12.39 | 81400 |
| 2026-06-16 | 11.94 | $12.31 | 45912 |
| 2026-06-15 | 11.92 | $12.26 | 71142 |
| 2026-03-30 | 11.90 | $11.02 | 101500 |
| 2026-03-27 | 12.00 | $10.98 | 184069 |
| 2026-03-26 | 12.11 | $11.24 | 205201 |
| 2026-03-25 | 12.19 | $11.42 | 99900 |
| 2026-03-24 | 12.27 | $12.43 | 405158 |
| 2026-03-23 | 12.23 | $12.76 | 124200 |
| 2026-03-20 | 12.16 | $12.92 | 121065 |
| 2026-03-19 | 12.05 | $12.29 | 80800 |
| 2026-03-18 | 12.00 | $12.25 | 21820 |
| 2026-03-17 | 11.95 | $12.11 | 36739 |
| 2026-03-16 | 11.90 | $12.01 | 76500 |
| 2026-03-13 | 11.86 | $11.65 | 53323 |
| 2026-03-12 | 11.84 | $10.90 | 172705 |
| 2026-03-11 | 11.89 | $11.74 | 84600 |
| 2026-03-10 | 11.86 | $12.11 | 157084 |
| 2026-03-09 | 11.79 | $13.36 | 204512 |
| 2026-03-06 | 11.58 | $13.92 | 389682 |
| 2026-03-05 | 11.30 | $13.00 | 150057 |
| 2026-03-04 | 11.10 | $11.05 | 61008 |
| 2026-03-03 | 11.08 | $11.06 | 53172 |
| 2026-03-02 | 11.06 | $12.40 | 41500 |
| 2026-02-27 | 10.91 | $12.20 | 24357 |
| 2026-02-26 | 10.76 | $11.27 | 43149 |
| 2026-02-25 | 10.70 | $11.93 | 14521 |
| 2026-02-24 | 10.57 | $10.63 | 90538 |
| 2026-02-23 | 10.56 | $10.56 | 61400 |
| 2026-02-20 | 10.56 | $10.56 | 38600 |
| 2026-02-19 | 10.56 | $10.56 | 80700 |
| 2026-02-18 | 10.56 | $10.58 | 7400 |
| 2026-02-17 | 10.56 | $10.56 | 7526 |
| 2026-02-13 | 10.56 | $10.57 | 10800 |
| 2026-02-12 | 10.56 | $10.56 | 524500 |
| 2026-02-11 | 10.56 | $10.55 | 162900 |
| 2026-02-10 | 10.56 | $10.57 | 24541 |
| 2026-02-09 | 10.56 | $10.56 | 18922 |
| 2026-02-06 | 10.56 | $10.56 | 6900 |
| 2026-02-05 | 10.56 | $10.56 | 369743 |
| 2026-02-04 | 10.56 | $10.58 | 1800 |
| 2026-02-03 | 10.55 | $10.56 | 4737 |
| 2026-02-02 | 10.55 | $10.57 | 235200 |
| 2026-01-30 | 10.55 | $10.57 | 21800 |
| 2026-01-29 | 10.54 | $10.56 | 12515 |
| 2026-01-28 | 10.54 | $10.58 | 7837 |
| 2026-01-27 | 10.53 | $10.55 | 532910 |
| 2026-01-26 | 10.53 | $10.55 | 3591 |
| 2026-01-23 | 10.53 | $10.55 | 127548 |
| 2026-01-22 | 10.52 | $10.55 | 4900 |
| 2026-01-21 | 10.52 | $10.54 | 8300 |
| 2026-01-20 | 10.52 | $10.54 | 165600 |
| 2026-01-16 | 10.51 | $10.55 | 88300 |
| 2026-01-15 | 10.51 | $10.55 | 20600 |
| 2026-01-14 | 10.50 | $10.53 | 86846 |
| 2026-01-13 | 10.50 | $10.52 | 4909 |
| 2026-01-12 | 10.50 | $10.52 | 16018 |
| 2026-01-09 | 10.49 | $10.52 | 25824 |
| 2026-01-08 | 10.49 | $10.51 | 15400 |
| 2026-01-07 | 10.49 | $10.50 | 24040 |
| 2026-01-06 | 10.48 | $10.50 | 23500 |
| 2026-01-05 | 10.48 | $10.50 | 57500 |
| 2026-01-02 | 10.48 | $10.49 | 18117 |
| 2025-12-31 | 10.48 | $10.49 | 18239 |
| 2025-12-30 | 10.47 | $10.48 | 62800 |
| 2025-12-29 | 10.47 | $10.48 | 19300 |
| 2025-12-26 | 10.47 | $10.48 | 24367 |
| 2025-12-24 | 10.47 | $10.48 | 25100 |
| 2025-12-23 | 10.47 | $10.48 | 41000 |
| 2025-12-22 | 10.47 | $10.48 | 36600 |
| 2025-12-19 | 10.46 | $10.48 | 19621 |
| 2025-12-18 | 10.46 | $10.48 | 23827 |
| 2025-12-17 | 10.46 | $10.48 | 120337 |
| 2025-12-16 | 10.46 | $10.47 | 20708 |
| 2025-12-15 | 10.45 | $10.46 | 28600 |
| 2025-12-12 | 10.45 | $10.46 | 22411 |
| 2025-12-11 | 10.45 | $10.46 | 25200 |
| 2025-12-10 | 10.45 | $10.46 | 43300 |
| 2025-12-09 | 10.45 | $10.45 | 74038 |
| 2025-12-08 | 10.45 | $10.46 | 50900 |
| 2025-12-05 | 10.45 | $10.44 | 41400 |
| 2025-12-04 | 10.45 | $10.44 | 83643 |
| 2025-12-03 | 10.45 | $10.44 | 28200 |
| 2025-12-02 | 10.45 | $10.47 | 86700 |
| 2025-12-01 | 10.45 | $10.47 | 184136 |
| 2025-11-28 | 10.45 | $10.44 | 24647 |
| 2025-11-26 | 10.45 | $10.46 | 29447 |
| 2025-11-25 | 10.45 | $10.47 | 67700 |
| 2025-11-24 | 10.45 | $10.47 | 41500 |
| 2025-11-21 | 10.44 | $10.45 | 43100 |
| 2025-11-20 | 10.44 | $10.40 | 52300 |
| 2025-11-19 | 10.45 | $10.43 | 56100 |
| 2025-11-18 | 10.45 | $10.44 | 343617 |
| 2025-11-17 | 10.45 | $10.45 | 111037 |
| 2025-11-14 | 10.45 | $10.45 | 80400 |
| 2025-11-13 | 10.45 | $10.45 | 45900 |
| 2025-11-12 | 10.45 | $10.45 | 44033 |
| 2025-11-11 | 10.45 | $10.45 | 41922 |
| 2025-11-10 | 10.45 | $10.45 | 43000 |
| 2025-11-07 | 10.44 | $10.45 | 36900 |
| 2025-11-06 | 10.44 | $10.46 | 25200 |
| 2025-11-05 | 10.44 | $10.45 | 30819 |
| 2025-11-04 | 10.44 | $10.45 | 53200 |
| 2025-11-03 | 10.44 | $10.45 | 258236 |
| 2025-10-31 | 10.43 | $10.45 | 258248 |
| 2025-10-30 | 10.43 | $10.45 | 197749 |
| 2025-10-29 | 10.43 | $10.45 | 38410 |
| 2025-10-28 | 10.42 | $10.45 | 17713 |
| 2025-10-27 | 10.42 | $10.45 | 22900 |
| 2025-10-24 | 10.42 | $10.44 | 18910 |
| 2025-10-23 | 10.41 | $10.44 | 36200 |
| 2025-10-22 | 10.41 | $10.42 | 1640 |
| 2025-10-21 | 10.41 | $10.42 | 104403 |
| 2025-10-20 | 10.41 | $10.42 | 31800 |
| 2025-10-17 | 10.40 | $10.42 | 23000 |
| 2025-10-16 | 10.40 | $10.42 | 66200 |
| 2025-10-15 | 10.40 | $10.43 | 12325 |
| 2025-10-14 | 10.40 | $10.41 | 26598 |
| 2025-10-13 | 10.40 | $10.41 | 2113 |
| 2025-10-10 | 10.39 | $10.41 | 23936 |
| 2025-10-09 | 10.39 | $10.41 | 139200 |
| 2025-10-08 | 10.39 | $10.40 | 24454 |
| 2025-10-07 | 10.39 | $10.39 | 700 |
| 2025-10-06 | 10.39 | $10.37 | 74900 |
| 2025-10-03 | 10.39 | $10.39 | 2900 |
| 2025-10-02 | 10.39 | $10.39 | 210537 |
| 2025-10-01 | 10.39 | $10.40 | 30152 |
| 2025-09-30 | 10.39 | $10.38 | 161970 |
| 2025-09-29 | 10.39 | $10.39 | 108600 |
| 2025-09-26 | 10.39 | $10.39 | 12500 |
| 2025-09-25 | 10.40 | $10.39 | 2700 |
| 2025-09-24 | 10.40 | $10.40 | 30231 |
| 2025-09-23 | 10.41 | $10.40 | 7300 |
| 2025-09-22 | 10.42 | $10.39 | 119402 |
| 2025-09-19 | 10.43 | $10.40 | 39800 |
| 2025-09-18 | 10.44 | $10.39 | 11925 |
| 2025-09-17 | 10.46 | $10.40 | 21710 |
| 2025-09-16 | 10.48 | $10.38 | 6044 |
| 2025-09-15 | 10.50 | $10.39 | 308509 |
| 2025-09-12 | 10.52 | $10.40 | 2305 |
| 2025-09-11 | 10.54 | $10.40 | 20510 |
| 2025-09-10 | 10.56 | $10.39 | 3100 |
| 2025-09-09 | 10.58 | $10.37 | 57742 |
| 2025-09-08 | 10.60 | $10.36 | 9273 |
| 2025-09-05 | 10.63 | $10.37 | 9708 |
| 2025-09-04 | 10.65 | $10.37 | 10248 |
| 2025-09-03 | 10.68 | $10.38 | 15536 |
| 2025-09-02 | 10.71 | $10.55 | 9744 |
| 2025-08-29 | 10.72 | $10.80 | 7257 |
| 2025-08-28 | 10.71 | $10.86 | 5979 |
| 2025-08-27 | 10.69 | $10.55 | 31718 |
| 2025-08-26 | 10.70 | $10.46 | 19700 |
| 2025-08-25 | 10.71 | $10.90 | 13200 |
| 2025-08-22 | 10.69 | $11.50 | 13718 |
| 2025-08-21 | 10.60 | $10.89 | 109100 |
| 2025-08-20 | 10.57 | $10.85 | 8500 |
| 2025-08-19 | 10.53 | $10.35 | 10600 |
| 2025-08-18 | 10.55 | $10.35 | 11200 |
| 2025-08-15 | 10.57 | $10.80 | 33674 |
| 2025-08-14 | 10.55 | $10.35 | 201700 |
| 2025-08-13 | 10.57 | $10.68 | 101602 |
| 2025-08-12 | 10.56 | $10.38 | 498100 |
| 2025-08-11 | 10.57 | $10.69 | 226807 |
| 2025-08-08 | 10.56 | $10.80 | 71000 |
| 2025-08-07 | 10.53 | $10.39 | 213600 |
| 2025-08-06 | 10.54 | $10.65 | 238700 |
| 2025-08-05 | 10.53 | $10.65 | 513300 |
| 2025-08-04 | 10.52 | $10.60 | 3000 |
| 2025-08-01 | 10.52 | $10.40 | 5600 |
| 2025-07-31 | 10.53 | $10.60 | 5300 |
| 2025-07-30 | 10.53 | $10.64 | 124300 |
| 2025-07-29 | 10.52 | $10.43 | 12400 |
| 2025-07-28 | 10.53 | $10.44 | 5720 |
| 2025-07-25 | 10.54 | $10.45 | 19310 |
| 2025-07-24 | 10.55 | $10.48 | 1300 |
| 2025-07-23 | 10.56 | $10.45 | 4200 |
| 2025-07-22 | 10.57 | $10.88 | 26800 |
| 2025-07-21 | 10.54 | $10.50 | 6700 |
| 2025-07-18 | 10.54 | $10.48 | 6700 |
| 2025-07-17 | 10.55 | $10.49 | 151600 |
| 2025-07-16 | 10.56 | $10.43 | 18700 |
| 2025-07-15 | 10.57 | $10.47 | 7900 |
| 2025-07-14 | 10.58 | $10.46 | 20400 |
| 2025-07-11 | 10.60 | $10.47 | 7800 |
| 2025-07-10 | 10.61 | $10.49 | 59600 |
| 2025-07-09 | 10.62 | $10.91 | 5018 |
| 2025-07-08 | 10.59 | $11.00 | 16824 |
| 2025-07-07 | 10.55 | $10.48 | 36672 |
| 2025-07-03 | 10.56 | $10.53 | 3914 |
| 2025-07-02 | 10.56 | $10.52 | 562400 |
| 2025-07-01 | 10.57 | $10.53 | 5800 |
| 2025-06-30 | 10.58 | $10.51 | 14807 |
| 2025-06-27 | 10.59 | $10.51 | 58300 |
| 2025-06-26 | 10.59 | $10.50 | 295100 |
| 2025-06-25 | 10.60 | $10.50 | 171000 |
| 2025-06-24 | 10.61 | $10.59 | 316400 |
| 2025-06-23 | 10.61 | $10.60 | 373600 |
| 2025-06-20 | 10.61 | $10.60 | 42200 |
| 2025-06-18 | 10.61 | $10.63 | 180917 |
| 2025-06-17 | 10.60 | $10.65 | 562800 |
| 2025-06-16 | 10.59 | $10.62 | 1.6M |
| 2025-06-13 | 10.59 | $10.57 | 4000 |
| 2025-06-12 | 10.58 | $10.82 | 12400 |
| 2025-06-11 | 10.55 | $10.56 | 93800 |
| 2025-06-10 | 10.55 | $10.52 | 29600 |
| 2025-06-09 | 10.54 | $10.59 | 29900 |
| 2025-06-06 | 10.53 | $10.53 | 19500 |
| 2025-06-05 | 10.52 | $10.51 | 9448 |
| 2025-06-04 | 10.52 | $10.99 | 983248 |
| 2025-06-03 | 10.46 | $10.74 | 19200 |
| 2025-06-02 | 10.43 | $10.44 | 10740 |
| 2025-05-30 | 10.42 | $10.42 | 4512 |
| 2025-05-29 | 10.42 | $10.61 | 3900 |
| 2025-05-28 | 10.39 | $10.44 | 14108 |
| 2025-05-27 | 10.38 | $10.45 | 13000 |
| 2025-05-23 | 10.37 | $10.43 | 65100 |
| 2025-05-22 | 10.36 | $10.41 | 464200 |
| 2025-05-21 | 10.36 | $10.55 | 701500 |
| 2025-05-20 | 10.33 | $10.52 | 520900 |
| 2025-05-19 | 10.31 | $10.43 | 331300 |
| 2025-05-16 | 10.29 | $10.33 | 1.1M |
| 2025-05-15 | 10.28 | $10.49 | 707800 |
| 2025-05-14 | 10.26 | $10.24 | 17800 |
| 2025-05-13 | 10.26 | $10.24 | 201000 |
| 2025-05-12 | 10.26 | $10.23 | 339200 |
| 2025-05-09 | 10.25 | $10.23 | 263700 |
| 2025-05-08 | 10.25 | $10.24 | 556300 |
| 2025-05-07 | 10.25 | $10.38 | 2938 |
| 2025-05-06 | 10.23 | $10.21 | 507800 |
| 2025-05-05 | 10.23 | $10.56 | 24500 |
| 2025-05-02 | 10.20 | $10.21 | 53100 |
| 2025-05-01 | 10.19 | $10.31 | 239900 |
| 2025-04-30 | 10.18 | $10.26 | 14500 |
| 2025-04-29 | 10.17 | $10.28 | 285400 |
| 2025-04-28 | 10.16 | $10.22 | 1.1M |
| 2025-04-25 | 10.15 | $10.22 | 152000 |
| 2025-04-24 | 10.15 | $10.15 | 35400 |
| 2025-04-23 | 10.15 | $10.19 | 31945 |
| 2025-04-22 | 10.15 | $10.09 | 6300 |
| 2025-04-21 | 10.16 | $10.16 | 33321 |
| 2025-04-17 | 10.16 | $10.09 | 1600 |
| 2025-04-16 | 10.16 | $10.06 | 16500 |
| 2025-04-15 | 10.17 | $10.17 | 5100 |
| 2025-04-14 | 10.17 | $10.11 | 7800 |
| 2025-04-11 | 10.18 | $10.19 | 19500 |
| 2025-04-10 | 10.18 | $10.19 | 208909 |
| 2025-04-09 | 10.17 | $10.17 | 129700 |
| 2025-04-08 | 10.17 | $10.07 | 14900 |
| 2025-04-07 | 10.18 | $10.19 | 24216 |
| 2025-04-04 | 10.17 | $10.25 | 28100 |
| 2025-04-03 | 10.16 | $10.21 | 9000 |
| 2025-04-02 | 10.16 | $10.20 | 12031 |
| 2025-04-01 | 10.15 | $10.19 | 24700 |
| 2025-03-31 | 10.14 | $10.25 | 8600 |
| 2025-03-28 | 10.13 | $10.20 | 9500 |
| 2025-03-27 | 10.13 | $10.20 | 6702 |
| 2025-03-26 | 10.12 | $10.20 | 37000 |
| 2025-03-25 | 10.11 | $10.19 | 10000 |
| 2025-03-24 | 10.10 | $10.07 | 16000 |
| 2025-03-21 | 10.11 | $10.06 | 2800 |
| 2025-03-20 | 10.11 | $10.15 | 6600 |
| 2025-03-19 | 10.11 | $10.06 | 5600 |
| 2025-03-18 | 10.11 | $10.19 | 25803 |
| 2025-03-17 | 10.11 | $10.04 | 8800 |
| 2025-03-14 | 10.11 | $10.04 | 55600 |
| 2025-03-13 | 10.12 | $10.05 | 6100 |
| 2025-03-12 | 10.13 | $10.20 | 12108 |
| 2025-03-11 | 10.12 | $10.15 | 63103 |
| 2025-03-10 | 10.12 | $10.03 | 33900 |
| 2025-03-07 | 10.12 | $10.14 | 27900 |
| 2025-03-06 | 10.12 | $10.03 | 9900 |
| 2025-03-05 | 10.13 | $10.17 | 9248 |
| 2025-03-04 | 10.12 | $10.20 | 55800 |
| 2025-03-03 | 10.11 | $10.17 | 62500 |
| 2025-02-28 | 10.11 | $10.15 | 42415 |
| 2025-02-27 | 10.10 | $10.12 | 41600 |
| 2025-02-26 | 10.10 | $10.17 | 14100 |
| 2025-02-25 | 10.09 | $10.16 | 299000 |
| 2025-02-24 | 10.08 | $10.03 | 229600 |
| 2025-02-21 | 10.09 | $10.15 | 18422 |
| 2025-02-20 | 10.08 | $10.02 | 48300 |
| 2025-02-19 | 10.09 | $10.02 | 20700 |
| 2025-02-18 | 10.10 | $10.13 | 76800 |
| 2025-02-14 | 10.09 | $10.02 | 22200 |
| 2025-02-13 | 10.10 | $10.13 | 118800 |
| 2025-02-12 | 10.09 | $10.15 | 410637 |
| 2025-02-11 | 10.09 | $10.15 | 11440 |
| 2025-02-10 | 10.08 | $10.15 | 89900 |
| 2025-02-07 | 10.08 | $10.00 | 163900 |
| 2025-02-06 | 10.09 | $10.02 | 9500 |
| 2025-02-05 | 10.09 | $10.10 | 38700 |
| 2025-02-04 | 10.09 | $10.11 | 57800 |
| 2025-02-03 | 10.09 | $10.13 | 59300 |
| 2025-01-31 | 10.09 | $10.11 | 21007 |
| 2025-01-30 | 10.10 | $10.11 | 18300 |
| 2025-01-29 | 10.10 | $10.00 | 97409 |
| 2025-01-28 | 10.11 | $10.10 | 25400 |
| 2025-01-27 | 10.11 | $10.02 | 48500 |
| 2025-01-24 | 10.12 | $10.11 | 13400 |
| 2025-01-23 | 10.12 | $10.10 | 56800 |
| 2025-01-22 | 10.12 | $10.13 | 29500 |
| 2025-01-21 | 10.12 | $10.10 | 71300 |
| 2025-01-17 | 10.12 | $10.00 | 16800 |
| 2025-01-16 | 10.13 | $10.10 | 36400 |
| 2025-01-15 | 10.13 | $10.09 | 20500 |
| 2025-01-14 | 10.13 | $10.14 | 23600 |
| 2025-01-13 | 10.13 | $10.11 | 34000 |
| 2025-01-10 | 10.12 | $9.99 | 37200 |
| 2025-01-08 | 10.13 | $10.30 | 35700 |
| 2025-01-07 | 10.11 | $10.26 | 39500 |
| 2025-01-06 | 10.09 | $10.08 | 144900 |
