Is YieldMax Gold Miners Option Income Strategy ETF (GDXY) a Buy, Sell, or Hold?
Enter your email address below for free access to our YieldMax Gold Miners Option Income Strategy ETF (GDXY) research center and poll results.
AMEX : GDXY
YieldMax Gold Miners Option Income Strategy ETF
$9.42 USD
-$0.06 (-0.63%)
- Volume
- 397.2K
- Average Volume
- 777.8K
- Market Capitalization
- $92.63M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $18.89
- Year Low
- $9.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.12
2026-07-17
Close Price
$9.42
Vol: 406490
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.12
Average
15.89
Maximum
18.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.12 | $9.42 | 406490 |
| 2026-07-16 | 10.21 | $9.48 | 679200 |
| 2026-07-15 | 10.32 | $9.89 | 290900 |
| 2026-07-14 | 10.40 | $9.96 | 254741 |
| 2026-07-13 | 10.45 | $9.81 | 321100 |
| 2026-07-10 | 10.49 | $10.04 | 461469 |
| 2026-07-09 | 10.51 | $10.01 | 297190 |
| 2026-07-08 | 10.55 | $9.88 | 561139 |
| 2026-07-07 | 10.60 | $10.13 | 328641 |
| 2026-07-06 | 10.65 | $10.43 | 425956 |
| 2026-07-02 | 10.72 | $10.30 | 691353 |
| 2026-07-01 | 10.80 | $10.07 | 585426 |
| 2026-06-30 | 10.90 | $10.10 | 541420 |
| 2026-06-29 | 10.99 | $10.12 | 390606 |
| 2026-06-26 | 11.10 | $10.21 | 493200 |
| 2026-06-25 | 11.20 | $10.09 | 808015 |
| 2026-06-24 | 11.29 | $10.03 | 1.6M |
| 2026-06-23 | 11.41 | $10.43 | 666301 |
| 2026-06-22 | 11.48 | $10.88 | 826431 |
| 2026-06-18 | 11.55 | $11.05 | 531144 |
| 2026-06-17 | 11.60 | $11.35 | 1.1M |
| 2026-06-16 | 11.63 | $11.64 | 596900 |
| 2026-06-15 | 11.67 | $11.45 | 786731 |
| 2026-06-12 | 11.71 | $10.94 | 746342 |
| 2026-06-11 | 11.83 | $10.68 | 842305 |
| 2026-06-10 | 11.97 | $10.33 | 980600 |
| 2026-06-09 | 12.14 | $10.83 | 680600 |
| 2026-06-08 | 12.28 | $10.98 | 803723 |
| 2026-06-05 | 12.39 | $10.99 | 1.5M |
| 2026-06-04 | 12.50 | $11.93 | 398000 |
| 2026-06-03 | 12.57 | $11.83 | 515931 |
| 2026-06-02 | 12.60 | $12.13 | 433300 |
| 2026-06-01 | 12.62 | $11.97 | 939920 |
| 2026-05-29 | 12.66 | $12.25 | 841036 |
| 2026-05-28 | 12.69 | $12.12 | 907264 |
| 2026-05-27 | 12.72 | $12.06 | 1.7M |
| 2026-05-26 | 12.77 | $12.30 | 1.1M |
| 2026-05-22 | 12.83 | $11.94 | 896657 |
| 2026-05-21 | 12.92 | $12.14 | 759806 |
| 2026-05-20 | 12.98 | $12.23 | 535900 |
| 2026-05-19 | 13.07 | $11.90 | 941648 |
| 2026-05-18 | 13.16 | $12.33 | 864700 |
| 2026-05-15 | 13.27 | $12.40 | 1.4M |
| 2026-05-14 | 13.39 | $13.22 | 559030 |
| 2026-05-13 | 13.44 | $13.55 | 606846 |
| 2026-05-12 | 13.49 | $13.62 | 859900 |
| 2026-05-11 | 13.54 | $13.65 | 885442 |
| 2026-05-08 | 13.59 | $13.32 | 609800 |
| 2026-05-07 | 13.65 | $13.10 | 792500 |
| 2026-05-06 | 13.72 | $13.24 | 1.1M |
| 2026-05-05 | 13.80 | $12.57 | 597700 |
| 2026-05-04 | 13.88 | $12.57 | 878400 |
| 2026-05-01 | 13.96 | $12.71 | 860120 |
| 2026-04-30 | 14.03 | $12.82 | 873400 |
| 2026-04-29 | 14.12 | $12.71 | 1.2M |
| 2026-04-28 | 14.18 | $13.02 | 1.2M |
| 2026-04-27 | 14.20 | $13.53 | 916400 |
| 2026-04-24 | 14.19 | $13.70 | 779600 |
| 2026-04-23 | 14.15 | $13.41 | 869508 |
| 2026-04-22 | 14.15 | $13.97 | 787500 |
| 2026-04-21 | 14.11 | $13.75 | 1.7M |
| 2026-04-20 | 14.08 | $14.57 | 785100 |
| 2026-04-17 | 13.98 | $14.67 | 793500 |
| 2026-04-16 | 13.89 | $14.32 | 890600 |
| 2026-04-15 | 13.87 | $14.46 | 845100 |
| 2026-04-14 | 13.89 | $14.75 | 888400 |
| 2026-04-13 | 13.89 | $14.57 | 703411 |
| 2026-04-10 | 13.90 | $14.58 | 730700 |
| 2026-04-09 | 13.95 | $14.53 | 1.0M |
| 2026-04-08 | 14.02 | $14.72 | 1.2M |
| 2026-04-07 | 14.09 | $14.28 | 671134 |
| 2026-04-06 | 14.18 | $14.13 | 803842 |
| 2026-04-02 | 14.27 | $14.15 | 700115 |
| 2026-04-01 | 14.36 | $14.54 | 934747 |
| 2026-03-31 | 14.47 | $13.98 | 907449 |
| 2026-03-30 | 14.61 | $13.33 | 611400 |
| 2026-03-27 | 14.85 | $13.37 | 638900 |
| 2026-03-26 | 15.10 | $12.91 | 528000 |
| 2026-03-25 | 15.35 | $13.45 | 1.0M |
| 2026-03-24 | 15.57 | $13.13 | 450681 |
| 2026-03-23 | 15.81 | $13.06 | 1.1M |
| 2026-03-20 | 16.03 | $12.64 | 1.2M |
| 2026-03-19 | 16.26 | $12.89 | 2.4M |
| 2026-03-18 | 16.46 | $13.96 | 1.3M |
| 2026-03-17 | 16.61 | $14.77 | 2.2M |
| 2026-03-16 | 16.69 | $14.85 | 1.2M |
| 2026-03-13 | 16.80 | $14.67 | 1.5M |
| 2026-03-12 | 16.88 | $15.58 | 537032 |
| 2026-03-11 | 16.98 | $15.95 | 899400 |
| 2026-03-10 | 17.03 | $16.17 | 747229 |
| 2026-03-09 | 17.08 | $16.04 | 1.3M |
| 2026-03-06 | 17.09 | $15.89 | 1.2M |
| 2026-03-05 | 17.07 | $15.96 | 1.7M |
| 2026-03-04 | 17.11 | $16.85 | 1.6M |
| 2026-03-03 | 17.09 | $16.76 | 2.0M |
| 2026-03-02 | 17.06 | $18.17 | 1.0M |
| 2026-02-27 | 16.95 | $18.24 | 1.9M |
| 2026-02-26 | 16.94 | $17.99 | 818900 |
| 2026-02-25 | 16.98 | $17.88 | 1.2M |
| 2026-02-24 | 17.00 | $17.80 | 759442 |
| 2026-02-23 | 17.03 | $17.62 | 909234 |
| 2026-02-20 | 17.05 | $17.17 | 684804 |
| 2026-02-19 | 17.09 | $16.90 | 586100 |
| 2026-02-18 | 17.12 | $16.87 | 649400 |
| 2026-02-17 | 17.17 | $16.51 | 740421 |
| 2026-02-13 | 17.19 | $16.98 | 618033 |
| 2026-02-12 | 17.19 | $16.36 | 829200 |
| 2026-02-11 | 17.23 | $17.43 | 676600 |
| 2026-02-10 | 17.22 | $17.01 | 430300 |
| 2026-02-09 | 17.21 | $17.08 | 810400 |
| 2026-02-06 | 17.18 | $16.27 | 944900 |
| 2026-02-05 | 17.20 | $15.62 | 965836 |
| 2026-02-04 | 17.25 | $16.65 | 793900 |
| 2026-02-03 | 17.25 | $16.57 | 1.2M |
| 2026-02-02 | 17.23 | $16.08 | 1.1M |
| 2026-01-30 | 17.22 | $15.98 | 2.0M |
| 2026-01-29 | 17.22 | $17.98 | 1.1M |
| 2026-01-28 | 17.13 | $18.82 | 1.1M |
| 2026-01-27 | 16.99 | $18.39 | 685310 |
| 2026-01-26 | 16.91 | $18.23 | 1.4M |
| 2026-01-23 | 16.84 | $18.15 | 908118 |
| 2026-01-22 | 16.78 | $17.85 | 763500 |
| 2026-01-21 | 16.74 | $17.58 | 996510 |
| 2026-01-20 | 16.68 | $17.80 | 1.4M |
| 2026-01-16 | 16.61 | $16.97 | 570026 |
| 2026-01-15 | 16.58 | $17.00 | 524146 |
| 2026-01-14 | 16.54 | $17.15 | 880434 |
| 2026-01-13 | 16.50 | $17.12 | 710292 |
| 2026-01-12 | 16.45 | $16.94 | 893130 |
| 2026-01-09 | 16.43 | $16.49 | 504600 |
| 2026-01-08 | 16.41 | $16.59 | 461501 |
| 2026-01-07 | 16.38 | $16.58 | 581839 |
| 2026-01-06 | 16.33 | $16.70 | 506676 |
| 2026-01-05 | 16.28 | $16.23 | 687700 |
| 2026-01-02 | 16.27 | $15.83 | 987731 |
| 2025-12-31 | 16.29 | $16.02 | 716547 |
| 2025-12-30 | 16.29 | $16.19 | 675400 |
| 2025-12-29 | 16.30 | $15.94 | 1.1M |
| 2025-12-26 | 16.33 | $16.81 | 659401 |
| 2025-12-24 | 16.30 | $16.93 | 283525 |
| 2025-12-23 | 16.24 | $16.97 | 374100 |
| 2025-12-22 | 16.18 | $16.92 | 784300 |
| 2025-12-19 | 16.09 | $16.51 | 574846 |
| 2025-12-18 | 16.02 | $16.23 | 598000 |
| 2025-12-17 | 16.00 | $16.43 | 604502 |
| 2025-12-16 | 15.96 | $16.27 | 483800 |
| 2025-12-15 | 15.93 | $16.20 | 437364 |
| 2025-12-12 | 15.91 | $16.27 | 363817 |
| 2025-12-11 | 15.89 | $16.40 | 534523 |
| 2025-12-10 | 15.90 | $16.13 | 679600 |
| 2025-12-09 | 15.89 | $15.98 | 322835 |
| 2025-12-08 | 15.89 | $15.59 | 476509 |
| 2025-12-05 | 15.88 | $15.82 | 516854 |
| 2025-12-04 | 15.85 | $15.92 | 424701 |
| 2025-12-03 | 15.81 | $16.17 | 529716 |
| 2025-12-02 | 15.75 | $16.16 | 381000 |
| 2025-12-01 | 15.71 | $16.38 | 484400 |
| 2025-11-28 | 15.66 | $16.46 | 325000 |
| 2025-11-26 | 15.62 | $16.26 | 424029 |
| 2025-11-25 | 15.58 | $15.78 | 508804 |
| 2025-11-24 | 15.56 | $15.74 | 712100 |
| 2025-11-21 | 15.53 | $15.12 | 696500 |
| 2025-11-20 | 15.56 | $15.10 | 1.3M |
| 2025-11-19 | 15.59 | $15.82 | 818705 |
| 2025-11-18 | 15.59 | $15.63 | 411500 |
| 2025-11-17 | 15.60 | $15.60 | 870785 |
| 2025-11-14 | 15.68 | $15.82 | 1.3M |
| 2025-11-13 | 15.73 | $15.97 | 677748 |
| 2025-11-12 | 15.83 | $16.47 | 623000 |
| 2025-11-11 | 15.89 | $16.04 | 254702 |
| 2025-11-10 | 15.94 | $15.93 | 491104 |
| 2025-11-07 | 16.01 | $15.44 | 399403 |
| 2025-11-06 | 16.07 | $15.17 | 388415 |
| 2025-11-05 | 16.15 | $15.23 | 505086 |
| 2025-11-04 | 16.30 | $14.79 | 718418 |
| 2025-11-03 | 16.45 | $15.37 | 619100 |
| 2025-10-31 | 16.59 | $15.51 | 327743 |
| 2025-10-30 | 16.71 | $15.61 | 341600 |
| 2025-10-29 | 16.82 | $15.42 | 413632 |
| 2025-10-28 | 16.94 | $15.36 | 503400 |
| 2025-10-27 | 17.05 | $15.15 | 1.4M |
| 2025-10-24 | 17.17 | $15.67 | 441000 |
| 2025-10-23 | 17.26 | $15.83 | 319820 |
| 2025-10-22 | 17.32 | $15.79 | 911500 |
| 2025-10-21 | 17.37 | $15.78 | 1.2M |
| 2025-10-20 | 17.44 | $17.24 | 867400 |
| 2025-10-17 | 17.43 | $16.90 | 1.1M |
| 2025-10-16 | 17.43 | $17.93 | 686443 |
| 2025-10-15 | 17.34 | $17.55 | 464900 |
| 2025-10-14 | 17.28 | $17.15 | 724705 |
| 2025-10-13 | 17.24 | $17.28 | 765737 |
| 2025-10-10 | 17.20 | $16.72 | 906700 |
| 2025-10-09 | 17.19 | $16.65 | 1.1M |
| 2025-10-08 | 17.17 | $18.27 | 879400 |
| 2025-10-07 | 17.10 | $17.89 | 737900 |
| 2025-10-06 | 17.04 | $18.15 | 808433 |
| 2025-10-03 | 16.96 | $17.88 | 569453 |
| 2025-10-02 | 16.89 | $17.80 | 589600 |
| 2025-10-01 | 16.81 | $17.79 | 704641 |
| 2025-09-30 | 16.73 | $17.66 | 542139 |
| 2025-09-29 | 16.66 | $17.54 | 612632 |
| 2025-09-26 | 16.58 | $17.35 | 383436 |
| 2025-09-25 | 16.50 | $17.03 | 276200 |
| 2025-09-24 | 16.43 | $16.83 | 326800 |
| 2025-09-23 | 16.38 | $17.14 | 357946 |
| 2025-09-22 | 16.29 | $17.10 | 911900 |
| 2025-09-19 | 16.21 | $16.81 | 780100 |
| 2025-09-18 | 16.14 | $16.27 | 368700 |
| 2025-09-17 | 16.08 | $16.26 | 281000 |
| 2025-09-16 | 16.01 | $16.31 | 530220 |
| 2025-09-15 | 15.95 | $16.57 | 453572 |
| 2025-09-12 | 15.88 | $16.40 | 428042 |
| 2025-09-11 | 15.81 | $16.41 | 555400 |
| 2025-09-10 | 15.77 | $16.86 | 721400 |
| 2025-09-09 | 15.72 | $16.62 | 683213 |
| 2025-09-08 | 15.67 | $16.65 | 593916 |
| 2025-09-05 | 15.62 | $16.48 | 485700 |
| 2025-09-04 | 15.57 | $16.13 | 372057 |
| 2025-09-03 | 15.54 | $16.26 | 486100 |
| 2025-09-02 | 15.50 | $16.21 | 606428 |
| 2025-08-29 | 15.44 | $15.98 | 726809 |
| 2025-08-28 | 15.38 | $15.68 | 103100 |
| 2025-08-27 | 15.32 | $15.69 | 203107 |
| 2025-08-26 | 15.27 | $15.70 | 244832 |
| 2025-08-25 | 15.23 | $15.49 | 190841 |
| 2025-08-22 | 15.19 | $15.42 | 200822 |
| 2025-08-21 | 15.17 | $15.32 | 207028 |
| 2025-08-20 | 15.15 | $15.18 | 177982 |
| 2025-08-19 | 15.14 | $14.80 | 242900 |
| 2025-08-18 | 15.15 | $15.12 | 553200 |
| 2025-08-15 | 15.14 | $15.16 | 224142 |
| 2025-08-14 | 15.11 | $15.02 | 221688 |
| 2025-08-13 | 15.08 | $15.70 | 184088 |
| 2025-08-12 | 15.04 | $15.73 | 144238 |
| 2025-08-11 | 15.00 | $15.60 | 190905 |
| 2025-08-08 | 14.97 | $15.65 | 277587 |
| 2025-08-07 | 14.94 | $15.62 | 129800 |
| 2025-08-06 | 14.90 | $15.53 | 131708 |
| 2025-08-05 | 14.86 | $15.33 | 210349 |
| 2025-08-04 | 14.83 | $15.14 | 340800 |
| 2025-08-01 | 14.83 | $14.70 | 199756 |
| 2025-07-31 | 14.85 | $14.53 | 123525 |
| 2025-07-30 | 14.88 | $14.58 | 243279 |
| 2025-07-29 | 14.89 | $14.91 | 121352 |
| 2025-07-28 | 14.89 | $14.74 | 197932 |
| 2025-07-25 | 14.88 | $15.06 | 132549 |
| 2025-07-24 | 14.87 | $14.88 | 216325 |
| 2025-07-23 | 14.87 | $14.98 | 254781 |
| 2025-07-22 | 14.86 | $15.05 | 357000 |
| 2025-07-21 | 14.86 | $14.87 | 597100 |
| 2025-07-18 | 14.86 | $14.48 | 276387 |
| 2025-07-17 | 14.93 | $14.48 | 405449 |
| 2025-07-16 | 15.00 | $14.94 | 517075 |
| 2025-07-15 | 15.05 | $14.89 | 652942 |
| 2025-07-14 | 15.11 | $15.04 | 377121 |
| 2025-07-11 | 15.15 | $15.00 | 220114 |
| 2025-07-10 | 15.18 | $14.89 | 201010 |
| 2025-07-09 | 15.21 | $14.80 | 180061 |
| 2025-07-08 | 15.25 | $14.64 | 410726 |
| 2025-07-07 | 15.30 | $15.18 | 308139 |
| 2025-07-03 | 15.33 | $15.11 | 83728 |
| 2025-07-02 | 15.37 | $15.01 | 184443 |
| 2025-07-01 | 15.41 | $14.89 | 165533 |
| 2025-06-30 | 15.46 | $14.88 | 139118 |
| 2025-06-27 | 15.49 | $14.55 | 241906 |
| 2025-06-26 | 15.52 | $14.93 | 286311 |
| 2025-06-25 | 15.53 | $14.82 | 144274 |
| 2025-06-24 | 15.55 | $14.79 | 238511 |
| 2025-06-23 | 15.57 | $15.02 | 429700 |
| 2025-06-20 | 15.57 | $14.89 | 222780 |
| 2025-06-18 | 15.59 | $15.86 | 582726 |
| 2025-06-17 | 15.56 | $15.92 | 208446 |
| 2025-06-16 | 15.52 | $15.92 | 170007 |
| 2025-06-13 | 15.46 | $16.05 | 285108 |
| 2025-06-12 | 15.39 | $15.91 | 81165 |
| 2025-06-11 | 15.32 | $15.56 | 59500 |
| 2025-06-10 | 15.29 | $15.49 | 83134 |
| 2025-06-09 | 15.25 | $15.63 | 69584 |
| 2025-06-06 | 15.26 | $15.50 | 141546 |
| 2025-06-05 | 15.27 | $15.88 | 121532 |
| 2025-06-04 | 15.26 | $15.86 | 66223 |
| 2025-06-03 | 15.26 | $15.83 | 76732 |
| 2025-06-02 | 15.24 | $15.89 | 169829 |
| 2025-05-30 | 15.20 | $15.40 | 59556 |
| 2025-05-29 | 15.18 | $15.24 | 79200 |
| 2025-05-28 | 15.20 | $15.23 | 81000 |
| 2025-05-27 | 15.21 | $15.12 | 162700 |
| 2025-05-23 | 15.24 | $15.21 | 214777 |
| 2025-05-22 | 15.25 | $14.94 | 219600 |
| 2025-05-21 | 15.29 | $15.43 | 241686 |
| 2025-05-20 | 15.33 | $15.26 | 160200 |
| 2025-05-19 | 15.40 | $14.98 | 658237 |
| 2025-05-16 | 15.50 | $14.74 | 182345 |
| 2025-05-15 | 15.60 | $14.77 | 101460 |
| 2025-05-14 | 15.71 | $14.51 | 205505 |
| 2025-05-13 | 15.84 | $14.82 | 164031 |
| 2025-05-12 | 15.94 | $14.85 | 395689 |
| 2025-05-09 | 16.03 | $15.81 | 138465 |
| 2025-05-08 | 16.04 | $15.57 | 86230 |
| 2025-05-07 | 16.03 | $15.67 | 93004 |
| 2025-05-06 | 15.98 | $15.84 | 106400 |
| 2025-05-05 | 15.92 | $15.44 | 89246 |
| 2025-05-02 | 15.88 | $15.12 | 158617 |
| 2025-05-01 | 15.93 | $15.05 | 209305 |
| 2025-04-30 | 15.98 | $15.64 | 121734 |
| 2025-04-29 | 16.00 | $15.48 | 123156 |
| 2025-04-28 | 16.02 | $15.66 | 141586 |
| 2025-04-25 | 16.04 | $15.47 | 253930 |
| 2025-04-24 | 16.06 | $15.73 | 125928 |
| 2025-04-23 | 16.10 | $16.15 | 375707 |
| 2025-04-22 | 16.12 | $16.64 | 280933 |
| 2025-04-21 | 16.10 | $16.95 | 625400 |
| 2025-04-17 | 16.06 | $16.81 | 271500 |
| 2025-04-16 | 16.04 | $17.08 | 313730 |
| 2025-04-15 | 16.01 | $16.94 | 162600 |
| 2025-04-14 | 15.98 | $16.81 | 215237 |
| 2025-04-11 | 15.95 | $16.67 | 180252 |
| 2025-04-10 | 15.92 | $16.05 | 173891 |
| 2025-04-09 | 15.90 | $15.49 | 74341 |
| 2025-04-08 | 15.91 | $14.64 | 138900 |
| 2025-04-07 | 15.95 | $14.63 | 148480 |
| 2025-04-04 | 15.97 | $14.66 | 231300 |
| 2025-04-03 | 16.01 | $16.05 | 319170 |
| 2025-04-02 | 15.97 | $16.01 | 81239 |
| 2025-04-01 | 15.94 | $16.00 | 167800 |
| 2025-03-31 | 15.89 | $16.05 | 174921 |
| 2025-03-28 | 15.83 | $15.93 | 161533 |
| 2025-03-27 | 15.77 | $15.97 | 91594 |
| 2025-03-26 | 15.71 | $16.46 | 91613 |
| 2025-03-25 | 15.67 | $16.47 | 107260 |
| 2025-03-24 | 15.62 | $16.24 | 497670 |
| 2025-03-21 | 15.59 | $16.31 | 92201 |
| 2025-03-20 | 15.55 | $16.43 | 126746 |
| 2025-03-19 | 15.54 | $16.41 | 80460 |
| 2025-03-18 | 15.51 | $16.33 | 137400 |
| 2025-03-17 | 15.48 | $16.24 | 128903 |
| 2025-03-14 | 15.45 | $15.93 | 113753 |
| 2025-03-13 | 15.46 | $15.82 | 159077 |
| 2025-03-12 | 15.46 | $15.53 | 113300 |
| 2025-03-11 | 15.47 | $15.46 | 51729 |
| 2025-03-10 | 15.49 | $15.08 | 110300 |
| 2025-03-07 | 15.51 | $15.42 | 47629 |
| 2025-03-06 | 15.52 | $15.31 | 61774 |
| 2025-03-05 | 15.53 | $15.37 | 99203 |
| 2025-03-04 | 15.52 | $14.98 | 44617 |
| 2025-03-03 | 15.54 | $14.82 | 42571 |
| 2025-02-28 | 15.54 | $14.81 | 89328 |
| 2025-02-27 | 15.56 | $14.76 | 69514 |
| 2025-02-26 | 15.59 | $15.65 | 84008 |
| 2025-02-25 | 15.58 | $15.48 | 94627 |
| 2025-02-24 | 15.57 | $15.63 | 301970 |
| 2025-02-21 | 15.56 | $15.61 | 101000 |
| 2025-02-20 | 15.54 | $16.07 | 114362 |
| 2025-02-19 | 15.50 | $15.84 | 89946 |
| 2025-02-18 | 15.47 | $15.81 | 81918 |
| 2025-02-14 | 15.43 | $15.64 | 76230 |
| 2025-02-13 | 15.40 | $16.08 | 51699 |
| 2025-02-12 | 15.34 | $15.93 | 100416 |
| 2025-02-11 | 15.28 | $15.70 | 47219 |
| 2025-02-10 | 15.21 | $15.84 | 85608 |
| 2025-02-07 | 15.15 | $15.45 | 68402 |
| 2025-02-06 | 15.11 | $15.55 | 33484 |
| 2025-02-05 | 15.05 | $15.50 | 93800 |
| 2025-02-04 | 14.99 | $15.34 | 43200 |
| 2025-02-03 | 14.94 | $15.19 | 65946 |
| 2025-01-31 | 14.92 | $15.01 | 72672 |
| 2025-01-30 | 14.89 | $15.10 | 204600 |
| 2025-01-29 | 14.85 | $15.43 | 45716 |
| 2025-01-28 | 14.81 | $15.43 | 31100 |
| 2025-01-27 | 14.76 | $15.30 | 36732 |
| 2025-01-24 | 14.72 | $15.41 | 33808 |
| 2025-01-23 | 14.68 | $15.25 | 17000 |
| 2025-01-22 | 14.64 | $15.28 | 29217 |
| 2025-01-21 | 14.58 | $15.25 | 299105 |
| 2025-01-17 | 14.54 | $15.01 | 18622 |
| 2025-01-16 | 14.54 | $14.93 | 18326 |
| 2025-01-15 | 14.54 | $14.89 | 18707 |
| 2025-01-14 | 14.55 | $14.74 | 18500 |
| 2025-01-13 | 14.58 | $14.39 | 21100 |
| 2025-01-10 | 14.66 | $14.57 | 80828 |
| 2025-01-08 | 14.70 | $14.55 | 157600 |
| 2025-01-07 | 14.75 | $14.40 | 28900 |
| 2025-01-06 | 14.79 | $14.29 | 97400 |
| 2025-01-03 | 14.84 | $14.38 | 54500 |
| 2025-01-02 | 14.91 | $14.75 | 87170 |
| 2024-12-31 | 14.97 | $14.41 | 48900 |
| 2024-12-30 | 15.02 | $14.34 | 128300 |
| 2024-12-27 | 15.09 | $14.54 | 25824 |
| 2024-12-26 | 15.15 | $14.55 | 26800 |
| 2024-12-24 | 15.20 | $14.52 | 12700 |
| 2024-12-23 | 15.25 | $14.52 | 315300 |
| 2024-12-20 | 15.32 | $14.41 | 30200 |
| 2024-12-19 | 15.39 | $14.25 | 111017 |
| 2024-12-18 | 15.47 | $14.37 | 108026 |
| 2024-12-17 | 15.54 | $14.93 | 162037 |
| 2024-12-16 | 15.57 | $15.02 | 51029 |
| 2024-12-13 | 15.57 | $15.08 | 58700 |
| 2024-12-12 | 15.57 | $15.42 | 26500 |
| 2024-12-11 | 15.56 | $15.85 | 100474 |
| 2024-12-10 | 15.53 | $15.49 | 54012 |
| 2024-12-09 | 15.52 | $15.42 | 104132 |
| 2024-12-06 | 15.57 | $15.18 | 99076 |
| 2024-12-05 | 15.64 | $15.38 | 80405 |
| 2024-12-04 | 15.70 | $15.81 | 139426 |
| 2024-12-03 | 15.78 | $15.82 | 79406 |
| 2024-12-02 | 15.84 | $15.50 | 67640 |
| 2024-11-29 | 15.92 | $15.74 | 19931 |
| 2024-11-27 | 16.00 | $15.65 | 59300 |
| 2024-11-26 | 16.11 | $15.64 | 34226 |
| 2024-11-25 | 16.22 | $15.55 | 70538 |
| 2024-11-22 | 16.32 | $15.90 | 47249 |
| 2024-11-21 | 16.41 | $15.83 | 63218 |
| 2024-11-20 | 16.51 | $15.73 | 40800 |
| 2024-11-19 | 16.63 | $15.76 | 49538 |
| 2024-11-18 | 16.76 | $15.57 | 138639 |
| 2024-11-15 | 16.89 | $15.09 | 48139 |
| 2024-11-14 | 17.04 | $15.10 | 67607 |
| 2024-11-13 | 17.17 | $15.09 | 55328 |
| 2024-11-12 | 17.30 | $15.26 | 76406 |
| 2024-11-11 | 17.42 | $15.47 | 234600 |
| 2024-11-08 | 17.53 | $16.35 | 139200 |
| 2024-11-07 | 17.59 | $16.54 | 117548 |
| 2024-11-06 | 17.64 | $16.67 | 178200 |
| 2024-11-05 | 17.70 | $17.26 | 49433 |
| 2024-11-04 | 17.74 | $17.12 | 50220 |
| 2024-11-01 | 17.78 | $17.09 | 45841 |
| 2024-10-31 | 17.83 | $17.37 | 49408 |
| 2024-10-30 | 17.87 | $17.75 | 20900 |
| 2024-10-29 | 17.91 | $17.85 | 30039 |
| 2024-10-28 | 17.94 | $17.66 | 50092 |
| 2024-10-25 | 17.97 | $17.65 | 46504 |
| 2024-10-24 | 18.01 | $17.84 | 62334 |
| 2024-10-23 | 18.06 | $18.15 | 52334 |
| 2024-10-22 | 18.08 | $18.30 | 42200 |
| 2024-10-21 | 18.10 | $18.15 | 63619 |
| 2024-10-18 | 18.10 | $18.11 | 61100 |
| 2024-10-17 | 18.11 | $17.69 | 64026 |
| 2024-10-16 | 18.12 | $17.75 | 22101 |
| 2024-10-15 | 18.12 | $17.72 | 32055 |
| 2024-10-14 | 18.12 | $17.63 | 77218 |
| 2024-10-11 | 18.13 | $17.56 | 75600 |
| 2024-10-10 | 18.15 | $17.51 | 36447 |
| 2024-10-09 | 18.17 | $17.85 | 120247 |
| 2024-10-08 | 18.16 | $17.99 | 36754 |
| 2024-10-07 | 18.13 | $17.98 | 56500 |
| 2024-10-04 | 18.09 | $18.17 | 40414 |
| 2024-10-03 | 18.04 | $18.17 | 29670 |
| 2024-10-02 | 18.03 | $18.48 | 61200 |
| 2024-10-01 | 17.99 | $18.48 | 25410 |
| 2024-09-30 | 17.97 | $18.23 | 34688 |
| 2024-09-27 | 17.99 | $18.42 | 43529 |
| 2024-09-26 | 18.00 | $18.76 | 38867 |
| 2024-09-25 | 17.98 | $18.66 | 19114 |
| 2024-09-24 | 17.99 | $18.66 | 32009 |
| 2024-09-23 | 18.00 | $18.25 | 79400 |
| 2024-09-20 | 18.03 | $18.28 | 37205 |
| 2024-09-19 | 18.04 | $17.89 | 41929 |
| 2024-09-18 | 18.08 | $17.63 | 61300 |
| 2024-09-17 | 18.13 | $17.75 | 63022 |
| 2024-09-16 | 18.17 | $17.93 | 45022 |
| 2024-09-13 | 18.19 | $17.96 | 44000 |
| 2024-09-12 | 18.21 | $17.88 | 30830 |
| 2024-09-11 | 18.22 | $17.53 | 16500 |
| 2024-09-10 | 18.25 | $17.47 | 21249 |
| 2024-09-09 | 18.28 | $17.27 | 34715 |
| 2024-09-06 | 18.30 | $17.06 | 56315 |
| 2024-09-05 | 18.33 | $17.94 | 51400 |
| 2024-09-04 | 18.30 | $17.84 | 144100 |
| 2024-09-03 | 18.32 | $18.01 | 45800 |
| 2024-08-30 | 18.33 | $18.57 | 14028 |
| 2024-08-29 | 18.33 | $18.63 | 23825 |
| 2024-08-28 | 18.34 | $18.44 | 32400 |
| 2024-08-27 | 18.37 | $18.81 | 22808 |
| 2024-08-26 | 18.36 | $18.93 | 31912 |
| 2024-08-23 | 18.34 | $18.78 | 29482 |
| 2024-08-22 | 18.32 | $18.56 | 42640 |
| 2024-08-21 | 18.31 | $18.70 | 28047 |
| 2024-08-20 | 18.32 | $18.62 | 35969 |
| 2024-08-19 | 18.33 | $18.51 | 98418 |
| 2024-08-16 | 18.35 | $18.32 | 87800 |
| 2024-08-15 | 18.37 | $18.23 | 30000 |
| 2024-08-14 | 18.41 | $18.15 | 43600 |
| 2024-08-13 | 18.47 | $18.14 | 24911 |
| 2024-08-12 | 18.53 | $18.04 | 36036 |
| 2024-08-09 | 18.58 | $17.76 | 19216 |