| 2025-01-03 | 10.09 | $10.43 | 118400 |
| 2025-01-02 | 10.05 | $10.20 | 208000 |
| 2024-12-31 | 10.03 | $10.08 | 124500 |
| 2024-12-30 | 10.02 | $10.05 | 241900 |
| 2024-12-27 | 10.01 | $10.09 | 353700 |
| 2024-12-26 | 10.00 | $10.02 | 412200 |
| 2024-12-24 | 10.00 | $10.08 | 1721 |
| 2024-12-23 | 9.99 | $10.08 | 245606 |
| 2024-12-20 | 9.98 | $10.01 | 45027 |
| 2024-12-19 | 9.98 | $10.07 | 667613 |
| 2024-12-18 | 9.97 | $9.99 | 620300 |
| 2024-12-17 | 9.97 | $9.94 | 137849 |
| 2024-12-16 | 9.97 | $10.00 | 652226 |
| 2024-12-13 | 9.96 | $10.01 | 21220 |
| 2024-12-12 | 9.96 | $9.96 | 8500 |
| 2024-12-11 | 9.96 | $9.99 | 161500 |
| 2024-12-10 | 9.96 | $9.93 | 4100 |
| 2024-12-09 | 9.96 | $9.94 | 916 |
| 2024-12-06 | 9.96 | $9.93 | 17200 |
| 2024-12-05 | 9.96 | $9.93 | 6200 |
| 2024-12-04 | 9.97 | $9.93 | 1100 |
| 2024-12-03 | 9.97 | $9.97 | 1900 |
| 2024-12-02 | 9.97 | $9.99 | 42420 |
| 2024-11-29 | 9.96 | $9.99 | 24539 |
| 2024-11-27 | 9.96 | $9.98 | 11264 |
| 2024-11-26 | 9.96 | $9.94 | 5811 |
| 2024-11-25 | 9.96 | $9.99 | 2700 |
| 2024-11-22 | 9.95 | $10.00 | 399000 |
| 2024-11-21 | 9.95 | $9.99 | 126700 |
| 2024-11-20 | 9.94 | $10.00 | 55000 |
| 2024-11-19 | 9.94 | $10.00 | 50000 |
| 2024-11-18 | 9.93 | $9.92 | 22409 |
| 2024-11-15 | 9.93 | $9.93 | — |
| 2024-11-14 | 9.93 | $9.93 | 20100 |
| 2024-11-13 | 9.93 | $9.92 | 69000 |
| 2024-11-12 | 9.93 | $9.92 | 14400 |
| 2024-11-11 | 9.93 | $9.93 | 200 |
| 2024-11-08 | 9.93 | $9.92 | 8100 |
| 2024-11-07 | 9.93 | $9.92 | 6702 |
| 2024-11-06 | 9.94 | $9.93 | 57843 |
| 2024-11-05 | 9.94 | $9.93 | 483900 |
| 2024-11-04 | 9.94 | $9.99 | 16625 |
| 2024-11-01 | 9.93 | $9.98 | 138137 |
| 2024-10-31 | 9.93 | $9.92 | 2400 |
| 2024-10-30 | 9.93 | $9.92 | 572706 |
| 2024-10-29 | 9.93 | $9.96 | 6600 |
| 2024-10-28 | 9.93 | $9.91 | 380200 |
| 2024-10-25 | 9.93 | $9.89 | — |
| 2024-10-24 | 9.94 | $9.94 | 134200 |
| 2024-10-23 | 9.94 | $9.96 | 11900 |
| 2024-10-22 | 9.94 | $9.89 | 36209 |
| 2024-10-21 | 9.94 | $9.89 | — |
| 2024-10-18 | 9.95 | $9.89 | 4609 |
| 2024-10-17 | 9.95 | $9.96 | 39547 |
| 2024-10-16 | 9.95 | $9.96 | 9106 |
| 2024-10-15 | 9.95 | $9.97 | 84211 |
| 2024-10-14 | 9.95 | $9.92 | 861100 |
| 2024-10-11 | 9.95 | $9.92 | 101 |
| 2024-10-10 | 9.96 | $9.99 | 637709 |
| 2024-10-09 | 9.95 | $9.96 | 40010 |
| 2024-10-08 | 9.95 | $9.96 | 11250 |
| 2024-10-07 | 9.95 | $9.95 | 6600 |
| 2024-10-04 | 9.95 | $9.98 | 439800 |
| 2024-10-03 | 9.95 | $9.91 | 417200 |
| 2024-10-02 | 9.96 | $9.92 | 145 |
| 2024-10-01 | 9.96 | $9.98 | 101001 |
| 2024-09-30 | 9.96 | $9.93 | 400800 |
| 2024-09-27 | 9.96 | $9.96 | 1.8M |
| 2024-09-25 | 9.96 | $9.96 | 4810 |
| 2024-09-24 | 9.96 | $9.96 | 8740 |
| 2024-09-23 | 9.96 | $9.96 | 12805 |
| 2024-09-20 | 9.96 | $9.95 | 13533 |
| 2024-09-19 | 9.96 | $9.96 | 50912 |
| 2024-09-18 | 9.96 | $9.97 | 390 |
| 2024-09-17 | 9.95 | $9.95 | 7000 |
| 2024-09-16 | 9.95 | $9.97 | 7401 |
| 2024-09-13 | 9.95 | $9.97 | 5228 |
| 2024-09-12 | 9.95 | $9.95 | 1000 |
| 2024-09-11 | 9.95 | $9.96 | 50176 |
| 2024-09-10 | 9.95 | $9.97 | 1404 |
| 2024-09-09 | 9.95 | $9.97 | 750 |
| 2024-09-06 | 9.94 | $9.96 | 241174 |
| 2024-09-05 | 9.94 | $9.95 | 30030 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.17
2026-07-17
Close Price
$12.18
Vol: 56415
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.96
Average
10.56
Maximum
12.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.17 | $12.18 | 56415 |
| 2026-07-16 | 12.16 | $12.14 | 44100 |
| 2026-07-15 | 12.16 | $12.16 | 76000 |
| 2026-07-14 | 12.15 | $12.17 | 40800 |
| 2026-07-13 | 12.13 | $12.09 | 33428 |
| 2026-07-10 | 12.13 | $12.03 | 32300 |
| 2026-07-09 | 12.14 | $12.14 | 27500 |
| 2026-07-08 | 12.13 | $12.03 | 47612 |
| 2026-07-07 | 12.15 | $12.03 | 47900 |
| 2026-07-06 | 12.16 | $12.04 | 105328 |
| 2026-07-02 | 12.17 | $11.97 | 62507 |
| 2026-07-01 | 12.20 | $12.06 | 22646 |
| 2026-06-30 | 12.21 | $12.16 | 39900 |
| 2026-06-29 | 12.20 | $12.01 | 61604 |
| 2026-06-26 | 12.22 | $12.11 | 61400 |
| 2026-06-25 | 12.23 | $12.13 | 54349 |
| 2026-06-24 | 12.22 | $12.09 | 28900 |
| 2026-06-23 | 12.23 | $12.09 | 48644 |
| 2026-06-22 | 12.23 | $12.23 | 191600 |
| 2026-06-18 | 12.21 | $12.57 | 880000 |
| 2026-06-17 | 12.10 | $12.39 | 81400 |
| 2026-06-16 | 12.02 | $12.31 | 45912 |
| 2026-06-15 | 11.94 | $12.26 | 71142 |
| 2026-03-30 | 11.86 | $11.02 | 101500 |
| 2026-03-27 | 12.03 | $10.98 | 184069 |
| 2026-03-26 | 12.22 | $11.24 | 205201 |
| 2026-03-25 | 12.40 | $11.42 | 99900 |
| 2026-03-24 | 12.56 | $12.43 | 405158 |
| 2026-03-23 | 12.53 | $12.76 | 124200 |
| 2026-03-20 | 12.43 | $12.92 | 121065 |
| 2026-03-19 | 12.27 | $12.29 | 80800 |
| 2026-03-18 | 12.22 | $12.25 | 21820 |
| 2026-03-17 | 12.16 | $12.11 | 36739 |
| 2026-03-16 | 12.13 | $12.01 | 76500 |
| 2026-03-13 | 12.10 | $11.65 | 53323 |
| 2026-03-12 | 12.15 | $10.90 | 172705 |
| 2026-03-11 | 12.36 | $11.74 | 84600 |
| 2026-03-10 | 12.42 | $12.11 | 157084 |
| 2026-03-09 | 12.41 | $13.36 | 204512 |
| 2026-03-06 | 12.13 | $13.92 | 389682 |
| 2026-03-05 | 11.68 | $13.00 | 150057 |
| 2026-03-04 | 11.35 | $11.05 | 61008 |
| 2026-03-03 | 11.38 | $11.06 | 53172 |
| 2026-03-02 | 11.42 | $12.40 | 41500 |
| 2026-02-27 | 11.17 | $12.20 | 24357 |
| 2026-02-26 | 10.92 | $11.27 | 43149 |
| 2026-02-25 | 10.83 | $11.93 | 14521 |
| 2026-02-24 | 10.58 | $10.63 | 90538 |
| 2026-02-23 | 10.57 | $10.56 | 61400 |
| 2026-02-20 | 10.57 | $10.56 | 38600 |
| 2026-02-19 | 10.57 | $10.56 | 80700 |
| 2026-02-18 | 10.58 | $10.58 | 7400 |
| 2026-02-17 | 10.57 | $10.56 | 7526 |
| 2026-02-13 | 10.57 | $10.57 | 10800 |
| 2026-02-12 | 10.57 | $10.56 | 524500 |
| 2026-02-11 | 10.57 | $10.55 | 162900 |
| 2026-02-10 | 10.58 | $10.57 | 24541 |
| 2026-02-09 | 10.57 | $10.56 | 18922 |
| 2026-02-06 | 10.57 | $10.56 | 6900 |
| 2026-02-05 | 10.57 | $10.56 | 369743 |
| 2026-02-04 | 10.57 | $10.58 | 1800 |
| 2026-02-03 | 10.57 | $10.56 | 4737 |
| 2026-02-02 | 10.57 | $10.57 | 235200 |
| 2026-01-30 | 10.57 | $10.57 | 21800 |
| 2026-01-29 | 10.56 | $10.56 | 12515 |
| 2026-01-28 | 10.56 | $10.58 | 7837 |
| 2026-01-27 | 10.55 | $10.55 | 532910 |
| 2026-01-26 | 10.55 | $10.55 | 3591 |
| 2026-01-23 | 10.55 | $10.55 | 127548 |
| 2026-01-22 | 10.54 | $10.55 | 4900 |
| 2026-01-21 | 10.54 | $10.54 | 8300 |
| 2026-01-20 | 10.54 | $10.54 | 165600 |
| 2026-01-16 | 10.53 | $10.55 | 88300 |
| 2026-01-15 | 10.53 | $10.55 | 20600 |
| 2026-01-14 | 10.52 | $10.53 | 86846 |
| 2026-01-13 | 10.51 | $10.52 | 4909 |
| 2026-01-12 | 10.51 | $10.52 | 16018 |
| 2026-01-09 | 10.50 | $10.52 | 25824 |
| 2026-01-08 | 10.50 | $10.51 | 15400 |
| 2026-01-07 | 10.50 | $10.50 | 24040 |
| 2026-01-06 | 10.49 | $10.50 | 23500 |
| 2026-01-05 | 10.49 | $10.50 | 57500 |
| 2026-01-02 | 10.49 | $10.49 | 18117 |
| 2025-12-31 | 10.48 | $10.49 | 18239 |
| 2025-12-30 | 10.48 | $10.48 | 62800 |
| 2025-12-29 | 10.48 | $10.48 | 19300 |
| 2025-12-26 | 10.48 | $10.48 | 24367 |
| 2025-12-24 | 10.48 | $10.48 | 25100 |
| 2025-12-23 | 10.48 | $10.48 | 41000 |
| 2025-12-22 | 10.47 | $10.48 | 36600 |
| 2025-12-19 | 10.47 | $10.48 | 19621 |
| 2025-12-18 | 10.47 | $10.48 | 23827 |
| 2025-12-17 | 10.46 | $10.48 | 120337 |
| 2025-12-16 | 10.46 | $10.47 | 20708 |
| 2025-12-15 | 10.46 | $10.46 | 28600 |
| 2025-12-12 | 10.46 | $10.46 | 22411 |
| 2025-12-11 | 10.46 | $10.46 | 25200 |
| 2025-12-10 | 10.45 | $10.46 | 43300 |
| 2025-12-09 | 10.45 | $10.45 | 74038 |
| 2025-12-08 | 10.45 | $10.46 | 50900 |
| 2025-12-05 | 10.45 | $10.44 | 41400 |
| 2025-12-04 | 10.45 | $10.44 | 83643 |
| 2025-12-03 | 10.46 | $10.44 | 28200 |
| 2025-12-02 | 10.46 | $10.47 | 86700 |
| 2025-12-01 | 10.46 | $10.47 | 184136 |
| 2025-11-28 | 10.45 | $10.44 | 24647 |
| 2025-11-26 | 10.45 | $10.46 | 29447 |
| 2025-11-25 | 10.45 | $10.47 | 67700 |
| 2025-11-24 | 10.45 | $10.47 | 41500 |
| 2025-11-21 | 10.44 | $10.45 | 43100 |
| 2025-11-20 | 10.44 | $10.40 | 52300 |
| 2025-11-19 | 10.45 | $10.43 | 56100 |
| 2025-11-18 | 10.45 | $10.44 | 343617 |
| 2025-11-17 | 10.45 | $10.45 | 111037 |
| 2025-11-14 | 10.45 | $10.45 | 80400 |
| 2025-11-13 | 10.45 | $10.45 | 45900 |
| 2025-11-12 | 10.45 | $10.45 | 44033 |
| 2025-11-11 | 10.45 | $10.45 | 41922 |
| 2025-11-10 | 10.45 | $10.45 | 43000 |
| 2025-11-07 | 10.45 | $10.45 | 36900 |
| 2025-11-06 | 10.45 | $10.46 | 25200 |
| 2025-11-05 | 10.44 | $10.45 | 30819 |
| 2025-11-04 | 10.44 | $10.45 | 53200 |
| 2025-11-03 | 10.44 | $10.45 | 258236 |
| 2025-10-31 | 10.44 | $10.45 | 258248 |
| 2025-10-30 | 10.43 | $10.45 | 197749 |
| 2025-10-29 | 10.43 | $10.45 | 38410 |
| 2025-10-28 | 10.42 | $10.45 | 17713 |
| 2025-10-27 | 10.42 | $10.45 | 22900 |
| 2025-10-24 | 10.41 | $10.44 | 18910 |
| 2025-10-23 | 10.41 | $10.44 | 36200 |
| 2025-10-22 | 10.40 | $10.42 | 1640 |
| 2025-10-21 | 10.40 | $10.42 | 104403 |
| 2025-10-20 | 10.40 | $10.42 | 31800 |
| 2025-10-17 | 10.39 | $10.42 | 23000 |
| 2025-10-16 | 10.39 | $10.42 | 66200 |
| 2025-10-15 | 10.38 | $10.43 | 12325 |
| 2025-10-14 | 10.38 | $10.41 | 26598 |
| 2025-10-13 | 10.37 | $10.41 | 2113 |
| 2025-10-10 | 10.37 | $10.41 | 23936 |
| 2025-10-09 | 10.37 | $10.41 | 139200 |
| 2025-10-08 | 10.36 | $10.40 | 24454 |
| 2025-10-07 | 10.36 | $10.39 | 700 |
| 2025-10-06 | 10.36 | $10.37 | 74900 |
| 2025-10-03 | 10.36 | $10.39 | 2900 |
| 2025-10-02 | 10.36 | $10.39 | 210537 |
| 2025-10-01 | 10.36 | $10.40 | 30152 |
| 2025-09-30 | 10.36 | $10.38 | 161970 |
| 2025-09-29 | 10.37 | $10.39 | 108600 |
| 2025-09-26 | 10.37 | $10.39 | 12500 |
| 2025-09-25 | 10.37 | $10.39 | 2700 |
| 2025-09-24 | 10.38 | $10.40 | 30231 |
| 2025-09-23 | 10.38 | $10.40 | 7300 |
| 2025-09-22 | 10.38 | $10.39 | 119402 |
| 2025-09-19 | 10.39 | $10.40 | 39800 |
| 2025-09-18 | 10.39 | $10.39 | 11925 |
| 2025-09-17 | 10.40 | $10.40 | 21710 |
| 2025-09-16 | 10.41 | $10.38 | 6044 |
| 2025-09-15 | 10.43 | $10.39 | 308509 |
| 2025-09-12 | 10.44 | $10.40 | 2305 |
| 2025-09-11 | 10.46 | $10.40 | 20510 |
| 2025-09-10 | 10.48 | $10.39 | 3100 |
| 2025-09-09 | 10.51 | $10.37 | 57742 |
| 2025-09-08 | 10.54 | $10.36 | 9273 |
| 2025-09-05 | 10.58 | $10.37 | 9708 |
| 2025-09-04 | 10.63 | $10.37 | 10248 |
| 2025-09-03 | 10.68 | $10.38 | 15536 |
| 2025-09-02 | 10.74 | $10.55 | 9744 |
| 2025-08-29 | 10.78 | $10.80 | 7257 |
| 2025-08-28 | 10.76 | $10.86 | 5979 |
| 2025-08-27 | 10.73 | $10.55 | 31718 |
| 2025-08-26 | 10.77 | $10.46 | 19700 |
| 2025-08-25 | 10.82 | $10.90 | 13200 |
| 2025-08-22 | 10.79 | $11.50 | 13718 |
| 2025-08-21 | 10.63 | $10.89 | 109100 |
| 2025-08-20 | 10.57 | $10.85 | 8500 |
| 2025-08-19 | 10.51 | $10.35 | 10600 |
| 2025-08-18 | 10.55 | $10.35 | 11200 |
| 2025-08-15 | 10.59 | $10.80 | 33674 |
| 2025-08-14 | 10.55 | $10.35 | 201700 |
| 2025-08-13 | 10.59 | $10.68 | 101602 |
| 2025-08-12 | 10.57 | $10.38 | 498100 |
| 2025-08-11 | 10.60 | $10.69 | 226807 |
| 2025-08-08 | 10.58 | $10.80 | 71000 |
| 2025-08-07 | 10.53 | $10.39 | 213600 |
| 2025-08-06 | 10.57 | $10.65 | 238700 |
| 2025-08-05 | 10.55 | $10.65 | 513300 |
| 2025-08-04 | 10.53 | $10.60 | 3000 |
| 2025-08-01 | 10.51 | $10.40 | 5600 |
| 2025-07-31 | 10.53 | $10.60 | 5300 |
| 2025-07-30 | 10.52 | $10.64 | 124300 |
| 2025-07-29 | 10.50 | $10.43 | 12400 |
| 2025-07-28 | 10.51 | $10.44 | 5720 |
| 2025-07-25 | 10.53 | $10.45 | 19310 |
| 2025-07-24 | 10.55 | $10.48 | 1300 |
| 2025-07-23 | 10.57 | $10.45 | 4200 |
| 2025-07-22 | 10.59 | $10.88 | 26800 |
| 2025-07-21 | 10.53 | $10.50 | 6700 |
| 2025-07-18 | 10.53 | $10.48 | 6700 |
| 2025-07-17 | 10.54 | $10.49 | 151600 |
| 2025-07-16 | 10.56 | $10.43 | 18700 |
| 2025-07-15 | 10.58 | $10.47 | 7900 |
| 2025-07-14 | 10.60 | $10.46 | 20400 |
| 2025-07-11 | 10.63 | $10.47 | 7800 |
| 2025-07-10 | 10.66 | $10.49 | 59600 |
| 2025-07-09 | 10.69 | $10.91 | 5018 |
| 2025-07-08 | 10.64 | $11.00 | 16824 |
| 2025-07-07 | 10.56 | $10.48 | 36672 |
| 2025-07-03 | 10.57 | $10.53 | 3914 |
| 2025-07-02 | 10.57 | $10.52 | 562400 |
| 2025-07-01 | 10.58 | $10.53 | 5800 |
| 2025-06-30 | 10.59 | $10.51 | 14807 |
| 2025-06-27 | 10.60 | $10.51 | 58300 |
| 2025-06-26 | 10.62 | $10.50 | 295100 |
| 2025-06-25 | 10.64 | $10.50 | 171000 |
| 2025-06-24 | 10.66 | $10.59 | 316400 |
| 2025-06-23 | 10.66 | $10.60 | 373600 |
| 2025-06-20 | 10.67 | $10.60 | 42200 |
| 2025-06-18 | 10.67 | $10.63 | 180917 |
| 2025-06-17 | 10.67 | $10.65 | 562800 |
| 2025-06-16 | 10.66 | $10.62 | 1.6M |
| 2025-06-13 | 10.66 | $10.57 | 4000 |
| 2025-06-12 | 10.66 | $10.82 | 12400 |
| 2025-06-11 | 10.61 | $10.56 | 93800 |
| 2025-06-10 | 10.61 | $10.52 | 29600 |
| 2025-06-09 | 10.62 | $10.59 | 29900 |