| 2024-08-08 | 18.65 | $17.66 | 71000 |
| 2024-08-07 | 18.72 | $17.30 | 76030 |
| 2024-08-06 | 18.80 | $18.32 | 43100 |
| 2024-08-05 | 18.82 | $18.17 | 68600 |
| 2024-08-02 | 18.85 | $18.60 | 71022 |
| 2024-08-01 | 18.86 | $18.85 | 34100 |
| 2024-07-31 | 18.88 | $18.97 | 57441 |
| 2024-07-30 | 18.88 | $18.65 | 55141 |
| 2024-07-29 | 18.89 | $18.54 | 29400 |
| 2024-07-26 | 18.91 | $18.40 | 43500 |
| 2024-07-25 | 18.94 | $18.32 | 49900 |
| 2024-07-24 | 18.96 | $18.80 | 38689 |
| 2024-07-23 | 18.95 | $18.88 | 38138 |
| 2024-07-22 | 18.95 | $18.87 | 33106 |
| 2024-07-19 | 18.94 | $18.84 | 776978 |
| 2024-07-18 | 18.94 | $19.01 | 36800 |
| 2024-07-17 | 18.92 | $19.21 | 48548 |
| 2024-07-16 | 18.87 | $19.45 | 40410 |
| 2024-07-15 | 18.81 | $19.04 | 50464 |
| 2024-07-12 | 18.77 | $19.11 | 43769 |
| 2024-07-11 | 18.75 | $19.08 | 30127 |
| 2024-07-10 | 18.72 | $18.92 | 37000 |
| 2024-07-09 | 18.70 | $18.78 | 53732 |
| 2024-07-08 | 18.67 | $18.74 | 57517 |
| 2024-07-05 | 18.71 | $18.75 | 57600 |
| 2024-07-03 | 18.71 | $19.23 | 84532 |
| 2024-07-02 | 18.68 | $18.98 | 29952 |
| 2024-07-01 | 18.69 | $18.89 | 31003 |
| 2024-06-28 | 18.70 | $18.89 | 21606 |
| 2024-06-27 | 18.72 | $18.93 | 17493 |
| 2024-06-26 | 18.72 | $18.72 | 24822 |
| 2024-06-25 | 18.75 | $18.73 | 22542 |
| 2024-06-24 | 18.77 | $18.81 | 55339 |
| 2024-06-21 | 18.76 | $18.71 | 11304 |
| 2024-06-20 | 18.78 | $18.82 | 17250 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.18
2026-07-17
Close Price
$9.42
Vol: 406490
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.18
Average
15.89
Maximum
18.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.18 | $9.42 | 406490 |
| 2026-07-16 | 10.26 | $9.48 | 679200 |
| 2026-07-15 | 10.34 | $9.89 | 290900 |
| 2026-07-14 | 10.39 | $9.96 | 254741 |
| 2026-07-13 | 10.43 | $9.81 | 321100 |
| 2026-07-10 | 10.50 | $10.04 | 461469 |
| 2026-07-09 | 10.54 | $10.01 | 297190 |
| 2026-07-08 | 10.60 | $9.88 | 561139 |
| 2026-07-07 | 10.68 | $10.13 | 328641 |
| 2026-07-06 | 10.73 | $10.43 | 425956 |
| 2026-07-02 | 10.77 | $10.30 | 691353 |
| 2026-07-01 | 10.82 | $10.07 | 585426 |
| 2026-06-30 | 10.89 | $10.10 | 541420 |
| 2026-06-29 | 10.98 | $10.12 | 390606 |
| 2026-06-26 | 11.07 | $10.21 | 493200 |
| 2026-06-25 | 11.16 | $10.09 | 808015 |
| 2026-06-24 | 11.27 | $10.03 | 1.6M |
| 2026-06-23 | 11.40 | $10.43 | 666301 |
| 2026-06-22 | 11.50 | $10.88 | 826431 |
| 2026-06-18 | 11.57 | $11.05 | 531144 |
| 2026-06-17 | 11.62 | $11.35 | 1.1M |
| 2026-06-16 | 11.65 | $11.64 | 596900 |
| 2026-06-15 | 11.65 | $11.45 | 786731 |
| 2026-06-12 | 11.67 | $10.94 | 746342 |
| 2026-06-11 | 11.75 | $10.68 | 842305 |
| 2026-06-10 | 11.87 | $10.33 | 980600 |
| 2026-06-09 | 12.03 | $10.83 | 680600 |
| 2026-06-08 | 12.15 | $10.98 | 803723 |
| 2026-06-05 | 12.28 | $10.99 | 1.5M |
| 2026-06-04 | 12.41 | $11.93 | 398000 |
| 2026-06-03 | 12.46 | $11.83 | 515931 |
| 2026-06-02 | 12.53 | $12.13 | 433300 |
| 2026-06-01 | 12.57 | $11.97 | 939920 |
| 2026-05-29 | 12.63 | $12.25 | 841036 |
| 2026-05-28 | 12.67 | $12.12 | 907264 |
| 2026-05-27 | 12.73 | $12.06 | 1.7M |
| 2026-05-26 | 12.80 | $12.30 | 1.1M |
| 2026-05-22 | 12.86 | $11.94 | 896657 |
| 2026-05-21 | 12.95 | $12.14 | 759806 |
| 2026-05-20 | 13.04 | $12.23 | 535900 |
| 2026-05-19 | 13.12 | $11.90 | 941648 |
| 2026-05-18 | 13.25 | $12.33 | 864700 |
| 2026-05-15 | 13.35 | $12.40 | 1.4M |
| 2026-05-14 | 13.45 | $13.22 | 559030 |
| 2026-05-13 | 13.47 | $13.55 | 606846 |
| 2026-05-12 | 13.47 | $13.62 | 859900 |
| 2026-05-11 | 13.45 | $13.65 | 885442 |
| 2026-05-08 | 13.43 | $13.32 | 609800 |
| 2026-05-07 | 13.44 | $13.10 | 792500 |
| 2026-05-06 | 13.48 | $13.24 | 1.1M |
| 2026-05-05 | 13.50 | $12.57 | 597700 |
| 2026-05-04 | 13.60 | $12.57 | 878400 |
| 2026-05-01 | 13.71 | $12.71 | 860120 |
| 2026-04-30 | 13.81 | $12.82 | 873400 |
| 2026-04-29 | 13.92 | $12.71 | 1.2M |
| 2026-04-28 | 14.04 | $13.02 | 1.2M |
| 2026-04-27 | 14.15 | $13.53 | 916400 |
| 2026-04-24 | 14.22 | $13.70 | 779600 |
| 2026-04-23 | 14.27 | $13.41 | 869508 |
| 2026-04-22 | 14.36 | $13.97 | 787500 |
| 2026-04-21 | 14.40 | $13.75 | 1.7M |
| 2026-04-20 | 14.47 | $14.57 | 785100 |
| 2026-04-17 | 14.46 | $14.67 | 793500 |
| 2026-04-16 | 14.44 | $14.32 | 890600 |
| 2026-04-15 | 14.45 | $14.46 | 845100 |
| 2026-04-14 | 14.45 | $14.75 | 888400 |
| 2026-04-13 | 14.42 | $14.57 | 703411 |
| 2026-04-10 | 14.40 | $14.58 | 730700 |
| 2026-04-09 | 14.39 | $14.53 | 1.0M |
| 2026-04-08 | 14.37 | $14.72 | 1.2M |
| 2026-04-07 | 14.33 | $14.28 | 671134 |
| 2026-04-06 | 14.34 | $14.13 | 803842 |
| 2026-04-02 | 14.36 | $14.15 | 700115 |
| 2026-04-01 | 14.38 | $14.54 | 934747 |
| 2026-03-31 | 14.37 | $13.98 | 907449 |
| 2026-03-30 | 14.41 | $13.33 | 611400 |
| 2026-03-27 | 14.52 | $13.37 | 638900 |
| 2026-03-26 | 14.64 | $12.91 | 528000 |
| 2026-03-25 | 14.82 | $13.45 | 1.0M |
| 2026-03-24 | 14.97 | $13.13 | 450681 |
| 2026-03-23 | 15.16 | $13.06 | 1.1M |
| 2026-03-20 | 15.38 | $12.64 | 1.2M |
| 2026-03-19 | 15.67 | $12.89 | 2.4M |
| 2026-03-18 | 15.96 | $13.96 | 1.3M |
| 2026-03-17 | 16.18 | $14.77 | 2.2M |
| 2026-03-16 | 16.32 | $14.85 | 1.2M |
| 2026-03-13 | 16.48 | $14.67 | 1.5M |
| 2026-03-12 | 16.67 | $15.58 | 537032 |
| 2026-03-11 | 16.78 | $15.95 | 899400 |
| 2026-03-10 | 16.87 | $16.17 | 747229 |
| 2026-03-09 | 16.94 | $16.04 | 1.3M |
| 2026-03-06 | 17.04 | $15.89 | 1.2M |
| 2026-03-05 | 17.16 | $15.96 | 1.7M |
| 2026-03-04 | 17.29 | $16.85 | 1.6M |
| 2026-03-03 | 17.33 | $16.76 | 2.0M |
| 2026-03-02 | 17.39 | $18.17 | 1.0M |
| 2026-02-27 | 17.31 | $18.24 | 1.9M |
| 2026-02-26 | 17.21 | $17.99 | 818900 |
| 2026-02-25 | 17.13 | $17.88 | 1.2M |
| 2026-02-24 | 17.05 | $17.80 | 759442 |
| 2026-02-23 | 16.98 | $17.62 | 909234 |
| 2026-02-20 | 16.91 | $17.17 | 684804 |
| 2026-02-19 | 16.88 | $16.90 | 586100 |
| 2026-02-18 | 16.88 | $16.87 | 649400 |
| 2026-02-17 | 16.88 | $16.51 | 740421 |
| 2026-02-13 | 16.92 | $16.98 | 618033 |
| 2026-02-12 | 16.91 | $16.36 | 829200 |
| 2026-02-11 | 16.97 | $17.43 | 676600 |
| 2026-02-10 | 16.92 | $17.01 | 430300 |
| 2026-02-09 | 16.91 | $17.08 | 810400 |
| 2026-02-06 | 16.89 | $16.27 | 944900 |
| 2026-02-05 | 16.96 | $15.62 | 965836 |
| 2026-02-04 | 17.10 | $16.65 | 793900 |
| 2026-02-03 | 17.15 | $16.57 | 1.2M |
| 2026-02-02 | 17.21 | $16.08 | 1.1M |
| 2026-01-30 | 17.33 | $15.98 | 2.0M |
| 2026-01-29 | 17.47 | $17.98 | 1.1M |
| 2026-01-28 | 17.41 | $18.82 | 1.1M |
| 2026-01-27 | 17.27 | $18.39 | 685310 |
| 2026-01-26 | 17.15 | $18.23 | 1.4M |
| 2026-01-23 | 17.03 | $18.15 | 908118 |
| 2026-01-22 | 16.92 | $17.85 | 763500 |
| 2026-01-21 | 16.82 | $17.58 | 996510 |
| 2026-01-20 | 16.74 | $17.80 | 1.4M |
| 2026-01-16 | 16.63 | $16.97 | 570026 |
| 2026-01-15 | 16.59 | $17.00 | 524146 |
| 2026-01-14 | 16.55 | $17.15 | 880434 |
| 2026-01-13 | 16.48 | $17.12 | 710292 |
| 2026-01-12 | 16.42 | $16.94 | 893130 |
| 2026-01-09 | 16.36 | $16.49 | 504600 |
| 2026-01-08 | 16.35 | $16.59 | 461501 |
| 2026-01-07 | 16.32 | $16.58 | 581839 |
| 2026-01-06 | 16.30 | $16.70 | 506676 |
| 2026-01-05 | 16.25 | $16.23 | 687700 |
| 2026-01-02 | 16.26 | $15.83 | 987731 |
| 2025-12-31 | 16.30 | $16.02 | 716547 |
| 2025-12-30 | 16.33 | $16.19 | 675400 |
| 2025-12-29 | 16.34 | $15.94 | 1.1M |
| 2025-12-26 | 16.39 | $16.81 | 659401 |
| 2025-12-24 | 16.34 | $16.93 | 283525 |
| 2025-12-23 | 16.28 | $16.97 | 374100 |
| 2025-12-22 | 16.21 | $16.92 | 784300 |
| 2025-12-19 | 16.13 | $16.51 | 574846 |
| 2025-12-18 | 16.09 | $16.23 | 598000 |
| 2025-12-17 | 16.08 | $16.43 | 604502 |
| 2025-12-16 | 16.04 | $16.27 | 483800 |
| 2025-12-15 | 16.02 | $16.20 | 437364 |
| 2025-12-12 | 16.00 | $16.27 | 363817 |
| 2025-12-11 | 15.97 | $16.40 | 534523 |
| 2025-12-10 | 15.93 | $16.13 | 679600 |
| 2025-12-09 | 15.91 | $15.98 | 322835 |
| 2025-12-08 | 15.90 | $15.59 | 476509 |
| 2025-12-05 | 15.93 | $15.82 | 516854 |
| 2025-12-04 | 15.94 | $15.92 | 424701 |
| 2025-12-03 | 15.94 | $16.17 | 529716 |
| 2025-12-02 | 15.92 | $16.16 | 381000 |
| 2025-12-01 | 15.90 | $16.38 | 484400 |
| 2025-11-28 | 15.84 | $16.46 | 325000 |
| 2025-11-26 | 15.78 | $16.26 | 424029 |
| 2025-11-25 | 15.73 | $15.78 | 508804 |
| 2025-11-24 | 15.72 | $15.74 | 712100 |
| 2025-11-21 | 15.72 | $15.12 | 696500 |
| 2025-11-20 | 15.78 | $15.10 | 1.3M |
| 2025-11-19 | 15.86 | $15.82 | 818705 |
| 2025-11-18 | 15.86 | $15.63 | 411500 |
| 2025-11-17 | 15.88 | $15.60 | 870785 |
| 2025-11-14 | 15.91 | $15.82 | 1.3M |
| 2025-11-13 | 15.92 | $15.97 | 677748 |
| 2025-11-12 | 15.92 | $16.47 | 623000 |
| 2025-11-11 | 15.86 | $16.04 | 254702 |
| 2025-11-10 | 15.84 | $15.93 | 491104 |
| 2025-11-07 | 15.83 | $15.44 | 399403 |
| 2025-11-06 | 15.88 | $15.17 | 388415 |
| 2025-11-05 | 15.95 | $15.23 | 505086 |
| 2025-11-04 | 16.03 | $14.79 | 718418 |
| 2025-11-03 | 16.16 | $15.37 | 619100 |
| 2025-10-31 | 16.24 | $15.51 | 327743 |
| 2025-10-30 | 16.32 | $15.61 | 341600 |
| 2025-10-29 | 16.39 | $15.42 | 413632 |
| 2025-10-28 | 16.49 | $15.36 | 503400 |
| 2025-10-27 | 16.61 | $15.15 | 1.4M |
| 2025-10-24 | 16.77 | $15.67 | 441000 |
| 2025-10-23 | 16.88 | $15.83 | 319820 |
| 2025-10-22 | 16.99 | $15.79 | 911500 |
| 2025-10-21 | 17.12 | $15.78 | 1.2M |
| 2025-10-20 | 17.26 | $17.24 | 867400 |
| 2025-10-17 | 17.26 | $16.90 | 1.1M |
| 2025-10-16 | 17.30 | $17.93 | 686443 |
| 2025-10-15 | 17.23 | $17.55 | 464900 |
| 2025-10-14 | 17.20 | $17.15 | 724705 |
| 2025-10-13 | 17.20 | $17.28 | 765737 |
| 2025-10-10 | 17.19 | $16.72 | 906700 |
| 2025-10-09 | 17.24 | $16.65 | 1.1M |
| 2025-10-08 | 17.31 | $18.27 | 879400 |
| 2025-10-07 | 17.21 | $17.89 | 737900 |
| 2025-10-06 | 17.13 | $18.15 | 808433 |
| 2025-10-03 | 17.03 | $17.88 | 569453 |
| 2025-10-02 | 16.94 | $17.80 | 589600 |
| 2025-10-01 | 16.85 | $17.79 | 704641 |
| 2025-09-30 | 16.75 | $17.66 | 542139 |
| 2025-09-29 | 16.65 | $17.54 | 612632 |
| 2025-09-26 | 16.56 | $17.35 | 383436 |
| 2025-09-25 | 16.47 | $17.03 | 276200 |
| 2025-09-24 | 16.41 | $16.83 | 326800 |
| 2025-09-23 | 16.37 | $17.14 | 357946 |
| 2025-09-22 | 16.29 | $17.10 | 911900 |
| 2025-09-19 | 16.20 | $16.81 | 780100 |
| 2025-09-18 | 16.14 | $16.27 | 368700 |
| 2025-09-17 | 16.13 | $16.26 | 281000 |
| 2025-09-16 | 16.11 | $16.31 | 530220 |
| 2025-09-15 | 16.09 | $16.57 | 453572 |
| 2025-09-12 | 16.04 | $16.40 | 428042 |
| 2025-09-11 | 16.01 | $16.41 | 555400 |
| 2025-09-10 | 15.96 | $16.86 | 721400 |
| 2025-09-09 | 15.87 | $16.62 | 683213 |
| 2025-09-08 | 15.79 | $16.65 | 593916 |
| 2025-09-05 | 15.70 | $16.48 | 485700 |
| 2025-09-04 | 15.62 | $16.13 | 372057 |
| 2025-09-03 | 15.56 | $16.26 | 486100 |
| 2025-09-02 | 15.49 | $16.21 | 606428 |
| 2025-08-29 | 15.41 | $15.98 | 726809 |
| 2025-08-28 | 15.35 | $15.68 | 103100 |
| 2025-08-27 | 15.32 | $15.69 | 203107 |
| 2025-08-26 | 15.28 | $15.70 | 244832 |
| 2025-08-25 | 15.24 | $15.49 | 190841 |
| 2025-08-22 | 15.21 | $15.42 | 200822 |
| 2025-08-21 | 15.19 | $15.32 | 207028 |
| 2025-08-20 | 15.17 | $15.18 | 177982 |
| 2025-08-19 | 15.17 | $14.80 | 242900 |
| 2025-08-18 | 15.21 | $15.12 | 553200 |
| 2025-08-15 | 15.22 | $15.16 | 224142 |
| 2025-08-14 | 15.23 | $15.02 | 221688 |
| 2025-08-13 | 15.25 | $15.70 | 184088 |
| 2025-08-12 | 15.20 | $15.73 | 144238 |
| 2025-08-11 | 15.14 | $15.60 | 190905 |
| 2025-08-08 | 15.10 | $15.65 | 277587 |
| 2025-08-07 | 15.04 | $15.62 | 129800 |
| 2025-08-06 | 14.98 | $15.53 | 131708 |
| 2025-08-05 | 14.92 | $15.33 | 210349 |
| 2025-08-04 | 14.87 | $15.14 | 340800 |
| 2025-08-01 | 14.85 | $14.70 | 199756 |
| 2025-07-31 | 14.86 | $14.53 | 123525 |
| 2025-07-30 | 14.90 | $14.58 | 243279 |
| 2025-07-29 | 14.93 | $14.91 | 121352 |
| 2025-07-28 | 14.93 | $14.74 | 197932 |
| 2025-07-25 | 14.95 | $15.06 | 132549 |
| 2025-07-24 | 14.94 | $14.88 | 216325 |
| 2025-07-23 | 14.95 | $14.98 | 254781 |
| 2025-07-22 | 14.94 | $15.05 | 357000 |
| 2025-07-21 | 14.93 | $14.87 | 597100 |
| 2025-07-18 | 14.94 | $14.48 | 276387 |
| 2025-07-17 | 14.99 | $14.48 | 405449 |
| 2025-07-16 | 15.04 | $14.94 | 517075 |
| 2025-07-15 | 15.05 | $14.89 | 652942 |
| 2025-07-14 | 15.07 | $15.04 | 377121 |
| 2025-07-11 | 15.07 | $15.00 | 220114 |
| 2025-07-10 | 15.08 | $14.89 | 201010 |
| 2025-07-09 | 15.10 | $14.80 | 180061 |
| 2025-07-08 | 15.13 | $14.64 | 410726 |
| 2025-07-07 | 15.18 | $15.18 | 308139 |
| 2025-07-03 | 15.18 | $15.11 | 83728 |
| 2025-07-02 | 15.19 | $15.01 | 184443 |
| 2025-07-01 | 15.21 | $14.89 | 165533 |
| 2025-06-30 | 15.24 | $14.88 | 139118 |
| 2025-06-27 | 15.28 | $14.55 | 241906 |
| 2025-06-26 | 15.36 | $14.93 | 286311 |
| 2025-06-25 | 15.40 | $14.82 | 144274 |
| 2025-06-24 | 15.47 | $14.79 | 238511 |
| 2025-06-23 | 15.54 | $15.02 | 429700 |
| 2025-06-20 | 15.59 | $14.89 | 222780 |
| 2025-06-18 | 15.66 | $15.86 | 582726 |
| 2025-06-17 | 15.64 | $15.92 | 208446 |
| 2025-06-16 | 15.62 | $15.92 | 170007 |
| 2025-06-13 | 15.58 | $16.05 | 285108 |
| 2025-06-12 | 15.53 | $15.91 | 81165 |
| 2025-06-11 | 15.49 | $15.56 | 59500 |
| 2025-06-10 | 15.49 | $15.49 | 83134 |
| 2025-06-09 | 15.49 | $15.63 | 69584 |
| 2025-06-06 | 15.47 | $15.50 | 141546 |
| 2025-06-05 | 15.47 | $15.88 | 121532 |
| 2025-06-04 | 15.43 | $15.86 | 66223 |
| 2025-06-03 | 15.38 | $15.83 | 76732 |
| 2025-06-02 | 15.33 | $15.89 | 169829 |
| 2025-05-30 | 15.28 | $15.40 | 59556 |
| 2025-05-29 | 15.26 | $15.24 | 79200 |
| 2025-05-28 | 15.26 | $15.23 | 81000 |
| 2025-05-27 | 15.27 | $15.12 | 162700 |
| 2025-05-23 | 15.28 | $15.21 | 214777 |
| 2025-05-22 | 15.29 | $14.94 | 219600 |
| 2025-05-21 | 15.33 | $15.43 | 241686 |
| 2025-05-20 | 15.32 | $15.26 | 160200 |
| 2025-05-19 | 15.32 | $14.98 | 658237 |
| 2025-05-16 | 15.36 | $14.74 | 182345 |
| 2025-05-15 | 15.42 | $14.77 | 101460 |
| 2025-05-14 | 15.49 | $14.51 | 205505 |
| 2025-05-13 | 15.60 | $14.82 | 164031 |
| 2025-05-12 | 15.68 | $14.85 | 395689 |
| 2025-05-09 | 15.77 | $15.81 | 138465 |
| 2025-05-08 | 15.76 | $15.57 | 86230 |
| 2025-05-07 | 15.78 | $15.67 | 93004 |
| 2025-05-06 | 15.79 | $15.84 | 106400 |
| 2025-05-05 | 15.79 | $15.44 | 89246 |
| 2025-05-02 | 15.82 | $15.12 | 158617 |
| 2025-05-01 | 15.90 | $15.05 | 209305 |
| 2025-04-30 | 15.99 | $15.64 | 121734 |
| 2025-04-29 | 16.03 | $15.48 | 123156 |
| 2025-04-28 | 16.08 | $15.66 | 141586 |
| 2025-04-25 | 16.13 | $15.47 | 253930 |
| 2025-04-24 | 16.20 | $15.73 | 125928 |
| 2025-04-23 | 16.25 | $16.15 | 375707 |
| 2025-04-22 | 16.26 | $16.64 | 280933 |
| 2025-04-21 | 16.21 | $16.95 | 625400 |
| 2025-04-17 | 16.14 | $16.81 | 271500 |
| 2025-04-16 | 16.07 | $17.08 | 313730 |
| 2025-04-15 | 15.96 | $16.94 | 162600 |
| 2025-04-14 | 15.86 | $16.81 | 215237 |
| 2025-04-11 | 15.76 | $16.67 | 180252 |
| 2025-04-10 | 15.66 | $16.05 | 173891 |
| 2025-04-09 | 15.62 | $15.49 | 74341 |
| 2025-04-08 | 15.63 | $14.64 | 138900 |
| 2025-04-07 | 15.74 | $14.63 | 148480 |
| 2025-04-04 | 15.85 | $14.66 | 231300 |
| 2025-04-03 | 15.98 | $16.05 | 319170 |
| 2025-04-02 | 15.97 | $16.01 | 81239 |
| 2025-04-01 | 15.97 | $16.00 | 167800 |
| 2025-03-31 | 15.96 | $16.05 | 174921 |
| 2025-03-28 | 15.96 | $15.93 | 161533 |
| 2025-03-27 | 15.96 | $15.97 | 91594 |
| 2025-03-26 | 15.96 | $16.46 | 91613 |
| 2025-03-25 | 15.90 | $16.47 | 107260 |
| 2025-03-24 | 15.84 | $16.24 | 497670 |
| 2025-03-21 | 15.80 | $16.31 | 92201 |
| 2025-03-20 | 15.75 | $16.43 | 126746 |
| 2025-03-19 | 15.68 | $16.41 | 80460 |
| 2025-03-18 | 15.60 | $16.33 | 137400 |
| 2025-03-17 | 15.52 | $16.24 | 128903 |
| 2025-03-14 | 15.45 | $15.93 | 113753 |
| 2025-03-13 | 15.40 | $15.82 | 159077 |
| 2025-03-12 | 15.35 | $15.53 | 113300 |
| 2025-03-11 | 15.33 | $15.46 | 51729 |
| 2025-03-10 | 15.32 | $15.08 | 110300 |
| 2025-03-07 | 15.35 | $15.42 | 47629 |
| 2025-03-06 | 15.34 | $15.31 | 61774 |
| 2025-03-05 | 15.34 | $15.37 | 99203 |
| 2025-03-04 | 15.34 | $14.98 | 44617 |
| 2025-03-03 | 15.38 | $14.82 | 42571 |
| 2025-02-28 | 15.43 | $14.81 | 89328 |
| 2025-02-27 | 15.50 | $14.76 | 69514 |
| 2025-02-26 | 15.58 | $15.65 | 84008 |
| 2025-02-25 | 15.57 | $15.48 | 94627 |
| 2025-02-24 | 15.58 | $15.63 | 301970 |
| 2025-02-21 | 15.57 | $15.61 | 101000 |
| 2025-02-20 | 15.57 | $16.07 | 114362 |
| 2025-02-19 | 15.52 | $15.84 | 89946 |
| 2025-02-18 | 15.48 | $15.81 | 81918 |
| 2025-02-14 | 15.45 | $15.64 | 76230 |
| 2025-02-13 | 15.43 | $16.08 | 51699 |
| 2025-02-12 | 15.36 | $15.93 | 100416 |
| 2025-02-11 | 15.30 | $15.70 | 47219 |
| 2025-02-10 | 15.26 | $15.84 | 85608 |
| 2025-02-07 | 15.20 | $15.45 | 68402 |
| 2025-02-06 | 15.17 | $15.55 | 33484 |
| 2025-02-05 | 15.13 | $15.50 | 93800 |
| 2025-02-04 | 15.09 | $15.34 | 43200 |
| 2025-02-03 | 15.07 | $15.19 | 65946 |
| 2025-01-31 | 15.05 | $15.01 | 72672 |
| 2025-01-30 | 15.06 | $15.10 | 204600 |
| 2025-01-29 | 15.05 | $15.43 | 45716 |
| 2025-01-28 | 15.01 | $15.43 | 31100 |
| 2025-01-27 | 14.97 | $15.30 | 36732 |
| 2025-01-24 | 14.93 | $15.41 | 33808 |
| 2025-01-23 | 14.88 | $15.25 | 17000 |
| 2025-01-22 | 14.85 | $15.28 | 29217 |
| 2025-01-21 | 14.80 | $15.25 | 299105 |
| 2025-01-17 | 14.75 | $15.01 | 18622 |
| 2025-01-16 | 14.73 | $14.93 | 18326 |
| 2025-01-15 | 14.70 | $14.89 | 18707 |
| 2025-01-14 | 14.68 | $14.74 | 18500 |
| 2025-01-13 | 14.68 | $14.39 | 21100 |
| 2025-01-10 | 14.71 | $14.57 | 80828 |
| 2025-01-08 | 14.72 | $14.55 | 157600 |
| 2025-01-07 | 14.74 | $14.40 | 28900 |
| 2025-01-06 | 14.78 | $14.29 | 97400 |
| 2025-01-03 | 14.83 | $14.38 | 54500 |
| 2025-01-02 | 14.88 | $14.75 | 87170 |
| 2024-12-31 | 14.89 | $14.41 | 48900 |
| 2024-12-30 | 14.94 | $14.34 | 128300 |
| 2024-12-27 | 15.00 | $14.54 | 25824 |
| 2024-12-26 | 15.05 | $14.55 | 26800 |
| 2024-12-24 | 15.11 | $14.52 | 12700 |
| 2024-12-23 | 15.17 | $14.52 | 315300 |
| 2024-12-20 | 15.24 | $14.41 | 30200 |
| 2024-12-19 | 15.32 | $14.25 | 111017 |
| 2024-12-18 | 15.43 | $14.37 | 108026 |
| 2024-12-17 | 15.55 | $14.93 | 162037 |
| 2024-12-16 | 15.61 | $15.02 | 51029 |
| 2024-12-13 | 15.67 | $15.08 | 58700 |
| 2024-12-12 | 15.74 | $15.42 | 26500 |
| 2024-12-11 | 15.77 | $15.85 | 100474 |
| 2024-12-10 | 15.76 | $15.49 | 54012 |
| 2024-12-09 | 15.79 | $15.42 | 104132 |
| 2024-12-06 | 15.83 | $15.18 | 99076 |
| 2024-12-05 | 15.90 | $15.38 | 80405 |
| 2024-12-04 | 15.95 | $15.81 | 139426 |
| 2024-12-03 | 15.97 | $15.82 | 79406 |
| 2024-12-02 | 15.98 | $15.50 | 67640 |
| 2024-11-29 | 16.03 | $15.74 | 19931 |
| 2024-11-27 | 16.06 | $15.65 | 59300 |
| 2024-11-26 | 16.11 | $15.64 | 34226 |
| 2024-11-25 | 16.16 | $15.55 | 70538 |
| 2024-11-22 | 16.22 | $15.90 | 47249 |
| 2024-11-21 | 16.26 | $15.83 | 63218 |
| 2024-11-20 | 16.30 | $15.73 | 40800 |
| 2024-11-19 | 16.36 | $15.76 | 49538 |
| 2024-11-18 | 16.42 | $15.57 | 138639 |
| 2024-11-15 | 16.51 | $15.09 | 48139 |
| 2024-11-14 | 16.66 | $15.10 | 67607 |
| 2024-11-13 | 16.83 | $15.09 | 55328 |
| 2024-11-12 | 17.01 | $15.26 | 76406 |
| 2024-11-11 | 17.19 | $15.47 | 234600 |
| 2024-11-08 | 17.38 | $16.35 | 139200 |
| 2024-11-07 | 17.48 | $16.54 | 117548 |
| 2024-11-06 | 17.58 | $16.67 | 178200 |
| 2024-11-05 | 17.68 | $17.26 | 49433 |
| 2024-11-04 | 17.72 | $17.12 | 50220 |
| 2024-11-01 | 17.79 | $17.09 | 45841 |
| 2024-10-31 | 17.86 | $17.37 | 49408 |
| 2024-10-30 | 17.91 | $17.75 | 20900 |
| 2024-10-29 | 17.93 | $17.85 | 30039 |
| 2024-10-28 | 17.94 | $17.66 | 50092 |
| 2024-10-25 | 17.97 | $17.65 | 46504 |
| 2024-10-24 | 18.00 | $17.84 | 62334 |
| 2024-10-23 | 18.02 | $18.15 | 52334 |
| 2024-10-22 | 18.00 | $18.30 | 42200 |
| 2024-10-21 | 17.97 | $18.15 | 63619 |
| 2024-10-18 | 17.95 | $18.11 | 61100 |
| 2024-10-17 | 17.93 | $17.69 | 64026 |
| 2024-10-16 | 17.96 | $17.75 | 22101 |
| 2024-10-15 | 17.98 | $17.72 | 32055 |
| 2024-10-14 | 18.01 | $17.63 | 77218 |
| 2024-10-11 | 18.05 | $17.56 | 75600 |
| 2024-10-10 | 18.10 | $17.51 | 36447 |
| 2024-10-09 | 18.16 | $17.85 | 120247 |
| 2024-10-08 | 18.19 | $17.99 | 36754 |
| 2024-10-07 | 18.22 | $17.98 | 56500 |
| 2024-10-04 | 18.24 | $18.17 | 40414 |
| 2024-10-03 | 18.25 | $18.17 | 29670 |
| 2024-10-02 | 18.26 | $18.48 | 61200 |
| 2024-10-01 | 18.23 | $18.48 | 25410 |
| 2024-09-30 | 18.21 | $18.23 | 34688 |
| 2024-09-27 | 18.21 | $18.42 | 43529 |
| 2024-09-26 | 18.18 | $18.76 | 38867 |
| 2024-09-25 | 18.12 | $18.66 | 19114 |
| 2024-09-24 | 18.06 | $18.66 | 32009 |
| 2024-09-23 | 18.00 | $18.25 | 79400 |
| 2024-09-20 | 17.98 | $18.28 | 37205 |
| 2024-09-19 | 17.94 | $17.89 | 41929 |
| 2024-09-18 | 17.95 | $17.63 | 61300 |
| 2024-09-17 | 17.98 | $17.75 | 63022 |
| 2024-09-16 | 18.01 | $17.93 | 45022 |
| 2024-09-13 | 18.02 | $17.96 | 44000 |
| 2024-09-12 | 18.02 | $17.88 | 30830 |