| 2025-06-06 | 10.62 | $10.53 | 19500 |
| 2025-06-05 | 10.62 | $10.51 | 9448 |
| 2025-06-04 | 10.63 | $10.99 | 983248 |
| 2025-06-03 | 10.54 | $10.74 | 19200 |
| 2025-06-02 | 10.48 | $10.44 | 10740 |
| 2025-05-30 | 10.48 | $10.42 | 4512 |
| 2025-05-29 | 10.49 | $10.61 | 3900 |
| 2025-05-28 | 10.45 | $10.44 | 14108 |
| 2025-05-27 | 10.45 | $10.45 | 13000 |
| 2025-05-23 | 10.44 | $10.43 | 65100 |
| 2025-05-22 | 10.43 | $10.41 | 464200 |
| 2025-05-21 | 10.42 | $10.55 | 701500 |
| 2025-05-20 | 10.39 | $10.52 | 520900 |
| 2025-05-19 | 10.35 | $10.43 | 331300 |
| 2025-05-16 | 10.32 | $10.33 | 1.1M |
| 2025-05-15 | 10.32 | $10.49 | 707800 |
| 2025-05-14 | 10.28 | $10.24 | 17800 |
| 2025-05-13 | 10.28 | $10.24 | 201000 |
| 2025-05-12 | 10.28 | $10.23 | 339200 |
| 2025-05-09 | 10.29 | $10.23 | 263700 |
| 2025-05-08 | 10.30 | $10.24 | 556300 |
| 2025-05-07 | 10.30 | $10.38 | 2938 |
| 2025-05-06 | 10.28 | $10.21 | 507800 |
| 2025-05-05 | 10.29 | $10.56 | 24500 |
| 2025-05-02 | 10.23 | $10.21 | 53100 |
| 2025-05-01 | 10.23 | $10.31 | 239900 |
| 2025-04-30 | 10.21 | $10.26 | 14500 |
| 2025-04-29 | 10.19 | $10.28 | 285400 |
| 2025-04-28 | 10.17 | $10.22 | 1.1M |
| 2025-04-25 | 10.16 | $10.22 | 152000 |
| 2025-04-24 | 10.15 | $10.15 | 35400 |
| 2025-04-23 | 10.15 | $10.19 | 31945 |
| 2025-04-22 | 10.14 | $10.09 | 6300 |
| 2025-04-21 | 10.15 | $10.16 | 33321 |
| 2025-04-17 | 10.15 | $10.09 | 1600 |
| 2025-04-16 | 10.16 | $10.06 | 16500 |
| 2025-04-15 | 10.18 | $10.17 | 5100 |
| 2025-04-14 | 10.18 | $10.11 | 7800 |
| 2025-04-11 | 10.19 | $10.19 | 19500 |
| 2025-04-10 | 10.19 | $10.19 | 208909 |
| 2025-04-09 | 10.18 | $10.17 | 129700 |
| 2025-04-08 | 10.19 | $10.07 | 14900 |
| 2025-04-07 | 10.21 | $10.19 | 24216 |
| 2025-04-04 | 10.21 | $10.25 | 28100 |
| 2025-04-03 | 10.19 | $10.21 | 9000 |
| 2025-04-02 | 10.19 | $10.20 | 12031 |
| 2025-04-01 | 10.18 | $10.19 | 24700 |
| 2025-03-31 | 10.17 | $10.25 | 8600 |
| 2025-03-28 | 10.16 | $10.20 | 9500 |
| 2025-03-27 | 10.14 | $10.20 | 6702 |
| 2025-03-26 | 10.13 | $10.20 | 37000 |
| 2025-03-25 | 10.11 | $10.19 | 10000 |
| 2025-03-24 | 10.10 | $10.07 | 16000 |
| 2025-03-21 | 10.10 | $10.06 | 2800 |
| 2025-03-20 | 10.11 | $10.15 | 6600 |
| 2025-03-19 | 10.10 | $10.06 | 5600 |
| 2025-03-18 | 10.11 | $10.19 | 25803 |
| 2025-03-17 | 10.10 | $10.04 | 8800 |
| 2025-03-14 | 10.11 | $10.04 | 55600 |
| 2025-03-13 | 10.12 | $10.05 | 6100 |
| 2025-03-12 | 10.14 | $10.20 | 12108 |
| 2025-03-11 | 10.12 | $10.15 | 63103 |
| 2025-03-10 | 10.12 | $10.03 | 33900 |
| 2025-03-07 | 10.13 | $10.14 | 27900 |
| 2025-03-06 | 10.13 | $10.03 | 9900 |
| 2025-03-05 | 10.15 | $10.17 | 9248 |
| 2025-03-04 | 10.14 | $10.20 | 55800 |
| 2025-03-03 | 10.13 | $10.17 | 62500 |
| 2025-02-28 | 10.12 | $10.15 | 42415 |
| 2025-02-27 | 10.11 | $10.12 | 41600 |
| 2025-02-26 | 10.11 | $10.17 | 14100 |
| 2025-02-25 | 10.09 | $10.16 | 299000 |
| 2025-02-24 | 10.08 | $10.03 | 229600 |
| 2025-02-21 | 10.09 | $10.15 | 18422 |
| 2025-02-20 | 10.08 | $10.02 | 48300 |
| 2025-02-19 | 10.09 | $10.02 | 20700 |
| 2025-02-18 | 10.11 | $10.13 | 76800 |
| 2025-02-14 | 10.10 | $10.02 | 22200 |
| 2025-02-13 | 10.12 | $10.13 | 118800 |
| 2025-02-12 | 10.11 | $10.15 | 410637 |
| 2025-02-11 | 10.10 | $10.15 | 11440 |
| 2025-02-10 | 10.09 | $10.15 | 89900 |
| 2025-02-07 | 10.08 | $10.00 | 163900 |
| 2025-02-06 | 10.09 | $10.02 | 9500 |
| 2025-02-05 | 10.11 | $10.10 | 38700 |
| 2025-02-04 | 10.11 | $10.11 | 57800 |
| 2025-02-03 | 10.11 | $10.13 | 59300 |
| 2025-01-31 | 10.10 | $10.11 | 21007 |
| 2025-01-30 | 10.10 | $10.11 | 18300 |
| 2025-01-29 | 10.09 | $10.00 | 97409 |
| 2025-01-28 | 10.11 | $10.10 | 25400 |
| 2025-01-27 | 10.11 | $10.02 | 48500 |
| 2025-01-24 | 10.13 | $10.11 | 13400 |
| 2025-01-23 | 10.13 | $10.10 | 56800 |
| 2025-01-22 | 10.13 | $10.13 | 29500 |
| 2025-01-21 | 10.13 | $10.10 | 71300 |
| 2025-01-17 | 10.13 | $10.00 | 16800 |
| 2025-01-16 | 10.16 | $10.10 | 36400 |
| 2025-01-15 | 10.16 | $10.09 | 20500 |
| 2025-01-14 | 10.17 | $10.14 | 23600 |
| 2025-01-13 | 10.17 | $10.11 | 34000 |
| 2025-01-10 | 10.17 | $9.99 | 37200 |
| 2025-01-08 | 10.21 | $10.30 | 35700 |
| 2025-01-07 | 10.18 | $10.26 | 39500 |
| 2025-01-06 | 10.15 | $10.08 | 144900 |
| 2025-01-03 | 10.16 | $10.43 | 118400 |
| 2025-01-02 | 10.09 | $10.20 | 208000 |
| 2024-12-31 | 10.06 | $10.08 | 124500 |
| 2024-12-30 | 10.05 | $10.05 | 241900 |
| 2024-12-27 | 10.05 | $10.09 | 353700 |
| 2024-12-26 | 10.03 | $10.02 | 412200 |
| 2024-12-24 | 10.03 | $10.08 | 1721 |
| 2024-12-23 | 10.02 | $10.08 | 245606 |
| 2024-12-20 | 10.00 | $10.01 | 45027 |
| 2024-12-19 | 10.00 | $10.07 | 667613 |
| 2024-12-18 | 9.98 | $9.99 | 620300 |
| 2024-12-17 | 9.98 | $9.94 | 137849 |
| 2024-12-16 | 9.98 | $10.00 | 652226 |
| 2024-12-13 | 9.98 | $10.01 | 21220 |
| 2024-12-12 | 9.97 | $9.96 | 8500 |
| 2024-12-11 | 9.97 | $9.99 | 161500 |
| 2024-12-10 | 9.96 | $9.93 | 4100 |
| 2024-12-09 | 9.97 | $9.94 | 916 |
| 2024-12-06 | 9.97 | $9.93 | 17200 |
| 2024-12-05 | 9.98 | $9.93 | 6200 |
| 2024-12-04 | 9.99 | $9.93 | 1100 |
| 2024-12-03 | 10.00 | $9.97 | 1900 |
| 2024-12-02 | 10.00 | $9.99 | 42420 |
| 2024-11-29 | 10.00 | $9.99 | 24539 |
| 2024-11-27 | 10.00 | $9.98 | 11264 |
| 2024-11-26 | 10.00 | $9.94 | 5811 |
| 2024-11-25 | 10.00 | $9.99 | 2700 |
| 2024-11-22 | 10.00 | $10.00 | 399000 |
| 2024-11-21 | 9.99 | $9.99 | 126700 |
| 2024-11-20 | 9.99 | $10.00 | 55000 |
| 2024-11-19 | 9.98 | $10.00 | 50000 |
| 2024-11-18 | 9.97 | $9.92 | 22409 |
| 2024-11-15 | 9.98 | $9.93 | — |
| 2024-11-14 | 9.98 | $9.93 | 20100 |
| 2024-11-13 | 9.99 | $9.92 | 69000 |
| 2024-11-12 | 9.99 | $9.92 | 14400 |
| 2024-11-11 | 10.00 | $9.93 | 200 |
| 2024-11-08 | 10.01 | $9.92 | 8100 |
| 2024-11-07 | 10.02 | $9.92 | 6702 |
| 2024-11-06 | 10.03 | $9.93 | 57843 |
| 2024-11-05 | 10.04 | $9.93 | 483900 |
| 2024-11-04 | 10.05 | $9.99 | 16625 |
| 2024-11-01 | 10.05 | $9.98 | 138137 |
| 2024-10-31 | 10.05 | $9.92 | 2400 |
| 2024-10-30 | 10.06 | $9.92 | 572706 |
| 2024-10-29 | 10.07 | $9.96 | 6600 |
| 2024-10-28 | 10.08 | $9.91 | 380200 |
| 2024-10-25 | 10.09 | $9.89 | — |
| 2024-10-24 | 10.12 | $9.94 | 134200 |
| 2024-10-23 | 10.13 | $9.96 | 11900 |
| 2024-10-22 | 10.14 | $9.89 | 36209 |
| 2024-10-21 | 10.17 | $9.89 | — |
| 2024-10-18 | 10.19 | $9.89 | 4609 |
| 2024-10-17 | 10.22 | $9.96 | 39547 |
| 2024-10-16 | 10.24 | $9.96 | 9106 |
| 2024-10-15 | 10.26 | $9.97 | 84211 |
| 2024-10-14 | 10.28 | $9.92 | 861100 |
| 2024-10-11 | 10.32 | $9.92 | 101 |
| 2024-10-10 | 10.35 | $9.99 | 637709 |
| 2024-10-09 | 10.37 | $9.96 | 40010 |
| 2024-10-08 | 10.40 | $9.96 | 11250 |
| 2024-10-07 | 10.43 | $9.95 | 6600 |
| 2024-10-04 | 10.46 | $9.98 | 439800 |
| 2024-10-03 | 10.49 | $9.91 | 417200 |
| 2024-10-02 | 10.53 | $9.92 | 145 |
| 2024-10-01 | 10.58 | $9.98 | 101001 |
| 2024-09-30 | 10.61 | $9.93 | 400800 |
| 2024-09-27 | 10.66 | $9.96 | 1.8M |
| 2024-09-25 | 10.70 | $9.96 | 4810 |
| 2024-09-24 | 10.74 | $9.96 | 8740 |
| 2024-09-23 | 10.79 | $9.96 | 12805 |
| 2024-09-20 | 10.83 | $9.95 | 13533 |
| 2024-09-19 | 10.88 | $9.96 | 50912 |
| 2024-09-18 | 10.92 | $9.97 | 390 |
| 2024-09-17 | 10.96 | $9.95 | 7000 |
| 2024-09-16 | 11.01 | $9.97 | 7401 |
| 2024-09-13 | 11.05 | $9.97 | 5228 |
| 2024-09-12 | 11.08 | $9.95 | 1000 |
| 2024-09-11 | 11.11 | $9.96 | 50176 |
| 2024-09-10 | 11.14 | $9.97 | 1404 |
| 2024-09-09 | 11.15 | $9.97 | 750 |
| 2024-09-06 | 11.16 | $9.96 | 241174 |
| 2024-09-05 | 11.16 | $9.95 | 30030 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.11
2026-07-17
Close Price
$12.18
Vol: 56415
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.72
Average
10.51
Maximum
12.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.11 | $12.18 | 56415 |
| 2026-07-16 | 12.09 | $12.14 | 44100 |
| 2026-07-15 | 12.09 | $12.16 | 76000 |
| 2026-07-14 | 12.07 | $12.17 | 40800 |
| 2026-07-13 | 12.04 | $12.09 | 33428 |
| 2026-07-10 | 12.04 | $12.03 | 32300 |
| 2026-07-09 | 12.05 | $12.14 | 27500 |
| 2026-07-08 | 12.03 | $12.03 | 47612 |
| 2026-07-07 | 12.04 | $12.03 | 47900 |
| 2026-07-06 | 12.05 | $12.04 | 105328 |
| 2026-07-02 | 12.07 | $11.97 | 62507 |
| 2026-07-01 | 12.11 | $12.06 | 22646 |
| 2026-06-30 | 12.12 | $12.16 | 39900 |
| 2026-06-29 | 12.11 | $12.01 | 61604 |
| 2026-06-26 | 12.14 | $12.11 | 61400 |
| 2026-06-25 | 12.15 | $12.13 | 54349 |
| 2026-06-24 | 12.15 | $12.09 | 28900 |
| 2026-06-23 | 12.16 | $12.09 | 48644 |
| 2026-06-22 | 12.17 | $12.23 | 191600 |
| 2026-06-18 | 12.14 | $12.57 | 880000 |
| 2026-06-17 | 11.99 | $12.39 | 81400 |
| 2026-06-16 | 11.87 | $12.31 | 45912 |
| 2026-06-15 | 11.74 | $12.26 | 71142 |
| 2026-03-30 | 11.61 | $11.02 | 101500 |
| 2026-03-27 | 11.83 | $10.98 | 184069 |
| 2026-03-26 | 12.12 | $11.24 | 205201 |
| 2026-03-25 | 12.39 | $11.42 | 99900 |
| 2026-03-24 | 12.65 | $12.43 | 405158 |
| 2026-03-23 | 12.65 | $12.76 | 124200 |
| 2026-03-20 | 12.53 | $12.92 | 121065 |
| 2026-03-19 | 12.33 | $12.29 | 80800 |
| 2026-03-18 | 12.28 | $12.25 | 21820 |
| 2026-03-17 | 12.23 | $12.11 | 36739 |
| 2026-03-16 | 12.21 | $12.01 | 76500 |
| 2026-03-13 | 12.20 | $11.65 | 53323 |
| 2026-03-12 | 12.31 | $10.90 | 172705 |
| 2026-03-11 | 12.66 | $11.74 | 84600 |
| 2026-03-10 | 12.82 | $12.11 | 157084 |
| 2026-03-09 | 12.89 | $13.36 | 204512 |
| 2026-03-06 | 12.56 | $13.92 | 389682 |
| 2026-03-05 | 11.97 | $13.00 | 150057 |
| 2026-03-04 | 11.53 | $11.05 | 61008 |
| 2026-03-03 | 11.61 | $11.06 | 53172 |
| 2026-03-02 | 11.70 | $12.40 | 41500 |
| 2026-02-27 | 11.38 | $12.20 | 24357 |
| 2026-02-26 | 11.05 | $11.27 | 43149 |
| 2026-02-25 | 10.93 | $11.93 | 14521 |
| 2026-02-24 | 10.58 | $10.63 | 90538 |
| 2026-02-23 | 10.57 | $10.56 | 61400 |
| 2026-02-20 | 10.57 | $10.56 | 38600 |
| 2026-02-19 | 10.57 | $10.56 | 80700 |
| 2026-02-18 | 10.57 | $10.58 | 7400 |
| 2026-02-17 | 10.57 | $10.56 | 7526 |
| 2026-02-13 | 10.57 | $10.57 | 10800 |
| 2026-02-12 | 10.57 | $10.56 | 524500 |
| 2026-02-11 | 10.57 | $10.55 | 162900 |
| 2026-02-10 | 10.57 | $10.57 | 24541 |
| 2026-02-09 | 10.57 | $10.56 | 18922 |
| 2026-02-06 | 10.58 | $10.56 | 6900 |
| 2026-02-05 | 10.58 | $10.56 | 369743 |
| 2026-02-04 | 10.58 | $10.58 | 1800 |
| 2026-02-03 | 10.57 | $10.56 | 4737 |
| 2026-02-02 | 10.58 | $10.57 | 235200 |
| 2026-01-30 | 10.57 | $10.57 | 21800 |
| 2026-01-29 | 10.57 | $10.56 | 12515 |
| 2026-01-28 | 10.57 | $10.58 | 7837 |
| 2026-01-27 | 10.56 | $10.55 | 532910 |
| 2026-01-26 | 10.56 | $10.55 | 3591 |
| 2026-01-23 | 10.55 | $10.55 | 127548 |
| 2026-01-22 | 10.55 | $10.55 | 4900 |
| 2026-01-21 | 10.55 | $10.54 | 8300 |
| 2026-01-20 | 10.54 | $10.54 | 165600 |
| 2026-01-16 | 10.54 | $10.55 | 88300 |
| 2026-01-15 | 10.53 | $10.55 | 20600 |
| 2026-01-14 | 10.52 | $10.53 | 86846 |
| 2026-01-13 | 10.52 | $10.52 | 4909 |
| 2026-01-12 | 10.52 | $10.52 | 16018 |
| 2026-01-09 | 10.51 | $10.52 | 25824 |
| 2026-01-08 | 10.50 | $10.51 | 15400 |
| 2026-01-07 | 10.50 | $10.50 | 24040 |
| 2026-01-06 | 10.50 | $10.50 | 23500 |
| 2026-01-05 | 10.49 | $10.50 | 57500 |
| 2026-01-02 | 10.49 | $10.49 | 18117 |
| 2025-12-31 | 10.49 | $10.49 | 18239 |
| 2025-12-30 | 10.48 | $10.48 | 62800 |
| 2025-12-29 | 10.48 | $10.48 | 19300 |
| 2025-12-26 | 10.48 | $10.48 | 24367 |
| 2025-12-24 | 10.48 | $10.48 | 25100 |
| 2025-12-23 | 10.48 | $10.48 | 41000 |
| 2025-12-22 | 10.48 | $10.48 | 36600 |
| 2025-12-19 | 10.48 | $10.48 | 19621 |
| 2025-12-18 | 10.47 | $10.48 | 23827 |
| 2025-12-17 | 10.47 | $10.48 | 120337 |
| 2025-12-16 | 10.46 | $10.47 | 20708 |
| 2025-12-15 | 10.46 | $10.46 | 28600 |
| 2025-12-12 | 10.46 | $10.46 | 22411 |
| 2025-12-11 | 10.46 | $10.46 | 25200 |
| 2025-12-10 | 10.46 | $10.46 | 43300 |
| 2025-12-09 | 10.45 | $10.45 | 74038 |
| 2025-12-08 | 10.45 | $10.46 | 50900 |
| 2025-12-05 | 10.45 | $10.44 | 41400 |
| 2025-12-04 | 10.46 | $10.44 | 83643 |
| 2025-12-03 | 10.46 | $10.44 | 28200 |
| 2025-12-02 | 10.46 | $10.47 | 86700 |
| 2025-12-01 | 10.46 | $10.47 | 184136 |
| 2025-11-28 | 10.45 | $10.44 | 24647 |
| 2025-11-26 | 10.46 | $10.46 | 29447 |
| 2025-11-25 | 10.46 | $10.47 | 67700 |
| 2025-11-24 | 10.45 | $10.47 | 41500 |
| 2025-11-21 | 10.44 | $10.45 | 43100 |
| 2025-11-20 | 10.44 | $10.40 | 52300 |
| 2025-11-19 | 10.45 | $10.43 | 56100 |
| 2025-11-18 | 10.46 | $10.44 | 343617 |
| 2025-11-17 | 10.46 | $10.45 | 111037 |
| 2025-11-14 | 10.46 | $10.45 | 80400 |
| 2025-11-13 | 10.46 | $10.45 | 45900 |
| 2025-11-12 | 10.46 | $10.45 | 44033 |
| 2025-11-11 | 10.46 | $10.45 | 41922 |
| 2025-11-10 | 10.46 | $10.45 | 43000 |