| 2024-09-11 | 18.04 | $17.53 | 16500 |
| 2024-09-10 | 18.09 | $17.47 | 21249 |
| 2024-09-09 | 18.16 | $17.27 | 34715 |
| 2024-09-06 | 18.25 | $17.06 | 56315 |
| 2024-09-05 | 18.37 | $17.94 | 51400 |
| 2024-09-04 | 18.42 | $17.84 | 144100 |
| 2024-09-03 | 18.48 | $18.01 | 45800 |
| 2024-08-30 | 18.53 | $18.57 | 14028 |
| 2024-08-29 | 18.53 | $18.63 | 23825 |
| 2024-08-28 | 18.52 | $18.44 | 32400 |
| 2024-08-27 | 18.52 | $18.81 | 22808 |
| 2024-08-26 | 18.49 | $18.93 | 31912 |
| 2024-08-23 | 18.45 | $18.78 | 29482 |
| 2024-08-22 | 18.41 | $18.56 | 42640 |
| 2024-08-21 | 18.40 | $18.70 | 28047 |
| 2024-08-20 | 18.37 | $18.62 | 35969 |
| 2024-08-19 | 18.34 | $18.51 | 98418 |
| 2024-08-16 | 18.32 | $18.32 | 87800 |
| 2024-08-15 | 18.32 | $18.23 | 30000 |
| 2024-08-14 | 18.33 | $18.15 | 43600 |
| 2024-08-13 | 18.35 | $18.14 | 24911 |
| 2024-08-12 | 18.37 | $18.04 | 36036 |
| 2024-08-09 | 18.41 | $17.76 | 19216 |
| 2024-08-08 | 18.48 | $17.66 | 71000 |
| 2024-08-07 | 18.56 | $17.30 | 76030 |
| 2024-08-06 | 18.69 | $18.32 | 43100 |
| 2024-08-05 | 18.73 | $18.17 | 68600 |
| 2024-08-02 | 18.79 | $18.60 | 71022 |
| 2024-08-01 | 18.81 | $18.85 | 34100 |
| 2024-07-31 | 18.81 | $18.97 | 57441 |
| 2024-07-30 | 18.79 | $18.65 | 55141 |
| 2024-07-29 | 18.81 | $18.54 | 29400 |
| 2024-07-26 | 18.84 | $18.40 | 43500 |
| 2024-07-25 | 18.88 | $18.32 | 49900 |
| 2024-07-24 | 18.94 | $18.80 | 38689 |
| 2024-07-23 | 18.95 | $18.88 | 38138 |
| 2024-07-22 | 18.96 | $18.87 | 33106 |
| 2024-07-19 | 18.97 | $18.84 | 776978 |
| 2024-07-18 | 18.99 | $19.01 | 36800 |
| 2024-07-17 | 18.98 | $19.21 | 48548 |
| 2024-07-16 | 18.96 | $19.45 | 40410 |
| 2024-07-15 | 18.91 | $19.04 | 50464 |
| 2024-07-12 | 18.89 | $19.11 | 43769 |
| 2024-07-11 | 18.87 | $19.08 | 30127 |
| 2024-07-10 | 18.85 | $18.92 | 37000 |
| 2024-07-09 | 18.84 | $18.78 | 53732 |
| 2024-07-08 | 18.85 | $18.74 | 57517 |
| 2024-07-05 | 18.86 | $18.75 | 57600 |
| 2024-07-03 | 18.87 | $19.23 | 84532 |
| 2024-07-02 | 18.84 | $18.98 | 29952 |
| 2024-07-01 | 18.82 | $18.89 | 31003 |
| 2024-06-28 | 18.81 | $18.89 | 21606 |
| 2024-06-27 | 18.80 | $18.93 | 17493 |
| 2024-06-26 | 18.79 | $18.72 | 24822 |
| 2024-06-25 | 18.80 | $18.73 | 22542 |
| 2024-06-24 | 18.81 | $18.81 | 55339 |
| 2024-06-21 | 18.81 | $18.71 | 11304 |
| 2024-06-20 | 18.82 | $18.82 | 17250 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.95
2026-07-17
Close Price
$9.42
Vol: 406490
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.95
Average
15.83
Maximum
19.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.95 | $9.42 | 406490 |
| 2026-07-16 | 10.03 | $9.48 | 679200 |
| 2026-07-15 | 10.11 | $9.89 | 290900 |
| 2026-07-14 | 10.15 | $9.96 | 254741 |
| 2026-07-13 | 10.20 | $9.81 | 321100 |
| 2026-07-10 | 10.27 | $10.04 | 461469 |
| 2026-07-09 | 10.31 | $10.01 | 297190 |
| 2026-07-08 | 10.36 | $9.88 | 561139 |
| 2026-07-07 | 10.43 | $10.13 | 328641 |
| 2026-07-06 | 10.48 | $10.43 | 425956 |
| 2026-07-02 | 10.51 | $10.30 | 691353 |
| 2026-07-01 | 10.55 | $10.07 | 585426 |
| 2026-06-30 | 10.63 | $10.10 | 541420 |
| 2026-06-29 | 10.72 | $10.12 | 390606 |
| 2026-06-26 | 10.81 | $10.21 | 493200 |
| 2026-06-25 | 10.90 | $10.09 | 808015 |
| 2026-06-24 | 11.02 | $10.03 | 1.6M |
| 2026-06-23 | 11.15 | $10.43 | 666301 |
| 2026-06-22 | 11.25 | $10.88 | 826431 |
| 2026-06-18 | 11.31 | $11.05 | 531144 |
| 2026-06-17 | 11.37 | $11.35 | 1.1M |
| 2026-06-16 | 11.39 | $11.64 | 596900 |
| 2026-06-15 | 11.40 | $11.45 | 786731 |
| 2026-06-12 | 11.42 | $10.94 | 746342 |
| 2026-06-11 | 11.51 | $10.68 | 842305 |
| 2026-06-10 | 11.63 | $10.33 | 980600 |
| 2026-06-09 | 11.80 | $10.83 | 680600 |
| 2026-06-08 | 11.94 | $10.98 | 803723 |
| 2026-06-05 | 12.07 | $10.99 | 1.5M |
| 2026-06-04 | 12.22 | $11.93 | 398000 |
| 2026-06-03 | 12.28 | $11.83 | 515931 |
| 2026-06-02 | 12.35 | $12.13 | 433300 |
| 2026-06-01 | 12.40 | $11.97 | 939920 |
| 2026-05-29 | 12.46 | $12.25 | 841036 |
| 2026-05-28 | 12.51 | $12.12 | 907264 |
| 2026-05-27 | 12.56 | $12.06 | 1.7M |
| 2026-05-26 | 12.63 | $12.30 | 1.1M |
| 2026-05-22 | 12.68 | $11.94 | 896657 |
| 2026-05-21 | 12.77 | $12.14 | 759806 |
| 2026-05-20 | 12.85 | $12.23 | 535900 |
| 2026-05-19 | 12.93 | $11.90 | 941648 |
| 2026-05-18 | 13.05 | $12.33 | 864700 |
| 2026-05-15 | 13.14 | $12.40 | 1.4M |
| 2026-05-14 | 13.24 | $13.22 | 559030 |
| 2026-05-13 | 13.26 | $13.55 | 606846 |
| 2026-05-12 | 13.25 | $13.62 | 859900 |
| 2026-05-11 | 13.24 | $13.65 | 885442 |
| 2026-05-08 | 13.24 | $13.32 | 609800 |
| 2026-05-07 | 13.27 | $13.10 | 792500 |
| 2026-05-06 | 13.33 | $13.24 | 1.1M |
| 2026-05-05 | 13.38 | $12.57 | 597700 |
| 2026-05-04 | 13.51 | $12.57 | 878400 |
| 2026-05-01 | 13.64 | $12.71 | 860120 |
| 2026-04-30 | 13.77 | $12.82 | 873400 |
| 2026-04-29 | 13.89 | $12.71 | 1.2M |
| 2026-04-28 | 14.03 | $13.02 | 1.2M |
| 2026-04-27 | 14.14 | $13.53 | 916400 |
| 2026-04-24 | 14.20 | $13.70 | 779600 |
| 2026-04-23 | 14.25 | $13.41 | 869508 |
| 2026-04-22 | 14.32 | $13.97 | 787500 |
| 2026-04-21 | 14.33 | $13.75 | 1.7M |
| 2026-04-20 | 14.36 | $14.57 | 785100 |
| 2026-04-17 | 14.31 | $14.67 | 793500 |
| 2026-04-16 | 14.23 | $14.32 | 890600 |
| 2026-04-15 | 14.19 | $14.46 | 845100 |
| 2026-04-14 | 14.13 | $14.75 | 888400 |
| 2026-04-13 | 14.05 | $14.57 | 703411 |
| 2026-04-10 | 13.99 | $14.58 | 730700 |
| 2026-04-09 | 13.93 | $14.53 | 1.0M |
| 2026-04-08 | 13.88 | $14.72 | 1.2M |
| 2026-04-07 | 13.82 | $14.28 | 671134 |
| 2026-04-06 | 13.81 | $14.13 | 803842 |
| 2026-04-02 | 13.82 | $14.15 | 700115 |
| 2026-04-01 | 13.84 | $14.54 | 934747 |
| 2026-03-31 | 13.84 | $13.98 | 907449 |
| 2026-03-30 | 13.90 | $13.33 | 611400 |
| 2026-03-27 | 14.04 | $13.37 | 638900 |
| 2026-03-26 | 14.21 | $12.91 | 528000 |
| 2026-03-25 | 14.44 | $13.45 | 1.0M |
| 2026-03-24 | 14.64 | $13.13 | 450681 |
| 2026-03-23 | 14.89 | $13.06 | 1.1M |
| 2026-03-20 | 15.18 | $12.64 | 1.2M |
| 2026-03-19 | 15.52 | $12.89 | 2.4M |
| 2026-03-18 | 15.86 | $13.96 | 1.3M |
| 2026-03-17 | 16.12 | $14.77 | 2.2M |
| 2026-03-16 | 16.30 | $14.85 | 1.2M |
| 2026-03-13 | 16.48 | $14.67 | 1.5M |
| 2026-03-12 | 16.69 | $15.58 | 537032 |
| 2026-03-11 | 16.83 | $15.95 | 899400 |
| 2026-03-10 | 16.93 | $16.17 | 747229 |
| 2026-03-09 | 17.02 | $16.04 | 1.3M |
| 2026-03-06 | 17.12 | $15.89 | 1.2M |
| 2026-03-05 | 17.23 | $15.96 | 1.7M |
| 2026-03-04 | 17.34 | $16.85 | 1.6M |
| 2026-03-03 | 17.36 | $16.76 | 2.0M |
| 2026-03-02 | 17.39 | $18.17 | 1.0M |
| 2026-02-27 | 17.27 | $18.24 | 1.9M |
| 2026-02-26 | 17.15 | $17.99 | 818900 |
| 2026-02-25 | 17.05 | $17.88 | 1.2M |
| 2026-02-24 | 16.97 | $17.80 | 759442 |
| 2026-02-23 | 16.90 | $17.62 | 909234 |
| 2026-02-20 | 16.84 | $17.17 | 684804 |
| 2026-02-19 | 16.83 | $16.90 | 586100 |
| 2026-02-18 | 16.86 | $16.87 | 649400 |
| 2026-02-17 | 16.88 | $16.51 | 740421 |
| 2026-02-13 | 16.95 | $16.98 | 618033 |
| 2026-02-12 | 16.97 | $16.36 | 829200 |
| 2026-02-11 | 17.05 | $17.43 | 676600 |
| 2026-02-10 | 17.03 | $17.01 | 430300 |
| 2026-02-09 | 17.05 | $17.08 | 810400 |
| 2026-02-06 | 17.06 | $16.27 | 944900 |
| 2026-02-05 | 17.15 | $15.62 | 965836 |
| 2026-02-04 | 17.30 | $16.65 | 793900 |
| 2026-02-03 | 17.36 | $16.57 | 1.2M |
| 2026-02-02 | 17.42 | $16.08 | 1.1M |
| 2026-01-30 | 17.53 | $15.98 | 2.0M |
| 2026-01-29 | 17.65 | $17.98 | 1.1M |
| 2026-01-28 | 17.57 | $18.82 | 1.1M |
| 2026-01-27 | 17.40 | $18.39 | 685310 |
| 2026-01-26 | 17.25 | $18.23 | 1.4M |
| 2026-01-23 | 17.12 | $18.15 | 908118 |
| 2026-01-22 | 16.99 | $17.85 | 763500 |
| 2026-01-21 | 16.89 | $17.58 | 996510 |
| 2026-01-20 | 16.80 | $17.80 | 1.4M |
| 2026-01-16 | 16.69 | $16.97 | 570026 |
| 2026-01-15 | 16.65 | $17.00 | 524146 |
| 2026-01-14 | 16.61 | $17.15 | 880434 |
| 2026-01-13 | 16.54 | $17.12 | 710292 |
| 2026-01-12 | 16.48 | $16.94 | 893130 |
| 2026-01-09 | 16.43 | $16.49 | 504600 |
| 2026-01-08 | 16.42 | $16.59 | 461501 |
| 2026-01-07 | 16.40 | $16.58 | 581839 |
| 2026-01-06 | 16.38 | $16.70 | 506676 |
| 2026-01-05 | 16.34 | $16.23 | 687700 |
| 2026-01-02 | 16.34 | $15.83 | 987731 |
| 2025-12-31 | 16.39 | $16.02 | 716547 |
| 2025-12-30 | 16.41 | $16.19 | 675400 |
| 2025-12-29 | 16.42 | $15.94 | 1.1M |
| 2025-12-26 | 16.46 | $16.81 | 659401 |
| 2025-12-24 | 16.41 | $16.93 | 283525 |
| 2025-12-23 | 16.35 | $16.97 | 374100 |
| 2025-12-22 | 16.27 | $16.92 | 784300 |
| 2025-12-19 | 16.19 | $16.51 | 574846 |
| 2025-12-18 | 16.14 | $16.23 | 598000 |
| 2025-12-17 | 16.12 | $16.43 | 604502 |
| 2025-12-16 | 16.08 | $16.27 | 483800 |
| 2025-12-15 | 16.05 | $16.20 | 437364 |
| 2025-12-12 | 16.02 | $16.27 | 363817 |
| 2025-12-11 | 15.98 | $16.40 | 534523 |
| 2025-12-10 | 15.93 | $16.13 | 679600 |
| 2025-12-09 | 15.91 | $15.98 | 322835 |
| 2025-12-08 | 15.90 | $15.59 | 476509 |
| 2025-12-05 | 15.93 | $15.82 | 516854 |
| 2025-12-04 | 15.93 | $15.92 | 424701 |
| 2025-12-03 | 15.92 | $16.17 | 529716 |
| 2025-12-02 | 15.88 | $16.16 | 381000 |
| 2025-12-01 | 15.84 | $16.38 | 484400 |
| 2025-11-28 | 15.77 | $16.46 | 325000 |
| 2025-11-26 | 15.69 | $16.26 | 424029 |
| 2025-11-25 | 15.63 | $15.78 | 508804 |
| 2025-11-24 | 15.60 | $15.74 | 712100 |
| 2025-11-21 | 15.58 | $15.12 | 696500 |
| 2025-11-20 | 15.63 | $15.10 | 1.3M |
| 2025-11-19 | 15.67 | $15.82 | 818705 |
| 2025-11-18 | 15.65 | $15.63 | 411500 |
| 2025-11-17 | 15.65 | $15.60 | 870785 |
| 2025-11-14 | 15.66 | $15.82 | 1.3M |
| 2025-11-13 | 15.65 | $15.97 | 677748 |
| 2025-11-12 | 15.63 | $16.47 | 623000 |
| 2025-11-11 | 15.58 | $16.04 | 254702 |
| 2025-11-10 | 15.57 | $15.93 | 491104 |
| 2025-11-07 | 15.58 | $15.44 | 399403 |
| 2025-11-06 | 15.64 | $15.17 | 388415 |
| 2025-11-05 | 15.73 | $15.23 | 505086 |
| 2025-11-04 | 15.83 | $14.79 | 718418 |
| 2025-11-03 | 15.99 | $15.37 | 619100 |
| 2025-10-31 | 16.11 | $15.51 | 327743 |
| 2025-10-30 | 16.22 | $15.61 | 341600 |
| 2025-10-29 | 16.34 | $15.42 | 413632 |
| 2025-10-28 | 16.48 | $15.36 | 503400 |
| 2025-10-27 | 16.64 | $15.15 | 1.4M |
| 2025-10-24 | 16.83 | $15.67 | 441000 |
| 2025-10-23 | 16.99 | $15.83 | 319820 |
| 2025-10-22 | 17.13 | $15.79 | 911500 |
| 2025-10-21 | 17.28 | $15.78 | 1.2M |
| 2025-10-20 | 17.44 | $17.24 | 867400 |
| 2025-10-17 | 17.45 | $16.90 | 1.1M |
| 2025-10-16 | 17.50 | $17.93 | 686443 |
| 2025-10-15 | 17.45 | $17.55 | 464900 |
| 2025-10-14 | 17.42 | $17.15 | 724705 |
| 2025-10-13 | 17.43 | $17.28 | 765737 |
| 2025-10-10 | 17.42 | $16.72 | 906700 |
| 2025-10-09 | 17.47 | $16.65 | 1.1M |
| 2025-10-08 | 17.52 | $18.27 | 879400 |
| 2025-10-07 | 17.41 | $17.89 | 737900 |
| 2025-10-06 | 17.32 | $18.15 | 808433 |
| 2025-10-03 | 17.21 | $17.88 | 569453 |
| 2025-10-02 | 17.12 | $17.80 | 589600 |
| 2025-10-01 | 17.02 | $17.79 | 704641 |
| 2025-09-30 | 16.92 | $17.66 | 542139 |
| 2025-09-29 | 16.83 | $17.54 | 612632 |
| 2025-09-26 | 16.74 | $17.35 | 383436 |
| 2025-09-25 | 16.66 | $17.03 | 276200 |
| 2025-09-24 | 16.60 | $16.83 | 326800 |
| 2025-09-23 | 16.56 | $17.14 | 357946 |
| 2025-09-22 | 16.48 | $17.10 | 911900 |
| 2025-09-19 | 16.39 | $16.81 | 780100 |
| 2025-09-18 | 16.33 | $16.27 | 368700 |
| 2025-09-17 | 16.31 | $16.26 | 281000 |
| 2025-09-16 | 16.28 | $16.31 | 530220 |
| 2025-09-15 | 16.25 | $16.57 | 453572 |
| 2025-09-12 | 16.18 | $16.40 | 428042 |
| 2025-09-11 | 16.13 | $16.41 | 555400 |
| 2025-09-10 | 16.07 | $16.86 | 721400 |
| 2025-09-09 | 15.96 | $16.62 | 683213 |
| 2025-09-08 | 15.87 | $16.65 | 593916 |
| 2025-09-05 | 15.77 | $16.48 | 485700 |
| 2025-09-04 | 15.68 | $16.13 | 372057 |
| 2025-09-03 | 15.63 | $16.26 | 486100 |
| 2025-09-02 | 15.55 | $16.21 | 606428 |
| 2025-08-29 | 15.48 | $15.98 | 726809 |
| 2025-08-28 | 15.42 | $15.68 | 103100 |
| 2025-08-27 | 15.39 | $15.69 | 203107 |
| 2025-08-26 | 15.35 | $15.70 | 244832 |
| 2025-08-25 | 15.30 | $15.49 | 190841 |
| 2025-08-22 | 15.28 | $15.42 | 200822 |
| 2025-08-21 | 15.25 | $15.32 | 207028 |
| 2025-08-20 | 15.24 | $15.18 | 177982 |
| 2025-08-19 | 15.23 | $14.80 | 242900 |
| 2025-08-18 | 15.26 | $15.12 | 553200 |
| 2025-08-15 | 15.27 | $15.16 | 224142 |
| 2025-08-14 | 15.26 | $15.02 | 221688 |
| 2025-08-13 | 15.27 | $15.70 | 184088 |
| 2025-08-12 | 15.20 | $15.73 | 144238 |
| 2025-08-11 | 15.13 | $15.60 | 190905 |
| 2025-08-08 | 15.07 | $15.65 | 277587 |
| 2025-08-07 | 15.01 | $15.62 | 129800 |
| 2025-08-06 | 14.94 | $15.53 | 131708 |
| 2025-08-05 | 14.87 | $15.33 | 210349 |
| 2025-08-04 | 14.83 | $15.14 | 340800 |
| 2025-08-01 | 14.80 | $14.70 | 199756 |
| 2025-07-31 | 14.81 | $14.53 | 123525 |
| 2025-07-30 | 14.85 | $14.58 | 243279 |
| 2025-07-29 | 14.87 | $14.91 | 121352 |
| 2025-07-28 | 14.87 | $14.74 | 197932 |
| 2025-07-25 | 14.89 | $15.06 | 132549 |
| 2025-07-24 | 14.87 | $14.88 | 216325 |
| 2025-07-23 | 14.87 | $14.98 | 254781 |
| 2025-07-22 | 14.86 | $15.05 | 357000 |
| 2025-07-21 | 14.84 | $14.87 | 597100 |
| 2025-07-18 | 14.84 | $14.48 | 276387 |
| 2025-07-17 | 14.88 | $14.48 | 405449 |
| 2025-07-16 | 14.93 | $14.94 | 517075 |
| 2025-07-15 | 14.94 | $14.89 | 652942 |
| 2025-07-14 | 14.96 | $15.04 | 377121 |
| 2025-07-11 | 14.97 | $15.00 | 220114 |
| 2025-07-10 | 14.99 | $14.89 | 201010 |
| 2025-07-09 | 15.02 | $14.80 | 180061 |
| 2025-07-08 | 15.06 | $14.64 | 410726 |
| 2025-07-07 | 15.13 | $15.18 | 308139 |
| 2025-07-03 | 15.14 | $15.11 | 83728 |
| 2025-07-02 | 15.17 | $15.01 | 184443 |
| 2025-07-01 | 15.20 | $14.89 | 165533 |
| 2025-06-30 | 15.26 | $14.88 | 139118 |
| 2025-06-27 | 15.31 | $14.55 | 241906 |
| 2025-06-26 | 15.41 | $14.93 | 286311 |
| 2025-06-25 | 15.46 | $14.82 | 144274 |
| 2025-06-24 | 15.53 | $14.79 | 238511 |
| 2025-06-23 | 15.61 | $15.02 | 429700 |
| 2025-06-20 | 15.66 | $14.89 | 222780 |
| 2025-06-18 | 15.73 | $15.86 | 582726 |
| 2025-06-17 | 15.70 | $15.92 | 208446 |
| 2025-06-16 | 15.66 | $15.92 | 170007 |
| 2025-06-13 | 15.62 | $16.05 | 285108 |
| 2025-06-12 | 15.55 | $15.91 | 81165 |
| 2025-06-11 | 15.50 | $15.56 | 59500 |
| 2025-06-10 | 15.47 | $15.49 | 83134 |
| 2025-06-09 | 15.45 | $15.63 | 69584 |
| 2025-06-06 | 15.42 | $15.50 | 141546 |
| 2025-06-05 | 15.39 | $15.88 | 121532 |
| 2025-06-04 | 15.33 | $15.86 | 66223 |
| 2025-06-03 | 15.28 | $15.83 | 76732 |
| 2025-06-02 | 15.22 | $15.89 | 169829 |
| 2025-05-30 | 15.15 | $15.40 | 59556 |
| 2025-05-29 | 15.13 | $15.24 | 79200 |
| 2025-05-28 | 15.13 | $15.23 | 81000 |
| 2025-05-27 | 15.13 | $15.12 | 162700 |
| 2025-05-23 | 15.14 | $15.21 | 214777 |
| 2025-05-22 | 15.14 | $14.94 | 219600 |
| 2025-05-21 | 15.18 | $15.43 | 241686 |
| 2025-05-20 | 15.17 | $15.26 | 160200 |
| 2025-05-19 | 15.18 | $14.98 | 658237 |
| 2025-05-16 | 15.23 | $14.74 | 182345 |
| 2025-05-15 | 15.31 | $14.77 | 101460 |
| 2025-05-14 | 15.40 | $14.51 | 205505 |
| 2025-05-13 | 15.53 | $14.82 | 164031 |
| 2025-05-12 | 15.63 | $14.85 | 395689 |
| 2025-05-09 | 15.74 | $15.81 | 138465 |
| 2025-05-08 | 15.77 | $15.57 | 86230 |
| 2025-05-07 | 15.81 | $15.67 | 93004 |
| 2025-05-06 | 15.84 | $15.84 | 106400 |
| 2025-05-05 | 15.85 | $15.44 | 89246 |
| 2025-05-02 | 15.89 | $15.12 | 158617 |
| 2025-05-01 | 15.97 | $15.05 | 209305 |
| 2025-04-30 | 16.06 | $15.64 | 121734 |
| 2025-04-29 | 16.09 | $15.48 | 123156 |
| 2025-04-28 | 16.14 | $15.66 | 141586 |
| 2025-04-25 | 16.18 | $15.47 | 253930 |
| 2025-04-24 | 16.23 | $15.73 | 125928 |
| 2025-04-23 | 16.27 | $16.15 | 375707 |
| 2025-04-22 | 16.27 | $16.64 | 280933 |
| 2025-04-21 | 16.21 | $16.95 | 625400 |
| 2025-04-17 | 16.13 | $16.81 | 271500 |
| 2025-04-16 | 16.06 | $17.08 | 313730 |
| 2025-04-15 | 15.96 | $16.94 | 162600 |
| 2025-04-14 | 15.86 | $16.81 | 215237 |
| 2025-04-11 | 15.78 | $16.67 | 180252 |
| 2025-04-10 | 15.71 | $16.05 | 173891 |
| 2025-04-09 | 15.70 | $15.49 | 74341 |
| 2025-04-08 | 15.74 | $14.64 | 138900 |
| 2025-04-07 | 15.86 | $14.63 | 148480 |
| 2025-04-04 | 15.99 | $14.66 | 231300 |
| 2025-04-03 | 16.12 | $16.05 | 319170 |
| 2025-04-02 | 16.11 | $16.01 | 81239 |
| 2025-04-01 | 16.10 | $16.00 | 167800 |
| 2025-03-31 | 16.09 | $16.05 | 174921 |
| 2025-03-28 | 16.07 | $15.93 | 161533 |
| 2025-03-27 | 16.05 | $15.97 | 91594 |
| 2025-03-26 | 16.03 | $16.46 | 91613 |
| 2025-03-25 | 15.95 | $16.47 | 107260 |
| 2025-03-24 | 15.87 | $16.24 | 497670 |
| 2025-03-21 | 15.81 | $16.31 | 92201 |
| 2025-03-20 | 15.74 | $16.43 | 126746 |
| 2025-03-19 | 15.65 | $16.41 | 80460 |
| 2025-03-18 | 15.57 | $16.33 | 137400 |
| 2025-03-17 | 15.49 | $16.24 | 128903 |
| 2025-03-14 | 15.41 | $15.93 | 113753 |
| 2025-03-13 | 15.37 | $15.82 | 159077 |
| 2025-03-12 | 15.33 | $15.53 | 113300 |
| 2025-03-11 | 15.33 | $15.46 | 51729 |
| 2025-03-10 | 15.33 | $15.08 | 110300 |
| 2025-03-07 | 15.37 | $15.42 | 47629 |
| 2025-03-06 | 15.38 | $15.31 | 61774 |
| 2025-03-05 | 15.40 | $15.37 | 99203 |
| 2025-03-04 | 15.42 | $14.98 | 44617 |
| 2025-03-03 | 15.47 | $14.82 | 42571 |
| 2025-02-28 | 15.54 | $14.81 | 89328 |
| 2025-02-27 | 15.61 | $14.76 | 69514 |
| 2025-02-26 | 15.69 | $15.65 | 84008 |
| 2025-02-25 | 15.68 | $15.48 | 94627 |
| 2025-02-24 | 15.69 | $15.63 | 301970 |
| 2025-02-21 | 15.68 | $15.61 | 101000 |
| 2025-02-20 | 15.68 | $16.07 | 114362 |
| 2025-02-19 | 15.62 | $15.84 | 89946 |
| 2025-02-18 | 15.59 | $15.81 | 81918 |
| 2025-02-14 | 15.55 | $15.64 | 76230 |
| 2025-02-13 | 15.53 | $16.08 | 51699 |
| 2025-02-12 | 15.46 | $15.93 | 100416 |
| 2025-02-11 | 15.40 | $15.70 | 47219 |
| 2025-02-10 | 15.35 | $15.84 | 85608 |
| 2025-02-07 | 15.29 | $15.45 | 68402 |
| 2025-02-06 | 15.25 | $15.55 | 33484 |
| 2025-02-05 | 15.21 | $15.50 | 93800 |
| 2025-02-04 | 15.16 | $15.34 | 43200 |
| 2025-02-03 | 15.12 | $15.19 | 65946 |
| 2025-01-31 | 15.09 | $15.01 | 72672 |
| 2025-01-30 | 15.08 | $15.10 | 204600 |
| 2025-01-29 | 15.06 | $15.43 | 45716 |
| 2025-01-28 | 15.00 | $15.43 | 31100 |
| 2025-01-27 | 14.93 | $15.30 | 36732 |
| 2025-01-24 | 14.88 | $15.41 | 33808 |
| 2025-01-23 | 14.81 | $15.25 | 17000 |
| 2025-01-22 | 14.75 | $15.28 | 29217 |
| 2025-01-21 | 14.68 | $15.25 | 299105 |
| 2025-01-17 | 14.62 | $15.01 | 18622 |
| 2025-01-16 | 14.57 | $14.93 | 18326 |
| 2025-01-15 | 14.54 | $14.89 | 18707 |
| 2025-01-14 | 14.50 | $14.74 | 18500 |
| 2025-01-13 | 14.49 | $14.39 | 21100 |
| 2025-01-10 | 14.51 | $14.57 | 80828 |
| 2025-01-08 | 14.53 | $14.55 | 157600 |
| 2025-01-07 | 14.54 | $14.40 | 28900 |
| 2025-01-06 | 14.58 | $14.29 | 97400 |
| 2025-01-03 | 14.63 | $14.38 | 54500 |
| 2025-01-02 | 14.68 | $14.75 | 87170 |
| 2024-12-31 | 14.71 | $14.41 | 48900 |
| 2024-12-30 | 14.76 | $14.34 | 128300 |
| 2024-12-27 | 14.83 | $14.54 | 25824 |
| 2024-12-26 | 14.89 | $14.55 | 26800 |
| 2024-12-24 | 14.95 | $14.52 | 12700 |
| 2024-12-23 | 15.02 | $14.52 | 315300 |
| 2024-12-20 | 15.10 | $14.41 | 30200 |
| 2024-12-19 | 15.19 | $14.25 | 111017 |
| 2024-12-18 | 15.31 | $14.37 | 108026 |
| 2024-12-17 | 15.42 | $14.93 | 162037 |
| 2024-12-16 | 15.48 | $15.02 | 51029 |
| 2024-12-13 | 15.53 | $15.08 | 58700 |
| 2024-12-12 | 15.58 | $15.42 | 26500 |
| 2024-12-11 | 15.59 | $15.85 | 100474 |
| 2024-12-10 | 15.56 | $15.49 | 54012 |
| 2024-12-09 | 15.57 | $15.42 | 104132 |
| 2024-12-06 | 15.58 | $15.18 | 99076 |
| 2024-12-05 | 15.62 | $15.38 | 80405 |
| 2024-12-04 | 15.65 | $15.81 | 139426 |
| 2024-12-03 | 15.65 | $15.82 | 79406 |
| 2024-12-02 | 15.65 | $15.50 | 67640 |
| 2024-11-29 | 15.69 | $15.74 | 19931 |
| 2024-11-27 | 15.72 | $15.65 | 59300 |
| 2024-11-26 | 15.76 | $15.64 | 34226 |
| 2024-11-25 | 15.82 | $15.55 | 70538 |
| 2024-11-22 | 15.89 | $15.90 | 47249 |
| 2024-11-21 | 15.94 | $15.83 | 63218 |
| 2024-11-20 | 16.00 | $15.73 | 40800 |
| 2024-11-19 | 16.09 | $15.76 | 49538 |
| 2024-11-18 | 16.18 | $15.57 | 138639 |
| 2024-11-15 | 16.31 | $15.09 | 48139 |
| 2024-11-14 | 16.50 | $15.10 | 67607 |
| 2024-11-13 | 16.69 | $15.09 | 55328 |
| 2024-11-12 | 16.90 | $15.26 | 76406 |
| 2024-11-11 | 17.11 | $15.47 | 234600 |
| 2024-11-08 | 17.31 | $16.35 | 139200 |
| 2024-11-07 | 17.42 | $16.54 | 117548 |
| 2024-11-06 | 17.53 | $16.67 | 178200 |
| 2024-11-05 | 17.63 | $17.26 | 49433 |
| 2024-11-04 | 17.67 | $17.12 | 50220 |
| 2024-11-01 | 17.74 | $17.09 | 45841 |
| 2024-10-31 | 17.81 | $17.37 | 49408 |
| 2024-10-30 | 17.85 | $17.75 | 20900 |
| 2024-10-29 | 17.87 | $17.85 | 30039 |
| 2024-10-28 | 17.88 | $17.66 | 50092 |
| 2024-10-25 | 17.91 | $17.65 | 46504 |
| 2024-10-24 | 17.94 | $17.84 | 62334 |
| 2024-10-23 | 17.96 | $18.15 | 52334 |
| 2024-10-22 | 17.96 | $18.30 | 42200 |
| 2024-10-21 | 17.94 | $18.15 | 63619 |
| 2024-10-18 | 17.93 | $18.11 | 61100 |
| 2024-10-17 | 17.93 | $17.69 | 64026 |
| 2024-10-16 | 17.97 | $17.75 | 22101 |