| 2025-11-07 | 10.46 | $10.45 | 36900 |
| 2025-11-06 | 10.47 | $10.46 | 25200 |
| 2025-11-05 | 10.46 | $10.45 | 30819 |
| 2025-11-04 | 10.46 | $10.45 | 53200 |
| 2025-11-03 | 10.46 | $10.45 | 258236 |
| 2025-10-31 | 10.46 | $10.45 | 258248 |
| 2025-10-30 | 10.46 | $10.45 | 197749 |
| 2025-10-29 | 10.45 | $10.45 | 38410 |
| 2025-10-28 | 10.45 | $10.45 | 17713 |
| 2025-10-27 | 10.44 | $10.45 | 22900 |
| 2025-10-24 | 10.43 | $10.44 | 18910 |
| 2025-10-23 | 10.43 | $10.44 | 36200 |
| 2025-10-22 | 10.42 | $10.42 | 1640 |
| 2025-10-21 | 10.42 | $10.42 | 104403 |
| 2025-10-20 | 10.42 | $10.42 | 31800 |
| 2025-10-17 | 10.41 | $10.42 | 23000 |
| 2025-10-16 | 10.41 | $10.42 | 66200 |
| 2025-10-15 | 10.40 | $10.43 | 12325 |
| 2025-10-14 | 10.39 | $10.41 | 26598 |
| 2025-10-13 | 10.39 | $10.41 | 2113 |
| 2025-10-10 | 10.38 | $10.41 | 23936 |
| 2025-10-09 | 10.38 | $10.41 | 139200 |
| 2025-10-08 | 10.37 | $10.40 | 24454 |
| 2025-10-07 | 10.36 | $10.39 | 700 |
| 2025-10-06 | 10.36 | $10.37 | 74900 |
| 2025-10-03 | 10.36 | $10.39 | 2900 |
| 2025-10-02 | 10.36 | $10.39 | 210537 |
| 2025-10-01 | 10.36 | $10.40 | 30152 |
| 2025-09-30 | 10.35 | $10.38 | 161970 |
| 2025-09-29 | 10.35 | $10.39 | 108600 |
| 2025-09-26 | 10.35 | $10.39 | 12500 |
| 2025-09-25 | 10.35 | $10.39 | 2700 |
| 2025-09-24 | 10.35 | $10.40 | 30231 |
| 2025-09-23 | 10.34 | $10.40 | 7300 |
| 2025-09-22 | 10.34 | $10.39 | 119402 |
| 2025-09-19 | 10.34 | $10.40 | 39800 |
| 2025-09-18 | 10.34 | $10.39 | 11925 |
| 2025-09-17 | 10.34 | $10.40 | 21710 |
| 2025-09-16 | 10.35 | $10.38 | 6044 |
| 2025-09-15 | 10.36 | $10.39 | 308509 |
| 2025-09-12 | 10.37 | $10.40 | 2305 |
| 2025-09-11 | 10.39 | $10.40 | 20510 |
| 2025-09-10 | 10.40 | $10.39 | 3100 |
| 2025-09-09 | 10.43 | $10.37 | 57742 |
| 2025-09-08 | 10.47 | $10.36 | 9273 |
| 2025-09-05 | 10.53 | $10.37 | 9708 |
| 2025-09-04 | 10.59 | $10.37 | 10248 |
| 2025-09-03 | 10.67 | $10.38 | 15536 |
| 2025-09-02 | 10.76 | $10.55 | 9744 |
| 2025-08-29 | 10.81 | $10.80 | 7257 |
| 2025-08-28 | 10.80 | $10.86 | 5979 |
| 2025-08-27 | 10.77 | $10.55 | 31718 |
| 2025-08-26 | 10.82 | $10.46 | 19700 |
| 2025-08-25 | 10.91 | $10.90 | 13200 |
| 2025-08-22 | 10.88 | $11.50 | 13718 |
| 2025-08-21 | 10.66 | $10.89 | 109100 |
| 2025-08-20 | 10.58 | $10.85 | 8500 |
| 2025-08-19 | 10.49 | $10.35 | 10600 |
| 2025-08-18 | 10.54 | $10.35 | 11200 |
| 2025-08-15 | 10.60 | $10.80 | 33674 |
| 2025-08-14 | 10.53 | $10.35 | 201700 |
| 2025-08-13 | 10.60 | $10.68 | 101602 |
| 2025-08-12 | 10.56 | $10.38 | 498100 |
| 2025-08-11 | 10.62 | $10.69 | 226807 |
| 2025-08-08 | 10.59 | $10.80 | 71000 |
| 2025-08-07 | 10.52 | $10.39 | 213600 |
| 2025-08-06 | 10.57 | $10.65 | 238700 |
| 2025-08-05 | 10.54 | $10.65 | 513300 |
| 2025-08-04 | 10.51 | $10.60 | 3000 |
| 2025-08-01 | 10.48 | $10.40 | 5600 |
| 2025-07-31 | 10.52 | $10.60 | 5300 |
| 2025-07-30 | 10.50 | $10.64 | 124300 |
| 2025-07-29 | 10.46 | $10.43 | 12400 |
| 2025-07-28 | 10.48 | $10.44 | 5720 |
| 2025-07-25 | 10.50 | $10.45 | 19310 |
| 2025-07-24 | 10.52 | $10.48 | 1300 |
| 2025-07-23 | 10.54 | $10.45 | 4200 |
| 2025-07-22 | 10.57 | $10.88 | 26800 |
| 2025-07-21 | 10.48 | $10.50 | 6700 |
| 2025-07-18 | 10.48 | $10.48 | 6700 |
| 2025-07-17 | 10.50 | $10.49 | 151600 |
| 2025-07-16 | 10.51 | $10.43 | 18700 |
| 2025-07-15 | 10.54 | $10.47 | 7900 |
| 2025-07-14 | 10.57 | $10.46 | 20400 |
| 2025-07-11 | 10.61 | $10.47 | 7800 |
| 2025-07-10 | 10.66 | $10.49 | 59600 |
| 2025-07-09 | 10.70 | $10.91 | 5018 |
| 2025-07-08 | 10.63 | $11.00 | 16824 |
| 2025-07-07 | 10.51 | $10.48 | 36672 |
| 2025-07-03 | 10.52 | $10.53 | 3914 |
| 2025-07-02 | 10.53 | $10.52 | 562400 |
| 2025-07-01 | 10.54 | $10.53 | 5800 |
| 2025-06-30 | 10.55 | $10.51 | 14807 |
| 2025-06-27 | 10.56 | $10.51 | 58300 |
| 2025-06-26 | 10.58 | $10.50 | 295100 |
| 2025-06-25 | 10.61 | $10.50 | 171000 |
| 2025-06-24 | 10.64 | $10.59 | 316400 |
| 2025-06-23 | 10.65 | $10.60 | 373600 |
| 2025-06-20 | 10.66 | $10.60 | 42200 |
| 2025-06-18 | 10.67 | $10.63 | 180917 |
| 2025-06-17 | 10.67 | $10.65 | 562800 |
| 2025-06-16 | 10.67 | $10.62 | 1.6M |
| 2025-06-13 | 10.67 | $10.57 | 4000 |
| 2025-06-12 | 10.69 | $10.82 | 12400 |
| 2025-06-11 | 10.63 | $10.56 | 93800 |
| 2025-06-10 | 10.63 | $10.52 | 29600 |
| 2025-06-09 | 10.65 | $10.59 | 29900 |
| 2025-06-06 | 10.65 | $10.53 | 19500 |
| 2025-06-05 | 10.67 | $10.51 | 9448 |
| 2025-06-04 | 10.70 | $10.99 | 983248 |
| 2025-06-03 | 10.58 | $10.74 | 19200 |
| 2025-06-02 | 10.50 | $10.44 | 10740 |
| 2025-05-30 | 10.51 | $10.42 | 4512 |
| 2025-05-29 | 10.52 | $10.61 | 3900 |
| 2025-05-28 | 10.48 | $10.44 | 14108 |
| 2025-05-27 | 10.48 | $10.45 | 13000 |
| 2025-05-23 | 10.47 | $10.43 | 65100 |
| 2025-05-22 | 10.46 | $10.41 | 464200 |
| 2025-05-21 | 10.46 | $10.55 | 701500 |
| 2025-05-20 | 10.42 | $10.52 | 520900 |
| 2025-05-19 | 10.37 | $10.43 | 331300 |
| 2025-05-16 | 10.34 | $10.33 | 1.1M |
| 2025-05-15 | 10.34 | $10.49 | 707800 |
| 2025-05-14 | 10.28 | $10.24 | 17800 |
| 2025-05-13 | 10.29 | $10.24 | 201000 |
| 2025-05-12 | 10.29 | $10.23 | 339200 |
| 2025-05-09 | 10.31 | $10.23 | 263700 |
| 2025-05-08 | 10.32 | $10.24 | 556300 |
| 2025-05-07 | 10.34 | $10.38 | 2938 |
| 2025-05-06 | 10.31 | $10.21 | 507800 |
| 2025-05-05 | 10.33 | $10.56 | 24500 |
| 2025-05-02 | 10.24 | $10.21 | 53100 |
| 2025-05-01 | 10.25 | $10.31 | 239900 |
| 2025-04-30 | 10.22 | $10.26 | 14500 |
| 2025-04-29 | 10.20 | $10.28 | 285400 |
| 2025-04-28 | 10.17 | $10.22 | 1.1M |
| 2025-04-25 | 10.16 | $10.22 | 152000 |
| 2025-04-24 | 10.14 | $10.15 | 35400 |
| 2025-04-23 | 10.13 | $10.19 | 31945 |
| 2025-04-22 | 10.12 | $10.09 | 6300 |
| 2025-04-21 | 10.13 | $10.16 | 33321 |
| 2025-04-17 | 10.13 | $10.09 | 1600 |
| 2025-04-16 | 10.14 | $10.06 | 16500 |
| 2025-04-15 | 10.17 | $10.17 | 5100 |
| 2025-04-14 | 10.17 | $10.11 | 7800 |
| 2025-04-11 | 10.19 | $10.19 | 19500 |
| 2025-04-10 | 10.19 | $10.19 | 208909 |
| 2025-04-09 | 10.19 | $10.17 | 129700 |
| 2025-04-08 | 10.19 | $10.07 | 14900 |
| 2025-04-07 | 10.22 | $10.19 | 24216 |
| 2025-04-04 | 10.23 | $10.25 | 28100 |
| 2025-04-03 | 10.21 | $10.21 | 9000 |
| 2025-04-02 | 10.20 | $10.20 | 12031 |
| 2025-04-01 | 10.20 | $10.19 | 24700 |
| 2025-03-31 | 10.19 | $10.25 | 8600 |
| 2025-03-28 | 10.17 | $10.20 | 9500 |
| 2025-03-27 | 10.15 | $10.20 | 6702 |
| 2025-03-26 | 10.13 | $10.20 | 37000 |
| 2025-03-25 | 10.11 | $10.19 | 10000 |
| 2025-03-24 | 10.09 | $10.07 | 16000 |
| 2025-03-21 | 10.09 | $10.06 | 2800 |
| 2025-03-20 | 10.11 | $10.15 | 6600 |
| 2025-03-19 | 10.09 | $10.06 | 5600 |
| 2025-03-18 | 10.11 | $10.19 | 25803 |
| 2025-03-17 | 10.08 | $10.04 | 8800 |
| 2025-03-14 | 10.10 | $10.04 | 55600 |
| 2025-03-13 | 10.12 | $10.05 | 6100 |
| 2025-03-12 | 10.14 | $10.20 | 12108 |
| 2025-03-11 | 10.12 | $10.15 | 63103 |
| 2025-03-10 | 10.11 | $10.03 | 33900 |
| 2025-03-07 | 10.14 | $10.14 | 27900 |
| 2025-03-06 | 10.13 | $10.03 | 9900 |
| 2025-03-05 | 10.16 | $10.17 | 9248 |
| 2025-03-04 | 10.16 | $10.20 | 55800 |
| 2025-03-03 | 10.14 | $10.17 | 62500 |
| 2025-02-28 | 10.12 | $10.15 | 42415 |
| 2025-02-27 | 10.11 | $10.12 | 41600 |
| 2025-02-26 | 10.11 | $10.17 | 14100 |
| 2025-02-25 | 10.09 | $10.16 | 299000 |
| 2025-02-24 | 10.06 | $10.03 | 229600 |
| 2025-02-21 | 10.08 | $10.15 | 18422 |
| 2025-02-20 | 10.06 | $10.02 | 48300 |
| 2025-02-19 | 10.08 | $10.02 | 20700 |
| 2025-02-18 | 10.10 | $10.13 | 76800 |
| 2025-02-14 | 10.09 | $10.02 | 22200 |
| 2025-02-13 | 10.11 | $10.13 | 118800 |
| 2025-02-12 | 10.10 | $10.15 | 410637 |
| 2025-02-11 | 10.09 | $10.15 | 11440 |
| 2025-02-10 | 10.07 | $10.15 | 89900 |
| 2025-02-07 | 10.05 | $10.00 | 163900 |
| 2025-02-06 | 10.07 | $10.02 | 9500 |
| 2025-02-05 | 10.09 | $10.10 | 38700 |
| 2025-02-04 | 10.09 | $10.11 | 57800 |
| 2025-02-03 | 10.09 | $10.13 | 59300 |
| 2025-01-31 | 10.08 | $10.11 | 21007 |
| 2025-01-30 | 10.07 | $10.11 | 18300 |
| 2025-01-29 | 10.06 | $10.00 | 97409 |
| 2025-01-28 | 10.09 | $10.10 | 25400 |
| 2025-01-27 | 10.09 | $10.02 | 48500 |
| 2025-01-24 | 10.11 | $10.11 | 13400 |
| 2025-01-23 | 10.11 | $10.10 | 56800 |
| 2025-01-22 | 10.11 | $10.13 | 29500 |
| 2025-01-21 | 10.11 | $10.10 | 71300 |
| 2025-01-17 | 10.11 | $10.00 | 16800 |
| 2025-01-16 | 10.15 | $10.10 | 36400 |
| 2025-01-15 | 10.16 | $10.09 | 20500 |
| 2025-01-14 | 10.18 | $10.14 | 23600 |
| 2025-01-13 | 10.18 | $10.11 | 34000 |
| 2025-01-10 | 10.19 | $9.99 | 37200 |
| 2025-01-08 | 10.24 | $10.30 | 35700 |
| 2025-01-07 | 10.21 | $10.26 | 39500 |
| 2025-01-06 | 10.18 | $10.08 | 144900 |
| 2025-01-03 | 10.19 | $10.43 | 118400 |
| 2025-01-02 | 10.10 | $10.20 | 208000 |
| 2024-12-31 | 10.06 | $10.08 | 124500 |
| 2024-12-30 | 10.05 | $10.05 | 241900 |
| 2024-12-27 | 10.05 | $10.09 | 353700 |
| 2024-12-26 | 10.03 | $10.02 | 412200 |
| 2024-12-24 | 10.03 | $10.08 | 1721 |
| 2024-12-23 | 10.01 | $10.08 | 245606 |
| 2024-12-20 | 9.99 | $10.01 | 45027 |
| 2024-12-19 | 9.98 | $10.07 | 667613 |
| 2024-12-18 | 9.95 | $9.99 | 620300 |
| 2024-12-17 | 9.95 | $9.94 | 137849 |
| 2024-12-16 | 9.95 | $10.00 | 652226 |
| 2024-12-13 | 9.94 | $10.01 | 21220 |
| 2024-12-12 | 9.93 | $9.96 | 8500 |
| 2024-12-11 | 9.93 | $9.99 | 161500 |
| 2024-12-10 | 9.91 | $9.93 | 4100 |
| 2024-12-09 | 9.92 | $9.94 | 916 |
| 2024-12-06 | 9.92 | $9.93 | 17200 |
| 2024-12-05 | 9.92 | $9.93 | 6200 |
| 2024-12-04 | 9.93 | $9.93 | 1100 |
| 2024-12-03 | 9.94 | $9.97 | 1900 |
| 2024-12-02 | 9.94 | $9.99 | 42420 |
| 2024-11-29 | 9.93 | $9.99 | 24539 |
| 2024-11-27 | 9.92 | $9.98 | 11264 |
| 2024-11-26 | 9.92 | $9.94 | 5811 |
| 2024-11-25 | 9.92 | $9.99 | 2700 |
| 2024-11-22 | 9.91 | $10.00 | 399000 |
| 2024-11-21 | 9.90 | $9.99 | 126700 |
| 2024-11-20 | 9.88 | $10.00 | 55000 |
| 2024-11-19 | 9.86 | $10.00 | 50000 |
| 2024-11-18 | 9.84 | $9.92 | 22409 |
| 2024-11-15 | 9.83 | $9.93 | — |
| 2024-11-14 | 9.83 | $9.93 | 20100 |
| 2024-11-13 | 9.82 | $9.92 | 69000 |
| 2024-11-12 | 9.82 | $9.92 | 14400 |
| 2024-11-11 | 9.82 | $9.93 | 200 |
| 2024-11-08 | 9.81 | $9.92 | 8100 |
| 2024-11-07 | 9.81 | $9.92 | 6702 |
| 2024-11-06 | 9.81 | $9.93 | 57843 |
| 2024-11-05 | 9.81 | $9.93 | 483900 |
| 2024-11-04 | 9.80 | $9.99 | 16625 |
| 2024-11-01 | 9.78 | $9.98 | 138137 |
| 2024-10-31 | 9.76 | $9.92 | 2400 |
| 2024-10-30 | 9.76 | $9.92 | 572706 |
| 2024-10-29 | 9.75 | $9.96 | 6600 |
| 2024-10-28 | 9.73 | $9.91 | 380200 |
| 2024-10-25 | 9.73 | $9.89 | — |
| 2024-10-24 | 9.74 | $9.94 | 134200 |
| 2024-10-23 | 9.73 | $9.96 | 11900 |
| 2024-10-22 | 9.72 | $9.89 | 36209 |
| 2024-10-21 | 9.72 | $9.89 | — |
| 2024-10-18 | 9.73 | $9.89 | 4609 |
| 2024-10-17 | 9.75 | $9.96 | 39547 |
| 2024-10-16 | 9.75 | $9.96 | 9106 |
| 2024-10-15 | 9.74 | $9.97 | 84211 |
| 2024-10-14 | 9.74 | $9.92 | 861100 |
| 2024-10-11 | 9.75 | $9.92 | 101 |
| 2024-10-10 | 9.77 | $9.99 | 637709 |
| 2024-10-09 | 9.77 | $9.96 | 40010 |
| 2024-10-08 | 9.77 | $9.96 | 11250 |
| 2024-10-07 | 9.78 | $9.95 | 6600 |
| 2024-10-04 | 9.80 | $9.98 | 439800 |
| 2024-10-03 | 9.81 | $9.91 | 417200 |
| 2024-10-02 | 9.84 | $9.92 | 145 |
| 2024-10-01 | 9.88 | $9.98 | 101001 |
| 2024-09-30 | 9.90 | $9.93 | 400800 |
| 2024-09-27 | 9.95 | $9.96 | 1.8M |
| 2024-09-25 | 9.99 | $9.96 | 4810 |
| 2024-09-24 | 10.03 | $9.96 | 8740 |
| 2024-09-23 | 10.09 | $9.96 | 12805 |
| 2024-09-20 | 10.14 | $9.95 | 13533 |
| 2024-09-19 | 10.21 | $9.96 | 50912 |
| 2024-09-18 | 10.28 | $9.97 | 390 |
| 2024-09-17 | 10.36 | $9.95 | 7000 |
| 2024-09-16 | 10.44 | $9.97 | 7401 |
| 2024-09-13 | 10.53 | $9.97 | 5228 |
| 2024-09-12 | 10.62 | $9.95 | 1000 |
| 2024-09-11 | 10.73 | $9.96 | 50176 |
| 2024-09-10 | 10.83 | $9.97 | 1404 |
| 2024-09-09 | 10.94 | $9.97 | 750 |
| 2024-09-06 | 11.05 | $9.96 | 241174 |
| 2024-09-05 | 11.16 | $9.95 | 30030 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.38
2026-07-17
Close Price
$12.18
Vol: 56415
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
43.84
Average
59.98
Maximum
99.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.38 | $12.18 | 56415 |
| 2026-07-16 | 52.86 | $12.14 | 44100 |
| 2026-07-15 | 53.14 | $12.16 | 76000 |
| 2026-07-14 | 53.28 | $12.17 | 40800 |
| 2026-07-13 | 52.36 | $12.09 | 33428 |
| 2026-07-10 | 51.68 | $12.03 | 32300 |
| 2026-07-09 | 52.99 | $12.14 | 27500 |
| 2026-07-08 | 51.84 | $12.03 | 47612 |
| 2026-07-07 | 51.84 | $12.03 | 47900 |
| 2026-07-06 | 51.94 | $12.04 | 105328 |
| 2026-07-02 | 51.28 | $11.97 | 62507 |
| 2026-07-01 | 52.15 | $12.06 | 22646 |
| 2026-06-30 | 53.11 | $12.16 | 39900 |
| 2026-06-29 | 51.85 | $12.01 | 61604 |