| 2024-10-15 | 18.01 | $17.72 | 32055 |
| 2024-10-14 | 18.05 | $17.63 | 77218 |
| 2024-10-11 | 18.09 | $17.56 | 75600 |
| 2024-10-10 | 18.15 | $17.51 | 36447 |
| 2024-10-09 | 18.21 | $17.85 | 120247 |
| 2024-10-08 | 18.24 | $17.99 | 36754 |
| 2024-10-07 | 18.26 | $17.98 | 56500 |
| 2024-10-04 | 18.27 | $18.17 | 40414 |
| 2024-10-03 | 18.25 | $18.17 | 29670 |
| 2024-10-02 | 18.24 | $18.48 | 61200 |
| 2024-10-01 | 18.19 | $18.48 | 25410 |
| 2024-09-30 | 18.15 | $18.23 | 34688 |
| 2024-09-27 | 18.12 | $18.42 | 43529 |
| 2024-09-26 | 18.08 | $18.76 | 38867 |
| 2024-09-25 | 18.01 | $18.66 | 19114 |
| 2024-09-24 | 17.95 | $18.66 | 32009 |
| 2024-09-23 | 17.88 | $18.25 | 79400 |
| 2024-09-20 | 17.86 | $18.28 | 37205 |
| 2024-09-19 | 17.84 | $17.89 | 41929 |
| 2024-09-18 | 17.86 | $17.63 | 61300 |
| 2024-09-17 | 17.91 | $17.75 | 63022 |
| 2024-09-16 | 17.95 | $17.93 | 45022 |
| 2024-09-13 | 17.97 | $17.96 | 44000 |
| 2024-09-12 | 17.99 | $17.88 | 30830 |
| 2024-09-11 | 18.03 | $17.53 | 16500 |
| 2024-09-10 | 18.09 | $17.47 | 21249 |
| 2024-09-09 | 18.17 | $17.27 | 34715 |
| 2024-09-06 | 18.27 | $17.06 | 56315 |
| 2024-09-05 | 18.39 | $17.94 | 51400 |
| 2024-09-04 | 18.43 | $17.84 | 144100 |
| 2024-09-03 | 18.47 | $18.01 | 45800 |
| 2024-08-30 | 18.50 | $18.57 | 14028 |
| 2024-08-29 | 18.48 | $18.63 | 23825 |
| 2024-08-28 | 18.45 | $18.44 | 32400 |
| 2024-08-27 | 18.45 | $18.81 | 22808 |
| 2024-08-26 | 18.40 | $18.93 | 31912 |
| 2024-08-23 | 18.35 | $18.78 | 29482 |
| 2024-08-22 | 18.30 | $18.56 | 42640 |
| 2024-08-21 | 18.28 | $18.70 | 28047 |
| 2024-08-20 | 18.24 | $18.62 | 35969 |
| 2024-08-19 | 18.22 | $18.51 | 98418 |
| 2024-08-16 | 18.20 | $18.32 | 87800 |
| 2024-08-15 | 18.21 | $18.23 | 30000 |
| 2024-08-14 | 18.22 | $18.15 | 43600 |
| 2024-08-13 | 18.25 | $18.14 | 24911 |
| 2024-08-12 | 18.29 | $18.04 | 36036 |
| 2024-08-09 | 18.34 | $17.76 | 19216 |
| 2024-08-08 | 18.43 | $17.66 | 71000 |
| 2024-08-07 | 18.53 | $17.30 | 76030 |
| 2024-08-06 | 18.67 | $18.32 | 43100 |
| 2024-08-05 | 18.72 | $18.17 | 68600 |
| 2024-08-02 | 18.78 | $18.60 | 71022 |
| 2024-08-01 | 18.81 | $18.85 | 34100 |
| 2024-07-31 | 18.81 | $18.97 | 57441 |
| 2024-07-30 | 18.80 | $18.65 | 55141 |
| 2024-07-29 | 18.83 | $18.54 | 29400 |
| 2024-07-26 | 18.86 | $18.40 | 43500 |
| 2024-07-25 | 18.91 | $18.32 | 49900 |
| 2024-07-24 | 18.97 | $18.80 | 38689 |
| 2024-07-23 | 18.99 | $18.88 | 38138 |
| 2024-07-22 | 18.99 | $18.87 | 33106 |
| 2024-07-19 | 19.00 | $18.84 | 776978 |
| 2024-07-18 | 19.01 | $19.01 | 36800 |
| 2024-07-17 | 19.00 | $19.21 | 48548 |
| 2024-07-16 | 18.97 | $19.45 | 40410 |
| 2024-07-15 | 18.91 | $19.04 | 50464 |
| 2024-07-12 | 18.88 | $19.11 | 43769 |
| 2024-07-11 | 18.85 | $19.08 | 30127 |
| 2024-07-10 | 18.81 | $18.92 | 37000 |
| 2024-07-09 | 18.79 | $18.78 | 53732 |
| 2024-07-08 | 18.78 | $18.74 | 57517 |
| 2024-07-05 | 18.78 | $18.75 | 57600 |
| 2024-07-03 | 18.78 | $19.23 | 84532 |
| 2024-07-02 | 18.72 | $18.98 | 29952 |
| 2024-07-01 | 18.70 | $18.89 | 31003 |
| 2024-06-28 | 18.68 | $18.89 | 21606 |
| 2024-06-27 | 18.66 | $18.93 | 17493 |
| 2024-06-26 | 18.64 | $18.72 | 24822 |
| 2024-06-25 | 18.65 | $18.73 | 22542 |
| 2024-06-24 | 18.65 | $18.81 | 55339 |
| 2024-06-21 | 18.65 | $18.71 | 11304 |
| 2024-06-20 | 18.65 | $18.82 | 17250 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.54
2026-07-17
Close Price
$9.42
Vol: 406490
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.54
Average
15.73
Maximum
19.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.54 | $9.42 | 406490 |
| 2026-07-16 | 9.63 | $9.48 | 679200 |
| 2026-07-15 | 9.73 | $9.89 | 290900 |
| 2026-07-14 | 9.76 | $9.96 | 254741 |
| 2026-07-13 | 9.78 | $9.81 | 321100 |
| 2026-07-10 | 9.84 | $10.04 | 461469 |
| 2026-07-09 | 9.87 | $10.01 | 297190 |
| 2026-07-08 | 9.91 | $9.88 | 561139 |
| 2026-07-07 | 9.99 | $10.13 | 328641 |
| 2026-07-06 | 10.03 | $10.43 | 425956 |
| 2026-07-02 | 10.02 | $10.30 | 691353 |
| 2026-07-01 | 10.04 | $10.07 | 585426 |
| 2026-06-30 | 10.12 | $10.10 | 541420 |
| 2026-06-29 | 10.20 | $10.12 | 390606 |
| 2026-06-26 | 10.30 | $10.21 | 493200 |
| 2026-06-25 | 10.40 | $10.09 | 808015 |
| 2026-06-24 | 10.54 | $10.03 | 1.6M |
| 2026-06-23 | 10.73 | $10.43 | 666301 |
| 2026-06-22 | 10.86 | $10.88 | 826431 |
| 2026-06-18 | 10.93 | $11.05 | 531144 |
| 2026-06-17 | 10.97 | $11.35 | 1.1M |
| 2026-06-16 | 10.96 | $11.64 | 596900 |
| 2026-06-15 | 10.89 | $11.45 | 786731 |
| 2026-06-12 | 10.85 | $10.94 | 746342 |
| 2026-06-11 | 10.92 | $10.68 | 842305 |
| 2026-06-10 | 11.05 | $10.33 | 980600 |
| 2026-06-09 | 11.29 | $10.83 | 680600 |
| 2026-06-08 | 11.47 | $10.98 | 803723 |
| 2026-06-05 | 11.64 | $10.99 | 1.5M |
| 2026-06-04 | 11.84 | $11.93 | 398000 |
| 2026-06-03 | 11.88 | $11.83 | 515931 |
| 2026-06-02 | 11.96 | $12.13 | 433300 |
| 2026-06-01 | 11.98 | $11.97 | 939920 |
| 2026-05-29 | 12.05 | $12.25 | 841036 |
| 2026-05-28 | 12.06 | $12.12 | 907264 |
| 2026-05-27 | 12.12 | $12.06 | 1.7M |
| 2026-05-26 | 12.19 | $12.30 | 1.1M |
| 2026-05-22 | 12.24 | $11.94 | 896657 |
| 2026-05-21 | 12.36 | $12.14 | 759806 |
| 2026-05-20 | 12.47 | $12.23 | 535900 |
| 2026-05-19 | 12.58 | $11.90 | 941648 |
| 2026-05-18 | 12.78 | $12.33 | 864700 |
| 2026-05-15 | 12.93 | $12.40 | 1.4M |
| 2026-05-14 | 13.08 | $13.22 | 559030 |
| 2026-05-13 | 13.09 | $13.55 | 606846 |
| 2026-05-12 | 13.04 | $13.62 | 859900 |
| 2026-05-11 | 12.96 | $13.65 | 885442 |
| 2026-05-08 | 12.87 | $13.32 | 609800 |
| 2026-05-07 | 12.83 | $13.10 | 792500 |
| 2026-05-06 | 12.84 | $13.24 | 1.1M |
| 2026-05-05 | 12.82 | $12.57 | 597700 |
| 2026-05-04 | 12.94 | $12.57 | 878400 |
| 2026-05-01 | 13.09 | $12.71 | 860120 |
| 2026-04-30 | 13.24 | $12.82 | 873400 |
| 2026-04-29 | 13.39 | $12.71 | 1.2M |
| 2026-04-28 | 13.58 | $13.02 | 1.2M |
| 2026-04-27 | 13.75 | $13.53 | 916400 |
| 2026-04-24 | 13.84 | $13.70 | 779600 |
| 2026-04-23 | 13.91 | $13.41 | 869508 |
| 2026-04-22 | 14.05 | $13.97 | 787500 |
| 2026-04-21 | 14.10 | $13.75 | 1.7M |
| 2026-04-20 | 14.21 | $14.57 | 785100 |
| 2026-04-17 | 14.16 | $14.67 | 793500 |
| 2026-04-16 | 14.08 | $14.32 | 890600 |
| 2026-04-15 | 14.07 | $14.46 | 845100 |
| 2026-04-14 | 14.03 | $14.75 | 888400 |
| 2026-04-13 | 13.92 | $14.57 | 703411 |
| 2026-04-10 | 13.84 | $14.58 | 730700 |
| 2026-04-09 | 13.74 | $14.53 | 1.0M |
| 2026-04-08 | 13.64 | $14.72 | 1.2M |
| 2026-04-07 | 13.49 | $14.28 | 671134 |
| 2026-04-06 | 13.42 | $14.13 | 803842 |
| 2026-04-02 | 13.36 | $14.15 | 700115 |
| 2026-04-01 | 13.30 | $14.54 | 934747 |
| 2026-03-31 | 13.16 | $13.98 | 907449 |
| 2026-03-30 | 13.11 | $13.33 | 611400 |
| 2026-03-27 | 13.20 | $13.37 | 638900 |
| 2026-03-26 | 13.31 | $12.91 | 528000 |
| 2026-03-25 | 13.53 | $13.45 | 1.0M |
| 2026-03-24 | 13.68 | $13.13 | 450681 |
| 2026-03-23 | 13.93 | $13.06 | 1.1M |
| 2026-03-20 | 14.25 | $12.64 | 1.2M |
| 2026-03-19 | 14.71 | $12.89 | 2.4M |
| 2026-03-18 | 15.19 | $13.96 | 1.3M |
| 2026-03-17 | 15.53 | $14.77 | 2.2M |
| 2026-03-16 | 15.76 | $14.85 | 1.2M |
| 2026-03-13 | 16.01 | $14.67 | 1.5M |
| 2026-03-12 | 16.34 | $15.58 | 537032 |
| 2026-03-11 | 16.53 | $15.95 | 899400 |
| 2026-03-10 | 16.68 | $16.17 | 747229 |
| 2026-03-09 | 16.81 | $16.04 | 1.3M |
| 2026-03-06 | 16.99 | $15.89 | 1.2M |
| 2026-03-05 | 17.22 | $15.96 | 1.7M |
| 2026-03-04 | 17.48 | $16.85 | 1.6M |
| 2026-03-03 | 17.59 | $16.76 | 2.0M |
| 2026-03-02 | 17.74 | $18.17 | 1.0M |
| 2026-02-27 | 17.62 | $18.24 | 1.9M |
| 2026-02-26 | 17.45 | $17.99 | 818900 |
| 2026-02-25 | 17.31 | $17.88 | 1.2M |
| 2026-02-24 | 17.18 | $17.80 | 759442 |
| 2026-02-23 | 17.03 | $17.62 | 909234 |
| 2026-02-20 | 16.90 | $17.17 | 684804 |
| 2026-02-19 | 16.85 | $16.90 | 586100 |
| 2026-02-18 | 16.84 | $16.87 | 649400 |
| 2026-02-17 | 16.84 | $16.51 | 740421 |
| 2026-02-13 | 16.91 | $16.98 | 618033 |
| 2026-02-12 | 16.90 | $16.36 | 829200 |
| 2026-02-11 | 17.01 | $17.43 | 676600 |
| 2026-02-10 | 16.92 | $17.01 | 430300 |
| 2026-02-09 | 16.90 | $17.08 | 810400 |
| 2026-02-06 | 16.86 | $16.27 | 944900 |
| 2026-02-05 | 16.99 | $15.62 | 965836 |
| 2026-02-04 | 17.27 | $16.65 | 793900 |
| 2026-02-03 | 17.39 | $16.57 | 1.2M |
| 2026-02-02 | 17.53 | $16.08 | 1.1M |
| 2026-01-30 | 17.81 | $15.98 | 2.0M |
| 2026-01-29 | 18.14 | $17.98 | 1.1M |
| 2026-01-28 | 18.10 | $18.82 | 1.1M |
| 2026-01-27 | 17.88 | $18.39 | 685310 |
| 2026-01-26 | 17.71 | $18.23 | 1.4M |
| 2026-01-23 | 17.54 | $18.15 | 908118 |
| 2026-01-22 | 17.36 | $17.85 | 763500 |
| 2026-01-21 | 17.21 | $17.58 | 996510 |
| 2026-01-20 | 17.09 | $17.80 | 1.4M |
| 2026-01-16 | 16.90 | $16.97 | 570026 |
| 2026-01-15 | 16.86 | $17.00 | 524146 |
| 2026-01-14 | 16.80 | $17.15 | 880434 |
| 2026-01-13 | 16.70 | $17.12 | 710292 |
| 2026-01-12 | 16.59 | $16.94 | 893130 |
| 2026-01-09 | 16.49 | $16.49 | 504600 |
| 2026-01-08 | 16.48 | $16.59 | 461501 |
| 2026-01-07 | 16.44 | $16.58 | 581839 |
| 2026-01-06 | 16.40 | $16.70 | 506676 |
| 2026-01-05 | 16.33 | $16.23 | 687700 |
| 2026-01-02 | 16.34 | $15.83 | 987731 |
| 2025-12-31 | 16.44 | $16.02 | 716547 |
| 2025-12-30 | 16.51 | $16.19 | 675400 |
| 2025-12-29 | 16.56 | $15.94 | 1.1M |
| 2025-12-26 | 16.67 | $16.81 | 659401 |
| 2025-12-24 | 16.61 | $16.93 | 283525 |
| 2025-12-23 | 16.52 | $16.97 | 374100 |
| 2025-12-22 | 16.40 | $16.92 | 784300 |
| 2025-12-19 | 16.27 | $16.51 | 574846 |
| 2025-12-18 | 16.20 | $16.23 | 598000 |
| 2025-12-17 | 16.19 | $16.43 | 604502 |
| 2025-12-16 | 16.12 | $16.27 | 483800 |
| 2025-12-15 | 16.08 | $16.20 | 437364 |
| 2025-12-12 | 16.05 | $16.27 | 363817 |
| 2025-12-11 | 16.00 | $16.40 | 534523 |
| 2025-12-10 | 15.91 | $16.13 | 679600 |
| 2025-12-09 | 15.87 | $15.98 | 322835 |
| 2025-12-08 | 15.85 | $15.59 | 476509 |
| 2025-12-05 | 15.91 | $15.82 | 516854 |
| 2025-12-04 | 15.93 | $15.92 | 424701 |
| 2025-12-03 | 15.94 | $16.17 | 529716 |
| 2025-12-02 | 15.89 | $16.16 | 381000 |
| 2025-12-01 | 15.83 | $16.38 | 484400 |
| 2025-11-28 | 15.72 | $16.46 | 325000 |
| 2025-11-26 | 15.58 | $16.26 | 424029 |
| 2025-11-25 | 15.46 | $15.78 | 508804 |
| 2025-11-24 | 15.42 | $15.74 | 712100 |
| 2025-11-21 | 15.39 | $15.12 | 696500 |
| 2025-11-20 | 15.48 | $15.10 | 1.3M |
| 2025-11-19 | 15.59 | $15.82 | 818705 |
| 2025-11-18 | 15.57 | $15.63 | 411500 |
| 2025-11-17 | 15.59 | $15.60 | 870785 |
| 2025-11-14 | 15.62 | $15.82 | 1.3M |
| 2025-11-13 | 15.60 | $15.97 | 677748 |
| 2025-11-12 | 15.56 | $16.47 | 623000 |
| 2025-11-11 | 15.41 | $16.04 | 254702 |
| 2025-11-10 | 15.32 | $15.93 | 491104 |
| 2025-11-07 | 15.25 | $15.44 | 399403 |
| 2025-11-06 | 15.27 | $15.17 | 388415 |
| 2025-11-05 | 15.35 | $15.23 | 505086 |
| 2025-11-04 | 15.44 | $14.79 | 718418 |
| 2025-11-03 | 15.64 | $15.37 | 619100 |
| 2025-10-31 | 15.75 | $15.51 | 327743 |
| 2025-10-30 | 15.86 | $15.61 | 341600 |
| 2025-10-29 | 15.96 | $15.42 | 413632 |
| 2025-10-28 | 16.12 | $15.36 | 503400 |
| 2025-10-27 | 16.31 | $15.15 | 1.4M |
| 2025-10-24 | 16.59 | $15.67 | 441000 |
| 2025-10-23 | 16.80 | $15.83 | 319820 |
| 2025-10-22 | 17.01 | $15.79 | 911500 |
| 2025-10-21 | 17.27 | $15.78 | 1.2M |
| 2025-10-20 | 17.57 | $17.24 | 867400 |
| 2025-10-17 | 17.60 | $16.90 | 1.1M |
| 2025-10-16 | 17.72 | $17.93 | 686443 |
| 2025-10-15 | 17.63 | $17.55 | 464900 |
| 2025-10-14 | 17.60 | $17.15 | 724705 |
| 2025-10-13 | 17.65 | $17.28 | 765737 |
| 2025-10-10 | 17.69 | $16.72 | 906700 |
| 2025-10-09 | 17.84 | $16.65 | 1.1M |
| 2025-10-08 | 18.02 | $18.27 | 879400 |
| 2025-10-07 | 17.90 | $17.89 | 737900 |
| 2025-10-06 | 17.83 | $18.15 | 808433 |
| 2025-10-03 | 17.69 | $17.88 | 569453 |
| 2025-10-02 | 17.57 | $17.80 | 589600 |
| 2025-10-01 | 17.46 | $17.79 | 704641 |
| 2025-09-30 | 17.33 | $17.66 | 542139 |
| 2025-09-29 | 17.20 | $17.54 | 612632 |
| 2025-09-26 | 17.07 | $17.35 | 383436 |
| 2025-09-25 | 16.95 | $17.03 | 276200 |
| 2025-09-24 | 16.88 | $16.83 | 326800 |
| 2025-09-23 | 16.85 | $17.14 | 357946 |
| 2025-09-22 | 16.74 | $17.10 | 911900 |
| 2025-09-19 | 16.61 | $16.81 | 780100 |
| 2025-09-18 | 16.53 | $16.27 | 368700 |
| 2025-09-17 | 16.54 | $16.26 | 281000 |
| 2025-09-16 | 16.56 | $16.31 | 530220 |
| 2025-09-15 | 16.56 | $16.57 | 453572 |
| 2025-09-12 | 16.51 | $16.40 | 428042 |
| 2025-09-11 | 16.48 | $16.41 | 555400 |
| 2025-09-10 | 16.45 | $16.86 | 721400 |
| 2025-09-09 | 16.31 | $16.62 | 683213 |
| 2025-09-08 | 16.20 | $16.65 | 593916 |
| 2025-09-05 | 16.06 | $16.48 | 485700 |
| 2025-09-04 | 15.94 | $16.13 | 372057 |
| 2025-09-03 | 15.86 | $16.26 | 486100 |
| 2025-09-02 | 15.75 | $16.21 | 606428 |
| 2025-08-29 | 15.62 | $15.98 | 726809 |
| 2025-08-28 | 15.52 | $15.68 | 103100 |
| 2025-08-27 | 15.47 | $15.69 | 203107 |
| 2025-08-26 | 15.41 | $15.70 | 244832 |
| 2025-08-25 | 15.33 | $15.49 | 190841 |
| 2025-08-22 | 15.29 | $15.42 | 200822 |
| 2025-08-21 | 15.26 | $15.32 | 207028 |
| 2025-08-20 | 15.23 | $15.18 | 177982 |
| 2025-08-19 | 15.24 | $14.80 | 242900 |
| 2025-08-18 | 15.32 | $15.12 | 553200 |
| 2025-08-15 | 15.36 | $15.16 | 224142 |
| 2025-08-14 | 15.38 | $15.02 | 221688 |
| 2025-08-13 | 15.44 | $15.70 | 184088 |
| 2025-08-12 | 15.37 | $15.73 | 144238 |
| 2025-08-11 | 15.27 | $15.60 | 190905 |
| 2025-08-08 | 15.19 | $15.65 | 277587 |
| 2025-08-07 | 15.08 | $15.62 | 129800 |
| 2025-08-06 | 14.97 | $15.53 | 131708 |
| 2025-08-05 | 14.85 | $15.33 | 210349 |
| 2025-08-04 | 14.76 | $15.14 | 340800 |
| 2025-08-01 | 14.69 | $14.70 | 199756 |
| 2025-07-31 | 14.70 | $14.53 | 123525 |
| 2025-07-30 | 14.75 | $14.58 | 243279 |
| 2025-07-29 | 14.81 | $14.91 | 121352 |
| 2025-07-28 | 14.80 | $14.74 | 197932 |
| 2025-07-25 | 14.82 | $15.06 | 132549 |
| 2025-07-24 | 14.79 | $14.88 | 216325 |
| 2025-07-23 | 14.78 | $14.98 | 254781 |
| 2025-07-22 | 14.76 | $15.05 | 357000 |
| 2025-07-21 | 14.72 | $14.87 | 597100 |
| 2025-07-18 | 14.71 | $14.48 | 276387 |
| 2025-07-17 | 14.78 | $14.48 | 405449 |
| 2025-07-16 | 14.86 | $14.94 | 517075 |
| 2025-07-15 | 14.87 | $14.89 | 652942 |
| 2025-07-14 | 14.88 | $15.04 | 377121 |
| 2025-07-11 | 14.87 | $15.00 | 220114 |
| 2025-07-10 | 14.86 | $14.89 | 201010 |
| 2025-07-09 | 14.88 | $14.80 | 180061 |
| 2025-07-08 | 14.92 | $14.64 | 410726 |
| 2025-07-07 | 15.00 | $15.18 | 308139 |
| 2025-07-03 | 14.98 | $15.11 | 83728 |
| 2025-07-02 | 14.97 | $15.01 | 184443 |
| 2025-07-01 | 14.99 | $14.89 | 165533 |
| 2025-06-30 | 15.03 | $14.88 | 139118 |
| 2025-06-27 | 15.09 | $14.55 | 241906 |
| 2025-06-26 | 15.22 | $14.93 | 286311 |
| 2025-06-25 | 15.30 | $14.82 | 144274 |
| 2025-06-24 | 15.41 | $14.79 | 238511 |
| 2025-06-23 | 15.54 | $15.02 | 429700 |
| 2025-06-20 | 15.65 | $14.89 | 222780 |
| 2025-06-18 | 15.81 | $15.86 | 582726 |
| 2025-06-17 | 15.78 | $15.92 | 208446 |
| 2025-06-16 | 15.74 | $15.92 | 170007 |
| 2025-06-13 | 15.69 | $16.05 | 285108 |
| 2025-06-12 | 15.60 | $15.91 | 81165 |
| 2025-06-11 | 15.53 | $15.56 | 59500 |
| 2025-06-10 | 15.52 | $15.49 | 83134 |
| 2025-06-09 | 15.52 | $15.63 | 69584 |
| 2025-06-06 | 15.49 | $15.50 | 141546 |
| 2025-06-05 | 15.49 | $15.88 | 121532 |
| 2025-06-04 | 15.41 | $15.86 | 66223 |
| 2025-06-03 | 15.31 | $15.83 | 76732 |
| 2025-06-02 | 15.21 | $15.89 | 169829 |
| 2025-05-30 | 15.08 | $15.40 | 59556 |
| 2025-05-29 | 15.04 | $15.24 | 79200 |
| 2025-05-28 | 15.02 | $15.23 | 81000 |
| 2025-05-27 | 15.00 | $15.12 | 162700 |
| 2025-05-23 | 15.00 | $15.21 | 214777 |
| 2025-05-22 | 14.99 | $14.94 | 219600 |
| 2025-05-21 | 15.03 | $15.43 | 241686 |
| 2025-05-20 | 14.97 | $15.26 | 160200 |
| 2025-05-19 | 14.95 | $14.98 | 658237 |
| 2025-05-16 | 14.98 | $14.74 | 182345 |
| 2025-05-15 | 15.07 | $14.77 | 101460 |
| 2025-05-14 | 15.17 | $14.51 | 205505 |
| 2025-05-13 | 15.35 | $14.82 | 164031 |
| 2025-05-12 | 15.49 | $14.85 | 395689 |
| 2025-05-09 | 15.64 | $15.81 | 138465 |
| 2025-05-08 | 15.62 | $15.57 | 86230 |
| 2025-05-07 | 15.64 | $15.67 | 93004 |
| 2025-05-06 | 15.65 | $15.84 | 106400 |
| 2025-05-05 | 15.63 | $15.44 | 89246 |
| 2025-05-02 | 15.68 | $15.12 | 158617 |
| 2025-05-01 | 15.82 | $15.05 | 209305 |
| 2025-04-30 | 15.99 | $15.64 | 121734 |
| 2025-04-29 | 16.06 | $15.48 | 123156 |
| 2025-04-28 | 16.18 | $15.66 | 141586 |
| 2025-04-25 | 16.28 | $15.47 | 253930 |
| 2025-04-24 | 16.43 | $15.73 | 125928 |
| 2025-04-23 | 16.55 | $16.15 | 375707 |
| 2025-04-22 | 16.61 | $16.64 | 280933 |
| 2025-04-21 | 16.56 | $16.95 | 625400 |
| 2025-04-17 | 16.44 | $16.81 | 271500 |
| 2025-04-16 | 16.33 | $17.08 | 313730 |
| 2025-04-15 | 16.15 | $16.94 | 162600 |
| 2025-04-14 | 15.96 | $16.81 | 215237 |
| 2025-04-11 | 15.77 | $16.67 | 180252 |
| 2025-04-10 | 15.58 | $16.05 | 173891 |
| 2025-04-09 | 15.49 | $15.49 | 74341 |
| 2025-04-08 | 15.51 | $14.64 | 138900 |
| 2025-04-07 | 15.70 | $14.63 | 148480 |
| 2025-04-04 | 15.93 | $14.66 | 231300 |
| 2025-04-03 | 16.19 | $16.05 | 319170 |
| 2025-04-02 | 16.20 | $16.01 | 81239 |
| 2025-04-01 | 16.22 | $16.00 | 167800 |
| 2025-03-31 | 16.23 | $16.05 | 174921 |
| 2025-03-28 | 16.24 | $15.93 | 161533 |
| 2025-03-27 | 16.28 | $15.97 | 91594 |
| 2025-03-26 | 16.31 | $16.46 | 91613 |
| 2025-03-25 | 16.24 | $16.47 | 107260 |
| 2025-03-24 | 16.16 | $16.24 | 497670 |
| 2025-03-21 | 16.11 | $16.31 | 92201 |
| 2025-03-20 | 16.04 | $16.43 | 126746 |
| 2025-03-19 | 15.92 | $16.41 | 80460 |
| 2025-03-18 | 15.79 | $16.33 | 137400 |
| 2025-03-17 | 15.66 | $16.24 | 128903 |
| 2025-03-14 | 15.52 | $15.93 | 113753 |
| 2025-03-13 | 15.43 | $15.82 | 159077 |
| 2025-03-12 | 15.34 | $15.53 | 113300 |
| 2025-03-11 | 15.31 | $15.46 | 51729 |
| 2025-03-10 | 15.28 | $15.08 | 110300 |
| 2025-03-07 | 15.32 | $15.42 | 47629 |
| 2025-03-06 | 15.30 | $15.31 | 61774 |
| 2025-03-05 | 15.31 | $15.37 | 99203 |
| 2025-03-04 | 15.30 | $14.98 | 44617 |
| 2025-03-03 | 15.37 | $14.82 | 42571 |
| 2025-02-28 | 15.48 | $14.81 | 89328 |
| 2025-02-27 | 15.62 | $14.76 | 69514 |
| 2025-02-26 | 15.79 | $15.65 | 84008 |
| 2025-02-25 | 15.80 | $15.48 | 94627 |
| 2025-02-24 | 15.84 | $15.63 | 301970 |
| 2025-02-21 | 15.86 | $15.61 | 101000 |
| 2025-02-20 | 15.88 | $16.07 | 114362 |
| 2025-02-19 | 15.80 | $15.84 | 89946 |
| 2025-02-18 | 15.77 | $15.81 | 81918 |
| 2025-02-14 | 15.73 | $15.64 | 76230 |
| 2025-02-13 | 15.72 | $16.08 | 51699 |
| 2025-02-12 | 15.61 | $15.93 | 100416 |
| 2025-02-11 | 15.52 | $15.70 | 47219 |
| 2025-02-10 | 15.45 | $15.84 | 85608 |
| 2025-02-07 | 15.35 | $15.45 | 68402 |
| 2025-02-06 | 15.32 | $15.55 | 33484 |
| 2025-02-05 | 15.25 | $15.50 | 93800 |
| 2025-02-04 | 15.19 | $15.34 | 43200 |
| 2025-02-03 | 15.14 | $15.19 | 65946 |
| 2025-01-31 | 15.13 | $15.01 | 72672 |
| 2025-01-30 | 15.14 | $15.10 | 204600 |
| 2025-01-29 | 15.14 | $15.43 | 45716 |
| 2025-01-28 | 15.07 | $15.43 | 31100 |
| 2025-01-27 | 14.99 | $15.30 | 36732 |
| 2025-01-24 | 14.93 | $15.41 | 33808 |
| 2025-01-23 | 14.82 | $15.25 | 17000 |
| 2025-01-22 | 14.74 | $15.28 | 29217 |
| 2025-01-21 | 14.64 | $15.25 | 299105 |
| 2025-01-17 | 14.53 | $15.01 | 18622 |
| 2025-01-16 | 14.45 | $14.93 | 18326 |
| 2025-01-15 | 14.38 | $14.89 | 18707 |
| 2025-01-14 | 14.30 | $14.74 | 18500 |
| 2025-01-13 | 14.25 | $14.39 | 21100 |
| 2025-01-10 | 14.27 | $14.57 | 80828 |
| 2025-01-08 | 14.25 | $14.55 | 157600 |
| 2025-01-07 | 14.24 | $14.40 | 28900 |
| 2025-01-06 | 14.25 | $14.29 | 97400 |
| 2025-01-03 | 14.30 | $14.38 | 54500 |
| 2025-01-02 | 14.34 | $14.75 | 87170 |
| 2024-12-31 | 14.31 | $14.41 | 48900 |
| 2024-12-30 | 14.35 | $14.34 | 128300 |
| 2024-12-27 | 14.42 | $14.54 | 25824 |
| 2024-12-26 | 14.45 | $14.55 | 26800 |
| 2024-12-24 | 14.49 | $14.52 | 12700 |
| 2024-12-23 | 14.55 | $14.52 | 315300 |
| 2024-12-20 | 14.62 | $14.41 | 30200 |
| 2024-12-19 | 14.73 | $14.25 | 111017 |
| 2024-12-18 | 14.90 | $14.37 | 108026 |
| 2024-12-17 | 15.06 | $14.93 | 162037 |
| 2024-12-16 | 15.14 | $15.02 | 51029 |
| 2024-12-13 | 15.22 | $15.08 | 58700 |
| 2024-12-12 | 15.30 | $15.42 | 26500 |
| 2024-12-11 | 15.32 | $15.85 | 100474 |
| 2024-12-10 | 15.25 | $15.49 | 54012 |
| 2024-12-09 | 15.26 | $15.42 | 104132 |
| 2024-12-06 | 15.28 | $15.18 | 99076 |
| 2024-12-05 | 15.36 | $15.38 | 80405 |
| 2024-12-04 | 15.41 | $15.81 | 139426 |
| 2024-12-03 | 15.38 | $15.82 | 79406 |
| 2024-12-02 | 15.35 | $15.50 | 67640 |
| 2024-11-29 | 15.38 | $15.74 | 19931 |
| 2024-11-27 | 15.38 | $15.65 | 59300 |
| 2024-11-26 | 15.39 | $15.64 | 34226 |
| 2024-11-25 | 15.42 | $15.55 | 70538 |
| 2024-11-22 | 15.47 | $15.90 | 47249 |
| 2024-11-21 | 15.45 | $15.83 | 63218 |
| 2024-11-20 | 15.46 | $15.73 | 40800 |
| 2024-11-19 | 15.49 | $15.76 | 49538 |
| 2024-11-18 | 15.52 | $15.57 | 138639 |
| 2024-11-15 | 15.61 | $15.09 | 48139 |
| 2024-11-14 | 15.81 | $15.10 | 67607 |
| 2024-11-13 | 16.05 | $15.09 | 55328 |
| 2024-11-12 | 16.34 | $15.26 | 76406 |
| 2024-11-11 | 16.64 | $15.47 | 234600 |
| 2024-11-08 | 16.94 | $16.35 | 139200 |
| 2024-11-07 | 17.11 | $16.54 | 117548 |
| 2024-11-06 | 17.27 | $16.67 | 178200 |
| 2024-11-05 | 17.43 | $17.26 | 49433 |
| 2024-11-04 | 17.49 | $17.12 | 50220 |
| 2024-11-01 | 17.59 | $17.09 | 45841 |
| 2024-10-31 | 17.72 | $17.37 | 49408 |
| 2024-10-30 | 17.81 | $17.75 | 20900 |
| 2024-10-29 | 17.83 | $17.85 | 30039 |
| 2024-10-28 | 17.83 | $17.66 | 50092 |
| 2024-10-25 | 17.88 | $17.65 | 46504 |
| 2024-10-24 | 17.94 | $17.84 | 62334 |
| 2024-10-23 | 17.97 | $18.15 | 52334 |
| 2024-10-22 | 17.93 | $18.30 | 42200 |
| 2024-10-21 | 17.86 | $18.15 | 63619 |
| 2024-10-18 | 17.81 | $18.11 | 61100 |
| 2024-10-17 | 17.77 | $17.69 | 64026 |
| 2024-10-16 | 17.80 | $17.75 | 22101 |
| 2024-10-15 | 17.83 | $17.72 | 32055 |
| 2024-10-14 | 17.86 | $17.63 | 77218 |
| 2024-10-11 | 17.93 | $17.56 | 75600 |
| 2024-10-10 | 18.02 | $17.51 | 36447 |
| 2024-10-09 | 18.14 | $17.85 | 120247 |
| 2024-10-08 | 18.20 | $17.99 | 36754 |
| 2024-10-07 | 18.24 | $17.98 | 56500 |
| 2024-10-04 | 18.29 | $18.17 | 40414 |
| 2024-10-03 | 18.31 | $18.17 | 29670 |
| 2024-10-02 | 18.34 | $18.48 | 61200 |
| 2024-10-01 | 18.30 | $18.48 | 25410 |
| 2024-09-30 | 18.25 | $18.23 | 34688 |
| 2024-09-27 | 18.25 | $18.42 | 43529 |
| 2024-09-26 | 18.21 | $18.76 | 38867 |
| 2024-09-25 | 18.10 | $18.66 | 19114 |
| 2024-09-24 | 17.98 | $18.66 | 32009 |
| 2024-09-23 | 17.85 | $18.25 | 79400 |
| 2024-09-20 | 17.78 | $18.28 | 37205 |
| 2024-09-19 | 17.69 | $17.89 | 41929 |
| 2024-09-18 | 17.68 | $17.63 | 61300 |
| 2024-09-17 | 17.72 | $17.75 | 63022 |
| 2024-09-16 | 17.74 | $17.93 | 45022 |
| 2024-09-13 | 17.73 | $17.96 | 44000 |
| 2024-09-12 | 17.71 | $17.88 | 30830 |
| 2024-09-11 | 17.70 | $17.53 | 16500 |
| 2024-09-10 | 17.78 | $17.47 | 21249 |
| 2024-09-09 | 17.87 | $17.27 | 34715 |
| 2024-09-06 | 18.03 | $17.06 | 56315 |
| 2024-09-05 | 18.26 | $17.94 | 51400 |
| 2024-09-04 | 18.34 | $17.84 | 144100 |
| 2024-09-03 | 18.45 | $18.01 | 45800 |
| 2024-08-30 | 18.55 | $18.57 | 14028 |
| 2024-08-29 | 18.54 | $18.63 | 23825 |
| 2024-08-28 | 18.52 | $18.44 | 32400 |
| 2024-08-27 | 18.54 | $18.81 | 22808 |
| 2024-08-26 | 18.48 | $18.93 | 31912 |
| 2024-08-23 | 18.38 | $18.78 | 29482 |
| 2024-08-22 | 18.31 | $18.56 | 42640 |
| 2024-08-21 | 18.26 | $18.70 | 28047 |
| 2024-08-20 | 18.19 | $18.62 | 35969 |
| 2024-08-19 | 18.11 | $18.51 | 98418 |
| 2024-08-16 | 18.05 | $18.32 | 87800 |
| 2024-08-15 | 18.03 | $18.23 | 30000 |
| 2024-08-14 | 18.01 | $18.15 | 43600 |
| 2024-08-13 | 18.02 | $18.14 | 24911 |
| 2024-08-12 | 18.03 | $18.04 | 36036 |
| 2024-08-09 | 18.06 | $17.76 | 19216 |
| 2024-08-08 | 18.16 | $17.66 | 71000 |
| 2024-08-07 | 18.30 | $17.30 | 76030 |
| 2024-08-06 | 18.54 | $18.32 | 43100 |
| 2024-08-05 | 18.60 | $18.17 | 68600 |
| 2024-08-02 | 18.71 | $18.60 | 71022 |
| 2024-08-01 | 18.74 | $18.85 | 34100 |
| 2024-07-31 | 18.72 | $18.97 | 57441 |
| 2024-07-30 | 18.68 | $18.65 | 55141 |
| 2024-07-29 | 18.70 | $18.54 | 29400 |
| 2024-07-26 | 18.74 | $18.40 | 43500 |
| 2024-07-25 | 18.82 | $18.32 | 49900 |
| 2024-07-24 | 18.94 | $18.80 | 38689 |
| 2024-07-23 | 18.96 | $18.88 | 38138 |
| 2024-07-22 | 18.98 | $18.87 | 33106 |
| 2024-07-19 | 19.00 | $18.84 | 776978 |
| 2024-07-18 | 19.03 | $19.01 | 36800 |
| 2024-07-17 | 19.03 | $19.21 | 48548 |
| 2024-07-16 | 18.99 | $19.45 | 40410 |
| 2024-07-15 | 18.89 | $19.04 | 50464 |
| 2024-07-12 | 18.86 | $19.11 | 43769 |
| 2024-07-11 | 18.81 | $19.08 | 30127 |
| 2024-07-10 | 18.76 | $18.92 | 37000 |
| 2024-07-09 | 18.74 | $18.78 | 53732 |
| 2024-07-08 | 18.74 | $18.74 | 57517 |
| 2024-07-05 | 18.75 | $18.75 | 57600 |
| 2024-07-03 | 18.77 | $19.23 | 84532 |
| 2024-07-02 | 18.68 | $18.98 | 29952 |
| 2024-07-01 | 18.63 | $18.89 | 31003 |
| 2024-06-28 | 18.60 | $18.89 | 21606 |
| 2024-06-27 | 18.56 | $18.93 | 17493 |
| 2024-06-26 | 18.51 | $18.72 | 24822 |
| 2024-06-25 | 18.49 | $18.73 | 22542 |
| 2024-06-24 | 18.48 | $18.81 | 55339 |
| 2024-06-21 | 18.44 | $18.71 | 11304 |
| 2024-06-20 | 18.42 | $18.82 | 17250 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.57
2026-07-17
Close Price
$9.42
Vol: 406490
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.57
Average
15.72
Maximum
19.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.57 | $9.42 | 406490 |
| 2026-07-16 | 9.68 | $9.48 | 679200 |
| 2026-07-15 | 9.79 | $9.89 | 290900 |
| 2026-07-14 | 9.81 | $9.96 | 254741 |
| 2026-07-13 | 9.82 | $9.81 | 321100 |
| 2026-07-10 | 9.89 | $10.04 | 461469 |
| 2026-07-09 | 9.90 | $10.01 | 297190 |
| 2026-07-08 | 9.93 | $9.88 | 561139 |
| 2026-07-07 | 10.01 | $10.13 | 328641 |
| 2026-07-06 | 10.04 | $10.43 | 425956 |
| 2026-07-02 | 9.99 | $10.30 | 691353 |
| 2026-07-01 | 9.97 | $10.07 | 585426 |
| 2026-06-30 | 10.04 | $10.10 | 541420 |
| 2026-06-29 | 10.12 | $10.12 | 390606 |
| 2026-06-26 | 10.22 | $10.21 | 493200 |
| 2026-06-25 | 10.32 | $10.09 | 808015 |
| 2026-06-24 | 10.49 | $10.03 | 1.6M |
| 2026-06-23 | 10.72 | $10.43 | 666301 |
| 2026-06-22 | 10.88 | $10.88 | 826431 |
| 2026-06-18 | 10.95 | $11.05 | 531144 |
| 2026-06-17 | 10.98 | $11.35 | 1.1M |
| 2026-06-16 | 10.93 | $11.64 | 596900 |
| 2026-06-15 | 10.78 | $11.45 | 786731 |
| 2026-06-12 | 10.67 | $10.94 | 746342 |
| 2026-06-11 | 10.71 | $10.68 | 842305 |
| 2026-06-10 | 10.86 | $10.33 | 980600 |
| 2026-06-09 | 11.15 | $10.83 | 680600 |
| 2026-06-08 | 11.36 | $10.98 | 803723 |
| 2026-06-05 | 11.57 | $10.99 | 1.5M |
| 2026-06-04 | 11.84 | $11.93 | 398000 |
| 2026-06-03 | 11.87 | $11.83 | 515931 |
| 2026-06-02 | 11.94 | $12.13 | 433300 |
| 2026-06-01 | 11.95 | $11.97 | 939920 |
| 2026-05-29 | 12.01 | $12.25 | 841036 |
| 2026-05-28 | 12.00 | $12.12 | 907264 |
| 2026-05-27 | 12.04 | $12.06 | 1.7M |
| 2026-05-26 | 12.12 | $12.30 | 1.1M |
| 2026-05-22 | 12.14 | $11.94 | 896657 |
| 2026-05-21 | 12.29 | $12.14 | 759806 |
| 2026-05-20 | 12.42 | $12.23 | 535900 |
| 2026-05-19 | 12.55 | $11.90 | 941648 |
| 2026-05-18 | 12.81 | $12.33 | 864700 |
| 2026-05-15 | 13.01 | $12.40 | 1.4M |
| 2026-05-14 | 13.23 | $13.22 | 559030 |
| 2026-05-13 | 13.24 | $13.55 | 606846 |
| 2026-05-12 | 13.15 | $13.62 | 859900 |
| 2026-05-11 | 13.03 | $13.65 | 885442 |
| 2026-05-08 | 12.87 | $13.32 | 609800 |
| 2026-05-07 | 12.78 | $13.10 | 792500 |
| 2026-05-06 | 12.76 | $13.24 | 1.1M |
| 2026-05-05 | 12.69 | $12.57 | 597700 |
| 2026-05-04 | 12.82 | $12.57 | 878400 |
| 2026-05-01 | 13.00 | $12.71 | 860120 |
| 2026-04-30 | 13.17 | $12.82 | 873400 |
| 2026-04-29 | 13.36 | $12.71 | 1.2M |
| 2026-04-28 | 13.63 | $13.02 | 1.2M |
| 2026-04-27 | 13.86 | $13.53 | 916400 |
| 2026-04-24 | 13.98 | $13.70 | 779600 |
| 2026-04-23 | 14.08 | $13.41 | 869508 |
| 2026-04-22 | 14.29 | $13.97 | 787500 |
| 2026-04-21 | 14.38 | $13.75 | 1.7M |
| 2026-04-20 | 14.55 | $14.57 | 785100 |
| 2026-04-17 | 14.50 | $14.67 | 793500 |
| 2026-04-16 | 14.40 | $14.32 | 890600 |
| 2026-04-15 | 14.40 | $14.46 | 845100 |
| 2026-04-14 | 14.35 | $14.75 | 888400 |
| 2026-04-13 | 14.20 | $14.57 | 703411 |
| 2026-04-10 | 14.08 | $14.58 | 730700 |
| 2026-04-09 | 13.93 | $14.53 | 1.0M |
| 2026-04-08 | 13.77 | $14.72 | 1.2M |
| 2026-04-07 | 13.52 | $14.28 | 671134 |
| 2026-04-06 | 13.36 | $14.13 | 803842 |
| 2026-04-02 | 13.23 | $14.15 | 700115 |
| 2026-04-01 | 13.07 | $14.54 | 934747 |
| 2026-03-31 | 12.77 | $13.98 | 907449 |
| 2026-03-30 | 12.59 | $13.33 | 611400 |
| 2026-03-27 | 12.61 | $13.37 | 638900 |
| 2026-03-26 | 12.63 | $12.91 | 528000 |
| 2026-03-25 | 12.83 | $13.45 | 1.0M |
| 2026-03-24 | 12.91 | $13.13 | 450681 |
| 2026-03-23 | 13.14 | $13.06 | 1.1M |
| 2026-03-20 | 13.46 | $12.64 | 1.2M |
| 2026-03-19 | 14.01 | $12.89 | 2.4M |
| 2026-03-18 | 14.61 | $13.96 | 1.3M |
| 2026-03-17 | 15.02 | $14.77 | 2.2M |
| 2026-03-16 | 15.27 | $14.85 | 1.2M |
| 2026-03-13 | 15.57 | $14.67 | 1.5M |
| 2026-03-12 | 15.99 | $15.58 | 537032 |
| 2026-03-11 | 16.23 | $15.95 | 899400 |
| 2026-03-10 | 16.41 | $16.17 | 747229 |
| 2026-03-09 | 16.56 | $16.04 | 1.3M |
| 2026-03-06 | 16.79 | $15.89 | 1.2M |
| 2026-03-05 | 17.12 | $15.96 | 1.7M |
| 2026-03-04 | 17.50 | $16.85 | 1.6M |
| 2026-03-03 | 17.69 | $16.76 | 2.0M |
| 2026-03-02 | 17.93 | $18.17 | 1.0M |
| 2026-02-27 | 17.78 | $18.24 | 1.9M |
| 2026-02-26 | 17.57 | $17.99 | 818900 |
| 2026-02-25 | 17.39 | $17.88 | 1.2M |
| 2026-02-24 | 17.20 | $17.80 | 759442 |
| 2026-02-23 | 16.99 | $17.62 | 909234 |
| 2026-02-20 | 16.79 | $17.17 | 684804 |
| 2026-02-19 | 16.70 | $16.90 | 586100 |
| 2026-02-18 | 16.67 | $16.87 | 649400 |
| 2026-02-17 | 16.64 | $16.51 | 740421 |
| 2026-02-13 | 16.73 | $16.98 | 618033 |
| 2026-02-12 | 16.69 | $16.36 | 829200 |
| 2026-02-11 | 16.84 | $17.43 | 676600 |
| 2026-02-10 | 16.68 | $17.01 | 430300 |
| 2026-02-09 | 16.63 | $17.08 | 810400 |
| 2026-02-06 | 16.55 | $16.27 | 944900 |
| 2026-02-05 | 16.70 | $15.62 | 965836 |
| 2026-02-04 | 17.10 | $16.65 | 793900 |
| 2026-02-03 | 17.26 | $16.57 | 1.2M |
| 2026-02-02 | 17.48 | $16.08 | 1.1M |
| 2026-01-30 | 17.90 | $15.98 | 2.0M |
| 2026-01-29 | 18.44 | $17.98 | 1.1M |
| 2026-01-28 | 18.45 | $18.82 | 1.1M |
| 2026-01-27 | 18.18 | $18.39 | 685310 |
| 2026-01-26 | 17.99 | $18.23 | 1.4M |
| 2026-01-23 | 17.80 | $18.15 | 908118 |
| 2026-01-22 | 17.58 | $17.85 | 763500 |
| 2026-01-21 | 17.40 | $17.58 | 996510 |
| 2026-01-20 | 17.26 | $17.80 | 1.4M |
| 2026-01-16 | 17.02 | $16.97 | 570026 |
| 2026-01-15 | 16.98 | $17.00 | 524146 |
| 2026-01-14 | 16.92 | $17.15 | 880434 |
| 2026-01-13 | 16.79 | $17.12 | 710292 |
| 2026-01-12 | 16.65 | $16.94 | 893130 |
| 2026-01-09 | 16.52 | $16.49 | 504600 |
| 2026-01-08 | 16.51 | $16.59 | 461501 |
| 2026-01-07 | 16.47 | $16.58 | 581839 |
| 2026-01-06 | 16.42 | $16.70 | 506676 |
| 2026-01-05 | 16.31 | $16.23 | 687700 |
| 2026-01-02 | 16.33 | $15.83 | 987731 |
| 2025-12-31 | 16.48 | $16.02 | 716547 |
| 2025-12-30 | 16.61 | $16.19 | 675400 |
| 2025-12-29 | 16.70 | $15.94 | 1.1M |
| 2025-12-26 | 16.89 | $16.81 | 659401 |
| 2025-12-24 | 16.84 | $16.93 | 283525 |
| 2025-12-23 | 16.73 | $16.97 | 374100 |
| 2025-12-22 | 16.59 | $16.92 | 784300 |
| 2025-12-19 | 16.42 | $16.51 | 574846 |
| 2025-12-18 | 16.35 | $16.23 | 598000 |
| 2025-12-17 | 16.35 | $16.43 | 604502 |
| 2025-12-16 | 16.27 | $16.27 | 483800 |
| 2025-12-15 | 16.23 | $16.20 | 437364 |
| 2025-12-12 | 16.21 | $16.27 | 363817 |
| 2025-12-11 | 16.15 | $16.40 | 534523 |
| 2025-12-10 | 16.04 | $16.13 | 679600 |
| 2025-12-09 | 15.98 | $15.98 | 322835 |
| 2025-12-08 | 15.96 | $15.59 | 476509 |
| 2025-12-05 | 16.06 | $15.82 | 516854 |
| 2025-12-04 | 16.11 | $15.92 | 424701 |
| 2025-12-03 | 16.13 | $16.17 | 529716 |
| 2025-12-02 | 16.08 | $16.16 | 381000 |
| 2025-12-01 | 16.02 | $16.38 | 484400 |
| 2025-11-28 | 15.87 | $16.46 | 325000 |
| 2025-11-26 | 15.67 | $16.26 | 424029 |
| 2025-11-25 | 15.48 | $15.78 | 508804 |
| 2025-11-24 | 15.41 | $15.74 | 712100 |
| 2025-11-21 | 15.34 | $15.12 | 696500 |
| 2025-11-20 | 15.46 | $15.10 | 1.3M |
| 2025-11-19 | 15.60 | $15.82 | 818705 |
| 2025-11-18 | 15.56 | $15.63 | 411500 |
| 2025-11-17 | 15.57 | $15.60 | 870785 |
| 2025-11-14 | 15.60 | $15.82 | 1.3M |
| 2025-11-13 | 15.56 | $15.97 | 677748 |
| 2025-11-12 | 15.48 | $16.47 | 623000 |
| 2025-11-11 | 15.22 | $16.04 | 254702 |
| 2025-11-10 | 15.05 | $15.93 | 491104 |
| 2025-11-07 | 14.88 | $15.44 | 399403 |
| 2025-11-06 | 14.84 | $15.17 | 388415 |
| 2025-11-05 | 14.89 | $15.23 | 505086 |
| 2025-11-04 | 14.95 | $14.79 | 718418 |
| 2025-11-03 | 15.16 | $15.37 | 619100 |
| 2025-10-31 | 15.25 | $15.51 | 327743 |
| 2025-10-30 | 15.33 | $15.61 | 341600 |
| 2025-10-29 | 15.40 | $15.42 | 413632 |
| 2025-10-28 | 15.55 | $15.36 | 503400 |
| 2025-10-27 | 15.77 | $15.15 | 1.4M |
| 2025-10-24 | 16.11 | $15.67 | 441000 |
| 2025-10-23 | 16.37 | $15.83 | 319820 |
| 2025-10-22 | 16.64 | $15.79 | 911500 |
| 2025-10-21 | 16.99 | $15.78 | 1.2M |
| 2025-10-20 | 17.41 | $17.24 | 867400 |
| 2025-10-17 | 17.47 | $16.90 | 1.1M |
| 2025-10-16 | 17.64 | $17.93 | 686443 |
| 2025-10-15 | 17.52 | $17.55 | 464900 |
| 2025-10-14 | 17.49 | $17.15 | 724705 |
| 2025-10-13 | 17.58 | $17.28 | 765737 |
| 2025-10-10 | 17.64 | $16.72 | 906700 |
| 2025-10-09 | 17.89 | $16.65 | 1.1M |
| 2025-10-08 | 18.21 | $18.27 | 879400 |
| 2025-10-07 | 18.07 | $17.89 | 737900 |
| 2025-10-06 | 18.02 | $18.15 | 808433 |
| 2025-10-03 | 17.87 | $17.88 | 569453 |
| 2025-10-02 | 17.75 | $17.80 | 589600 |
| 2025-10-01 | 17.63 | $17.79 | 704641 |
| 2025-09-30 | 17.48 | $17.66 | 542139 |
| 2025-09-29 | 17.33 | $17.54 | 612632 |
| 2025-09-26 | 17.18 | $17.35 | 383436 |
| 2025-09-25 | 17.05 | $17.03 | 276200 |
| 2025-09-24 | 16.99 | $16.83 | 326800 |
| 2025-09-23 | 16.97 | $17.14 | 357946 |
| 2025-09-22 | 16.84 | $17.10 | 911900 |
| 2025-09-19 | 16.68 | $16.81 | 780100 |
| 2025-09-18 | 16.59 | $16.27 | 368700 |
| 2025-09-17 | 16.63 | $16.26 | 281000 |
| 2025-09-16 | 16.69 | $16.31 | 530220 |
| 2025-09-15 | 16.73 | $16.57 | 453572 |
| 2025-09-12 | 16.70 | $16.40 | 428042 |
| 2025-09-11 | 16.71 | $16.41 | 555400 |
| 2025-09-10 | 16.70 | $16.86 | 721400 |
| 2025-09-09 | 16.55 | $16.62 | 683213 |
| 2025-09-08 | 16.43 | $16.65 | 593916 |
| 2025-09-05 | 16.27 | $16.48 | 485700 |
| 2025-09-04 | 16.12 | $16.13 | 372057 |
| 2025-09-03 | 16.04 | $16.26 | 486100 |
| 2025-09-02 | 15.90 | $16.21 | 606428 |
| 2025-08-29 | 15.75 | $15.98 | 726809 |
| 2025-08-28 | 15.62 | $15.68 | 103100 |
| 2025-08-27 | 15.57 | $15.69 | 203107 |
| 2025-08-26 | 15.49 | $15.70 | 244832 |
| 2025-08-25 | 15.39 | $15.49 | 190841 |
| 2025-08-22 | 15.34 | $15.42 | 200822 |
| 2025-08-21 | 15.30 | $15.32 | 207028 |
| 2025-08-20 | 15.27 | $15.18 | 177982 |
| 2025-08-19 | 15.29 | $14.80 | 242900 |
| 2025-08-18 | 15.43 | $15.12 | 553200 |
| 2025-08-15 | 15.49 | $15.16 | 224142 |
| 2025-08-14 | 15.55 | $15.02 | 221688 |
| 2025-08-13 | 15.67 | $15.70 | 184088 |
| 2025-08-12 | 15.59 | $15.73 | 144238 |
| 2025-08-11 | 15.48 | $15.60 | 190905 |
| 2025-08-08 | 15.38 | $15.65 | 277587 |
| 2025-08-07 | 15.25 | $15.62 | 129800 |
| 2025-08-06 | 15.09 | $15.53 | 131708 |
| 2025-08-05 | 14.93 | $15.33 | 210349 |
| 2025-08-04 | 14.79 | $15.14 | 340800 |
| 2025-08-01 | 14.69 | $14.70 | 199756 |
| 2025-07-31 | 14.70 | $14.53 | 123525 |
| 2025-07-30 | 14.77 | $14.58 | 243279 |
| 2025-07-29 | 14.84 | $14.91 | 121352 |
| 2025-07-28 | 14.82 | $14.74 | 197932 |
| 2025-07-25 | 14.86 | $15.06 | 132549 |
| 2025-07-24 | 14.80 | $14.88 | 216325 |
| 2025-07-23 | 14.79 | $14.98 | 254781 |
| 2025-07-22 | 14.74 | $15.05 | 357000 |
| 2025-07-21 | 14.67 | $14.87 | 597100 |
| 2025-07-18 | 14.64 | $14.48 | 276387 |
| 2025-07-17 | 14.73 | $14.48 | 405449 |
| 2025-07-16 | 14.84 | $14.94 | 517075 |
| 2025-07-15 | 14.83 | $14.89 | 652942 |
| 2025-07-14 | 14.84 | $15.04 | 377121 |
| 2025-07-11 | 14.81 | $15.00 | 220114 |
| 2025-07-10 | 14.78 | $14.89 | 201010 |
| 2025-07-09 | 14.78 | $14.80 | 180061 |
| 2025-07-08 | 14.82 | $14.64 | 410726 |
| 2025-07-07 | 14.92 | $15.18 | 308139 |
| 2025-07-03 | 14.88 | $15.11 | 83728 |
| 2025-07-02 | 14.84 | $15.01 | 184443 |
| 2025-07-01 | 14.84 | $14.89 | 165533 |
| 2025-06-30 | 14.88 | $14.88 | 139118 |
| 2025-06-27 | 14.94 | $14.55 | 241906 |
| 2025-06-26 | 15.11 | $14.93 | 286311 |
| 2025-06-25 | 15.21 | $14.82 | 144274 |
| 2025-06-24 | 15.36 | $14.79 | 238511 |
| 2025-06-23 | 15.55 | $15.02 | 429700 |
| 2025-06-20 | 15.72 | $14.89 | 222780 |
| 2025-06-18 | 15.96 | $15.86 | 582726 |
| 2025-06-17 | 15.95 | $15.92 | 208446 |
| 2025-06-16 | 15.90 | $15.92 | 170007 |
| 2025-06-13 | 15.85 | $16.05 | 285108 |
| 2025-06-12 | 15.74 | $15.91 | 81165 |
| 2025-06-11 | 15.65 | $15.56 | 59500 |
| 2025-06-10 | 15.65 | $15.49 | 83134 |
| 2025-06-09 | 15.67 | $15.63 | 69584 |
| 2025-06-06 | 15.65 | $15.50 | 141546 |
| 2025-06-05 | 15.66 | $15.88 | 121532 |
| 2025-06-04 | 15.56 | $15.86 | 66223 |
| 2025-06-03 | 15.43 | $15.83 | 76732 |
| 2025-06-02 | 15.29 | $15.89 | 169829 |
| 2025-05-30 | 15.10 | $15.40 | 59556 |
| 2025-05-29 | 15.02 | $15.24 | 79200 |
| 2025-05-28 | 14.98 | $15.23 | 81000 |
| 2025-05-27 | 14.93 | $15.12 | 162700 |
| 2025-05-23 | 14.91 | $15.21 | 214777 |
| 2025-05-22 | 14.87 | $14.94 | 219600 |
| 2025-05-21 | 14.90 | $15.43 | 241686 |
| 2025-05-20 | 14.79 | $15.26 | 160200 |
| 2025-05-19 | 14.72 | $14.98 | 658237 |
| 2025-05-16 | 14.72 | $14.74 | 182345 |
| 2025-05-15 | 14.81 | $14.77 | 101460 |
| 2025-05-14 | 14.92 | $14.51 | 205505 |
| 2025-05-13 | 15.13 | $14.82 | 164031 |
| 2025-05-12 | 15.31 | $14.85 | 395689 |
| 2025-05-09 | 15.51 | $15.81 | 138465 |
| 2025-05-08 | 15.45 | $15.57 | 86230 |
| 2025-05-07 | 15.47 | $15.67 | 93004 |
| 2025-05-06 | 15.45 | $15.84 | 106400 |
| 2025-05-05 | 15.39 | $15.44 | 89246 |
| 2025-05-02 | 15.44 | $15.12 | 158617 |
| 2025-05-01 | 15.60 | $15.05 | 209305 |
| 2025-04-30 | 15.83 | $15.64 | 121734 |
| 2025-04-29 | 15.93 | $15.48 | 123156 |
| 2025-04-28 | 16.09 | $15.66 | 141586 |
| 2025-04-25 | 16.24 | $15.47 | 253930 |
| 2025-04-24 | 16.47 | $15.73 | 125928 |
| 2025-04-23 | 16.67 | $16.15 | 375707 |
| 2025-04-22 | 16.78 | $16.64 | 280933 |
| 2025-04-21 | 16.75 | $16.95 | 625400 |
| 2025-04-17 | 16.61 | $16.81 | 271500 |
| 2025-04-16 | 16.48 | $17.08 | 313730 |
| 2025-04-15 | 16.23 | $16.94 | 162600 |
| 2025-04-14 | 15.97 | $16.81 | 215237 |
| 2025-04-11 | 15.69 | $16.67 | 180252 |
| 2025-04-10 | 15.40 | $16.05 | 173891 |
| 2025-04-09 | 15.24 | $15.49 | 74341 |
| 2025-04-08 | 15.23 | $14.64 | 138900 |
| 2025-04-07 | 15.49 | $14.63 | 148480 |
| 2025-04-04 | 15.81 | $14.66 | 231300 |
| 2025-04-03 | 16.19 | $16.05 | 319170 |
| 2025-04-02 | 16.21 | $16.01 | 81239 |
| 2025-04-01 | 16.25 | $16.00 | 167800 |
| 2025-03-31 | 16.29 | $16.05 | 174921 |
| 2025-03-28 | 16.33 | $15.93 | 161533 |
| 2025-03-27 | 16.41 | $15.97 | 91594 |
| 2025-03-26 | 16.49 | $16.46 | 91613 |
| 2025-03-25 | 16.42 | $16.47 | 107260 |
| 2025-03-24 | 16.33 | $16.24 | 497670 |
| 2025-03-21 | 16.29 | $16.31 | 92201 |
| 2025-03-20 | 16.21 | $16.43 | 126746 |
| 2025-03-19 | 16.08 | $16.41 | 80460 |
| 2025-03-18 | 15.91 | $16.33 | 137400 |
| 2025-03-17 | 15.74 | $16.24 | 128903 |
| 2025-03-14 | 15.55 | $15.93 | 113753 |
| 2025-03-13 | 15.41 | $15.82 | 159077 |
| 2025-03-12 | 15.28 | $15.53 | 113300 |
| 2025-03-11 | 15.22 | $15.46 | 51729 |
| 2025-03-10 | 15.17 | $15.08 | 110300 |
| 2025-03-07 | 15.22 | $15.42 | 47629 |
| 2025-03-06 | 15.18 | $15.31 | 61774 |
| 2025-03-05 | 15.17 | $15.37 | 99203 |
| 2025-03-04 | 15.14 | $14.98 | 44617 |
| 2025-03-03 | 15.23 | $14.82 | 42571 |
| 2025-02-28 | 15.39 | $14.81 | 89328 |
| 2025-02-27 | 15.58 | $14.76 | 69514 |
| 2025-02-26 | 15.84 | $15.65 | 84008 |
| 2025-02-25 | 15.86 | $15.48 | 94627 |
| 2025-02-24 | 15.95 | $15.63 | 301970 |
| 2025-02-21 | 16.00 | $15.61 | 101000 |
| 2025-02-20 | 16.06 | $16.07 | 114362 |
| 2025-02-19 | 15.99 | $15.84 | 89946 |
| 2025-02-18 | 15.96 | $15.81 | 81918 |
| 2025-02-14 | 15.94 | $15.64 | 76230 |
| 2025-02-13 | 15.96 | $16.08 | 51699 |
| 2025-02-12 | 15.84 | $15.93 | 100416 |
| 2025-02-11 | 15.74 | $15.70 | 47219 |
| 2025-02-10 | 15.68 | $15.84 | 85608 |
| 2025-02-07 | 15.56 | $15.45 | 68402 |
| 2025-02-06 | 15.54 | $15.55 | 33484 |
| 2025-02-05 | 15.47 | $15.50 | 93800 |
| 2025-02-04 | 15.41 | $15.34 | 43200 |
| 2025-02-03 | 15.37 | $15.19 | 65946 |
| 2025-01-31 | 15.37 | $15.01 | 72672 |
| 2025-01-30 | 15.43 | $15.10 | 204600 |
| 2025-01-29 | 15.46 | $15.43 | 45716 |
| 2025-01-28 | 15.39 | $15.43 | 31100 |
| 2025-01-27 | 15.31 | $15.30 | 36732 |
| 2025-01-24 | 15.24 | $15.41 | 33808 |
| 2025-01-23 | 15.12 | $15.25 | 17000 |
| 2025-01-22 | 15.03 | $15.28 | 29217 |
| 2025-01-21 | 14.90 | $15.25 | 299105 |
| 2025-01-17 | 14.75 | $15.01 | 18622 |
| 2025-01-16 | 14.65 | $14.93 | 18326 |
| 2025-01-15 | 14.54 | $14.89 | 18707 |
| 2025-01-14 | 14.43 | $14.74 | 18500 |
| 2025-01-13 | 14.35 | $14.39 | 21100 |
| 2025-01-10 | 14.36 | $14.57 | 80828 |
| 2025-01-08 | 14.32 | $14.55 | 157600 |
| 2025-01-07 | 14.28 | $14.40 | 28900 |
| 2025-01-06 | 14.29 | $14.29 | 97400 |
| 2025-01-03 | 14.34 | $14.38 | 54500 |
| 2025-01-02 | 14.37 | $14.75 | 87170 |
| 2024-12-31 | 14.30 | $14.41 | 48900 |
| 2024-12-30 | 14.33 | $14.34 | 128300 |
| 2024-12-27 | 14.39 | $14.54 | 25824 |
| 2024-12-26 | 14.41 | $14.55 | 26800 |
| 2024-12-24 | 14.44 | $14.52 | 12700 |
| 2024-12-23 | 14.49 | $14.52 | 315300 |
| 2024-12-20 | 14.56 | $14.41 | 30200 |