| 2026-06-26 | 52.75 | $12.11 | 61400 |
| 2026-06-25 | 52.92 | $12.13 | 54349 |
| 2026-06-24 | 52.62 | $12.09 | 28900 |
| 2026-06-23 | 52.62 | $12.09 | 48644 |
| 2026-06-22 | 53.69 | $12.23 | 191600 |
| 2026-06-18 | 56.31 | $12.57 | 880000 |
| 2026-06-17 | 55.21 | $12.39 | 81400 |
| 2026-06-16 | 54.73 | $12.31 | 45912 |
| 2026-06-15 | 54.44 | $12.26 | 71142 |
| 2026-03-30 | 46.30 | $11.02 | 101500 |
| 2026-03-27 | 46.01 | $10.98 | 184069 |
| 2026-03-26 | 47.63 | $11.24 | 205201 |
| 2026-03-25 | 48.75 | $11.42 | 99900 |
| 2026-03-24 | 55.79 | $12.43 | 405158 |
| 2026-03-23 | 58.41 | $12.76 | 124200 |
| 2026-03-20 | 59.70 | $12.92 | 121065 |
| 2026-03-19 | 56.07 | $12.29 | 80800 |
| 2026-03-18 | 55.83 | $12.25 | 21820 |
| 2026-03-17 | 55.02 | $12.11 | 36739 |
| 2026-03-16 | 54.44 | $12.01 | 76500 |
| 2026-03-13 | 52.37 | $11.65 | 53323 |
| 2026-03-12 | 47.66 | $10.90 | 172705 |
| 2026-03-11 | 53.27 | $11.74 | 84600 |
| 2026-03-10 | 56.02 | $12.11 | 157084 |
| 2026-03-09 | 67.18 | $13.36 | 204512 |
| 2026-03-06 | 73.39 | $13.92 | 389682 |
| 2026-03-05 | 68.90 | $13.00 | 150057 |
| 2026-03-04 | 52.88 | $11.05 | 61008 |
| 2026-03-03 | 53.01 | $11.06 | 53172 |
| 2026-03-02 | 78.00 | $12.40 | 41500 |
| 2026-02-27 | 76.42 | $12.20 | 24357 |
| 2026-02-26 | 65.51 | $11.27 | 43149 |
| 2026-02-25 | 95.22 | $11.93 | 14521 |
| 2026-02-24 | 68.40 | $10.63 | 90538 |
| 2026-02-23 | 55.69 | $10.56 | 61400 |
| 2026-02-20 | 55.69 | $10.56 | 38600 |
| 2026-02-19 | 55.69 | $10.56 | 80700 |
| 2026-02-18 | 61.77 | $10.58 | 7400 |
| 2026-02-17 | 57.34 | $10.56 | 7526 |
| 2026-02-13 | 60.68 | $10.57 | 10800 |
| 2026-02-12 | 58.38 | $10.56 | 524500 |
| 2026-02-11 | 55.93 | $10.55 | 162900 |
| 2026-02-10 | 62.98 | $10.57 | 24541 |
| 2026-02-09 | 60.62 | $10.56 | 18922 |
| 2026-02-06 | 60.62 | $10.56 | 6900 |
| 2026-02-05 | 60.62 | $10.56 | 369743 |
| 2026-02-04 | 68.05 | $10.58 | 1800 |
| 2026-02-03 | 63.84 | $10.56 | 4737 |
| 2026-02-02 | 68.10 | $10.57 | 235200 |
| 2026-01-30 | 68.10 | $10.57 | 21800 |
| 2026-01-29 | 66.06 | $10.56 | 12515 |
| 2026-01-28 | 75.22 | $10.58 | 7837 |
| 2026-01-27 | 69.12 | $10.55 | 532910 |
| 2026-01-26 | 69.12 | $10.55 | 3591 |
| 2026-01-23 | 69.12 | $10.55 | 127548 |
| 2026-01-22 | 69.12 | $10.55 | 4900 |
| 2026-01-21 | 66.90 | $10.54 | 8300 |
| 2026-01-20 | 66.90 | $10.54 | 165600 |
| 2026-01-16 | 71.53 | $10.55 | 88300 |
| 2026-01-15 | 71.53 | $10.55 | 20600 |
| 2026-01-14 | 67.47 | $10.53 | 86846 |
| 2026-01-13 | 65.10 | $10.52 | 4909 |
| 2026-01-12 | 65.10 | $10.52 | 16018 |
| 2026-01-09 | 65.10 | $10.52 | 25824 |
| 2026-01-08 | 62.78 | $10.51 | 15400 |
| 2026-01-07 | 60.27 | $10.50 | 24040 |
| 2026-01-06 | 60.27 | $10.50 | 23500 |
| 2026-01-05 | 60.27 | $10.50 | 57500 |
| 2026-01-02 | 57.83 | $10.49 | 18117 |
| 2025-12-31 | 57.83 | $10.49 | 18239 |
| 2025-12-30 | 55.36 | $10.48 | 62800 |
| 2025-12-29 | 55.36 | $10.48 | 19300 |
| 2025-12-26 | 55.36 | $10.48 | 24367 |
| 2025-12-24 | 55.36 | $10.48 | 25100 |
| 2025-12-23 | 55.36 | $10.48 | 41000 |
| 2025-12-22 | 55.36 | $10.48 | 36600 |
| 2025-12-19 | 55.36 | $10.48 | 19621 |
| 2025-12-18 | 55.36 | $10.48 | 23827 |
| 2025-12-17 | 55.36 | $10.48 | 120337 |
| 2025-12-16 | 53.65 | $10.47 | 20708 |
| 2025-12-15 | 51.90 | $10.46 | 28600 |
| 2025-12-12 | 51.90 | $10.46 | 22411 |
| 2025-12-11 | 51.90 | $10.46 | 25200 |
| 2025-12-10 | 51.90 | $10.46 | 43300 |
| 2025-12-09 | 50.37 | $10.45 | 74038 |
| 2025-12-08 | 51.94 | $10.46 | 50900 |
| 2025-12-05 | 48.92 | $10.44 | 41400 |
| 2025-12-04 | 48.92 | $10.44 | 83643 |
| 2025-12-03 | 48.92 | $10.44 | 28200 |
| 2025-12-02 | 53.22 | $10.47 | 86700 |
| 2025-12-01 | 53.22 | $10.47 | 184136 |
| 2025-11-28 | 49.18 | $10.44 | 24647 |
| 2025-11-26 | 52.03 | $10.46 | 29447 |
| 2025-11-25 | 53.49 | $10.47 | 67700 |
| 2025-11-24 | 53.49 | $10.47 | 41500 |
| 2025-11-21 | 51.00 | $10.45 | 43100 |
| 2025-11-20 | 43.84 | $10.40 | 52300 |
| 2025-11-19 | 47.82 | $10.43 | 56100 |
| 2025-11-18 | 49.24 | $10.44 | 343617 |
| 2025-11-17 | 50.66 | $10.45 | 111037 |
| 2025-11-14 | 50.66 | $10.45 | 80400 |
| 2025-11-13 | 50.66 | $10.45 | 45900 |
| 2025-11-12 | 50.66 | $10.45 | 44033 |
| 2025-11-11 | 50.66 | $10.45 | 41922 |
| 2025-11-10 | 50.66 | $10.45 | 43000 |
| 2025-11-07 | 50.66 | $10.45 | 36900 |
| 2025-11-06 | 51.71 | $10.46 | 25200 |
| 2025-11-05 | 50.74 | $10.45 | 30819 |
| 2025-11-04 | 50.74 | $10.45 | 53200 |
| 2025-11-03 | 50.74 | $10.45 | 258236 |
| 2025-10-31 | 50.74 | $10.45 | 258248 |
| 2025-10-30 | 50.74 | $10.45 | 197749 |
| 2025-10-29 | 50.74 | $10.45 | 38410 |
| 2025-10-28 | 50.74 | $10.45 | 17713 |
| 2025-10-27 | 50.74 | $10.45 | 22900 |
| 2025-10-24 | 50.08 | $10.44 | 18910 |
| 2025-10-23 | 50.08 | $10.44 | 36200 |
| 2025-10-22 | 48.84 | $10.42 | 1640 |
| 2025-10-21 | 48.84 | $10.42 | 104403 |
| 2025-10-20 | 48.84 | $10.42 | 31800 |
| 2025-10-17 | 48.84 | $10.42 | 23000 |
| 2025-10-16 | 48.84 | $10.42 | 66200 |
| 2025-10-15 | 49.31 | $10.43 | 12325 |
| 2025-10-14 | 48.36 | $10.41 | 26598 |
| 2025-10-13 | 48.36 | $10.41 | 2113 |
| 2025-10-10 | 48.36 | $10.41 | 23936 |
| 2025-10-09 | 48.36 | $10.41 | 139200 |
| 2025-10-08 | 47.96 | $10.40 | 24454 |
| 2025-10-07 | 47.58 | $10.39 | 700 |
| 2025-10-06 | 46.83 | $10.37 | 74900 |
| 2025-10-03 | 47.47 | $10.39 | 2900 |
| 2025-10-02 | 47.47 | $10.39 | 210537 |
| 2025-10-01 | 47.77 | $10.40 | 30152 |
| 2025-09-30 | 47.14 | $10.38 | 161970 |
| 2025-09-29 | 47.41 | $10.39 | 108600 |
| 2025-09-26 | 47.41 | $10.39 | 12500 |
| 2025-09-25 | 47.41 | $10.39 | 2700 |
| 2025-09-24 | 47.65 | $10.40 | 30231 |
| 2025-09-23 | 47.65 | $10.40 | 7300 |
| 2025-09-22 | 47.41 | $10.39 | 119402 |
| 2025-09-19 | 47.62 | $10.40 | 39800 |
| 2025-09-18 | 47.40 | $10.39 | 11925 |
| 2025-09-17 | 47.59 | $10.40 | 21710 |
| 2025-09-16 | 47.20 | $10.38 | 6044 |
| 2025-09-15 | 47.36 | $10.39 | 308509 |
| 2025-09-12 | 47.52 | $10.40 | 2305 |
| 2025-09-11 | 47.52 | $10.40 | 20510 |
| 2025-09-10 | 47.36 | $10.39 | 3100 |
| 2025-09-09 | 47.06 | $10.37 | 57742 |
| 2025-09-08 | 46.91 | $10.36 | 9273 |
| 2025-09-05 | 47.03 | $10.37 | 9708 |
| 2025-09-04 | 47.03 | $10.37 | 10248 |
| 2025-09-03 | 47.15 | $10.38 | 15536 |
| 2025-09-02 | 49.04 | $10.55 | 9744 |
| 2025-08-29 | 51.96 | $10.80 | 7257 |
| 2025-08-28 | 52.67 | $10.86 | 5979 |
| 2025-08-27 | 49.25 | $10.55 | 31718 |
| 2025-08-26 | 48.22 | $10.46 | 19700 |
| 2025-08-25 | 53.25 | $10.90 | 13200 |
| 2025-08-22 | 61.59 | $11.50 | 13718 |
| 2025-08-21 | 54.75 | $10.89 | 109100 |
| 2025-08-20 | 54.24 | $10.85 | 8500 |
| 2025-08-19 | 47.20 | $10.35 | 10600 |
| 2025-08-18 | 47.20 | $10.35 | 11200 |
| 2025-08-15 | 53.94 | $10.80 | 33674 |
| 2025-08-14 | 46.72 | $10.35 | 201700 |
| 2025-08-13 | 52.45 | $10.68 | 101602 |
| 2025-08-12 | 46.81 | $10.38 | 498100 |
| 2025-08-11 | 52.98 | $10.69 | 226807 |
| 2025-08-08 | 55.44 | $10.80 | 71000 |
| 2025-08-07 | 46.67 | $10.39 | 213600 |
| 2025-08-06 | 52.94 | $10.65 | 238700 |
| 2025-08-05 | 52.94 | $10.65 | 513300 |
| 2025-08-04 | 51.82 | $10.60 | 3000 |
| 2025-08-01 | 47.00 | $10.40 | 5600 |
| 2025-07-31 | 51.93 | $10.60 | 5300 |
| 2025-07-30 | 52.99 | $10.64 | 124300 |
| 2025-07-29 | 47.68 | $10.43 | 12400 |
| 2025-07-28 | 47.93 | $10.44 | 5720 |
| 2025-07-25 | 48.16 | $10.45 | 19310 |
| 2025-07-24 | 48.85 | $10.48 | 1300 |
| 2025-07-23 | 48.15 | $10.45 | 4200 |
| 2025-07-22 | 59.13 | $10.88 | 26800 |
| 2025-07-21 | 49.45 | $10.50 | 6700 |
| 2025-07-18 | 48.85 | $10.48 | 6700 |
| 2025-07-17 | 49.13 | $10.49 | 151600 |
| 2025-07-16 | 47.41 | $10.43 | 18700 |
| 2025-07-15 | 48.44 | $10.47 | 7900 |
| 2025-07-14 | 48.18 | $10.46 | 20400 |
| 2025-07-11 | 48.42 | $10.47 | 7800 |
| 2025-07-10 | 48.88 | $10.49 | 59600 |
| 2025-07-09 | 60.37 | $10.91 | 5018 |
| 2025-07-08 | 63.41 | $11.00 | 16824 |
| 2025-07-07 | 49.46 | $10.48 | 36672 |
| 2025-07-03 | 51.24 | $10.53 | 3914 |
| 2025-07-02 | 50.91 | $10.52 | 562400 |
| 2025-07-01 | 51.24 | $10.53 | 5800 |
| 2025-06-30 | 50.62 | $10.51 | 14807 |
| 2025-06-27 | 50.62 | $10.51 | 58300 |
| 2025-06-26 | 50.34 | $10.50 | 295100 |
| 2025-06-25 | 50.34 | $10.50 | 171000 |
| 2025-06-24 | 52.81 | $10.59 | 316400 |
| 2025-06-23 | 53.09 | $10.60 | 373600 |
| 2025-06-20 | 53.09 | $10.60 | 42200 |
| 2025-06-18 | 53.84 | $10.63 | 180917 |
| 2025-06-17 | 54.34 | $10.65 | 562800 |
| 2025-06-16 | 53.73 | $10.62 | 1.6M |
| 2025-06-13 | 52.75 | $10.57 | 4000 |
| 2025-06-12 | 58.70 | $10.82 | 12400 |
| 2025-06-11 | 53.52 | $10.56 | 93800 |
| 2025-06-10 | 52.65 | $10.52 | 29600 |
| 2025-06-09 | 54.34 | $10.59 | 29900 |
| 2025-06-06 | 53.11 | $10.53 | 19500 |
| 2025-06-05 | 52.71 | $10.51 | 9448 |
| 2025-06-04 | 65.50 | $10.99 | 983248 |
| 2025-06-03 | 60.79 | $10.74 | 19200 |
| 2025-06-02 | 53.57 | $10.44 | 10740 |
| 2025-05-30 | 53.02 | $10.42 | 4512 |
| 2025-05-29 | 59.34 | $10.61 | 3900 |
| 2025-05-28 | 54.76 | $10.44 | 14108 |
| 2025-05-27 | 55.11 | $10.45 | 13000 |
| 2025-05-23 | 54.56 | $10.43 | 65100 |
| 2025-05-22 | 54.03 | $10.41 | 464200 |
| 2025-05-21 | 58.59 | $10.55 | 701500 |
| 2025-05-20 | 57.87 | $10.52 | 520900 |
| 2025-05-19 | 55.66 | $10.43 | 331300 |
| 2025-05-16 | 53.05 | $10.33 | 1.1M |
| 2025-05-15 | 58.25 | $10.49 | 707800 |
| 2025-05-14 | 51.15 | $10.24 | 17800 |
| 2025-05-13 | 51.15 | $10.24 | 201000 |
| 2025-05-12 | 50.84 | $10.23 | 339200 |
| 2025-05-09 | 50.84 | $10.23 | 263700 |
| 2025-05-08 | 51.13 | $10.24 | 556300 |
| 2025-05-07 | 55.25 | $10.38 | 2938 |
| 2025-05-06 | 50.66 | $10.21 | 507800 |
| 2025-05-05 | 63.37 | $10.56 | 24500 |
| 2025-05-02 | 51.91 | $10.21 | 53100 |
| 2025-05-01 | 56.73 | $10.31 | 239900 |
| 2025-04-30 | 54.73 | $10.26 | 14500 |
| 2025-04-29 | 55.71 | $10.28 | 285400 |
| 2025-04-28 | 53.34 | $10.22 | 1.1M |
| 2025-04-25 | 53.34 | $10.22 | 152000 |
| 2025-04-24 | 50.55 | $10.15 | 35400 |
| 2025-04-23 | 52.25 | $10.19 | 31945 |
| 2025-04-22 | 48.12 | $10.09 | 6300 |
| 2025-04-21 | 51.05 | $10.16 | 33321 |
| 2025-04-17 | 48.04 | $10.09 | 1600 |
| 2025-04-16 | 46.71 | $10.06 | 16500 |
| 2025-04-15 | 51.30 | $10.17 | 5100 |
| 2025-04-14 | 48.68 | $10.11 | 7800 |
| 2025-04-11 | 52.23 | $10.19 | 19500 |
| 2025-04-10 | 52.23 | $10.19 | 208909 |
| 2025-04-09 | 51.43 | $10.17 | 129700 |
| 2025-04-08 | 47.24 | $10.07 | 14900 |
| 2025-04-07 | 52.40 | $10.19 | 24216 |
| 2025-04-04 | 55.26 | $10.25 | 28100 |
| 2025-04-03 | 53.66 | $10.21 | 9000 |
| 2025-04-02 | 53.26 | $10.20 | 12031 |
| 2025-04-01 | 52.88 | $10.19 | 24700 |
| 2025-03-31 | 55.48 | $10.25 | 8600 |
| 2025-03-28 | 53.67 | $10.20 | 9500 |
| 2025-03-27 | 53.67 | $10.20 | 6702 |
| 2025-03-26 | 53.67 | $10.20 | 37000 |
| 2025-03-25 | 53.35 | $10.19 | 10000 |
| 2025-03-24 | 49.30 | $10.07 | 16000 |
| 2025-03-21 | 48.95 | $10.06 | 2800 |
| 2025-03-20 | 52.03 | $10.15 | 6600 |
| 2025-03-19 | 48.98 | $10.06 | 5600 |
| 2025-03-18 | 53.66 | $10.19 | 25803 |
| 2025-03-17 | 48.24 | $10.04 | 8800 |
| 2025-03-14 | 48.24 | $10.04 | 55600 |
| 2025-03-13 | 48.58 | $10.05 | 6100 |
| 2025-03-12 | 54.03 | $10.20 | 12108 |
| 2025-03-11 | 52.34 | $10.15 | 63103 |
| 2025-03-10 | 47.97 | $10.03 | 33900 |
| 2025-03-07 | 52.13 | $10.14 | 27900 |
| 2025-03-06 | 47.83 | $10.03 | 9900 |
| 2025-03-05 | 53.66 | $10.17 | 9248 |
| 2025-03-04 | 55.03 | $10.20 | 55800 |
| 2025-03-03 | 53.91 | $10.17 | 62500 |
| 2025-02-28 | 53.18 | $10.15 | 42415 |
| 2025-02-27 | 52.09 | $10.12 | 41600 |
| 2025-02-26 | 54.08 | $10.17 | 14100 |
| 2025-02-25 | 53.75 | $10.16 | 299000 |
| 2025-02-24 | 49.16 | $10.03 | 229600 |
| 2025-02-21 | 53.84 | $10.15 | 18422 |
| 2025-02-20 | 48.82 | $10.02 | 48300 |
| 2025-02-19 | 48.82 | $10.02 | 20700 |
| 2025-02-18 | 53.24 | $10.13 | 76800 |
| 2025-02-14 | 48.84 | $10.02 | 22200 |
| 2025-02-13 | 53.64 | $10.13 | 118800 |
| 2025-02-12 | 54.56 | $10.15 | 410637 |
| 2025-02-11 | 54.56 | $10.15 | 11440 |
| 2025-02-10 | 54.56 | $10.15 | 89900 |
| 2025-02-07 | 48.89 | $10.00 | 163900 |
| 2025-02-06 | 49.68 | $10.02 | 9500 |
| 2025-02-05 | 52.91 | $10.10 | 38700 |
| 2025-02-04 | 53.32 | $10.11 | 57800 |
| 2025-02-03 | 54.12 | $10.13 | 59300 |
| 2025-01-31 | 53.45 | $10.11 | 21007 |
| 2025-01-30 | 53.45 | $10.11 | 18300 |
| 2025-01-29 | 49.85 | $10.00 | 97409 |
| 2025-01-28 | 53.42 | $10.10 | 25400 |
| 2025-01-27 | 50.74 | $10.02 | 48500 |
| 2025-01-24 | 54.07 | $10.11 | 13400 |
| 2025-01-23 | 53.75 | $10.10 | 56800 |
| 2025-01-22 | 54.84 | $10.13 | 29500 |
| 2025-01-21 | 53.95 | $10.10 | 71300 |
| 2025-01-17 | 50.90 | $10.00 | 16800 |
| 2025-01-16 | 54.32 | $10.10 | 36400 |