| 2024-12-19 | 14.69 | $14.25 | 111017 |
| 2024-12-18 | 14.90 | $14.37 | 108026 |
| 2024-12-17 | 15.12 | $14.93 | 162037 |
| 2024-12-16 | 15.22 | $15.02 | 51029 |
| 2024-12-13 | 15.31 | $15.08 | 58700 |
| 2024-12-12 | 15.41 | $15.42 | 26500 |
| 2024-12-11 | 15.43 | $15.85 | 100474 |
| 2024-12-10 | 15.33 | $15.49 | 54012 |
| 2024-12-09 | 15.31 | $15.42 | 104132 |
| 2024-12-06 | 15.32 | $15.18 | 99076 |
| 2024-12-05 | 15.42 | $15.38 | 80405 |
| 2024-12-04 | 15.47 | $15.81 | 139426 |
| 2024-12-03 | 15.41 | $15.82 | 79406 |
| 2024-12-02 | 15.33 | $15.50 | 67640 |
| 2024-11-29 | 15.35 | $15.74 | 19931 |
| 2024-11-27 | 15.30 | $15.65 | 59300 |
| 2024-11-26 | 15.28 | $15.64 | 34226 |
| 2024-11-25 | 15.27 | $15.55 | 70538 |
| 2024-11-22 | 15.29 | $15.90 | 47249 |
| 2024-11-21 | 15.21 | $15.83 | 63218 |
| 2024-11-20 | 15.15 | $15.73 | 40800 |
| 2024-11-19 | 15.12 | $15.76 | 49538 |
| 2024-11-18 | 15.09 | $15.57 | 138639 |
| 2024-11-15 | 15.13 | $15.09 | 48139 |
| 2024-11-14 | 15.33 | $15.10 | 67607 |
| 2024-11-13 | 15.60 | $15.09 | 55328 |
| 2024-11-12 | 15.94 | $15.26 | 76406 |
| 2024-11-11 | 16.31 | $15.47 | 234600 |
| 2024-11-08 | 16.70 | $16.35 | 139200 |
| 2024-11-07 | 16.90 | $16.54 | 117548 |
| 2024-11-06 | 17.10 | $16.67 | 178200 |
| 2024-11-05 | 17.31 | $17.26 | 49433 |
| 2024-11-04 | 17.37 | $17.12 | 50220 |
| 2024-11-01 | 17.50 | $17.09 | 45841 |
| 2024-10-31 | 17.67 | $17.37 | 49408 |
| 2024-10-30 | 17.79 | $17.75 | 20900 |
| 2024-10-29 | 17.82 | $17.85 | 30039 |
| 2024-10-28 | 17.82 | $17.66 | 50092 |
| 2024-10-25 | 17.88 | $17.65 | 46504 |
| 2024-10-24 | 17.97 | $17.84 | 62334 |
| 2024-10-23 | 18.01 | $18.15 | 52334 |
| 2024-10-22 | 17.96 | $18.30 | 42200 |
| 2024-10-21 | 17.85 | $18.15 | 63619 |
| 2024-10-18 | 17.77 | $18.11 | 61100 |
| 2024-10-17 | 17.69 | $17.69 | 64026 |
| 2024-10-16 | 17.72 | $17.75 | 22101 |
| 2024-10-15 | 17.74 | $17.72 | 32055 |
| 2024-10-14 | 17.78 | $17.63 | 77218 |
| 2024-10-11 | 17.86 | $17.56 | 75600 |
| 2024-10-10 | 17.99 | $17.51 | 36447 |
| 2024-10-09 | 18.15 | $17.85 | 120247 |
| 2024-10-08 | 18.25 | $17.99 | 36754 |
| 2024-10-07 | 18.32 | $17.98 | 56500 |
| 2024-10-04 | 18.41 | $18.17 | 40414 |
| 2024-10-03 | 18.45 | $18.17 | 29670 |
| 2024-10-02 | 18.50 | $18.48 | 61200 |
| 2024-10-01 | 18.47 | $18.48 | 25410 |
| 2024-09-30 | 18.42 | $18.23 | 34688 |
| 2024-09-27 | 18.44 | $18.42 | 43529 |
| 2024-09-26 | 18.41 | $18.76 | 38867 |
| 2024-09-25 | 18.25 | $18.66 | 19114 |
| 2024-09-24 | 18.09 | $18.66 | 32009 |
| 2024-09-23 | 17.90 | $18.25 | 79400 |
| 2024-09-20 | 17.79 | $18.28 | 37205 |
| 2024-09-19 | 17.66 | $17.89 | 41929 |
| 2024-09-18 | 17.62 | $17.63 | 61300 |
| 2024-09-17 | 17.65 | $17.75 | 63022 |
| 2024-09-16 | 17.66 | $17.93 | 45022 |
| 2024-09-13 | 17.62 | $17.96 | 44000 |
| 2024-09-12 | 17.57 | $17.88 | 30830 |
| 2024-09-11 | 17.53 | $17.53 | 16500 |
| 2024-09-10 | 17.61 | $17.47 | 21249 |
| 2024-09-09 | 17.72 | $17.27 | 34715 |
| 2024-09-06 | 17.92 | $17.06 | 56315 |
| 2024-09-05 | 18.24 | $17.94 | 51400 |
| 2024-09-04 | 18.35 | $17.84 | 144100 |
| 2024-09-03 | 18.52 | $18.01 | 45800 |
| 2024-08-30 | 18.67 | $18.57 | 14028 |
| 2024-08-29 | 18.67 | $18.63 | 23825 |
| 2024-08-28 | 18.66 | $18.44 | 32400 |
| 2024-08-27 | 18.69 | $18.81 | 22808 |
| 2024-08-26 | 18.62 | $18.93 | 31912 |
| 2024-08-23 | 18.50 | $18.78 | 29482 |
| 2024-08-22 | 18.39 | $18.56 | 42640 |
| 2024-08-21 | 18.33 | $18.70 | 28047 |
| 2024-08-20 | 18.21 | $18.62 | 35969 |
| 2024-08-19 | 18.10 | $18.51 | 98418 |
| 2024-08-16 | 18.00 | $18.32 | 87800 |
| 2024-08-15 | 17.94 | $18.23 | 30000 |
| 2024-08-14 | 17.89 | $18.15 | 43600 |
| 2024-08-13 | 17.87 | $18.14 | 24911 |
| 2024-08-12 | 17.85 | $18.04 | 36036 |
| 2024-08-09 | 17.86 | $17.76 | 19216 |
| 2024-08-08 | 17.98 | $17.66 | 71000 |
| 2024-08-07 | 18.15 | $17.30 | 76030 |
| 2024-08-06 | 18.47 | $18.32 | 43100 |
| 2024-08-05 | 18.55 | $18.17 | 68600 |
| 2024-08-02 | 18.70 | $18.60 | 71022 |
| 2024-08-01 | 18.74 | $18.85 | 34100 |
| 2024-07-31 | 18.71 | $18.97 | 57441 |
| 2024-07-30 | 18.64 | $18.65 | 55141 |
| 2024-07-29 | 18.66 | $18.54 | 29400 |
| 2024-07-26 | 18.72 | $18.40 | 43500 |
| 2024-07-25 | 18.83 | $18.32 | 49900 |
| 2024-07-24 | 19.00 | $18.80 | 38689 |
| 2024-07-23 | 19.05 | $18.88 | 38138 |
| 2024-07-22 | 19.08 | $18.87 | 33106 |
| 2024-07-19 | 19.13 | $18.84 | 776978 |
| 2024-07-18 | 19.19 | $19.01 | 36800 |
| 2024-07-17 | 19.21 | $19.21 | 48548 |
| 2024-07-16 | 19.17 | $19.45 | 40410 |
| 2024-07-15 | 19.04 | $19.04 | 50464 |
| 2024-07-12 | 19.01 | $19.11 | 43769 |
| 2024-07-11 | 18.95 | $19.08 | 30127 |
| 2024-07-10 | 18.88 | $18.92 | 37000 |
| 2024-07-09 | 18.86 | $18.78 | 53732 |
| 2024-07-08 | 18.87 | $18.74 | 57517 |
| 2024-07-05 | 18.89 | $18.75 | 57600 |
| 2024-07-03 | 18.92 | $19.23 | 84532 |
| 2024-07-02 | 18.80 | $18.98 | 29952 |
| 2024-07-01 | 18.73 | $18.89 | 31003 |
| 2024-06-28 | 18.68 | $18.89 | 21606 |
| 2024-06-27 | 18.62 | $18.93 | 17493 |
| 2024-06-26 | 18.54 | $18.72 | 24822 |
| 2024-06-25 | 18.50 | $18.73 | 22542 |
| 2024-06-24 | 18.46 | $18.81 | 55339 |
| 2024-06-21 | 18.39 | $18.71 | 11304 |
| 2024-06-20 | 18.34 | $18.82 | 17250 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
32.87
2026-07-17
Close Price
$9.42
Vol: 406490
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.21
Average
47.03
Maximum
72.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.87 | $9.42 | 406490 |
| 2026-07-16 | 33.34 | $9.48 | 679200 |
| 2026-07-15 | 36.68 | $9.89 | 290900 |
| 2026-07-14 | 37.29 | $9.96 | 254741 |
| 2026-07-13 | 35.10 | $9.81 | 321100 |
| 2026-07-10 | 36.98 | $10.04 | 461469 |
| 2026-07-09 | 36.56 | $10.01 | 297190 |
| 2026-07-08 | 34.77 | $9.88 | 561139 |
| 2026-07-07 | 36.66 | $10.13 | 328641 |
| 2026-07-06 | 39.09 | $10.43 | 425956 |
| 2026-07-02 | 37.38 | $10.30 | 691353 |
| 2026-07-01 | 34.29 | $10.07 | 585426 |
| 2026-06-30 | 34.50 | $10.10 | 541420 |
| 2026-06-29 | 34.64 | $10.12 | 390606 |
| 2026-06-26 | 35.23 | $10.21 | 493200 |
| 2026-06-25 | 33.80 | $10.09 | 808015 |
| 2026-06-24 | 33.10 | $10.03 | 1.6M |
| 2026-06-23 | 35.48 | $10.43 | 666301 |
| 2026-06-22 | 38.43 | $10.88 | 826431 |
| 2026-06-18 | 39.61 | $11.05 | 531144 |
| 2026-06-17 | 41.76 | $11.35 | 1.1M |
| 2026-06-16 | 43.96 | $11.64 | 596900 |
| 2026-06-15 | 42.06 | $11.45 | 786731 |
| 2026-06-12 | 36.59 | $10.94 | 746342 |
| 2026-06-11 | 33.55 | $10.68 | 842305 |
| 2026-06-10 | 29.21 | $10.33 | 980600 |
| 2026-06-09 | 32.06 | $10.83 | 680600 |
| 2026-06-08 | 32.97 | $10.98 | 803723 |
| 2026-06-05 | 33.03 | $10.99 | 1.5M |
| 2026-06-04 | 39.39 | $11.93 | 398000 |
| 2026-06-03 | 38.19 | $11.83 | 515931 |
| 2026-06-02 | 40.48 | $12.13 | 433300 |
| 2026-06-01 | 38.61 | $11.97 | 939920 |
| 2026-05-29 | 40.73 | $12.25 | 841036 |
| 2026-05-28 | 39.26 | $12.12 | 907264 |
| 2026-05-27 | 38.59 | $12.06 | 1.7M |
| 2026-05-26 | 40.28 | $12.30 | 1.1M |
| 2026-05-22 | 36.31 | $11.94 | 896657 |
| 2026-05-21 | 37.63 | $12.14 | 759806 |
| 2026-05-20 | 38.23 | $12.23 | 535900 |
| 2026-05-19 | 34.64 | $11.90 | 941648 |
| 2026-05-18 | 37.32 | $12.33 | 864700 |
| 2026-05-15 | 37.77 | $12.40 | 1.4M |
| 2026-05-14 | 43.67 | $13.22 | 559030 |
| 2026-05-13 | 46.44 | $13.55 | 606846 |
| 2026-05-12 | 47.04 | $13.62 | 859900 |
| 2026-05-11 | 47.29 | $13.65 | 885442 |
| 2026-05-08 | 44.20 | $13.32 | 609800 |
| 2026-05-07 | 42.05 | $13.10 | 792500 |
| 2026-05-06 | 43.05 | $13.24 | 1.1M |
| 2026-05-05 | 36.12 | $12.57 | 597700 |
| 2026-05-04 | 36.12 | $12.57 | 878400 |
| 2026-05-01 | 36.96 | $12.71 | 860120 |
| 2026-04-30 | 37.62 | $12.82 | 873400 |
| 2026-04-29 | 36.55 | $12.71 | 1.2M |
| 2026-04-28 | 38.32 | $13.02 | 1.2M |
| 2026-04-27 | 41.46 | $13.53 | 916400 |
| 2026-04-24 | 42.56 | $13.70 | 779600 |
| 2026-04-23 | 39.97 | $13.41 | 869508 |
| 2026-04-22 | 43.57 | $13.97 | 787500 |
| 2026-04-21 | 41.61 | $13.75 | 1.7M |
| 2026-04-20 | 47.46 | $14.57 | 785100 |
| 2026-04-17 | 48.25 | $14.67 | 793500 |
| 2026-04-16 | 45.23 | $14.32 | 890600 |
| 2026-04-15 | 46.25 | $14.46 | 845100 |
| 2026-04-14 | 48.41 | $14.75 | 888400 |
| 2026-04-13 | 46.95 | $14.57 | 703411 |
| 2026-04-10 | 47.02 | $14.58 | 730700 |
| 2026-04-09 | 46.64 | $14.53 | 1.0M |
| 2026-04-08 | 47.88 | $14.72 | 1.2M |
| 2026-04-07 | 44.65 | $14.28 | 671134 |
| 2026-04-06 | 43.52 | $14.13 | 803842 |
| 2026-04-02 | 43.63 | $14.15 | 700115 |
| 2026-04-01 | 45.84 | $14.54 | 934747 |
| 2026-03-31 | 41.83 | $13.98 | 907449 |
| 2026-03-30 | 36.65 | $13.33 | 611400 |
| 2026-03-27 | 36.84 | $13.37 | 638900 |
| 2026-03-26 | 33.01 | $12.91 | 528000 |
| 2026-03-25 | 35.41 | $13.45 | 1.0M |
| 2026-03-24 | 32.66 | $13.13 | 450681 |
| 2026-03-23 | 32.06 | $13.06 | 1.1M |
| 2026-03-20 | 28.42 | $12.64 | 1.2M |
| 2026-03-19 | 29.31 | $12.89 | 2.4M |
| 2026-03-18 | 33.57 | $13.96 | 1.3M |
| 2026-03-17 | 37.49 | $14.77 | 2.2M |
| 2026-03-16 | 37.91 | $14.85 | 1.2M |
| 2026-03-13 | 36.40 | $14.67 | 1.5M |
| 2026-03-12 | 41.20 | $15.58 | 537032 |
| 2026-03-11 | 43.41 | $15.95 | 899400 |
| 2026-03-10 | 44.77 | $16.17 | 747229 |
| 2026-03-09 | 43.79 | $16.04 | 1.3M |
| 2026-03-06 | 42.66 | $15.89 | 1.2M |
| 2026-03-05 | 43.04 | $15.96 | 1.7M |
| 2026-03-04 | 48.25 | $16.85 | 1.6M |
| 2026-03-03 | 47.65 | $16.76 | 2.0M |
| 2026-03-02 | 57.76 | $18.17 | 1.0M |
| 2026-02-27 | 58.34 | $18.24 | 1.9M |
| 2026-02-26 | 56.86 | $17.99 | 818900 |
| 2026-02-25 | 56.21 | $17.88 | 1.2M |
| 2026-02-24 | 55.75 | $17.80 | 759442 |
| 2026-02-23 | 54.73 | $17.62 | 909234 |
| 2026-02-20 | 52.12 | $17.17 | 684804 |
| 2026-02-19 | 50.48 | $16.90 | 586100 |
| 2026-02-18 | 50.31 | $16.87 | 649400 |
| 2026-02-17 | 48.17 | $16.51 | 740421 |
| 2026-02-13 | 50.88 | $16.98 | 618033 |
| 2026-02-12 | 47.16 | $16.36 | 829200 |
| 2026-02-11 | 53.85 | $17.43 | 676600 |
| 2026-02-10 | 51.27 | $17.01 | 430300 |
| 2026-02-09 | 51.73 | $17.08 | 810400 |
| 2026-02-06 | 46.48 | $16.27 | 944900 |
| 2026-02-05 | 41.63 | $15.62 | 965836 |
| 2026-02-04 | 48.20 | $16.65 | 793900 |
| 2026-02-03 | 47.59 | $16.57 | 1.2M |
| 2026-02-02 | 43.73 | $16.08 | 1.1M |
| 2026-01-30 | 42.92 | $15.98 | 2.0M |
| 2026-01-29 | 59.18 | $17.98 | 1.1M |
| 2026-01-28 | 69.72 | $18.82 | 1.1M |
| 2026-01-27 | 66.85 | $18.39 | 685310 |
| 2026-01-26 | 65.70 | $18.23 | 1.4M |
| 2026-01-23 | 65.13 | $18.15 | 908118 |
| 2026-01-22 | 62.92 | $17.85 | 763500 |
| 2026-01-21 | 60.79 | $17.58 | 996510 |
| 2026-01-20 | 63.61 | $17.80 | 1.4M |
| 2026-01-16 | 56.34 | $16.97 | 570026 |
| 2026-01-15 | 56.73 | $17.00 | 524146 |
| 2026-01-14 | 58.65 | $17.15 | 880434 |
| 2026-01-13 | 58.39 | $17.12 | 710292 |
| 2026-01-12 | 56.79 | $16.94 | 893130 |
| 2026-01-09 | 52.45 | $16.49 | 504600 |
| 2026-01-08 | 53.58 | $16.59 | 461501 |
| 2026-01-07 | 53.49 | $16.58 | 581839 |
| 2026-01-06 | 54.78 | $16.70 | 506676 |
| 2026-01-05 | 50.33 | $16.23 | 687700 |
| 2026-01-02 | 46.04 | $15.83 | 987731 |
| 2025-12-31 | 47.90 | $16.02 | 716547 |
| 2025-12-30 | 49.62 | $16.19 | 675400 |
| 2025-12-29 | 46.97 | $15.94 | 1.1M |
| 2025-12-26 | 56.84 | $16.81 | 659401 |
| 2025-12-24 | 58.45 | $16.93 | 283525 |
| 2025-12-23 | 58.97 | $16.97 | 374100 |
| 2025-12-22 | 58.53 | $16.92 | 784300 |
| 2025-12-19 | 54.70 | $16.51 | 574846 |
| 2025-12-18 | 51.81 | $16.23 | 598000 |
| 2025-12-17 | 54.15 | $16.43 | 604502 |
| 2025-12-16 | 52.52 | $16.27 | 483800 |
| 2025-12-15 | 51.81 | $16.20 | 437364 |
| 2025-12-12 | 52.56 | $16.27 | 363817 |
| 2025-12-11 | 53.93 | $16.40 | 534523 |
| 2025-12-10 | 51.42 | $16.13 | 679600 |
| 2025-12-09 | 49.98 | $15.98 | 322835 |
| 2025-12-08 | 46.03 | $15.59 | 476509 |
| 2025-12-05 | 48.16 | $15.82 | 516854 |
| 2025-12-04 | 49.10 | $15.92 | 424701 |
| 2025-12-03 | 51.49 | $16.17 | 529716 |
| 2025-12-02 | 51.40 | $16.16 | 381000 |
| 2025-12-01 | 53.46 | $16.38 | 484400 |
| 2025-11-28 | 54.21 | $16.46 | 325000 |
| 2025-11-26 | 52.63 | $16.26 | 424029 |
| 2025-11-25 | 48.58 | $15.78 | 508804 |
| 2025-11-24 | 48.23 | $15.74 | 712100 |
| 2025-11-21 | 42.45 | $15.12 | 696500 |
| 2025-11-20 | 42.25 | $15.10 | 1.3M |
| 2025-11-19 | 47.87 | $15.82 | 818705 |
| 2025-11-18 | 46.07 | $15.63 | 411500 |
| 2025-11-17 | 45.79 | $15.60 | 870785 |
| 2025-11-14 | 47.51 | $15.82 | 1.3M |
| 2025-11-13 | 48.70 | $15.97 | 677748 |
| 2025-11-12 | 52.88 | $16.47 | 623000 |
| 2025-11-11 | 49.32 | $16.04 | 254702 |
| 2025-11-10 | 48.38 | $15.93 | 491104 |
| 2025-11-07 | 43.95 | $15.44 | 399403 |
| 2025-11-06 | 41.31 | $15.17 | 388415 |
| 2025-11-05 | 41.73 | $15.23 | 505086 |
| 2025-11-04 | 37.35 | $14.79 | 718418 |
| 2025-11-03 | 41.23 | $15.37 | 619100 |
| 2025-10-31 | 42.24 | $15.51 | 327743 |
| 2025-10-30 | 42.95 | $15.61 | 341600 |
| 2025-10-29 | 41.16 | $15.42 | 413632 |
| 2025-10-28 | 40.60 | $15.36 | 503400 |
| 2025-10-27 | 38.67 | $15.15 | 1.4M |
| 2025-10-24 | 41.87 | $15.67 | 441000 |
| 2025-10-23 | 42.91 | $15.83 | 319820 |
| 2025-10-22 | 42.58 | $15.79 | 911500 |
| 2025-10-21 | 42.50 | $15.78 | 1.2M |
| 2025-10-20 | 52.84 | $17.24 | 867400 |
| 2025-10-17 | 50.16 | $16.90 | 1.1M |
| 2025-10-16 | 59.98 | $17.93 | 686443 |
| 2025-10-15 | 57.03 | $17.55 | 464900 |
| 2025-10-14 | 53.61 | $17.15 | 724705 |
| 2025-10-13 | 54.96 | $17.28 | 765737 |
| 2025-10-10 | 49.78 | $16.72 | 906700 |
| 2025-10-09 | 49.09 | $16.65 | 1.1M |
| 2025-10-08 | 70.56 | $18.27 | 879400 |
| 2025-10-07 | 67.38 | $17.89 | 737900 |
| 2025-10-06 | 72.47 | $18.15 | 808433 |
| 2025-10-03 | 70.25 | $17.88 | 569453 |
| 2025-10-02 | 69.56 | $17.80 | 589600 |
| 2025-10-01 | 69.48 | $17.79 | 704641 |
| 2025-09-30 | 68.40 | $17.66 | 542139 |
| 2025-09-29 | 67.39 | $17.54 | 612632 |
| 2025-09-26 | 65.75 | $17.35 | 383436 |
| 2025-09-25 | 62.74 | $17.03 | 276200 |
| 2025-09-24 | 60.69 | $16.83 | 326800 |
| 2025-09-23 | 66.04 | $17.14 | 357946 |
| 2025-09-22 | 65.67 | $17.10 | 911900 |
| 2025-09-19 | 62.88 | $16.81 | 780100 |
| 2025-09-18 | 56.64 | $16.27 | 368700 |
| 2025-09-17 | 56.51 | $16.26 | 281000 |
| 2025-09-16 | 57.32 | $16.31 | 530220 |
| 2025-09-15 | 61.67 | $16.57 | 453572 |
| 2025-09-12 | 59.77 | $16.40 | 428042 |
| 2025-09-11 | 59.94 | $16.41 | 555400 |
| 2025-09-10 | 68.00 | $16.86 | 721400 |
| 2025-09-09 | 65.66 | $16.62 | 683213 |
| 2025-09-08 | 66.24 | $16.65 | 593916 |
| 2025-09-05 | 64.57 | $16.48 | 485700 |
| 2025-09-04 | 60.77 | $16.13 | 372057 |
| 2025-09-03 | 63.16 | $16.26 | 486100 |
| 2025-09-02 | 62.62 | $16.21 | 606428 |
| 2025-08-29 | 60.07 | $15.98 | 726809 |
| 2025-08-28 | 56.40 | $15.68 | 103100 |
| 2025-08-27 | 56.56 | $15.69 | 203107 |
| 2025-08-26 | 56.72 | $15.70 | 244832 |
| 2025-08-25 | 54.17 | $15.49 | 190841 |
| 2025-08-22 | 53.30 | $15.42 | 200822 |
| 2025-08-21 | 52.07 | $15.32 | 207028 |
| 2025-08-20 | 50.32 | $15.18 | 177982 |
| 2025-08-19 | 45.16 | $14.80 | 242900 |
| 2025-08-18 | 49.25 | $15.12 | 553200 |
| 2025-08-15 | 49.79 | $15.16 | 224142 |
| 2025-08-14 | 47.90 | $15.02 | 221688 |
| 2025-08-13 | 57.93 | $15.70 | 184088 |
| 2025-08-12 | 58.44 | $15.73 | 144238 |
| 2025-08-11 | 56.87 | $15.60 | 190905 |
| 2025-08-08 | 57.67 | $15.65 | 277587 |
| 2025-08-07 | 57.33 | $15.62 | 129800 |
| 2025-08-06 | 56.32 | $15.53 | 131708 |
| 2025-08-05 | 54.05 | $15.33 | 210349 |
| 2025-08-04 | 51.78 | $15.14 | 340800 |
| 2025-08-01 | 45.90 | $14.70 | 199756 |
| 2025-07-31 | 43.37 | $14.53 | 123525 |
| 2025-07-30 | 43.94 | $14.58 | 243279 |
| 2025-07-29 | 47.93 | $14.91 | 121352 |
| 2025-07-28 | 45.51 | $14.74 | 197932 |
| 2025-07-25 | 49.63 | $15.06 | 132549 |
| 2025-07-24 | 47.07 | $14.88 | 216325 |
| 2025-07-23 | 48.37 | $14.98 | 254781 |
| 2025-07-22 | 49.27 | $15.05 | 357000 |
| 2025-07-21 | 46.85 | $14.87 | 597100 |
| 2025-07-18 | 41.04 | $14.48 | 276387 |
| 2025-07-17 | 41.04 | $14.48 | 405449 |
| 2025-07-16 | 46.44 | $14.94 | 517075 |
| 2025-07-15 | 45.70 | $14.89 | 652942 |
| 2025-07-14 | 47.57 | $15.04 | 377121 |
| 2025-07-11 | 47.02 | $15.00 | 220114 |
| 2025-07-10 | 45.53 | $14.89 | 201010 |
| 2025-07-09 | 44.32 | $14.80 | 180061 |
| 2025-07-08 | 42.14 | $14.64 | 410726 |
| 2025-07-07 | 48.19 | $15.18 | 308139 |
| 2025-07-03 | 47.25 | $15.11 | 83728 |
| 2025-07-02 | 45.93 | $15.01 | 184443 |
| 2025-07-01 | 44.35 | $14.89 | 165533 |
| 2025-06-30 | 44.22 | $14.88 | 139118 |
| 2025-06-27 | 39.82 | $14.55 | 241906 |
| 2025-06-26 | 43.58 | $14.93 | 286311 |
| 2025-06-25 | 42.07 | $14.82 | 144274 |
| 2025-06-24 | 41.67 | $14.79 | 238511 |
| 2025-06-23 | 43.89 | $15.02 | 429700 |
| 2025-06-20 | 42.24 | $14.89 | 222780 |
| 2025-06-18 | 53.39 | $15.86 | 582726 |
| 2025-06-17 | 54.23 | $15.92 | 208446 |
| 2025-06-16 | 54.23 | $15.92 | 170007 |
| 2025-06-13 | 55.96 | $16.05 | 285108 |
| 2025-06-12 | 54.48 | $15.91 | 81165 |
| 2025-06-11 | 50.53 | $15.56 | 59500 |
| 2025-06-10 | 49.70 | $15.49 | 83134 |
| 2025-06-09 | 51.33 | $15.63 | 69584 |
| 2025-06-06 | 49.88 | $15.50 | 141546 |
| 2025-06-05 | 54.39 | $15.88 | 121532 |
| 2025-06-04 | 54.19 | $15.86 | 66223 |
| 2025-06-03 | 53.89 | $15.83 | 76732 |
| 2025-06-02 | 54.56 | $15.89 | 169829 |
| 2025-05-30 | 49.66 | $15.40 | 59556 |
| 2025-05-29 | 47.92 | $15.24 | 79200 |
| 2025-05-28 | 47.81 | $15.23 | 81000 |
| 2025-05-27 | 46.66 | $15.12 | 162700 |
| 2025-05-23 | 47.48 | $15.21 | 214777 |
| 2025-05-22 | 44.74 | $14.94 | 219600 |
| 2025-05-21 | 49.16 | $15.43 | 241686 |
| 2025-05-20 | 47.45 | $15.26 | 160200 |
| 2025-05-19 | 44.52 | $14.98 | 658237 |
| 2025-05-16 | 41.89 | $14.74 | 182345 |
| 2025-05-15 | 42.13 | $14.77 | 101460 |
| 2025-05-14 | 39.30 | $14.51 | 205505 |
| 2025-05-13 | 41.60 | $14.82 | 164031 |
| 2025-05-12 | 41.83 | $14.85 | 395689 |
| 2025-05-09 | 50.08 | $15.81 | 138465 |
| 2025-05-08 | 47.63 | $15.57 | 86230 |
| 2025-05-07 | 48.58 | $15.67 | 93004 |
| 2025-05-06 | 50.18 | $15.84 | 106400 |
| 2025-05-05 | 46.20 | $15.44 | 89246 |
| 2025-05-02 | 42.72 | $15.12 | 158617 |
| 2025-05-01 | 41.94 | $15.05 | 209305 |
| 2025-04-30 | 47.08 | $15.64 | 121734 |
| 2025-04-29 | 45.35 | $15.48 | 123156 |
| 2025-04-28 | 46.99 | $15.66 | 141586 |
| 2025-04-25 | 45.00 | $15.47 | 253930 |
| 2025-04-24 | 47.31 | $15.73 | 125928 |
| 2025-04-23 | 51.35 | $16.15 | 375707 |
| 2025-04-22 | 56.72 | $16.64 | 280933 |
| 2025-04-21 | 60.53 | $16.95 | 625400 |
| 2025-04-17 | 59.36 | $16.81 | 271500 |
| 2025-04-16 | 62.77 | $17.08 | 313730 |
| 2025-04-15 | 61.69 | $16.94 | 162600 |
| 2025-04-14 | 60.68 | $16.81 | 215237 |
| 2025-04-11 | 59.59 | $16.67 | 180252 |
| 2025-04-10 | 54.25 | $16.05 | 173891 |
| 2025-04-09 | 48.41 | $15.49 | 74341 |
| 2025-04-08 | 36.76 | $14.64 | 138900 |
| 2025-04-07 | 36.60 | $14.63 | 148480 |
| 2025-04-04 | 36.86 | $14.66 | 231300 |
| 2025-04-03 | 54.19 | $16.05 | 319170 |
| 2025-04-02 | 53.59 | $16.01 | 81239 |
| 2025-04-01 | 53.45 | $16.00 | 167800 |
| 2025-03-31 | 54.25 | $16.05 | 174921 |
| 2025-03-28 | 52.63 | $15.93 | 161533 |
| 2025-03-27 | 53.23 | $15.97 | 91594 |
| 2025-03-26 | 61.28 | $16.46 | 91613 |
| 2025-03-25 | 61.46 | $16.47 | 107260 |
| 2025-03-24 | 58.82 | $16.24 | 497670 |
| 2025-03-21 | 60.01 | $16.31 | 92201 |
| 2025-03-20 | 62.06 | $16.43 | 126746 |
| 2025-03-19 | 61.85 | $16.41 | 80460 |
| 2025-03-18 | 61.05 | $16.33 | 137400 |
| 2025-03-17 | 60.15 | $16.24 | 128903 |
| 2025-03-14 | 56.89 | $15.93 | 113753 |
| 2025-03-13 | 55.67 | $15.82 | 159077 |
| 2025-03-12 | 52.29 | $15.53 | 113300 |
| 2025-03-11 | 51.44 | $15.46 | 51729 |
| 2025-03-10 | 46.54 | $15.08 | 110300 |
| 2025-03-07 | 50.91 | $15.42 | 47629 |
| 2025-03-06 | 49.45 | $15.31 | 61774 |
| 2025-03-05 | 50.22 | $15.37 | 99203 |
| 2025-03-04 | 44.90 | $14.98 | 44617 |
| 2025-03-03 | 42.50 | $14.82 | 42571 |
| 2025-02-28 | 42.35 | $14.81 | 89328 |
| 2025-02-27 | 41.63 | $14.76 | 69514 |
| 2025-02-26 | 52.75 | $15.65 | 84008 |
| 2025-02-25 | 50.34 | $15.48 | 94627 |
| 2025-02-24 | 52.58 | $15.63 | 301970 |
| 2025-02-21 | 52.32 | $15.61 | 101000 |
| 2025-02-20 | 59.73 | $16.07 | 114362 |
| 2025-02-19 | 56.82 | $15.84 | 89946 |
| 2025-02-18 | 56.43 | $15.81 | 81918 |
| 2025-02-14 | 54.21 | $15.64 | 76230 |
| 2025-02-13 | 61.99 | $16.08 | 51699 |
| 2025-02-12 | 60.14 | $15.93 | 100416 |
| 2025-02-11 | 57.09 | $15.70 | 47219 |
| 2025-02-10 | 59.73 | $15.84 | 85608 |
| 2025-02-07 | 54.11 | $15.45 | 68402 |
| 2025-02-06 | 56.02 | $15.55 | 33484 |
| 2025-02-05 | 55.27 | $15.50 | 93800 |
| 2025-02-04 | 52.83 | $15.34 | 43200 |
| 2025-02-03 | 50.43 | $15.19 | 65946 |
| 2025-01-31 | 47.37 | $15.01 | 72672 |
| 2025-01-30 | 48.80 | $15.10 | 204600 |
| 2025-01-29 | 54.54 | $15.43 | 45716 |
| 2025-01-28 | 54.54 | $15.43 | 31100 |