| 2025-01-15 | 54.03 | $10.09 | 20500 |
| 2025-01-14 | 55.72 | $10.14 | 23600 |
| 2025-01-13 | 54.92 | $10.11 | 34000 |
| 2025-01-10 | 51.56 | $9.99 | 37200 |
| 2025-01-08 | 63.10 | $10.30 | 35700 |
| 2025-01-07 | 62.06 | $10.26 | 39500 |
| 2025-01-06 | 56.85 | $10.08 | 144900 |
| 2025-01-03 | 76.14 | $10.43 | 118400 |
| 2025-01-02 | 69.73 | $10.20 | 208000 |
| 2024-12-31 | 65.08 | $10.08 | 124500 |
| 2024-12-30 | 63.75 | $10.05 | 241900 |
| 2024-12-27 | 66.97 | $10.09 | 353700 |
| 2024-12-26 | 63.95 | $10.02 | 412200 |
| 2024-12-24 | 69.09 | $10.08 | 1721 |
| 2024-12-23 | 69.09 | $10.08 | 245606 |
| 2024-12-20 | 66.23 | $10.01 | 45027 |
| 2024-12-19 | 71.63 | $10.07 | 667613 |
| 2024-12-18 | 68.36 | $9.99 | 620300 |
| 2024-12-17 | 66.04 | $9.94 | 137849 |
| 2024-12-16 | 72.07 | $10.00 | 652226 |
| 2024-12-13 | 73.13 | $10.01 | 21220 |
| 2024-12-12 | 71.12 | $9.96 | 8500 |
| 2024-12-11 | 74.29 | $9.99 | 161500 |
| 2024-12-10 | 71.91 | $9.93 | 4100 |
| 2024-12-09 | 72.98 | $9.94 | 916 |
| 2024-12-06 | 72.59 | $9.93 | 17200 |
| 2024-12-05 | 72.59 | $9.93 | 6200 |
| 2024-12-04 | 72.59 | $9.93 | 1100 |
| 2024-12-03 | 76.34 | $9.97 | 1900 |
| 2024-12-02 | 78.27 | $9.99 | 42420 |
| 2024-11-29 | 78.27 | $9.99 | 24539 |
| 2024-11-27 | 78.02 | $9.98 | 11264 |
| 2024-11-26 | 77.01 | $9.94 | 5811 |
| 2024-11-25 | 81.43 | $9.99 | 2700 |
| 2024-11-22 | 82.33 | $10.00 | 399000 |
| 2024-11-21 | 82.14 | $9.99 | 126700 |
| 2024-11-20 | 82.97 | $10.00 | 55000 |
| 2024-11-19 | 82.97 | $10.00 | 50000 |
| 2024-11-18 | 81.63 | $9.92 | 22409 |
| 2024-11-15 | 82.40 | $9.93 | — |
| 2024-11-14 | 82.40 | $9.93 | 20100 |
| 2024-11-13 | 82.25 | $9.92 | 69000 |
| 2024-11-12 | 82.25 | $9.92 | 14400 |
| 2024-11-11 | 82.89 | $9.93 | 200 |
| 2024-11-08 | 82.77 | $9.92 | 8100 |
| 2024-11-07 | 82.77 | $9.92 | 6702 |
| 2024-11-06 | 83.33 | $9.93 | 57843 |
| 2024-11-05 | 83.33 | $9.93 | 483900 |
| 2024-11-04 | 86.53 | $9.99 | 16625 |
| 2024-11-01 | 86.45 | $9.98 | 138137 |
| 2024-10-31 | 85.96 | $9.92 | 2400 |
| 2024-10-30 | 85.96 | $9.92 | 572706 |
| 2024-10-29 | 87.86 | $9.96 | 6600 |
| 2024-10-28 | 87.54 | $9.91 | 380200 |
| 2024-10-25 | 87.41 | $9.89 | — |
| 2024-10-24 | 89.62 | $9.94 | 134200 |
| 2024-10-23 | 90.49 | $9.96 | 11900 |
| 2024-10-22 | 90.17 | $9.89 | 36209 |
| 2024-10-21 | 90.17 | $9.89 | — |
| 2024-10-18 | 90.17 | $9.89 | 4609 |
| 2024-10-17 | 92.83 | $9.96 | 39547 |
| 2024-10-16 | 92.83 | $9.96 | 9106 |
| 2024-10-15 | 93.18 | $9.97 | 84211 |
| 2024-10-14 | 93.06 | $9.92 | 861100 |
| 2024-10-11 | 93.06 | $9.92 | 101 |
| 2024-10-10 | 95.28 | $9.99 | 637709 |
| 2024-10-09 | 95.23 | $9.96 | 40010 |
| 2024-10-08 | 95.23 | $9.96 | 11250 |
| 2024-10-07 | 95.22 | $9.95 | 6600 |
| 2024-10-04 | 96.03 | $9.98 | 439800 |
| 2024-10-03 | 95.95 | $9.91 | 417200 |
| 2024-10-02 | 96.20 | $9.92 | 145 |
| 2024-10-01 | 97.66 | $9.98 | 101001 |
| 2024-09-30 | 97.63 | $9.93 | 400800 |
| 2024-09-27 | 98.31 | $9.96 | 1.8M |
| 2024-09-25 | 98.31 | $9.96 | 4810 |
| 2024-09-24 | 98.31 | $9.96 | 8740 |
| 2024-09-23 | 98.31 | $9.96 | 12805 |
| 2024-09-20 | 98.31 | $9.95 | 13533 |
| 2024-09-19 | 98.48 | $9.96 | 50912 |
| 2024-09-18 | 98.65 | $9.97 | 390 |
| 2024-09-17 | 98.65 | $9.95 | 7000 |
| 2024-09-16 | 98.95 | $9.97 | 7401 |
| 2024-09-13 | 98.95 | $9.97 | 5228 |
| 2024-09-12 | 98.95 | $9.95 | 1000 |
| 2024-09-11 | 99.08 | $9.96 | 50176 |
| 2024-09-10 | 99.21 | $9.97 | 1404 |
| 2024-09-09 | 99.21 | $9.97 | 750 |
| 2024-09-06 | 99.21 | $9.96 | 241174 |
| 2024-09-05 | 99.21 | $9.95 | 30030 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-64.80
2026-07-17
Close Price
$12.18
Vol: 56415
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -64.80 | $12.18 | 56415 |
| 2026-07-16 | -68.00 | $12.14 | 44100 |
| 2026-07-15 | -66.40 | $12.16 | 76000 |
| 2026-07-14 | -65.60 | $12.17 | 40800 |
| 2026-07-13 | -41.47 | $12.09 | 33428 |
| 2026-07-10 | -44.24 | $12.03 | 32300 |
| 2026-07-09 | -39.17 | $12.14 | 27500 |
| 2026-07-08 | -44.24 | $12.03 | 47612 |
| 2026-07-07 | -44.24 | $12.03 | 47900 |
| 2026-07-06 | -59.47 | $12.04 | 105328 |
| 2026-07-02 | -61.79 | $11.97 | 62507 |
| 2026-07-01 | -58.80 | $12.06 | 22646 |
| 2026-06-30 | -55.48 | $12.16 | 39900 |
| 2026-06-29 | -60.47 | $12.01 | 61604 |
| 2026-06-26 | -57.14 | $12.11 | 61400 |
| 2026-06-25 | -56.29 | $12.13 | 54349 |
| 2026-06-24 | -56.49 | $12.09 | 28900 |
| 2026-06-23 | -56.49 | $12.09 | 48644 |
| 2026-06-22 | -54.46 | $12.23 | 191600 |
| 2026-06-18 | -57.18 | $12.57 | 880000 |
| 2026-06-17 | -72.20 | $12.39 | 81400 |
| 2026-06-16 | -63.51 | $12.31 | 45912 |
| 2026-06-15 | -64.16 | $12.26 | 71142 |
| 2026-03-30 | -80.26 | $11.02 | 101500 |
| 2026-03-27 | -80.78 | $10.98 | 184069 |
| 2026-03-26 | -77.40 | $11.24 | 205201 |
| 2026-03-25 | -75.06 | $11.42 | 99900 |
| 2026-03-24 | -61.95 | $12.43 | 405158 |
| 2026-03-23 | -57.66 | $12.76 | 124200 |
| 2026-03-20 | -55.58 | $12.92 | 121065 |
| 2026-03-19 | -63.77 | $12.29 | 80800 |
| 2026-03-18 | -64.29 | $12.25 | 21820 |
| 2026-03-17 | -66.10 | $12.11 | 36739 |
| 2026-03-16 | -67.40 | $12.01 | 76500 |
| 2026-03-13 | -72.08 | $11.65 | 53323 |
| 2026-03-12 | -81.82 | $10.90 | 172705 |
| 2026-03-11 | -70.91 | $11.74 | 84600 |
| 2026-03-10 | -66.10 | $12.11 | 157084 |
| 2026-03-09 | -49.87 | $13.36 | 204512 |
| 2026-03-06 | -42.60 | $13.92 | 389682 |
| 2026-03-05 | -54.55 | $13.00 | 150057 |
| 2026-03-04 | -84.38 | $11.05 | 61008 |
| 2026-03-03 | -84.06 | $11.06 | 53172 |
| 2026-03-02 | -42.19 | $12.40 | 41500 |
| 2026-02-27 | -48.44 | $12.20 | 24357 |
| 2026-02-26 | -65.38 | $11.27 | 43149 |
| 2026-02-25 | -23.76 | $11.93 | 14521 |
| 2026-02-24 | -43.75 | $10.63 | 90538 |
| 2026-02-23 | -75.00 | $10.56 | 61400 |
| 2026-02-20 | -75.00 | $10.56 | 38600 |
| 2026-02-19 | -75.00 | $10.56 | 80700 |
| 2026-02-18 | -50.00 | $10.58 | 7400 |
| 2026-02-17 | -75.00 | $10.56 | 7526 |
| 2026-02-13 | -62.50 | $10.57 | 10800 |
| 2026-02-12 | -66.67 | $10.56 | 524500 |
| 2026-02-11 | -70.00 | $10.55 | 162900 |
| 2026-02-10 | -50.00 | $10.57 | 24541 |
| 2026-02-09 | -55.56 | $10.56 | 18922 |
| 2026-02-06 | -55.56 | $10.56 | 6900 |
| 2026-02-05 | -45.45 | $10.56 | 369743 |
| 2026-02-04 | -27.27 | $10.58 | 1800 |
| 2026-02-03 | -45.45 | $10.56 | 4737 |
| 2026-02-02 | -33.33 | $10.57 | 235200 |
| 2026-01-30 | -20.00 | $10.57 | 21800 |
| 2026-01-29 | -30.00 | $10.56 | 12515 |
| 2026-01-28 | -9.09 | $10.58 | 7837 |
| 2026-01-27 | -36.36 | $10.55 | 532910 |
| 2026-01-26 | -36.36 | $10.55 | 3591 |
| 2026-01-23 | -36.36 | $10.55 | 127548 |
| 2026-01-22 | -36.36 | $10.55 | 4900 |
| 2026-01-21 | -45.45 | $10.54 | 8300 |
| 2026-01-20 | -41.67 | $10.54 | 165600 |
| 2026-01-16 | -33.33 | $10.55 | 88300 |
| 2026-01-15 | -30.77 | $10.55 | 20600 |
| 2026-01-14 | -46.15 | $10.53 | 86846 |
| 2026-01-13 | -33.33 | $10.52 | 4909 |
| 2026-01-12 | -33.33 | $10.52 | 16018 |
| 2026-01-09 | -30.00 | $10.52 | 25824 |
| 2026-01-08 | -36.36 | $10.51 | 15400 |
| 2026-01-07 | -45.45 | $10.50 | 24040 |
| 2026-01-06 | -45.45 | $10.50 | 23500 |
| 2026-01-05 | -45.45 | $10.50 | 57500 |
| 2026-01-02 | -54.55 | $10.49 | 18117 |
| 2025-12-31 | -54.55 | $10.49 | 18239 |
| 2025-12-30 | -55.56 | $10.48 | 62800 |
| 2025-12-29 | -55.56 | $10.48 | 19300 |
| 2025-12-26 | -55.56 | $10.48 | 24367 |
| 2025-12-24 | -55.56 | $10.48 | 25100 |
| 2025-12-23 | -55.56 | $10.48 | 41000 |
| 2025-12-22 | -50.00 | $10.48 | 36600 |
| 2025-12-19 | -28.57 | $10.48 | 19621 |
| 2025-12-18 | -20.00 | $10.48 | 23827 |
| 2025-12-17 | -20.00 | $10.48 | 120337 |
| 2025-12-16 | -30.00 | $10.47 | 20708 |
| 2025-12-15 | -33.33 | $10.46 | 28600 |
| 2025-12-12 | -33.33 | $10.46 | 22411 |
| 2025-12-11 | -33.33 | $10.46 | 25200 |
| 2025-12-10 | -33.33 | $10.46 | 43300 |
| 2025-12-09 | -37.50 | $10.45 | 74038 |
| 2025-12-08 | -25.00 | $10.46 | 50900 |
| 2025-12-05 | -50.00 | $10.44 | 41400 |
| 2025-12-04 | -50.00 | $10.44 | 83643 |
| 2025-12-03 | -50.00 | $10.44 | 28200 |
| 2025-12-02 | -12.50 | $10.47 | 86700 |
| 2025-12-01 | -30.00 | $10.47 | 184136 |
| 2025-11-28 | -60.00 | $10.44 | 24647 |
| 2025-11-26 | -40.00 | $10.46 | 29447 |
| 2025-11-25 | -30.00 | $10.47 | 67700 |
| 2025-11-24 | -30.00 | $10.47 | 41500 |
| 2025-11-21 | -50.00 | $10.45 | 43100 |
| 2025-11-20 | -100.00 | $10.40 | 52300 |
| 2025-11-19 | -70.00 | $10.43 | 56100 |
| 2025-11-18 | -60.00 | $10.44 | 343617 |
| 2025-11-17 | -55.56 | $10.45 | 111037 |
| 2025-11-14 | -55.56 | $10.45 | 80400 |
| 2025-11-13 | -55.56 | $10.45 | 45900 |
| 2025-11-12 | -50.00 | $10.45 | 44033 |
| 2025-11-11 | -50.00 | $10.45 | 41922 |
| 2025-11-10 | -50.00 | $10.45 | 43000 |
| 2025-11-07 | -50.00 | $10.45 | 36900 |
| 2025-11-06 | -40.00 | $10.46 | 25200 |
| 2025-11-05 | -50.00 | $10.45 | 30819 |
| 2025-11-04 | -38.46 | $10.45 | 53200 |
| 2025-11-03 | -38.46 | $10.45 | 258236 |
| 2025-10-31 | -27.27 | $10.45 | 258248 |
| 2025-10-30 | -27.27 | $10.45 | 197749 |
| 2025-10-29 | -27.27 | $10.45 | 38410 |
| 2025-10-28 | -11.11 | $10.45 | 17713 |
| 2025-10-27 | 0.00 | $10.45 | 22900 |
| 2025-10-24 | -12.50 | $10.44 | 18910 |
| 2025-10-23 | -12.50 | $10.44 | 36200 |
| 2025-10-22 | -37.50 | $10.42 | 1640 |
| 2025-10-21 | -37.50 | $10.42 | 104403 |
| 2025-10-20 | -37.50 | $10.42 | 31800 |
| 2025-10-17 | -37.50 | $10.42 | 23000 |
| 2025-10-16 | -37.50 | $10.42 | 66200 |
| 2025-10-15 | -25.00 | $10.43 | 12325 |
| 2025-10-14 | -50.00 | $10.41 | 26598 |
| 2025-10-13 | -50.00 | $10.41 | 2113 |
| 2025-10-10 | -50.00 | $10.41 | 23936 |
| 2025-10-09 | -42.86 | $10.41 | 139200 |
| 2025-10-08 | -44.44 | $10.40 | 24454 |
| 2025-10-07 | -55.56 | $10.39 | 700 |
| 2025-10-06 | -77.78 | $10.37 | 74900 |
| 2025-10-03 | -55.56 | $10.39 | 2900 |
| 2025-10-02 | -55.56 | $10.39 | 210537 |
| 2025-10-01 | -44.44 | $10.40 | 30152 |
| 2025-09-30 | -66.67 | $10.38 | 161970 |
| 2025-09-29 | -93.85 | $10.39 | 108600 |
| 2025-09-26 | -96.36 | $10.39 | 12500 |
| 2025-09-25 | -96.36 | $10.39 | 2700 |
| 2025-09-24 | -95.45 | $10.40 | 30231 |
| 2025-09-23 | -95.45 | $10.40 | 7300 |
| 2025-09-22 | -97.33 | $10.39 | 119402 |
| 2025-09-19 | -97.78 | $10.40 | 39800 |
| 2025-09-18 | -98.22 | $10.39 | 11925 |
| 2025-09-17 | -97.78 | $10.40 | 21710 |
| 2025-09-16 | -98.23 | $10.38 | 6044 |
| 2025-09-15 | -97.36 | $10.39 | 308509 |
| 2025-09-12 | -96.92 | $10.40 | 2305 |
| 2025-09-11 | -96.92 | $10.40 | 20510 |
| 2025-09-10 | -97.36 | $10.39 | 3100 |
| 2025-09-09 | -98.24 | $10.37 | 57742 |
| 2025-09-08 | -98.68 | $10.36 | 9273 |
| 2025-09-05 | -98.24 | $10.37 | 9708 |
| 2025-09-04 | -98.24 | $10.37 | 10248 |
| 2025-09-03 | -97.80 | $10.38 | 15536 |
| 2025-09-02 | -90.31 | $10.55 | 9744 |
| 2025-08-29 | -79.30 | $10.80 | 7257 |
| 2025-08-28 | -76.65 | $10.86 | 5979 |
| 2025-08-27 | -90.31 | $10.55 | 31718 |
| 2025-08-26 | -94.27 | $10.46 | 19700 |
| 2025-08-25 | -74.89 | $10.90 | 13200 |
| 2025-08-22 | -48.46 | $11.50 | 13718 |
| 2025-08-21 | -63.87 | $10.89 | 109100 |
| 2025-08-20 | -66.45 | $10.85 | 8500 |
| 2025-08-19 | -98.71 | $10.35 | 10600 |
| 2025-08-18 | -98.71 | $10.35 | 11200 |
| 2025-08-15 | -70.59 | $10.80 | 33674 |
| 2025-08-14 | -100.00 | $10.35 | 201700 |
| 2025-08-13 | -78.43 | $10.68 | 101602 |
| 2025-08-12 | -98.04 | $10.38 | 498100 |
| 2025-08-11 | -77.78 | $10.69 | 226807 |
| 2025-08-08 | -70.59 | $10.80 | 71000 |
| 2025-08-07 | -92.45 | $10.39 | 213600 |
| 2025-08-06 | -45.10 | $10.65 | 238700 |
| 2025-08-05 | -48.15 | $10.65 | 513300 |
| 2025-08-04 | -63.49 | $10.60 | 3000 |
| 2025-08-01 | -95.24 | $10.40 | 5600 |
| 2025-07-31 | -63.49 | $10.60 | 5300 |
| 2025-07-30 | -57.14 | $10.64 | 124300 |
| 2025-07-29 | -90.48 | $10.43 | 12400 |
| 2025-07-28 | -93.33 | $10.44 | 5720 |
| 2025-07-25 | -91.67 | $10.45 | 19310 |
| 2025-07-24 | -86.67 | $10.48 | 1300 |
| 2025-07-23 | -91.67 | $10.45 | 4200 |
| 2025-07-22 | -20.00 | $10.88 | 26800 |
| 2025-07-21 | -83.33 | $10.50 | 6700 |
| 2025-07-18 | -86.67 | $10.48 | 6700 |
| 2025-07-17 | -85.00 | $10.49 | 151600 |
| 2025-07-16 | -95.00 | $10.43 | 18700 |
| 2025-07-15 | -88.33 | $10.47 | 7900 |
| 2025-07-14 | -90.00 | $10.46 | 20400 |
| 2025-07-11 | -88.33 | $10.47 | 7800 |
| 2025-07-10 | -85.00 | $10.49 | 59600 |
| 2025-07-09 | -15.00 | $10.91 | 5018 |
| 2025-07-08 | 0.00 | $11.00 | 16824 |
| 2025-07-07 | -81.40 | $10.48 | 36672 |
| 2025-07-03 | -69.77 | $10.53 | 3914 |
| 2025-07-02 | -87.04 | $10.52 | 562400 |
| 2025-07-01 | -85.19 | $10.53 | 5800 |
| 2025-06-30 | -81.36 | $10.51 | 14807 |
| 2025-06-27 | -81.36 | $10.51 | 58300 |
| 2025-06-26 | -83.05 | $10.50 | 295100 |
| 2025-06-25 | -83.05 | $10.50 | 171000 |
| 2025-06-24 | -67.80 | $10.59 | 316400 |
| 2025-06-23 | -66.10 | $10.60 | 373600 |
| 2025-06-20 | -65.00 | $10.60 | 42200 |
| 2025-06-18 | -60.00 | $10.63 | 180917 |
| 2025-06-17 | -56.67 | $10.65 | 562800 |
| 2025-06-16 | -61.67 | $10.62 | 1.6M |
| 2025-06-13 | -58.33 | $10.57 | 4000 |
| 2025-06-12 | -23.61 | $10.82 | 12400 |
| 2025-06-11 | -56.58 | $10.56 | 93800 |
| 2025-06-10 | -61.84 | $10.52 | 29600 |
| 2025-06-09 | -52.63 | $10.59 | 29900 |
| 2025-06-06 | -60.53 | $10.53 | 19500 |
| 2025-06-05 | -61.54 | $10.51 | 9448 |
| 2025-06-04 | -1.27 | $10.99 | 983248 |
| 2025-06-03 | -30.95 | $10.74 | 19200 |
| 2025-06-02 | -66.67 | $10.44 | 10740 |
| 2025-05-30 | -69.05 | $10.42 | 4512 |
| 2025-05-29 | -46.43 | $10.61 | 3900 |
| 2025-05-28 | -66.67 | $10.44 | 14108 |
| 2025-05-27 | -65.48 | $10.45 | 13000 |
| 2025-05-23 | -67.86 | $10.43 | 65100 |
| 2025-05-22 | -70.24 | $10.41 | 464200 |
| 2025-05-21 | -50.56 | $10.55 | 701500 |
| 2025-05-20 | -53.93 | $10.52 | 520900 |
| 2025-05-19 | -61.29 | $10.43 | 331300 |
| 2025-05-16 | -72.04 | $10.33 | 1.1M |
| 2025-05-15 | -54.84 | $10.49 | 707800 |
| 2025-05-14 | -80.85 | $10.24 | 17800 |
| 2025-05-13 | -80.85 | $10.24 | 201000 |
| 2025-05-12 | -81.91 | $10.23 | 339200 |
| 2025-05-09 | -81.91 | $10.23 | 263700 |
| 2025-05-08 | -80.85 | $10.24 | 556300 |
| 2025-05-07 | -65.96 | $10.38 | 2938 |
| 2025-05-06 | -70.00 | $10.21 | 507800 |
| 2025-05-05 | 0.00 | $10.56 | 24500 |
| 2025-05-02 | -40.00 | $10.21 | 53100 |
| 2025-05-01 | 0.00 | $10.31 | 239900 |
| 2025-04-30 | -13.04 | $10.26 | 14500 |
| 2025-04-29 | -4.35 | $10.28 | 285400 |
| 2025-04-28 | -30.43 | $10.22 | 1.1M |
| 2025-04-25 | -30.43 | $10.22 | 152000 |
| 2025-04-24 | -60.87 | $10.15 | 35400 |
| 2025-04-23 | -43.48 | $10.19 | 31945 |
| 2025-04-22 | -86.96 | $10.09 | 6300 |
| 2025-04-21 | -50.00 | $10.16 | 33321 |
| 2025-04-17 | -76.92 | $10.09 | 1600 |
| 2025-04-16 | -88.46 | $10.06 | 16500 |
| 2025-04-15 | -46.15 | $10.17 | 5100 |
| 2025-04-14 | -69.23 | $10.11 | 7800 |
| 2025-04-11 | -38.46 | $10.19 | 19500 |
| 2025-04-10 | -38.46 | $10.19 | 208909 |
| 2025-04-09 | -46.15 | $10.17 | 129700 |
| 2025-04-08 | -84.62 | $10.07 | 14900 |
| 2025-04-07 | -38.46 | $10.19 | 24216 |
| 2025-04-04 | -14.81 | $10.25 | 28100 |
| 2025-04-03 | -29.63 | $10.21 | 9000 |
| 2025-04-02 | -33.33 | $10.20 | 12031 |
| 2025-04-01 | -37.04 | $10.19 | 24700 |
| 2025-03-31 | -14.81 | $10.25 | 8600 |
| 2025-03-28 | 0.00 | $10.20 | 9500 |
| 2025-03-27 | 0.00 | $10.20 | 6702 |
| 2025-03-26 | 0.00 | $10.20 | 37000 |
| 2025-03-25 | -34.62 | $10.19 | 10000 |
| 2025-03-24 | -80.77 | $10.07 | 16000 |
| 2025-03-21 | -81.48 | $10.06 | 2800 |
| 2025-03-20 | -48.15 | $10.15 | 6600 |
| 2025-03-19 | -81.48 | $10.06 | 5600 |
| 2025-03-18 | -33.33 | $10.19 | 25803 |
| 2025-03-17 | -88.89 | $10.04 | 8800 |
| 2025-03-14 | -88.89 | $10.04 | 55600 |
| 2025-03-13 | -85.19 | $10.05 | 6100 |
| 2025-03-12 | -29.63 | $10.20 | 12108 |
| 2025-03-11 | -48.15 | $10.15 | 63103 |
| 2025-03-10 | -92.59 | $10.03 | 33900 |
| 2025-03-07 | -50.00 | $10.14 | 27900 |
| 2025-03-06 | -89.29 | $10.03 | 9900 |
| 2025-03-05 | -39.29 | $10.17 | 9248 |
| 2025-03-04 | -28.57 | $10.20 | 55800 |
| 2025-03-03 | -39.29 | $10.17 | 62500 |
| 2025-02-28 | -46.43 | $10.15 | 42415 |
| 2025-02-27 | -57.14 | $10.12 | 41600 |
| 2025-02-26 | -37.93 | $10.17 | 14100 |
| 2025-02-25 | 0.00 | $10.16 | 299000 |
| 2025-02-24 | -76.47 | $10.03 | 229600 |
| 2025-02-21 | -5.88 | $10.15 | 18422 |
| 2025-02-20 | -82.35 | $10.02 | 48300 |
| 2025-02-19 | -82.35 | $10.02 | 20700 |
| 2025-02-18 | -17.65 | $10.13 | 76800 |
| 2025-02-14 | -73.68 | $10.02 | 22200 |
| 2025-02-13 | -15.79 | $10.13 | 118800 |
| 2025-02-12 | 0.00 | $10.15 | 410637 |
| 2025-02-11 | 0.00 | $10.15 | 11440 |
| 2025-02-10 | -52.63 | $10.15 | 89900 |
| 2025-02-07 | -92.11 | $10.00 | 163900 |
| 2025-02-06 | -86.84 | $10.02 | 9500 |
| 2025-02-05 | -65.79 | $10.10 | 38700 |
| 2025-02-04 | -63.16 | $10.11 | 57800 |
| 2025-02-03 | -65.22 | $10.13 | 59300 |
| 2025-01-31 | -69.57 | $10.11 | 21007 |
| 2025-01-30 | -69.57 | $10.11 | 18300 |
| 2025-01-29 | -93.48 | $10.00 | 97409 |
| 2025-01-28 | -71.74 | $10.10 | 25400 |
| 2025-01-27 | -89.36 | $10.02 | 48500 |
| 2025-01-24 | -70.21 | $10.11 | 13400 |
| 2025-01-23 | -72.34 | $10.10 | 56800 |
| 2025-01-22 | -65.96 | $10.13 | 29500 |
| 2025-01-21 | -72.34 | $10.10 | 71300 |
| 2025-01-17 | -93.62 | $10.00 | 16800 |
| 2025-01-16 | -68.00 | $10.10 | 36400 |
| 2025-01-15 | -70.00 | $10.09 | 20500 |
| 2025-01-14 | -60.00 | $10.14 | 23600 |
| 2025-01-13 | -66.00 | $10.11 | 34000 |
| 2025-01-10 | -90.00 | $9.99 | 37200 |
| 2025-01-08 | -26.92 | $10.30 | 35700 |
| 2025-01-07 | -34.62 | $10.26 | 39500 |
| 2025-01-06 | -69.23 | $10.08 | 144900 |
| 2025-01-03 | -1.92 | $10.43 | 118400 |
| 2025-01-02 | -46.15 | $10.20 | 208000 |
| 2024-12-31 | -69.23 | $10.08 | 124500 |
| 2024-12-30 | -75.00 | $10.05 | 241900 |
| 2024-12-27 | -80.23 | $10.09 | 353700 |
| 2024-12-26 | -88.37 | $10.02 | 412200 |
| 2024-12-24 | -81.40 | $10.08 | 1721 |
| 2024-12-23 | -81.40 | $10.08 | 245606 |
| 2024-12-20 | -89.53 | $10.01 | 45027 |
| 2024-12-19 | -82.56 | $10.07 | 667613 |
| 2024-12-18 | -91.86 | $9.99 | 620300 |
| 2024-12-17 | -97.67 | $9.94 | 137849 |
| 2024-12-16 | -90.70 | $10.00 | 652226 |
| 2024-12-13 | -89.53 | $10.01 | 21220 |
| 2024-12-12 | -95.35 | $9.96 | 8500 |
| 2024-12-11 | -91.86 | $9.99 | 161500 |
| 2024-12-10 | -98.84 | $9.93 | 4100 |
| 2024-12-09 | -97.67 | $9.94 | 916 |
| 2024-12-06 | -98.84 | $9.93 | 17200 |
| 2024-12-05 | -98.84 | $9.93 | 6200 |
| 2024-12-04 | -98.84 | $9.93 | 1100 |
| 2024-12-03 | -94.19 | $9.97 | 1900 |
| 2024-12-02 | -91.86 | $9.99 | 42420 |
| 2024-11-29 | -91.86 | $9.99 | 24539 |
| 2024-11-27 | -22.22 | $9.98 | 11264 |
| 2024-11-26 | -66.67 | $9.94 | 5811 |
| 2024-11-25 | -11.11 | $9.99 | 2700 |
| 2024-11-22 | 0.00 | $10.00 | 399000 |
| 2024-11-21 | -9.09 | $9.99 | 126700 |
| 2024-11-20 | 0.00 | $10.00 | 55000 |
| 2024-11-19 | 0.00 | $10.00 | 50000 |
| 2024-11-18 | -63.64 | $9.92 | 22409 |
| 2024-11-15 | -54.55 | $9.93 | — |
| 2024-11-14 | -54.55 | $9.93 | 20100 |
| 2024-11-13 | -63.64 | $9.92 | 69000 |
| 2024-11-12 | -63.64 | $9.92 | 14400 |
| 2024-11-11 | -54.55 | $9.93 | 200 |
| 2024-11-08 | -63.64 | $9.92 | 8100 |
| 2024-11-07 | -63.64 | $9.92 | 6702 |
| 2024-11-06 | -54.55 | $9.93 | 57843 |
| 2024-11-05 | -54.55 | $9.93 | 483900 |
| 2024-11-04 | 0.00 | $9.99 | 16625 |
| 2024-11-01 | -9.09 | $9.98 | 138137 |
| 2024-10-31 | -63.64 | $9.92 | 2400 |
| 2024-10-30 | -63.64 | $9.92 | 572706 |
| 2024-10-29 | -27.27 | $9.96 | 6600 |
| 2024-10-28 | -72.73 | $9.91 | 380200 |
| 2024-10-25 | -90.91 | $9.89 | — |
| 2024-10-24 | -45.45 | $9.94 | 134200 |
| 2024-10-23 | -27.27 | $9.96 | 11900 |
| 2024-10-22 | -90.91 | $9.89 | 36209 |
| 2024-10-21 | -100.00 | $9.89 | — |
| 2024-10-18 | -100.00 | $9.89 | 4609 |
| 2024-10-17 | -33.33 | $9.96 | 39547 |
| 2024-10-16 | -33.33 | $9.96 | 9106 |
| 2024-10-15 | -22.22 | $9.97 | 84211 |
| 2024-10-14 | -77.78 | $9.92 | 861100 |
| 2024-10-11 | -77.78 | $9.92 | 101 |
| 2024-10-10 | 0.00 | $9.99 | 637709 |
| 2024-10-09 | -25.00 | $9.96 | 40010 |
| 2024-10-08 | -25.00 | $9.96 | 11250 |
| 2024-10-07 | -37.50 | $9.95 | 6600 |
| 2024-10-04 | 0.00 | $9.98 | 439800 |
| 2024-10-03 | -87.50 | $9.91 | 417200 |
| 2024-10-02 | -100.00 | $9.92 | 145 |
| 2024-10-01 | 0.00 | $9.98 | 101001 |
| 2024-09-30 | -100.00 | $9.93 | 400800 |
| 2024-09-27 | -40.00 | $9.96 | 1.8M |
| 2024-09-25 | -33.33 | $9.96 | 4810 |
| 2024-09-24 | -33.33 | $9.96 | 8740 |
| 2024-09-23 | -33.33 | $9.96 | 12805 |
| 2024-09-20 | -50.00 | $9.95 | 13533 |
| 2024-09-19 | -33.33 | $9.96 | 50912 |
| 2024-09-18 | -16.67 | $9.97 | 390 |
| 2024-09-17 | -50.00 | $9.95 | 7000 |
| 2024-09-16 | -16.67 | $9.97 | 7401 |
| 2024-09-13 | -16.67 | $9.97 | 5228 |
| 2024-09-12 | -50.00 | $9.95 | 1000 |
| 2024-09-11 | -33.33 | $9.96 | 50176 |
| 2024-09-10 | -16.67 | $9.97 | 1404 |
| 2024-09-09 | -16.67 | $9.97 | 750 |
| 2024-09-06 | -33.33 | $9.96 | 241174 |
| 2024-09-05 | -42.86 | $9.95 | 30030 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.39
2026-07-17
Close Price
$12.18
Vol: 56415Average Directional Index - Detailed Analysis
Minimum
5.19
Average
43.31
Maximum
76.45
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.39 | $12.18 | 56415 |
| 2026-07-16 | 37.87 | $12.14 | 44100 |
| 2026-07-15 | 38.20 | $12.16 | 76000 |
| 2026-07-14 | 38.55 | $12.17 | 40800 |
| 2026-07-13 | 39.10 | $12.09 | 33428 |
| 2026-07-10 | 39.74 | $12.03 | 32300 |
| 2026-07-09 | 40.42 | $12.14 | 27500 |
| 2026-07-08 | 41.13 | $12.03 | 47612 |
| 2026-07-07 | 41.86 | $12.03 | 47900 |
| 2026-07-06 | 42.62 | $12.04 | 105328 |
| 2026-07-02 | 43.54 | $11.97 | 62507 |
| 2026-07-01 | 44.42 | $12.06 | 22646 |
| 2026-06-30 | 45.04 | $12.16 | 39900 |
| 2026-06-29 | 45.68 | $12.01 | 61604 |
| 2026-06-26 | 46.47 | $12.11 | 61400 |
| 2026-06-25 | 47.31 | $12.13 | 54349 |
| 2026-06-24 | 48.10 | $12.09 | 28900 |
| 2026-06-23 | 48.82 | $12.09 | 48644 |
| 2026-06-22 | 49.65 | $12.23 | 191600 |
| 2026-06-18 | 50.21 | $12.57 | 880000 |
| 2026-06-17 | 51.02 | $12.39 | 81400 |
| 2026-06-16 | 51.91 | $12.31 | 45912 |
| 2026-06-15 | 52.90 | $12.26 | 71142 |
| 2026-03-30 | 53.90 | $11.02 | 101500 |
| 2026-03-27 | 55.43 | $10.98 | 184069 |
| 2026-03-26 | 56.98 | $11.24 | 205201 |
| 2026-03-25 | 58.44 | $11.42 | 99900 |
| 2026-03-24 | 59.65 | $12.43 | 405158 |
| 2026-03-23 | 60.26 | $12.76 | 124200 |
| 2026-03-20 | 60.88 | $12.92 | 121065 |
| 2026-03-19 | 61.89 | $12.29 | 80800 |
| 2026-03-18 | 63.17 | $12.25 | 21820 |
| 2026-03-17 | 64.60 | $12.11 | 36739 |
| 2026-03-16 | 66.11 | $12.01 | 76500 |
| 2026-03-13 | 67.72 | $11.65 | 53323 |
| 2026-03-12 | 69.52 | $10.90 | 172705 |
| 2026-03-11 | 71.48 | $11.74 | 84600 |
| 2026-03-10 | 73.17 | $12.11 | 157084 |
| 2026-03-09 | 74.30 | $13.36 | 204512 |
| 2026-03-06 | 74.13 | $13.92 | 389682 |
| 2026-03-05 | 73.77 | $13.00 | 150057 |
| 2026-03-04 | 73.38 | $11.05 | 61008 |
| 2026-03-03 | 73.80 | $11.06 | 53172 |
| 2026-03-02 | 74.86 | $12.40 | 41500 |
| 2026-02-27 | 73.65 | $12.20 | 24357 |
| 2026-02-26 | 72.37 | $11.27 | 43149 |
| 2026-02-25 | 71.08 | $11.93 | 14521 |
| 2026-02-24 | 69.75 | $10.63 | 90538 |
| 2026-02-23 | 69.42 | $10.56 | 61400 |
| 2026-02-20 | 69.97 | $10.56 | 38600 |
| 2026-02-19 | 70.54 | $10.56 | 80700 |
| 2026-02-18 | 71.15 | $10.58 | 7400 |
| 2026-02-17 | 71.38 | $10.56 | 7526 |
| 2026-02-13 | 71.62 | $10.57 | 10800 |
| 2026-02-12 | 72.04 | $10.56 | 524500 |
| 2026-02-11 | 72.07 | $10.55 | 162900 |
| 2026-02-10 | 72.10 | $10.57 | 24541 |
| 2026-02-09 | 71.73 | $10.56 | 18922 |
| 2026-02-06 | 71.49 | $10.56 | 6900 |
| 2026-02-05 | 71.25 | $10.56 | 369743 |
| 2026-02-04 | 71.05 | $10.58 | 1800 |
| 2026-02-03 | 70.84 | $10.56 | 4737 |
| 2026-02-02 | 70.67 | $10.57 | 235200 |
| 2026-01-30 | 70.10 | $10.57 | 21800 |
| 2026-01-29 | 69.59 | $10.56 | 12515 |
| 2026-01-28 | 69.05 | $10.58 | 7837 |
| 2026-01-27 | 68.53 | $10.55 | 532910 |
| 2026-01-26 | 68.07 | $10.55 | 3591 |
| 2026-01-23 | 67.19 | $10.55 | 127548 |
| 2026-01-22 | 66.33 | $10.55 | 4900 |
| 2026-01-21 | 65.42 | $10.54 | 8300 |
| 2026-01-20 | 64.47 | $10.54 | 165600 |
| 2026-01-16 | 63.59 | $10.55 | 88300 |
| 2026-01-15 | 62.65 | $10.55 | 20600 |
| 2026-01-14 | 61.67 | $10.53 | 86846 |
| 2026-01-13 | 60.63 | $10.52 | 4909 |
| 2026-01-12 | 59.81 | $10.52 | 16018 |
| 2026-01-09 | 58.94 | $10.52 | 25824 |
| 2026-01-08 | 58.03 | $10.51 | 15400 |
| 2026-01-07 | 57.23 | $10.50 | 24040 |
| 2026-01-06 | 56.40 | $10.50 | 23500 |
| 2026-01-05 | 55.52 | $10.50 | 57500 |
| 2026-01-02 | 54.59 | $10.49 | 18117 |
| 2025-12-31 | 53.61 | $10.49 | 18239 |
| 2025-12-30 | 52.58 | $10.48 | 62800 |
| 2025-12-29 | 51.77 | $10.48 | 19300 |
| 2025-12-26 | 50.99 | $10.48 | 24367 |
| 2025-12-24 | 50.16 | $10.48 | 25100 |
| 2025-12-23 | 49.64 | $10.48 | 41000 |
| 2025-12-22 | 49.11 | $10.48 | 36600 |
| 2025-12-19 | 48.54 | $10.48 | 19621 |
| 2025-12-18 | 48.29 | $10.48 | 23827 |
| 2025-12-17 | 47.70 | $10.48 | 120337 |
| 2025-12-16 | 47.08 | $10.47 | 20708 |
| 2025-12-15 | 46.43 | $10.46 | 28600 |
| 2025-12-12 | 45.90 | $10.46 | 22411 |
| 2025-12-11 | 45.43 | $10.46 | 25200 |
| 2025-12-10 | 44.93 | $10.46 | 43300 |
| 2025-12-09 | 44.41 | $10.45 | 74038 |
| 2025-12-08 | 44.21 | $10.46 | 50900 |
| 2025-12-05 | 44.00 | $10.44 | 41400 |
| 2025-12-04 | 43.87 | $10.44 | 83643 |