| 2025-01-27 | 52.55 | $15.30 | 36732 |
| 2025-01-24 | 54.46 | $15.41 | 33808 |
| 2025-01-23 | 52.05 | $15.25 | 17000 |
| 2025-01-22 | 52.55 | $15.28 | 29217 |
| 2025-01-21 | 52.12 | $15.25 | 299105 |
| 2025-01-17 | 48.55 | $15.01 | 18622 |
| 2025-01-16 | 47.31 | $14.93 | 18326 |
| 2025-01-15 | 46.70 | $14.89 | 18707 |
| 2025-01-14 | 44.40 | $14.74 | 18500 |
| 2025-01-13 | 38.53 | $14.39 | 21100 |
| 2025-01-10 | 40.63 | $14.57 | 80828 |
| 2025-01-08 | 40.28 | $14.55 | 157600 |
| 2025-01-07 | 37.72 | $14.40 | 28900 |
| 2025-01-06 | 35.80 | $14.29 | 97400 |
| 2025-01-03 | 36.68 | $14.38 | 54500 |
| 2025-01-02 | 40.57 | $14.75 | 87170 |
| 2024-12-31 | 34.50 | $14.41 | 48900 |
| 2024-12-30 | 33.17 | $14.34 | 128300 |
| 2024-12-27 | 35.11 | $14.54 | 25824 |
| 2024-12-26 | 35.21 | $14.55 | 26800 |
| 2024-12-24 | 34.69 | $14.52 | 12700 |
| 2024-12-23 | 34.69 | $14.52 | 315300 |
| 2024-12-20 | 32.91 | $14.41 | 30200 |
| 2024-12-19 | 30.29 | $14.25 | 111017 |
| 2024-12-18 | 31.16 | $14.37 | 108026 |
| 2024-12-17 | 35.69 | $14.93 | 162037 |
| 2024-12-16 | 36.50 | $15.02 | 51029 |
| 2024-12-13 | 37.03 | $15.08 | 58700 |
| 2024-12-12 | 40.19 | $15.42 | 26500 |
| 2024-12-11 | 44.77 | $15.85 | 100474 |
| 2024-12-10 | 39.26 | $15.49 | 54012 |
| 2024-12-09 | 38.12 | $15.42 | 104132 |
| 2024-12-06 | 34.09 | $15.18 | 99076 |
| 2024-12-05 | 35.94 | $15.38 | 80405 |
| 2024-12-04 | 40.44 | $15.81 | 139426 |
| 2024-12-03 | 40.55 | $15.82 | 79406 |
| 2024-12-02 | 35.08 | $15.50 | 67640 |
| 2024-11-29 | 37.54 | $15.74 | 19931 |
| 2024-11-27 | 35.94 | $15.65 | 59300 |
| 2024-11-26 | 35.77 | $15.64 | 34226 |
| 2024-11-25 | 34.25 | $15.55 | 70538 |
| 2024-11-22 | 37.54 | $15.90 | 47249 |
| 2024-11-21 | 36.38 | $15.83 | 63218 |
| 2024-11-20 | 34.73 | $15.73 | 40800 |
| 2024-11-19 | 34.99 | $15.76 | 49538 |
| 2024-11-18 | 31.94 | $15.57 | 138639 |
| 2024-11-15 | 23.33 | $15.09 | 48139 |
| 2024-11-14 | 23.39 | $15.10 | 67607 |
| 2024-11-13 | 23.21 | $15.09 | 55328 |
| 2024-11-12 | 24.14 | $15.26 | 76406 |
| 2024-11-11 | 25.33 | $15.47 | 234600 |
| 2024-11-08 | 31.54 | $16.35 | 139200 |
| 2024-11-07 | 33.22 | $16.54 | 117548 |
| 2024-11-06 | 34.40 | $16.67 | 178200 |
| 2024-11-05 | 40.65 | $17.26 | 49433 |
| 2024-11-04 | 38.11 | $17.12 | 50220 |
| 2024-11-01 | 37.57 | $17.09 | 45841 |
| 2024-10-31 | 40.74 | $17.37 | 49408 |
| 2024-10-30 | 45.70 | $17.75 | 20900 |
| 2024-10-29 | 47.14 | $17.85 | 30039 |
| 2024-10-28 | 43.96 | $17.66 | 50092 |
| 2024-10-25 | 43.79 | $17.65 | 46504 |
| 2024-10-24 | 46.31 | $17.84 | 62334 |
| 2024-10-23 | 50.85 | $18.15 | 52334 |
| 2024-10-22 | 53.25 | $18.30 | 42200 |
| 2024-10-21 | 51.06 | $18.15 | 63619 |
| 2024-10-18 | 50.47 | $18.11 | 61100 |
| 2024-10-17 | 43.72 | $17.69 | 64026 |
| 2024-10-16 | 44.54 | $17.75 | 22101 |
| 2024-10-15 | 44.04 | $17.72 | 32055 |
| 2024-10-14 | 42.56 | $17.63 | 77218 |
| 2024-10-11 | 41.41 | $17.56 | 75600 |
| 2024-10-10 | 40.61 | $17.51 | 36447 |
| 2024-10-09 | 44.56 | $17.85 | 120247 |
| 2024-10-08 | 46.32 | $17.99 | 36754 |
| 2024-10-07 | 46.17 | $17.98 | 56500 |
| 2024-10-04 | 48.53 | $18.17 | 40414 |
| 2024-10-03 | 48.53 | $18.17 | 29670 |
| 2024-10-02 | 52.46 | $18.48 | 61200 |
| 2024-10-01 | 52.46 | $18.48 | 25410 |
| 2024-09-30 | 49.48 | $18.23 | 34688 |
| 2024-09-27 | 51.83 | $18.42 | 43529 |
| 2024-09-26 | 56.38 | $18.76 | 38867 |
| 2024-09-25 | 55.28 | $18.66 | 19114 |
| 2024-09-24 | 55.28 | $18.66 | 32009 |
| 2024-09-23 | 50.69 | $18.25 | 79400 |
| 2024-09-20 | 51.06 | $18.28 | 37205 |
| 2024-09-19 | 46.29 | $17.89 | 41929 |
| 2024-09-18 | 42.76 | $17.63 | 61300 |
| 2024-09-17 | 44.03 | $17.75 | 63022 |
| 2024-09-16 | 45.98 | $17.93 | 45022 |
| 2024-09-13 | 46.30 | $17.96 | 44000 |
| 2024-09-12 | 45.33 | $17.88 | 30830 |
| 2024-09-11 | 40.86 | $17.53 | 16500 |
| 2024-09-10 | 40.07 | $17.47 | 21249 |
| 2024-09-09 | 37.40 | $17.27 | 34715 |
| 2024-09-06 | 34.49 | $17.06 | 56315 |
| 2024-09-05 | 42.32 | $17.94 | 51400 |
| 2024-09-04 | 40.87 | $17.84 | 144100 |
| 2024-09-03 | 42.60 | $18.01 | 45800 |
| 2024-08-30 | 49.11 | $18.57 | 14028 |
| 2024-08-29 | 49.88 | $18.63 | 23825 |
| 2024-08-28 | 47.38 | $18.44 | 32400 |
| 2024-08-27 | 52.20 | $18.81 | 22808 |
| 2024-08-26 | 53.88 | $18.93 | 31912 |
| 2024-08-23 | 52.04 | $18.78 | 29482 |
| 2024-08-22 | 49.22 | $18.56 | 42640 |
| 2024-08-21 | 51.04 | $18.70 | 28047 |
| 2024-08-20 | 50.03 | $18.62 | 35969 |
| 2024-08-19 | 48.66 | $18.51 | 98418 |
| 2024-08-16 | 46.24 | $18.32 | 87800 |
| 2024-08-15 | 45.08 | $18.23 | 30000 |
| 2024-08-14 | 44.05 | $18.15 | 43600 |
| 2024-08-13 | 43.93 | $18.14 | 24911 |
| 2024-08-12 | 42.72 | $18.04 | 36036 |
| 2024-08-09 | 39.24 | $17.76 | 19216 |
| 2024-08-08 | 37.96 | $17.66 | 71000 |
| 2024-08-07 | 33.15 | $17.30 | 76030 |
| 2024-08-06 | 41.90 | $18.32 | 43100 |
| 2024-08-05 | 39.67 | $18.17 | 68600 |
| 2024-08-02 | 44.29 | $18.60 | 71022 |
| 2024-08-01 | 47.34 | $18.85 | 34100 |
| 2024-07-31 | 48.87 | $18.97 | 57441 |
| 2024-07-30 | 44.30 | $18.65 | 55141 |
| 2024-07-29 | 42.63 | $18.54 | 29400 |
| 2024-07-26 | 40.47 | $18.40 | 43500 |
| 2024-07-25 | 39.23 | $18.32 | 49900 |
| 2024-07-24 | 44.53 | $18.80 | 38689 |
| 2024-07-23 | 45.50 | $18.88 | 38138 |
| 2024-07-22 | 45.36 | $18.87 | 33106 |
| 2024-07-19 | 44.95 | $18.84 | 776978 |
| 2024-07-18 | 46.83 | $19.01 | 36800 |
| 2024-07-17 | 49.13 | $19.21 | 48548 |
| 2024-07-16 | 52.05 | $19.45 | 40410 |
| 2024-07-15 | 46.94 | $19.04 | 50464 |
| 2024-07-12 | 47.76 | $19.11 | 43769 |
| 2024-07-11 | 47.39 | $19.08 | 30127 |
| 2024-07-10 | 45.39 | $18.92 | 37000 |
| 2024-07-09 | 43.61 | $18.78 | 53732 |
| 2024-07-08 | 43.11 | $18.74 | 57517 |
| 2024-07-05 | 43.20 | $18.75 | 57600 |
| 2024-07-03 | 47.83 | $19.23 | 84532 |
| 2024-07-02 | 44.91 | $18.98 | 29952 |
| 2024-07-01 | 43.84 | $18.89 | 31003 |
| 2024-06-28 | 43.84 | $18.89 | 21606 |
| 2024-06-27 | 44.18 | $18.93 | 17493 |
| 2024-06-26 | 41.90 | $18.72 | 24822 |
| 2024-06-25 | 41.97 | $18.73 | 22542 |
| 2024-06-24 | 42.57 | $18.81 | 55339 |
| 2024-06-21 | 41.58 | $18.71 | 11304 |
| 2024-06-20 | 42.35 | $18.82 | 17250 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.18
2026-07-17
Close Price
$9.42
Vol: 406490
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.40
Average
-51.33
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -93.18 | $9.42 | 406490 |
| 2026-07-16 | -98.42 | $9.48 | 679200 |
| 2026-07-15 | -89.66 | $9.89 | 290900 |
| 2026-07-14 | -86.64 | $9.96 | 254741 |
| 2026-07-13 | -93.10 | $9.81 | 321100 |
| 2026-07-10 | -83.19 | $10.04 | 461469 |
| 2026-07-09 | -84.48 | $10.01 | 297190 |
| 2026-07-08 | -90.09 | $9.88 | 561139 |
| 2026-07-07 | -88.46 | $10.13 | 328641 |
| 2026-07-06 | -74.04 | $10.43 | 425956 |
| 2026-07-02 | -80.75 | $10.30 | 691353 |
| 2026-07-01 | -91.63 | $10.07 | 585426 |
| 2026-06-30 | -90.75 | $10.10 | 541420 |
| 2026-06-29 | -89.87 | $10.12 | 390606 |
| 2026-06-26 | -86.89 | $10.21 | 493200 |
| 2026-06-25 | -91.80 | $10.09 | 808015 |
| 2026-06-24 | -94.26 | $10.03 | 1.6M |
| 2026-06-23 | -90.91 | $10.43 | 666301 |
| 2026-06-22 | -69.38 | $10.88 | 826431 |
| 2026-06-18 | -61.24 | $11.05 | 531144 |
| 2026-06-17 | -46.89 | $11.35 | 1.1M |
| 2026-06-16 | -33.01 | $11.64 | 596900 |
| 2026-06-15 | -49.16 | $11.45 | 786731 |
| 2026-06-12 | -71.77 | $10.94 | 746342 |
| 2026-06-11 | -86.16 | $10.68 | 842305 |
| 2026-06-10 | -99.40 | $10.33 | 980600 |
| 2026-06-09 | -89.27 | $10.83 | 680600 |
| 2026-06-08 | -98.25 | $10.98 | 803723 |
| 2026-06-05 | -99.29 | $10.99 | 1.5M |
| 2026-06-04 | -89.42 | $11.93 | 398000 |
| 2026-06-03 | -94.23 | $11.83 | 515931 |
| 2026-06-02 | -79.81 | $12.13 | 433300 |
| 2026-06-01 | -87.50 | $11.97 | 939920 |
| 2026-05-29 | -74.76 | $12.25 | 841036 |
| 2026-05-28 | -81.07 | $12.12 | 907264 |
| 2026-05-27 | -88.72 | $12.06 | 1.7M |
| 2026-05-26 | -76.41 | $12.30 | 1.1M |
| 2026-05-22 | -94.87 | $11.94 | 896657 |
| 2026-05-21 | -84.62 | $12.14 | 759806 |
| 2026-05-20 | -80.00 | $12.23 | 535900 |
| 2026-05-19 | -97.38 | $11.90 | 941648 |
| 2026-05-18 | -96.40 | $12.33 | 864700 |
| 2026-05-15 | -95.22 | $12.40 | 1.4M |
| 2026-05-14 | -70.04 | $13.22 | 559030 |
| 2026-05-13 | -56.12 | $13.55 | 606846 |
| 2026-05-12 | -53.16 | $13.62 | 859900 |
| 2026-05-11 | -51.90 | $13.65 | 885442 |
| 2026-05-08 | -65.82 | $13.32 | 609800 |
| 2026-05-07 | -75.11 | $13.10 | 792500 |
| 2026-05-06 | -69.20 | $13.24 | 1.1M |
| 2026-05-05 | -97.57 | $12.57 | 597700 |
| 2026-05-04 | -97.57 | $12.57 | 878400 |
| 2026-05-01 | -99.13 | $12.71 | 860120 |
| 2026-04-30 | -94.32 | $12.82 | 873400 |
| 2026-04-29 | -99.13 | $12.71 | 1.2M |
| 2026-04-28 | -97.03 | $13.02 | 1.2M |
| 2026-04-27 | -81.01 | $13.53 | 916400 |
| 2026-04-24 | -63.05 | $13.70 | 779600 |
| 2026-04-23 | -74.76 | $13.41 | 869508 |
| 2026-04-22 | -48.10 | $13.97 | 787500 |
| 2026-04-21 | -54.67 | $13.75 | 1.7M |
| 2026-04-20 | -18.22 | $14.57 | 785100 |
| 2026-04-17 | -12.06 | $14.67 | 793500 |
| 2026-04-16 | -25.68 | $14.32 | 890600 |
| 2026-04-15 | -20.23 | $14.46 | 845100 |
| 2026-04-14 | -12.69 | $14.75 | 888400 |
| 2026-04-13 | -19.40 | $14.57 | 703411 |
| 2026-04-10 | -30.23 | $14.58 | 730700 |
| 2026-04-09 | -38.19 | $14.53 | 1.0M |
| 2026-04-08 | -37.23 | $14.72 | 1.2M |
| 2026-04-07 | -53.25 | $14.28 | 671134 |
| 2026-04-06 | -57.00 | $14.13 | 803842 |
| 2026-04-02 | -56.50 | $14.15 | 700115 |
| 2026-04-01 | -46.75 | $14.54 | 934747 |
| 2026-03-31 | -67.15 | $13.98 | 907449 |
| 2026-03-30 | -80.99 | $13.33 | 611400 |
| 2026-03-27 | -83.95 | $13.37 | 638900 |
| 2026-03-26 | -91.64 | $12.91 | 528000 |
| 2026-03-25 | -82.61 | $13.45 | 1.0M |
| 2026-03-24 | -87.96 | $13.13 | 450681 |
| 2026-03-23 | -89.13 | $13.06 | 1.1M |
| 2026-03-20 | -96.15 | $12.64 | 1.2M |
| 2026-03-19 | -93.38 | $12.89 | 2.4M |
| 2026-03-18 | -97.15 | $13.96 | 1.3M |
| 2026-03-17 | -94.27 | $14.77 | 2.2M |
| 2026-03-16 | -92.19 | $14.85 | 1.2M |
| 2026-03-13 | -99.20 | $14.67 | 1.5M |
| 2026-03-12 | -85.93 | $15.58 | 537032 |
| 2026-03-11 | -74.62 | $15.95 | 899400 |
| 2026-03-10 | -67.89 | $16.17 | 747229 |
| 2026-03-09 | -71.87 | $16.04 | 1.3M |
| 2026-03-06 | -84.46 | $15.89 | 1.2M |
| 2026-03-05 | -86.48 | $15.96 | 1.7M |
| 2026-03-04 | -54.80 | $16.85 | 1.6M |
| 2026-03-03 | -58.01 | $16.76 | 2.0M |
| 2026-03-02 | -7.83 | $18.17 | 1.0M |
| 2026-02-27 | 0.00 | $18.24 | 1.9M |
| 2026-02-26 | -22.01 | $17.99 | 818900 |
| 2026-02-25 | -30.09 | $17.88 | 1.2M |
| 2026-02-24 | -32.52 | $17.80 | 759442 |
| 2026-02-23 | -38.37 | $17.62 | 909234 |
| 2026-02-20 | -51.96 | $17.17 | 684804 |
| 2026-02-19 | -60.12 | $16.90 | 586100 |
| 2026-02-18 | -61.03 | $16.87 | 649400 |
| 2026-02-17 | -71.90 | $16.51 | 740421 |
| 2026-02-13 | -57.70 | $16.98 | 618033 |
| 2026-02-12 | -76.44 | $16.36 | 829200 |
| 2026-02-11 | -44.11 | $17.43 | 676600 |
| 2026-02-10 | -56.80 | $17.01 | 430300 |
| 2026-02-09 | -54.68 | $17.08 | 810400 |
| 2026-02-06 | -79.15 | $16.27 | 944900 |
| 2026-02-05 | -98.79 | $15.62 | 965836 |
| 2026-02-04 | -69.35 | $16.65 | 793900 |
| 2026-02-03 | -71.83 | $16.57 | 1.2M |
| 2026-02-02 | -87.00 | $16.08 | 1.1M |
| 2026-01-30 | -82.91 | $15.98 | 2.0M |
| 2026-01-29 | -25.93 | $17.98 | 1.1M |
| 2026-01-28 | -1.99 | $18.82 | 1.1M |
| 2026-01-27 | -14.25 | $18.39 | 685310 |
| 2026-01-26 | -18.80 | $18.23 | 1.4M |
| 2026-01-23 | -1.77 | $18.15 | 908118 |
| 2026-01-22 | -10.18 | $17.85 | 763500 |
| 2026-01-21 | -20.00 | $17.58 | 996510 |
| 2026-01-20 | -0.82 | $17.80 | 1.4M |
| 2026-01-16 | -19.70 | $16.97 | 570026 |
| 2026-01-15 | -18.18 | $17.00 | 524146 |
| 2026-01-14 | -10.61 | $17.15 | 880434 |
| 2026-01-13 | -7.45 | $17.12 | 710292 |
| 2026-01-12 | -11.36 | $16.94 | 893130 |
| 2026-01-09 | -32.32 | $16.49 | 504600 |
| 2026-01-08 | -26.22 | $16.59 | 461501 |
| 2026-01-07 | -26.83 | $16.58 | 581839 |
| 2026-01-06 | -19.51 | $16.70 | 506676 |
| 2026-01-05 | -48.17 | $16.23 | 687700 |
| 2026-01-02 | -72.56 | $15.83 | 987731 |
| 2025-12-31 | -68.49 | $16.02 | 716547 |
| 2025-12-30 | -56.85 | $16.19 | 675400 |
| 2025-12-29 | -73.97 | $15.94 | 1.1M |
| 2025-12-26 | -14.38 | $16.81 | 659401 |
| 2025-12-24 | -6.16 | $16.93 | 283525 |
| 2025-12-23 | -3.42 | $16.97 | 374100 |
| 2025-12-22 | -5.49 | $16.92 | 784300 |
| 2025-12-19 | -14.44 | $16.51 | 574846 |
| 2025-12-18 | -29.41 | $16.23 | 598000 |
| 2025-12-17 | -18.72 | $16.43 | 604502 |
| 2025-12-16 | -27.27 | $16.27 | 483800 |
| 2025-12-15 | -31.02 | $16.20 | 437364 |
| 2025-12-12 | -27.27 | $16.27 | 363817 |
| 2025-12-11 | -10.78 | $16.40 | 534523 |
| 2025-12-10 | -26.95 | $16.13 | 679600 |
| 2025-12-09 | -35.93 | $15.98 | 322835 |
| 2025-12-08 | -59.28 | $15.59 | 476509 |
| 2025-12-05 | -45.51 | $15.82 | 516854 |
| 2025-12-04 | -39.52 | $15.92 | 424701 |
| 2025-12-03 | -24.55 | $16.17 | 529716 |
| 2025-12-02 | -23.20 | $16.16 | 381000 |
| 2025-12-01 | -11.05 | $16.38 | 484400 |
| 2025-11-28 | -6.63 | $16.46 | 325000 |
| 2025-11-26 | -17.68 | $16.26 | 424029 |
| 2025-11-25 | -44.20 | $15.78 | 508804 |
| 2025-11-24 | -46.41 | $15.74 | 712100 |
| 2025-11-21 | -80.22 | $15.12 | 696500 |
| 2025-11-20 | -81.32 | $15.10 | 1.3M |
| 2025-11-19 | -41.76 | $15.82 | 818705 |
| 2025-11-18 | -52.20 | $15.63 | 411500 |
| 2025-11-17 | -53.85 | $15.60 | 870785 |
| 2025-11-14 | -59.23 | $15.82 | 1.3M |
| 2025-11-13 | -58.28 | $15.97 | 677748 |
| 2025-11-12 | -47.55 | $16.47 | 623000 |
| 2025-11-11 | -60.74 | $16.04 | 254702 |
| 2025-11-10 | -64.11 | $15.93 | 491104 |
| 2025-11-07 | -79.14 | $15.44 | 399403 |
| 2025-11-06 | -87.42 | $15.17 | 388415 |
| 2025-11-05 | -85.58 | $15.23 | 505086 |
| 2025-11-04 | -99.15 | $14.79 | 718418 |
| 2025-11-03 | -82.62 | $15.37 | 619100 |
| 2025-10-31 | -78.75 | $15.51 | 327743 |
| 2025-10-30 | -75.92 | $15.61 | 341600 |
| 2025-10-29 | -81.30 | $15.42 | 413632 |
| 2025-10-28 | -83.00 | $15.36 | 503400 |
| 2025-10-27 | -88.95 | $15.15 | 1.4M |
| 2025-10-24 | -84.24 | $15.67 | 441000 |
| 2025-10-23 | -79.10 | $15.83 | 319820 |
| 2025-10-22 | -80.39 | $15.79 | 911500 |
| 2025-10-21 | -94.36 | $15.78 | 1.2M |
| 2025-10-20 | -57.07 | $17.24 | 867400 |
| 2025-10-17 | -75.54 | $16.90 | 1.1M |
| 2025-10-16 | -18.46 | $17.93 | 686443 |
| 2025-10-15 | -32.03 | $17.55 | 464900 |
| 2025-10-14 | -49.35 | $17.15 | 724705 |
| 2025-10-13 | -43.72 | $17.28 | 765737 |
| 2025-10-10 | -67.97 | $16.72 | 906700 |
| 2025-10-09 | -71.00 | $16.65 | 1.1M |
| 2025-10-08 | -0.87 | $18.27 | 879400 |
| 2025-10-07 | -17.32 | $17.89 | 737900 |
| 2025-10-06 | -6.06 | $18.15 | 808433 |
| 2025-10-03 | -4.52 | $17.88 | 569453 |
| 2025-10-02 | -8.54 | $17.80 | 589600 |
| 2025-10-01 | -4.23 | $17.79 | 704641 |
| 2025-09-30 | -5.62 | $17.66 | 542139 |
| 2025-09-29 | -8.77 | $17.54 | 612632 |
| 2025-09-26 | -1.80 | $17.35 | 383436 |
| 2025-09-25 | -15.48 | $17.03 | 276200 |
| 2025-09-24 | -25.84 | $16.83 | 326800 |
| 2025-09-23 | -8.43 | $17.14 | 357946 |
| 2025-09-22 | -2.98 | $17.10 | 911900 |
| 2025-09-19 | -4.12 | $16.81 | 780100 |
| 2025-09-18 | -35.06 | $16.27 | 368700 |
| 2025-09-17 | -32.12 | $16.26 | 281000 |
| 2025-09-16 | -27.40 | $16.31 | 530220 |
| 2025-09-15 | -14.90 | $16.57 | 453572 |
| 2025-09-12 | -23.08 | $16.40 | 428042 |
| 2025-09-11 | -22.60 | $16.41 | 555400 |
| 2025-09-10 | -0.96 | $16.86 | 721400 |
| 2025-09-09 | -9.00 | $16.62 | 683213 |
| 2025-09-08 | -5.13 | $16.65 | 593916 |
| 2025-09-05 | -5.08 | $16.48 | 485700 |
| 2025-09-04 | -14.74 | $16.13 | 372057 |
| 2025-09-03 | -6.41 | $16.26 | 486100 |
| 2025-09-02 | -4.08 | $16.21 | 606428 |
| 2025-08-29 | -1.67 | $15.98 | 726809 |
| 2025-08-28 | -14.17 | $15.68 | 103100 |
| 2025-08-27 | -12.32 | $15.69 | 203107 |
| 2025-08-26 | -11.59 | $15.70 | 244832 |
| 2025-08-25 | -26.81 | $15.49 | 190841 |
| 2025-08-22 | -31.88 | $15.42 | 200822 |
| 2025-08-21 | -39.13 | $15.32 | 207028 |
| 2025-08-20 | -49.28 | $15.18 | 177982 |
| 2025-08-19 | -76.81 | $14.80 | 242900 |
| 2025-08-18 | -53.62 | $15.12 | 553200 |
| 2025-08-15 | -50.72 | $15.16 | 224142 |
| 2025-08-14 | -60.87 | $15.02 | 221688 |
| 2025-08-13 | -10.06 | $15.70 | 184088 |
| 2025-08-12 | -3.31 | $15.73 | 144238 |
| 2025-08-11 | -11.92 | $15.60 | 190905 |
| 2025-08-08 | -8.61 | $15.65 | 277587 |
| 2025-08-07 | -5.59 | $15.62 | 129800 |
| 2025-08-06 | 0.00 | $15.53 | 131708 |
| 2025-08-05 | -3.64 | $15.33 | 210349 |
| 2025-08-04 | -5.43 | $15.14 | 340800 |
| 2025-08-01 | -53.26 | $14.70 | 199756 |
| 2025-07-31 | -71.74 | $14.53 | 123525 |
| 2025-07-30 | -66.30 | $14.58 | 243279 |
| 2025-07-29 | -30.43 | $14.91 | 121352 |
| 2025-07-28 | -48.91 | $14.74 | 197932 |
| 2025-07-25 | -14.13 | $15.06 | 132549 |
| 2025-07-24 | -33.70 | $14.88 | 216325 |
| 2025-07-23 | -22.83 | $14.98 | 254781 |
| 2025-07-22 | -15.22 | $15.05 | 357000 |
| 2025-07-21 | -36.84 | $14.87 | 597100 |
| 2025-07-18 | -77.89 | $14.48 | 276387 |
| 2025-07-17 | -87.93 | $14.48 | 405449 |
| 2025-07-16 | -67.30 | $14.94 | 517075 |
| 2025-07-15 | -70.81 | $14.89 | 652942 |
| 2025-07-14 | -61.96 | $15.04 | 377121 |
| 2025-07-11 | -64.42 | $15.00 | 220114 |
| 2025-07-10 | -71.17 | $14.89 | 201010 |
| 2025-07-09 | -76.69 | $14.80 | 180061 |
| 2025-07-08 | -86.50 | $14.64 | 410726 |
| 2025-07-07 | -53.37 | $15.18 | 308139 |
| 2025-07-03 | -61.02 | $15.11 | 83728 |
| 2025-07-02 | -66.67 | $15.01 | 184443 |
| 2025-07-01 | -73.45 | $14.89 | 165533 |
| 2025-06-30 | -74.01 | $14.88 | 139118 |
| 2025-06-27 | -92.66 | $14.55 | 241906 |
| 2025-06-26 | -72.83 | $14.93 | 286311 |
| 2025-06-25 | -79.19 | $14.82 | 144274 |
| 2025-06-24 | -80.92 | $14.79 | 238511 |
| 2025-06-23 | -88.64 | $15.02 | 429700 |
| 2025-06-20 | -95.59 | $14.89 | 222780 |
| 2025-06-18 | -24.26 | $15.86 | 582726 |
| 2025-06-17 | -19.85 | $15.92 | 208446 |
| 2025-06-16 | -19.42 | $15.92 | 170007 |
| 2025-06-13 | -7.91 | $16.05 | 285108 |
| 2025-06-12 | -15.82 | $15.91 | 81165 |
| 2025-06-11 | -34.43 | $15.56 | 59500 |
| 2025-06-10 | -38.25 | $15.49 | 83134 |
| 2025-06-09 | -30.60 | $15.63 | 69584 |
| 2025-06-06 | -37.70 | $15.50 | 141546 |
| 2025-06-05 | -16.94 | $15.88 | 121532 |
| 2025-06-04 | -4.46 | $15.86 | 66223 |
| 2025-06-03 | -6.37 | $15.83 | 76732 |
| 2025-06-02 | -2.55 | $15.89 | 169829 |
| 2025-05-30 | -29.73 | $15.40 | 59556 |
| 2025-05-29 | -40.54 | $15.24 | 79200 |
| 2025-05-28 | -41.22 | $15.23 | 81000 |
| 2025-05-27 | -48.65 | $15.12 | 162700 |
| 2025-05-23 | -42.57 | $15.21 | 214777 |
| 2025-05-22 | -60.81 | $14.94 | 219600 |
| 2025-05-21 | -27.70 | $15.43 | 241686 |
| 2025-05-20 | -54.31 | $15.26 | 160200 |
| 2025-05-19 | -77.94 | $14.98 | 658237 |
| 2025-05-16 | -87.82 | $14.74 | 182345 |
| 2025-05-15 | -86.86 | $14.77 | 101460 |
| 2025-05-14 | -95.19 | $14.51 | 205505 |
| 2025-05-13 | -95.00 | $14.82 | 164031 |
| 2025-05-12 | -95.99 | $14.85 | 395689 |
| 2025-05-09 | -65.75 | $15.81 | 138465 |
| 2025-05-08 | -75.20 | $15.57 | 86230 |
| 2025-05-07 | -71.26 | $15.67 | 93004 |
| 2025-05-06 | -55.22 | $15.84 | 106400 |
| 2025-05-05 | -61.82 | $15.44 | 89246 |
| 2025-05-02 | -71.52 | $15.12 | 158617 |
| 2025-05-01 | -73.64 | $15.05 | 209305 |
| 2025-04-30 | -55.76 | $15.64 | 121734 |
| 2025-04-29 | -60.61 | $15.48 | 123156 |
| 2025-04-28 | -55.15 | $15.66 | 141586 |
| 2025-04-25 | -60.91 | $15.47 | 253930 |
| 2025-04-24 | -53.03 | $15.73 | 125928 |
| 2025-04-23 | -40.30 | $16.15 | 375707 |
| 2025-04-22 | -25.45 | $16.64 | 280933 |
| 2025-04-21 | -16.06 | $16.95 | 625400 |
| 2025-04-17 | -15.16 | $16.81 | 271500 |
| 2025-04-16 | -6.45 | $17.08 | 313730 |
| 2025-04-15 | -1.78 | $16.94 | 162600 |
| 2025-04-14 | -0.75 | $16.81 | 215237 |
| 2025-04-11 | -3.11 | $16.67 | 180252 |
| 2025-04-10 | -22.08 | $16.05 | 173891 |
| 2025-04-09 | -45.42 | $15.49 | 74341 |
| 2025-04-08 | -80.83 | $14.64 | 138900 |
| 2025-04-07 | -81.25 | $14.63 | 148480 |
| 2025-04-04 | -92.75 | $14.66 | 231300 |
| 2025-04-03 | -33.13 | $16.05 | 319170 |
| 2025-04-02 | -35.63 | $16.01 | 81239 |
| 2025-04-01 | -36.25 | $16.00 | 167800 |
| 2025-03-31 | -29.28 | $16.05 | 174921 |
| 2025-03-28 | -35.71 | $15.93 | 161533 |
| 2025-03-27 | -28.77 | $15.97 | 91594 |
| 2025-03-26 | -5.66 | $16.46 | 91613 |
| 2025-03-25 | -5.19 | $16.47 | 107260 |
| 2025-03-24 | -12.75 | $16.24 | 497670 |
| 2025-03-21 | -9.31 | $16.31 | 92201 |
| 2025-03-20 | -3.43 | $16.43 | 126746 |
| 2025-03-19 | -0.51 | $16.41 | 80460 |
| 2025-03-18 | -4.59 | $16.33 | 137400 |
| 2025-03-17 | -0.56 | $16.24 | 128903 |
| 2025-03-14 | -11.98 | $15.93 | 113753 |
| 2025-03-13 | -18.56 | $15.82 | 159077 |
| 2025-03-12 | -35.93 | $15.53 | 113300 |