| 2025-12-03 | 43.83 | $10.44 | 28200 |
| 2025-12-02 | 43.78 | $10.47 | 86700 |
| 2025-12-01 | 43.73 | $10.47 | 184136 |
| 2025-11-28 | 43.68 | $10.44 | 24647 |
| 2025-11-26 | 43.89 | $10.46 | 29447 |
| 2025-11-25 | 44.11 | $10.47 | 67700 |
| 2025-11-24 | 44.34 | $10.47 | 41500 |
| 2025-11-21 | 44.58 | $10.45 | 43100 |
| 2025-11-20 | 44.91 | $10.40 | 52300 |
| 2025-11-19 | 45.26 | $10.43 | 56100 |
| 2025-11-18 | 45.78 | $10.44 | 343617 |
| 2025-11-17 | 46.33 | $10.45 | 111037 |
| 2025-11-14 | 46.24 | $10.45 | 80400 |
| 2025-11-13 | 45.98 | $10.45 | 45900 |
| 2025-11-12 | 45.71 | $10.45 | 44033 |
| 2025-11-11 | 45.42 | $10.45 | 41922 |
| 2025-11-10 | 45.12 | $10.45 | 43000 |
| 2025-11-07 | 44.80 | $10.45 | 36900 |
| 2025-11-06 | 44.46 | $10.46 | 25200 |
| 2025-11-05 | 44.15 | $10.45 | 30819 |
| 2025-11-04 | 43.83 | $10.45 | 53200 |
| 2025-11-03 | 43.52 | $10.45 | 258236 |
| 2025-10-31 | 43.20 | $10.45 | 258248 |
| 2025-10-30 | 43.06 | $10.45 | 197749 |
| 2025-10-29 | 42.92 | $10.45 | 38410 |
| 2025-10-28 | 42.66 | $10.45 | 17713 |
| 2025-10-27 | 42.46 | $10.45 | 22900 |
| 2025-10-24 | 42.28 | $10.44 | 18910 |
| 2025-10-23 | 42.10 | $10.44 | 36200 |
| 2025-10-22 | 41.94 | $10.42 | 1640 |
| 2025-10-21 | 41.84 | $10.42 | 104403 |
| 2025-10-20 | 41.73 | $10.42 | 31800 |
| 2025-10-17 | 41.61 | $10.42 | 23000 |
| 2025-10-16 | 41.49 | $10.42 | 66200 |
| 2025-10-15 | 41.37 | $10.43 | 12325 |
| 2025-10-14 | 41.17 | $10.41 | 26598 |
| 2025-10-13 | 40.98 | $10.41 | 2113 |
| 2025-10-10 | 40.79 | $10.41 | 23936 |
| 2025-10-09 | 40.58 | $10.41 | 139200 |
| 2025-10-08 | 40.45 | $10.40 | 24454 |
| 2025-10-07 | 40.31 | $10.39 | 700 |
| 2025-10-06 | 40.06 | $10.37 | 74900 |
| 2025-10-03 | 39.80 | $10.39 | 2900 |
| 2025-10-02 | 39.48 | $10.39 | 210537 |
| 2025-10-01 | 39.14 | $10.40 | 30152 |
| 2025-09-30 | 38.79 | $10.38 | 161970 |
| 2025-09-29 | 38.41 | $10.39 | 108600 |
| 2025-09-26 | 37.98 | $10.39 | 12500 |
| 2025-09-25 | 37.52 | $10.39 | 2700 |
| 2025-09-24 | 37.06 | $10.40 | 30231 |
| 2025-09-23 | 36.56 | $10.40 | 7300 |
| 2025-09-22 | 35.98 | $10.39 | 119402 |
| 2025-09-19 | 35.38 | $10.40 | 39800 |
| 2025-09-18 | 34.74 | $10.39 | 11925 |
| 2025-09-17 | 34.08 | $10.40 | 21710 |
| 2025-09-16 | 33.41 | $10.38 | 6044 |
| 2025-09-15 | 32.71 | $10.39 | 308509 |
| 2025-09-12 | 32.01 | $10.40 | 2305 |
| 2025-09-11 | 31.26 | $10.40 | 20510 |
| 2025-09-10 | 30.47 | $10.39 | 3100 |
| 2025-09-09 | 29.66 | $10.37 | 57742 |
| 2025-09-08 | 28.82 | $10.36 | 9273 |
| 2025-09-05 | 27.94 | $10.37 | 9708 |
| 2025-09-04 | 27.01 | $10.37 | 10248 |
| 2025-09-03 | 26.04 | $10.38 | 15536 |
| 2025-09-02 | 25.00 | $10.55 | 9744 |
| 2025-08-29 | 23.61 | $10.80 | 7257 |
| 2025-08-28 | 22.14 | $10.86 | 5979 |
| 2025-08-27 | 20.91 | $10.55 | 31718 |
| 2025-08-26 | 19.69 | $10.46 | 19700 |
| 2025-08-25 | 18.41 | $10.90 | 13200 |
| 2025-08-22 | 16.99 | $11.50 | 13718 |
| 2025-08-21 | 15.15 | $10.89 | 109100 |
| 2025-08-20 | 14.23 | $10.85 | 8500 |
| 2025-08-19 | 13.39 | $10.35 | 10600 |
| 2025-08-18 | 12.97 | $10.35 | 11200 |
| 2025-08-15 | 12.53 | $10.80 | 33674 |
| 2025-08-14 | 11.84 | $10.35 | 201700 |
| 2025-08-13 | 11.78 | $10.68 | 101602 |
| 2025-08-12 | 11.17 | $10.38 | 498100 |
| 2025-08-11 | 10.85 | $10.69 | 226807 |
| 2025-08-08 | 9.86 | $10.80 | 71000 |
| 2025-08-07 | 8.59 | $10.39 | 213600 |
| 2025-08-06 | 8.35 | $10.65 | 238700 |
| 2025-08-05 | 8.73 | $10.65 | 513300 |
| 2025-08-04 | 9.14 | $10.60 | 3000 |
| 2025-08-01 | 9.37 | $10.40 | 5600 |
| 2025-07-31 | 9.54 | $10.60 | 5300 |
| 2025-07-30 | 9.71 | $10.64 | 124300 |
| 2025-07-29 | 9.83 | $10.43 | 12400 |
| 2025-07-28 | 10.29 | $10.44 | 5720 |
| 2025-07-25 | 10.80 | $10.45 | 19310 |
| 2025-07-24 | 11.23 | $10.48 | 1300 |
| 2025-07-23 | 11.67 | $10.45 | 4200 |
| 2025-07-22 | 12.14 | $10.88 | 26800 |
| 2025-07-21 | 12.01 | $10.50 | 6700 |
| 2025-07-18 | 12.50 | $10.48 | 6700 |
| 2025-07-17 | 13.15 | $10.49 | 151600 |
| 2025-07-16 | 13.70 | $10.43 | 18700 |
| 2025-07-15 | 14.27 | $10.47 | 7900 |
| 2025-07-14 | 14.79 | $10.46 | 20400 |
| 2025-07-11 | 15.44 | $10.47 | 7800 |
| 2025-07-10 | 16.02 | $10.49 | 59600 |
| 2025-07-09 | 16.65 | $10.91 | 5018 |
| 2025-07-08 | 16.44 | $11.00 | 16824 |
| 2025-07-07 | 15.89 | $10.48 | 36672 |
| 2025-07-03 | 16.57 | $10.53 | 3914 |
| 2025-07-02 | 17.31 | $10.52 | 562400 |
| 2025-07-01 | 17.81 | $10.53 | 5800 |
| 2025-06-30 | 18.25 | $10.51 | 14807 |
| 2025-06-27 | 18.72 | $10.51 | 58300 |
| 2025-06-26 | 19.15 | $10.50 | 295100 |
| 2025-06-25 | 19.59 | $10.50 | 171000 |
| 2025-06-24 | 20.06 | $10.59 | 316400 |
| 2025-06-23 | 20.38 | $10.60 | 373600 |
| 2025-06-20 | 20.71 | $10.60 | 42200 |
| 2025-06-18 | 20.94 | $10.63 | 180917 |
| 2025-06-17 | 21.16 | $10.65 | 562800 |
| 2025-06-16 | 21.39 | $10.62 | 1.6M |
| 2025-06-13 | 21.63 | $10.57 | 4000 |
| 2025-06-12 | 22.10 | $10.82 | 12400 |
| 2025-06-11 | 21.77 | $10.56 | 93800 |
| 2025-06-10 | 21.83 | $10.52 | 29600 |
| 2025-06-09 | 21.90 | $10.59 | 29900 |
| 2025-06-06 | 21.97 | $10.53 | 19500 |
| 2025-06-05 | 22.10 | $10.51 | 9448 |
| 2025-06-04 | 22.23 | $10.99 | 983248 |
| 2025-06-03 | 21.44 | $10.74 | 19200 |
| 2025-06-02 | 20.98 | $10.44 | 10740 |
| 2025-05-30 | 21.01 | $10.42 | 4512 |
| 2025-05-29 | 21.07 | $10.61 | 3900 |
| 2025-05-28 | 20.50 | $10.44 | 14108 |
| 2025-05-27 | 20.19 | $10.45 | 13000 |
| 2025-05-23 | 19.85 | $10.43 | 65100 |
| 2025-05-22 | 19.52 | $10.41 | 464200 |
| 2025-05-21 | 19.22 | $10.55 | 701500 |
| 2025-05-20 | 18.44 | $10.52 | 520900 |
| 2025-05-19 | 17.62 | $10.43 | 331300 |
| 2025-05-16 | 17.31 | $10.33 | 1.1M |
| 2025-05-15 | 17.16 | $10.49 | 707800 |
| 2025-05-14 | 16.33 | $10.24 | 17800 |
| 2025-05-13 | 15.87 | $10.24 | 201000 |
| 2025-05-12 | 15.38 | $10.23 | 339200 |
| 2025-05-09 | 14.89 | $10.23 | 263700 |
| 2025-05-08 | 14.37 | $10.24 | 556300 |
| 2025-05-07 | 13.83 | $10.38 | 2938 |
| 2025-05-06 | 12.78 | $10.21 | 507800 |
| 2025-05-05 | 13.27 | $10.56 | 24500 |
| 2025-05-02 | 12.23 | $10.21 | 53100 |
| 2025-05-01 | 12.16 | $10.31 | 239900 |
| 2025-04-30 | 11.93 | $10.26 | 14500 |
| 2025-04-29 | 11.88 | $10.28 | 285400 |
| 2025-04-28 | 11.82 | $10.22 | 1.1M |
| 2025-04-25 | 12.02 | $10.22 | 152000 |
| 2025-04-24 | 12.23 | $10.15 | 35400 |
| 2025-04-23 | 12.75 | $10.19 | 31945 |
| 2025-04-22 | 12.96 | $10.09 | 6300 |
| 2025-04-21 | 13.61 | $10.16 | 33321 |
| 2025-04-17 | 13.90 | $10.09 | 1600 |
| 2025-04-16 | 14.49 | $10.06 | 16500 |
| 2025-04-15 | 15.23 | $10.17 | 5100 |
| 2025-04-14 | 15.53 | $10.11 | 7800 |
| 2025-04-11 | 16.34 | $10.19 | 19500 |
| 2025-04-10 | 17.01 | $10.19 | 208909 |
| 2025-04-09 | 17.33 | $10.17 | 129700 |
| 2025-04-08 | 17.75 | $10.07 | 14900 |
| 2025-04-07 | 18.48 | $10.19 | 24216 |
| 2025-04-04 | 18.60 | $10.25 | 28100 |
| 2025-04-03 | 18.67 | $10.21 | 9000 |
| 2025-04-02 | 18.97 | $10.20 | 12031 |
| 2025-04-01 | 19.29 | $10.19 | 24700 |
| 2025-03-31 | 19.38 | $10.25 | 8600 |
| 2025-03-28 | 19.48 | $10.20 | 9500 |
| 2025-03-27 | 19.89 | $10.20 | 6702 |
| 2025-03-26 | 20.32 | $10.20 | 37000 |
| 2025-03-25 | 20.77 | $10.19 | 10000 |
| 2025-03-24 | 21.13 | $10.07 | 16000 |
| 2025-03-21 | 21.90 | $10.06 | 2800 |
| 2025-03-20 | 22.63 | $10.15 | 6600 |
| 2025-03-19 | 22.99 | $10.06 | 5600 |
| 2025-03-18 | 23.77 | $10.19 | 25803 |
| 2025-03-17 | 24.11 | $10.04 | 8800 |
| 2025-03-14 | 24.92 | $10.04 | 55600 |
| 2025-03-13 | 25.77 | $10.05 | 6100 |
| 2025-03-12 | 26.66 | $10.20 | 12108 |
| 2025-03-11 | 27.10 | $10.15 | 63103 |
| 2025-03-10 | 27.65 | $10.03 | 33900 |
| 2025-03-07 | 28.65 | $10.14 | 27900 |
| 2025-03-06 | 29.28 | $10.03 | 9900 |
| 2025-03-05 | 30.35 | $10.17 | 9248 |
| 2025-03-04 | 31.01 | $10.20 | 55800 |
| 2025-03-03 | 31.51 | $10.17 | 62500 |
| 2025-02-28 | 32.14 | $10.15 | 42415 |
| 2025-02-27 | 32.79 | $10.12 | 41600 |
| 2025-02-26 | 33.48 | $10.17 | 14100 |
| 2025-02-25 | 34.21 | $10.16 | 299000 |
| 2025-02-24 | 35.32 | $10.03 | 229600 |
| 2025-02-21 | 36.87 | $10.15 | 18422 |
| 2025-02-20 | 37.94 | $10.02 | 48300 |
| 2025-02-19 | 39.45 | $10.02 | 20700 |
| 2025-02-18 | 41.09 | $10.13 | 76800 |
| 2025-02-14 | 42.29 | $10.02 | 22200 |
| 2025-02-13 | 43.89 | $10.13 | 118800 |
| 2025-02-12 | 45.01 | $10.15 | 410637 |
| 2025-02-11 | 46.08 | $10.15 | 11440 |
| 2025-02-10 | 47.21 | $10.15 | 89900 |
| 2025-02-07 | 48.21 | $10.00 | 163900 |
| 2025-02-06 | 49.64 | $10.02 | 9500 |
| 2025-02-05 | 51.14 | $10.10 | 38700 |
| 2025-02-04 | 52.25 | $10.11 | 57800 |
| 2025-02-03 | 53.38 | $10.13 | 59300 |
| 2025-01-31 | 54.61 | $10.11 | 21007 |
| 2025-01-30 | 55.96 | $10.11 | 18300 |
| 2025-01-29 | 57.12 | $10.00 | 97409 |
| 2025-01-28 | 58.59 | $10.10 | 25400 |
| 2025-01-27 | 59.64 | $10.02 | 48500 |
| 2025-01-24 | 60.92 | $10.11 | 13400 |
| 2025-01-23 | 61.69 | $10.10 | 56800 |
| 2025-01-22 | 62.54 | $10.13 | 29500 |
| 2025-01-21 | 63.43 | $10.10 | 71300 |
| 2025-01-17 | 64.43 | $10.00 | 16800 |
| 2025-01-16 | 65.64 | $10.10 | 36400 |
| 2025-01-15 | 66.33 | $10.09 | 20500 |
| 2025-01-14 | 67.07 | $10.14 | 23600 |
| 2025-01-13 | 67.62 | $10.11 | 34000 |
| 2025-01-10 | 68.20 | $9.99 | 37200 |
| 2025-01-08 | 69.28 | $10.30 | 35700 |
| 2025-01-07 | 68.66 | $10.26 | 39500 |
| 2025-01-06 | 68.04 | $10.08 | 144900 |
| 2025-01-03 | 67.53 | $10.43 | 118400 |
| 2025-01-02 | 66.99 | $10.20 | 208000 |
| 2024-12-31 | 66.62 | $10.08 | 124500 |
| 2024-12-30 | 66.34 | $10.05 | 241900 |
| 2024-12-27 | 65.98 | $10.09 | 353700 |
| 2024-12-26 | 65.75 | $10.02 | 412200 |
| 2024-12-24 | 65.50 | $10.08 | 1721 |
| 2024-12-23 | 65.82 | $10.08 | 245606 |
| 2024-12-20 | 66.15 | $10.01 | 45027 |
| 2024-12-19 | 66.52 | $10.07 | 667613 |
| 2024-12-18 | 66.91 | $9.99 | 620300 |
| 2024-12-17 | 67.43 | $9.94 | 137849 |
| 2024-12-16 | 68.09 | $10.00 | 652226 |
| 2024-12-13 | 68.34 | $10.01 | 21220 |
| 2024-12-12 | 68.69 | $9.96 | 8500 |
| 2024-12-11 | 69.15 | $9.99 | 161500 |
| 2024-12-10 | 69.27 | $9.93 | 4100 |
| 2024-12-09 | 69.47 | $9.94 | 916 |
| 2024-12-06 | 69.53 | $9.93 | 17200 |
| 2024-12-05 | 69.62 | $9.93 | 6200 |
| 2024-12-04 | 69.63 | $9.93 | 1100 |
| 2024-12-03 | 69.65 | $9.97 | 1900 |
| 2024-12-02 | 69.42 | $9.99 | 42420 |
| 2024-11-29 | 69.06 | $9.99 | 24539 |
| 2024-11-27 | 68.67 | $9.98 | 11264 |
| 2024-11-26 | 69.43 | $9.94 | 5811 |
| 2024-11-25 | 70.37 | $9.99 | 2700 |
| 2024-11-22 | 70.78 | $10.00 | 399000 |
| 2024-11-21 | 71.11 | $9.99 | 126700 |
| 2024-11-20 | 71.46 | $10.00 | 55000 |
| 2024-11-19 | 71.74 | $10.00 | 50000 |
| 2024-11-18 | 72.03 | $9.92 | 22409 |
| 2024-11-15 | 72.46 | $9.93 | — |
| 2024-11-14 | 72.83 | $9.93 | 20100 |
| 2024-11-13 | 73.22 | $9.92 | 69000 |
| 2024-11-12 | 73.63 | $9.92 | 14400 |
| 2024-11-11 | 74.06 | $9.93 | 200 |
| 2024-11-08 | 74.44 | $9.92 | 8100 |
| 2024-11-07 | 74.84 | $9.92 | 6702 |
| 2024-11-06 | 75.27 | $9.93 | 57843 |
| 2024-11-05 | 75.65 | $9.93 | 483900 |
| 2024-11-04 | 76.06 | $9.99 | 16625 |
| 2024-11-01 | 76.13 | $9.98 | 138137 |
| 2024-10-31 | 76.22 | $9.92 | 2400 |
| 2024-10-30 | 76.36 | $9.92 | 572706 |
| 2024-10-29 | 76.45 | $9.96 | 6600 |
| 2024-10-28 | 76.33 | $9.91 | 380200 |
| 2024-10-25 | 76.23 | $9.89 | — |
| 2024-10-24 | 76.14 | $9.94 | 134200 |
| 2024-10-23 | 75.80 | $9.96 | 11900 |
| 2024-10-22 | 75.35 | $9.89 | 36209 |
| 2024-10-21 | 74.90 | $9.89 | — |
| 2024-10-18 | 74.43 | $9.89 | 4609 |
| 2024-10-17 | 73.93 | $9.96 | 39547 |
| 2024-10-16 | 73.10 | $9.96 | 9106 |
| 2024-10-15 | 72.24 | $9.97 | 84211 |
| 2024-10-14 | 71.33 | $9.92 | 861100 |
| 2024-10-11 | 70.38 | $9.92 | 101 |
| 2024-10-10 | 69.39 | $9.99 | 637709 |
| 2024-10-09 | 68.16 | $9.96 | 40010 |
| 2024-10-08 | 66.88 | $9.96 | 11250 |
| 2024-10-07 | 65.52 | $9.95 | 6600 |
| 2024-10-04 | 64.10 | $9.98 | 439800 |
| 2024-10-03 | 62.51 | $9.91 | 417200 |
| 2024-10-02 | 60.85 | $9.92 | 145 |
| 2024-10-01 | 59.04 | $9.98 | 101001 |
| 2024-09-30 | 57.06 | $9.93 | 400800 |
| 2024-09-27 | 54.98 | $9.96 | 1.8M |
| 2024-09-25 | 52.79 | $9.96 | 4810 |
| 2024-09-24 | 50.43 | $9.96 | 8740 |
| 2024-09-23 | 47.95 | $9.96 | 12805 |
| 2024-09-20 | 45.34 | $9.95 | 13533 |
| 2024-09-19 | 42.60 | $9.96 | 50912 |
| 2024-09-18 | 39.69 | $9.97 | 390 |
| 2024-09-17 | 36.63 | $9.95 | 7000 |
| 2024-09-16 | 33.40 | $9.97 | 7401 |
| 2024-09-13 | 29.98 | $9.97 | 5228 |
| 2024-09-12 | 26.37 | $9.95 | 1000 |
| 2024-09-11 | 22.58 | $9.96 | 50176 |
| 2024-09-10 | 18.57 | $9.97 | 1404 |
| 2024-09-09 | 14.33 | $9.97 | 750 |
| 2024-09-06 | 9.88 | $9.96 | 241174 |
| 2024-09-05 | 5.19 | $9.95 | 30030 |
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