| 2025-03-11 | -40.12 | $15.46 | 51729 |
| 2025-03-10 | -62.87 | $15.08 | 110300 |
| 2025-03-07 | -42.52 | $15.42 | 47629 |
| 2025-03-06 | -49.10 | $15.31 | 61774 |
| 2025-03-05 | -45.51 | $15.37 | 99203 |
| 2025-03-04 | -68.86 | $14.98 | 44617 |
| 2025-03-03 | -78.44 | $14.82 | 42571 |
| 2025-02-28 | -79.04 | $14.81 | 89328 |
| 2025-02-27 | -96.48 | $14.76 | 69514 |
| 2025-02-26 | -40.34 | $15.65 | 84008 |
| 2025-02-25 | -54.62 | $15.48 | 94627 |
| 2025-02-24 | -42.02 | $15.63 | 301970 |
| 2025-02-21 | -43.70 | $15.61 | 101000 |
| 2025-02-20 | -5.04 | $16.07 | 114362 |
| 2025-02-19 | -21.74 | $15.84 | 89946 |
| 2025-02-18 | -24.35 | $15.81 | 81918 |
| 2025-02-14 | -33.09 | $15.64 | 76230 |
| 2025-02-13 | 0.00 | $16.08 | 51699 |
| 2025-02-12 | -4.76 | $15.93 | 100416 |
| 2025-02-11 | -11.27 | $15.70 | 47219 |
| 2025-02-10 | -1.28 | $15.84 | 85608 |
| 2025-02-07 | -19.58 | $15.45 | 68402 |
| 2025-02-06 | -2.34 | $15.55 | 33484 |
| 2025-02-05 | -6.25 | $15.50 | 93800 |
| 2025-02-04 | -14.52 | $15.34 | 43200 |
| 2025-02-03 | -26.61 | $15.19 | 65946 |
| 2025-01-31 | -41.13 | $15.01 | 72672 |
| 2025-01-30 | -33.07 | $15.10 | 204600 |
| 2025-01-29 | -6.87 | $15.43 | 45716 |
| 2025-01-28 | -0.81 | $15.43 | 31100 |
| 2025-01-27 | -11.38 | $15.30 | 36732 |
| 2025-01-24 | -2.44 | $15.41 | 33808 |
| 2025-01-23 | -12.61 | $15.25 | 17000 |
| 2025-01-22 | -10.08 | $15.28 | 29217 |
| 2025-01-21 | -11.86 | $15.25 | 299105 |
| 2025-01-17 | -4.76 | $15.01 | 18622 |
| 2025-01-16 | -11.11 | $14.93 | 18326 |
| 2025-01-15 | -27.66 | $14.89 | 18707 |
| 2025-01-14 | -53.51 | $14.74 | 18500 |
| 2025-01-13 | -87.76 | $14.39 | 21100 |
| 2025-01-10 | -78.44 | $14.57 | 80828 |
| 2025-01-08 | -79.64 | $14.55 | 157600 |
| 2025-01-07 | -88.62 | $14.40 | 28900 |
| 2025-01-06 | -95.21 | $14.29 | 97400 |
| 2025-01-03 | -89.82 | $14.38 | 54500 |
| 2025-01-02 | -67.86 | $14.75 | 87170 |
| 2024-12-31 | -88.17 | $14.41 | 48900 |
| 2024-12-30 | -92.31 | $14.34 | 128300 |
| 2024-12-27 | -80.47 | $14.54 | 25824 |
| 2024-12-26 | -79.88 | $14.55 | 26800 |
| 2024-12-24 | -81.66 | $14.52 | 12700 |
| 2024-12-23 | -81.66 | $14.52 | 315300 |
| 2024-12-20 | -88.57 | $14.41 | 30200 |
| 2024-12-19 | -97.71 | $14.25 | 111017 |
| 2024-12-18 | -95.78 | $14.37 | 108026 |
| 2024-12-17 | -86.55 | $14.93 | 162037 |
| 2024-12-16 | -94.00 | $15.02 | 51029 |
| 2024-12-13 | -95.65 | $15.08 | 58700 |
| 2024-12-12 | -55.10 | $15.42 | 26500 |
| 2024-12-11 | -11.22 | $15.85 | 100474 |
| 2024-12-10 | -47.96 | $15.49 | 54012 |
| 2024-12-09 | -55.10 | $15.42 | 104132 |
| 2024-12-06 | -86.30 | $15.18 | 99076 |
| 2024-12-05 | -74.68 | $15.38 | 80405 |
| 2024-12-04 | -53.11 | $15.81 | 139426 |
| 2024-12-03 | -63.79 | $15.82 | 79406 |
| 2024-12-02 | -77.59 | $15.50 | 67640 |
| 2024-11-29 | -68.20 | $15.74 | 19931 |
| 2024-11-27 | -73.93 | $15.65 | 59300 |
| 2024-11-26 | -77.40 | $15.64 | 34226 |
| 2024-11-25 | -80.48 | $15.55 | 70538 |
| 2024-11-22 | -68.49 | $15.90 | 47249 |
| 2024-11-21 | -70.89 | $15.83 | 63218 |
| 2024-11-20 | -77.27 | $15.73 | 40800 |
| 2024-11-19 | -76.51 | $15.76 | 49538 |
| 2024-11-18 | -82.39 | $15.57 | 138639 |
| 2024-11-15 | -96.72 | $15.09 | 48139 |
| 2024-11-14 | -96.42 | $15.10 | 67607 |
| 2024-11-13 | -99.08 | $15.09 | 55328 |
| 2024-11-12 | -94.75 | $15.26 | 76406 |
| 2024-11-11 | -93.16 | $15.47 | 234600 |
| 2024-11-08 | -93.40 | $16.35 | 139200 |
| 2024-11-07 | -85.65 | $16.54 | 117548 |
| 2024-11-06 | -85.13 | $16.67 | 178200 |
| 2024-11-05 | -82.95 | $17.26 | 49433 |
| 2024-11-04 | -93.80 | $17.12 | 50220 |
| 2024-11-01 | -99.20 | $17.09 | 45841 |
| 2024-10-31 | -76.80 | $17.37 | 49408 |
| 2024-10-30 | -53.70 | $17.75 | 20900 |
| 2024-10-29 | -55.56 | $17.85 | 30039 |
| 2024-10-28 | -69.63 | $17.66 | 50092 |
| 2024-10-25 | -70.37 | $17.65 | 46504 |
| 2024-10-24 | -64.46 | $17.84 | 62334 |
| 2024-10-23 | -45.78 | $18.15 | 52334 |
| 2024-10-22 | -36.75 | $18.30 | 42200 |
| 2024-10-21 | -45.78 | $18.15 | 63619 |
| 2024-10-18 | -48.19 | $18.11 | 61100 |
| 2024-10-17 | -73.49 | $17.69 | 64026 |
| 2024-10-16 | -69.88 | $17.75 | 22101 |
| 2024-10-15 | -71.69 | $17.72 | 32055 |
| 2024-10-14 | -77.11 | $17.63 | 77218 |
| 2024-10-11 | -81.33 | $17.56 | 75600 |
| 2024-10-10 | -84.34 | $17.51 | 36447 |
| 2024-10-09 | -81.54 | $17.85 | 120247 |
| 2024-10-08 | -52.87 | $17.99 | 36754 |
| 2024-10-07 | -52.84 | $17.98 | 56500 |
| 2024-10-04 | -42.05 | $18.17 | 40414 |
| 2024-10-03 | -38.74 | $18.17 | 29670 |
| 2024-10-02 | -22.51 | $18.48 | 61200 |
| 2024-10-01 | -22.51 | $18.48 | 25410 |
| 2024-09-30 | -35.60 | $18.23 | 34688 |
| 2024-09-27 | -25.65 | $18.42 | 43529 |
| 2024-09-26 | -2.22 | $18.76 | 38867 |
| 2024-09-25 | -5.14 | $18.66 | 19114 |
| 2024-09-24 | -8.29 | $18.66 | 32009 |
| 2024-09-23 | -35.90 | $18.25 | 79400 |
| 2024-09-20 | -34.36 | $18.28 | 37205 |
| 2024-09-19 | -54.36 | $17.89 | 41929 |
| 2024-09-18 | -67.69 | $17.63 | 61300 |
| 2024-09-17 | -61.54 | $17.75 | 63022 |
| 2024-09-16 | -52.31 | $17.93 | 45022 |
| 2024-09-13 | -50.77 | $17.96 | 44000 |
| 2024-09-12 | -54.87 | $17.88 | 30830 |
| 2024-09-11 | -72.82 | $17.53 | 16500 |
| 2024-09-10 | -75.90 | $17.47 | 21249 |
| 2024-09-09 | -86.15 | $17.27 | 34715 |
| 2024-09-06 | -96.92 | $17.06 | 56315 |
| 2024-09-05 | -59.41 | $17.94 | 51400 |
| 2024-09-04 | -62.36 | $17.84 | 144100 |
| 2024-09-03 | -52.81 | $18.01 | 45800 |
| 2024-08-30 | -21.35 | $18.57 | 14028 |
| 2024-08-29 | -25.51 | $18.63 | 23825 |
| 2024-08-28 | -35.20 | $18.44 | 32400 |
| 2024-08-27 | -16.33 | $18.81 | 22808 |
| 2024-08-26 | -10.20 | $18.93 | 31912 |
| 2024-08-23 | -17.86 | $18.78 | 29482 |
| 2024-08-22 | -29.08 | $18.56 | 42640 |
| 2024-08-21 | -21.94 | $18.70 | 28047 |
| 2024-08-20 | -27.50 | $18.62 | 35969 |
| 2024-08-19 | -33.00 | $18.51 | 98418 |
| 2024-08-16 | -42.50 | $18.32 | 87800 |
| 2024-08-15 | -47.00 | $18.23 | 30000 |
| 2024-08-14 | -53.99 | $18.15 | 43600 |
| 2024-08-13 | -59.24 | $18.14 | 24911 |
| 2024-08-12 | -63.45 | $18.04 | 36036 |
| 2024-08-09 | -75.21 | $17.76 | 19216 |
| 2024-08-08 | -79.41 | $17.66 | 71000 |
| 2024-08-07 | -94.54 | $17.30 | 76030 |
| 2024-08-06 | -60.00 | $18.32 | 43100 |
| 2024-08-05 | -67.32 | $18.17 | 68600 |
| 2024-08-02 | -66.90 | $18.60 | 71022 |
| 2024-08-01 | -49.30 | $18.85 | 34100 |
| 2024-07-31 | -40.85 | $18.97 | 57441 |
| 2024-07-30 | -63.38 | $18.65 | 55141 |
| 2024-07-29 | -71.13 | $18.54 | 29400 |
| 2024-07-26 | -80.99 | $18.40 | 43500 |
| 2024-07-25 | -86.62 | $18.32 | 49900 |
| 2024-07-24 | -71.43 | $18.80 | 38689 |
| 2024-07-23 | -63.81 | $18.88 | 38138 |
| 2024-07-22 | -64.76 | $18.87 | 33106 |
| 2024-07-19 | -67.62 | $18.84 | 776978 |
| 2024-07-18 | -51.43 | $19.01 | 36800 |
| 2024-07-17 | -26.15 | $19.21 | 48548 |
| 2024-07-16 | 0.00 | $19.45 | 40410 |
| 2024-07-15 | -24.00 | $19.04 | 50464 |
| 2024-07-12 | -18.40 | $19.11 | 43769 |
| 2024-07-11 | -20.80 | $19.08 | 30127 |
| 2024-07-10 | -33.60 | $18.92 | 37000 |
| 2024-07-09 | -44.80 | $18.78 | 53732 |
| 2024-07-08 | -48.00 | $18.74 | 57517 |
| 2024-07-05 | -49.62 | $18.75 | 57600 |
| 2024-07-03 | -12.98 | $19.23 | 84532 |
| 2024-07-02 | -32.06 | $18.98 | 29952 |
| 2024-07-01 | -38.93 | $18.89 | 31003 |
| 2024-06-28 | -38.93 | $18.89 | 21606 |
| 2024-06-27 | -35.88 | $18.93 | 17493 |
| 2024-06-26 | -60.38 | $18.72 | 24822 |
| 2024-06-25 | -59.75 | $18.73 | 22542 |
| 2024-06-24 | -54.72 | $18.81 | 55339 |
| 2024-06-21 | -61.01 | $18.71 | 11304 |
| 2024-06-20 | -55.49 | $18.82 | 17250 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.24
2026-07-17
Close Price
$9.42
Vol: 406490Average Directional Index - Detailed Analysis
Minimum
3.88
Average
20.09
Maximum
46.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.24 | $9.42 | 406490 |
| 2026-07-16 | 33.89 | $9.48 | 679200 |
| 2026-07-15 | 33.66 | $9.89 | 290900 |
| 2026-07-14 | 33.66 | $9.96 | 254741 |
| 2026-07-13 | 33.82 | $9.81 | 321100 |
| 2026-07-10 | 33.62 | $10.04 | 461469 |
| 2026-07-09 | 33.57 | $10.01 | 297190 |
| 2026-07-08 | 33.51 | $9.88 | 561139 |
| 2026-07-07 | 33.33 | $10.13 | 328641 |
| 2026-07-06 | 33.48 | $10.43 | 425956 |
| 2026-07-02 | 33.84 | $10.30 | 691353 |
| 2026-07-01 | 33.93 | $10.07 | 585426 |
| 2026-06-30 | 33.99 | $10.10 | 541420 |
| 2026-06-29 | 33.75 | $10.12 | 390606 |
| 2026-06-26 | 33.54 | $10.21 | 493200 |
| 2026-06-25 | 33.42 | $10.09 | 808015 |
| 2026-06-24 | 33.10 | $10.03 | 1.6M |
| 2026-06-23 | 32.76 | $10.43 | 666301 |
| 2026-06-22 | 32.71 | $10.88 | 826431 |
| 2026-06-18 | 32.94 | $11.05 | 531144 |
| 2026-06-17 | 33.33 | $11.35 | 1.1M |
| 2026-06-16 | 34.08 | $11.64 | 596900 |
| 2026-06-15 | 34.50 | $11.45 | 786731 |
| 2026-06-12 | 34.85 | $10.94 | 746342 |
| 2026-06-11 | 34.27 | $10.68 | 842305 |
| 2026-06-10 | 33.27 | $10.33 | 980600 |
| 2026-06-09 | 32.25 | $10.83 | 680600 |
| 2026-06-08 | 31.28 | $10.98 | 803723 |
| 2026-06-05 | 30.50 | $10.99 | 1.5M |
| 2026-06-04 | 29.71 | $11.93 | 398000 |
| 2026-06-03 | 29.47 | $11.83 | 515931 |
| 2026-06-02 | 29.21 | $12.13 | 433300 |
| 2026-06-01 | 29.01 | $11.97 | 939920 |
| 2026-05-29 | 28.71 | $12.25 | 841036 |
| 2026-05-28 | 28.65 | $12.12 | 907264 |
| 2026-05-27 | 28.33 | $12.06 | 1.7M |
| 2026-05-26 | 28.25 | $12.30 | 1.1M |
| 2026-05-22 | 28.22 | $11.94 | 896657 |
| 2026-05-21 | 27.84 | $12.14 | 759806 |
| 2026-05-20 | 27.44 | $12.23 | 535900 |
| 2026-05-19 | 27.05 | $11.90 | 941648 |
| 2026-05-18 | 26.47 | $12.33 | 864700 |
| 2026-05-15 | 26.10 | $12.40 | 1.4M |
| 2026-05-14 | 25.75 | $13.22 | 559030 |
| 2026-05-13 | 26.01 | $13.55 | 606846 |
| 2026-05-12 | 26.46 | $13.62 | 859900 |
| 2026-05-11 | 26.95 | $13.65 | 885442 |
| 2026-05-08 | 27.64 | $13.32 | 609800 |
| 2026-05-07 | 27.97 | $13.10 | 792500 |
| 2026-05-06 | 28.32 | $13.24 | 1.1M |
| 2026-05-05 | 28.47 | $12.57 | 597700 |
| 2026-05-04 | 27.96 | $12.57 | 878400 |
| 2026-05-01 | 27.34 | $12.71 | 860120 |
| 2026-04-30 | 26.80 | $12.82 | 873400 |
| 2026-04-29 | 26.24 | $12.71 | 1.2M |
| 2026-04-28 | 25.58 | $13.02 | 1.2M |
| 2026-04-27 | 25.04 | $13.53 | 916400 |
| 2026-04-24 | 24.75 | $13.70 | 779600 |
| 2026-04-23 | 24.45 | $13.41 | 869508 |
| 2026-04-22 | 24.09 | $13.97 | 787500 |
| 2026-04-21 | 24.13 | $13.75 | 1.7M |
| 2026-04-20 | 24.18 | $14.57 | 785100 |
| 2026-04-17 | 24.70 | $14.67 | 793500 |
| 2026-04-16 | 25.34 | $14.32 | 890600 |
| 2026-04-15 | 25.65 | $14.46 | 845100 |
| 2026-04-14 | 26.08 | $14.75 | 888400 |
| 2026-04-13 | 26.66 | $14.57 | 703411 |
| 2026-04-10 | 27.04 | $14.58 | 730700 |
| 2026-04-09 | 27.56 | $14.53 | 1.0M |
| 2026-04-08 | 28.08 | $14.72 | 1.2M |
| 2026-04-07 | 28.69 | $14.28 | 671134 |
| 2026-04-06 | 28.72 | $14.13 | 803842 |
| 2026-04-02 | 28.90 | $14.15 | 700115 |
| 2026-04-01 | 29.09 | $14.54 | 934747 |
| 2026-03-31 | 29.56 | $13.98 | 907449 |
| 2026-03-30 | 29.37 | $13.33 | 611400 |
| 2026-03-27 | 28.81 | $13.37 | 638900 |
| 2026-03-26 | 27.99 | $12.91 | 528000 |
| 2026-03-25 | 27.03 | $13.45 | 1.0M |
| 2026-03-24 | 26.21 | $13.13 | 450681 |
| 2026-03-23 | 24.86 | $13.06 | 1.1M |
| 2026-03-20 | 23.45 | $12.64 | 1.2M |
| 2026-03-19 | 21.79 | $12.89 | 2.4M |
| 2026-03-18 | 20.08 | $13.96 | 1.3M |
| 2026-03-17 | 18.69 | $14.77 | 2.2M |
| 2026-03-16 | 17.59 | $14.85 | 1.2M |
| 2026-03-13 | 16.37 | $14.67 | 1.5M |
| 2026-03-12 | 15.13 | $15.58 | 537032 |
| 2026-03-11 | 14.15 | $15.95 | 899400 |
| 2026-03-10 | 13.22 | $16.17 | 747229 |
| 2026-03-09 | 12.47 | $16.04 | 1.3M |
| 2026-03-06 | 11.35 | $15.89 | 1.2M |
| 2026-03-05 | 10.31 | $15.96 | 1.7M |
| 2026-03-04 | 9.30 | $16.85 | 1.6M |
| 2026-03-03 | 8.79 | $16.76 | 2.0M |
| 2026-03-02 | 8.25 | $18.17 | 1.0M |
| 2026-02-27 | 8.52 | $18.24 | 1.9M |
| 2026-02-26 | 8.83 | $17.99 | 818900 |
| 2026-02-25 | 9.24 | $17.88 | 1.2M |
| 2026-02-24 | 9.46 | $17.80 | 759442 |
| 2026-02-23 | 9.82 | $17.62 | 909234 |
| 2026-02-20 | 10.06 | $17.17 | 684804 |
| 2026-02-19 | 10.44 | $16.90 | 586100 |
| 2026-02-18 | 10.61 | $16.87 | 649400 |
| 2026-02-17 | 10.92 | $16.51 | 740421 |
| 2026-02-13 | 10.94 | $16.98 | 618033 |
| 2026-02-12 | 11.27 | $16.36 | 829200 |
| 2026-02-11 | 11.61 | $17.43 | 676600 |
| 2026-02-10 | 12.03 | $17.01 | 430300 |
| 2026-02-09 | 12.59 | $17.08 | 810400 |
| 2026-02-06 | 13.13 | $16.27 | 944900 |
| 2026-02-05 | 13.15 | $15.62 | 965836 |
| 2026-02-04 | 13.13 | $16.65 | 793900 |
| 2026-02-03 | 13.46 | $16.57 | 1.2M |
| 2026-02-02 | 13.64 | $16.08 | 1.1M |
| 2026-01-30 | 13.45 | $15.98 | 2.0M |
| 2026-01-29 | 13.33 | $17.98 | 1.1M |
| 2026-01-28 | 13.56 | $18.82 | 1.1M |
| 2026-01-27 | 12.87 | $18.39 | 685310 |
| 2026-01-26 | 12.46 | $18.23 | 1.4M |
| 2026-01-23 | 11.38 | $18.15 | 908118 |
| 2026-01-22 | 10.78 | $17.85 | 763500 |
| 2026-01-21 | 10.36 | $17.58 | 996510 |
| 2026-01-20 | 9.73 | $17.80 | 1.4M |
| 2026-01-16 | 9.34 | $16.97 | 570026 |
| 2026-01-15 | 9.80 | $17.00 | 524146 |
| 2026-01-14 | 10.20 | $17.15 | 880434 |
| 2026-01-13 | 10.50 | $17.12 | 710292 |
| 2026-01-12 | 10.67 | $16.94 | 893130 |
| 2026-01-09 | 10.97 | $16.49 | 504600 |
| 2026-01-08 | 11.22 | $16.59 | 461501 |
| 2026-01-07 | 11.42 | $16.58 | 581839 |
| 2026-01-06 | 11.67 | $16.70 | 506676 |
| 2026-01-05 | 12.09 | $16.23 | 687700 |
| 2026-01-02 | 12.29 | $15.83 | 987731 |
| 2025-12-31 | 11.99 | $16.02 | 716547 |
| 2025-12-30 | 12.25 | $16.19 | 675400 |
| 2025-12-29 | 12.65 | $15.94 | 1.1M |
| 2025-12-26 | 12.87 | $16.81 | 659401 |
| 2025-12-24 | 12.79 | $16.93 | 283525 |
| 2025-12-23 | 12.64 | $16.97 | 374100 |
| 2025-12-22 | 12.48 | $16.92 | 784300 |
| 2025-12-19 | 12.29 | $16.51 | 574846 |
| 2025-12-18 | 12.51 | $16.23 | 598000 |
| 2025-12-17 | 12.90 | $16.43 | 604502 |
| 2025-12-16 | 13.16 | $16.27 | 483800 |
| 2025-12-15 | 13.48 | $16.20 | 437364 |
| 2025-12-12 | 13.82 | $16.27 | 363817 |
| 2025-12-11 | 14.09 | $16.40 | 534523 |
| 2025-12-10 | 14.58 | $16.13 | 679600 |
| 2025-12-09 | 15.24 | $15.98 | 322835 |
| 2025-12-08 | 15.68 | $15.59 | 476509 |
| 2025-12-05 | 16.02 | $15.82 | 516854 |
| 2025-12-04 | 16.56 | $15.92 | 424701 |
| 2025-12-03 | 16.83 | $16.17 | 529716 |
| 2025-12-02 | 17.53 | $16.16 | 381000 |
| 2025-12-01 | 18.26 | $16.38 | 484400 |
| 2025-11-28 | 19.11 | $16.46 | 325000 |
| 2025-11-26 | 20.09 | $16.26 | 424029 |
| 2025-11-25 | 20.98 | $15.78 | 508804 |
| 2025-11-24 | 21.47 | $15.74 | 712100 |
| 2025-11-21 | 21.90 | $15.12 | 696500 |
| 2025-11-20 | 21.84 | $15.10 | 1.3M |
| 2025-11-19 | 21.85 | $15.82 | 818705 |
| 2025-11-18 | 22.36 | $15.63 | 411500 |
| 2025-11-17 | 22.60 | $15.60 | 870785 |
| 2025-11-14 | 22.85 | $15.82 | 1.3M |
| 2025-11-13 | 23.11 | $15.97 | 677748 |
| 2025-11-12 | 23.82 | $16.47 | 623000 |
| 2025-11-11 | 24.65 | $16.04 | 254702 |
| 2025-11-10 | 25.01 | $15.93 | 491104 |
| 2025-11-07 | 25.32 | $15.44 | 399403 |
| 2025-11-06 | 24.97 | $15.17 | 388415 |
| 2025-11-05 | 24.61 | $15.23 | 505086 |
| 2025-11-04 | 24.01 | $14.79 | 718418 |
| 2025-11-03 | 23.07 | $15.37 | 619100 |
| 2025-10-31 | 22.34 | $15.51 | 327743 |
| 2025-10-30 | 21.61 | $15.61 | 341600 |
| 2025-10-29 | 20.85 | $15.42 | 413632 |
| 2025-10-28 | 20.15 | $15.36 | 503400 |
| 2025-10-27 | 19.00 | $15.15 | 1.4M |
| 2025-10-24 | 17.78 | $15.67 | 441000 |
| 2025-10-23 | 16.88 | $15.83 | 319820 |
| 2025-10-22 | 16.06 | $15.79 | 911500 |
| 2025-10-21 | 15.10 | $15.78 | 1.2M |
| 2025-10-20 | 14.34 | $17.24 | 867400 |
| 2025-10-17 | 14.51 | $16.90 | 1.1M |
| 2025-10-16 | 14.69 | $17.93 | 686443 |
| 2025-10-15 | 15.27 | $17.55 | 464900 |
| 2025-10-14 | 15.80 | $17.15 | 724705 |
| 2025-10-13 | 16.01 | $17.28 | 765737 |
| 2025-10-10 | 16.38 | $16.72 | 906700 |
| 2025-10-09 | 16.25 | $16.65 | 1.1M |
| 2025-10-08 | 16.12 | $18.27 | 879400 |
| 2025-10-07 | 16.17 | $17.89 | 737900 |
| 2025-10-06 | 16.27 | $18.15 | 808433 |
| 2025-10-03 | 16.09 | $17.88 | 569453 |
| 2025-10-02 | 16.32 | $17.80 | 589600 |
| 2025-10-01 | 16.55 | $17.79 | 704641 |
| 2025-09-30 | 15.98 | $17.66 | 542139 |
| 2025-09-29 | 15.49 | $17.54 | 612632 |
| 2025-09-26 | 14.74 | $17.35 | 383436 |
| 2025-09-25 | 14.27 | $17.03 | 276200 |
| 2025-09-24 | 14.17 | $16.83 | 326800 |
| 2025-09-23 | 14.00 | $17.14 | 357946 |
| 2025-09-22 | 13.36 | $17.10 | 911900 |
| 2025-09-19 | 12.83 | $16.81 | 780100 |
| 2025-09-18 | 12.58 | $16.27 | 368700 |
| 2025-09-17 | 13.12 | $16.26 | 281000 |
| 2025-09-16 | 13.52 | $16.31 | 530220 |
| 2025-09-15 | 13.69 | $16.57 | 453572 |
| 2025-09-12 | 13.69 | $16.40 | 428042 |
| 2025-09-11 | 13.87 | $16.41 | 555400 |
| 2025-09-10 | 14.15 | $16.86 | 721400 |
| 2025-09-09 | 13.38 | $16.62 | 683213 |
| 2025-09-08 | 12.67 | $16.65 | 593916 |
| 2025-09-05 | 11.97 | $16.48 | 485700 |
| 2025-09-04 | 11.45 | $16.13 | 372057 |
| 2025-09-03 | 11.41 | $16.26 | 486100 |
| 2025-09-02 | 11.06 | $16.21 | 606428 |
| 2025-08-29 | 10.81 | $15.98 | 726809 |
| 2025-08-28 | 10.95 | $15.68 | 103100 |
| 2025-08-27 | 11.51 | $15.69 | 203107 |
| 2025-08-26 | 12.04 | $15.70 | 244832 |
| 2025-08-25 | 12.65 | $15.49 | 190841 |
| 2025-08-22 | 13.03 | $15.42 | 200822 |
| 2025-08-21 | 13.37 | $15.32 | 207028 |
| 2025-08-20 | 13.52 | $15.18 | 177982 |
| 2025-08-19 | 13.33 | $14.80 | 242900 |
| 2025-08-18 | 13.03 | $15.12 | 553200 |
| 2025-08-15 | 13.03 | $15.16 | 224142 |
| 2025-08-14 | 12.99 | $15.02 | 221688 |
| 2025-08-13 | 12.95 | $15.70 | 184088 |
| 2025-08-12 | 13.35 | $15.73 | 144238 |
| 2025-08-11 | 13.97 | $15.60 | 190905 |
| 2025-08-08 | 14.67 | $15.65 | 277587 |
| 2025-08-07 | 14.88 | $15.62 | 129800 |
| 2025-08-06 | 15.21 | $15.53 | 131708 |
| 2025-08-05 | 15.80 | $15.33 | 210349 |
| 2025-08-04 | 16.59 | $15.14 | 340800 |
| 2025-08-01 | 17.08 | $14.70 | 199756 |
| 2025-07-31 | 16.92 | $14.53 | 123525 |
| 2025-07-30 | 16.52 | $14.58 | 243279 |
| 2025-07-29 | 16.13 | $14.91 | 121352 |
| 2025-07-28 | 16.03 | $14.74 | 197932 |
| 2025-07-25 | 15.93 | $15.06 | 132549 |
| 2025-07-24 | 16.02 | $14.88 | 216325 |
| 2025-07-23 | 15.98 | $14.98 | 254781 |
| 2025-07-22 | 16.26 | $15.05 | 357000 |
| 2025-07-21 | 16.53 | $14.87 | 597100 |
| 2025-07-18 | 16.46 | $14.48 | 276387 |
| 2025-07-17 | 15.88 | $14.48 | 405449 |
| 2025-07-16 | 15.14 | $14.94 | 517075 |
| 2025-07-15 | 14.93 | $14.89 | 652942 |
| 2025-07-14 | 14.70 | $15.04 | 377121 |
| 2025-07-11 | 14.88 | $15.00 | 220114 |
| 2025-07-10 | 14.83 | $14.89 | 201010 |
| 2025-07-09 | 14.55 | $14.80 | 180061 |
| 2025-07-08 | 14.18 | $14.64 | 410726 |
| 2025-07-07 | 13.80 | $15.18 | 308139 |
| 2025-07-03 | 13.68 | $15.11 | 83728 |
| 2025-07-02 | 13.76 | $15.01 | 184443 |
| 2025-07-01 | 13.74 | $14.89 | 165533 |
| 2025-06-30 | 13.74 | $14.88 | 139118 |
| 2025-06-27 | 13.42 | $14.55 | 241906 |
| 2025-06-26 | 12.87 | $14.93 | 286311 |
| 2025-06-25 | 12.65 | $14.82 | 144274 |
| 2025-06-24 | 12.30 | $14.79 | 238511 |
| 2025-06-23 | 11.92 | $15.02 | 429700 |
| 2025-06-20 | 12.00 | $14.89 | 222780 |
| 2025-06-18 | 11.94 | $15.86 | 582726 |
| 2025-06-17 | 11.93 | $15.92 | 208446 |
| 2025-06-16 | 11.97 | $15.92 | 170007 |
| 2025-06-13 | 11.92 | $16.05 | 285108 |
| 2025-06-12 | 11.78 | $15.91 | 81165 |
| 2025-06-11 | 11.75 | $15.56 | 59500 |
| 2025-06-10 | 12.13 | $15.49 | 83134 |
| 2025-06-09 | 12.53 | $15.63 | 69584 |
| 2025-06-06 | 13.05 | $15.50 | 141546 |
| 2025-06-05 | 13.60 | $15.88 | 121532 |
| 2025-06-04 | 13.66 | $15.86 | 66223 |
| 2025-06-03 | 14.01 | $15.83 | 76732 |
| 2025-06-02 | 14.51 | $15.89 | 169829 |
| 2025-05-30 | 15.03 | $15.40 | 59556 |
| 2025-05-29 | 15.40 | $15.24 | 79200 |
| 2025-05-28 | 15.72 | $15.23 | 81000 |
| 2025-05-27 | 15.94 | $15.12 | 162700 |
| 2025-05-23 | 16.14 | $15.21 | 214777 |
| 2025-05-22 | 16.39 | $14.94 | 219600 |
| 2025-05-21 | 16.33 | $15.43 | 241686 |
| 2025-05-20 | 16.72 | $15.26 | 160200 |
| 2025-05-19 | 16.87 | $14.98 | 658237 |
| 2025-05-16 | 16.69 | $14.74 | 182345 |
| 2025-05-15 | 16.13 | $14.77 | 101460 |
| 2025-05-14 | 15.61 | $14.51 | 205505 |
| 2025-05-13 | 14.80 | $14.82 | 164031 |
| 2025-05-12 | 14.19 | $14.85 | 395689 |
| 2025-05-09 | 13.59 | $15.81 | 138465 |
| 2025-05-08 | 13.77 | $15.57 | 86230 |
| 2025-05-07 | 13.86 | $15.67 | 93004 |
| 2025-05-06 | 14.08 | $15.84 | 106400 |
| 2025-05-05 | 14.31 | $15.44 | 89246 |
| 2025-05-02 | 14.15 | $15.12 | 158617 |
| 2025-05-01 | 13.69 | $15.05 | 209305 |
| 2025-04-30 | 13.10 | $15.64 | 121734 |
| 2025-04-29 | 12.73 | $15.48 | 123156 |
| 2025-04-28 | 12.47 | $15.66 | 141586 |
| 2025-04-25 | 12.19 | $15.47 | 253930 |
| 2025-04-24 | 11.76 | $15.73 | 125928 |
| 2025-04-23 | 11.47 | $16.15 | 375707 |
| 2025-04-22 | 11.45 | $16.64 | 280933 |
| 2025-04-21 | 11.96 | $16.95 | 625400 |
| 2025-04-17 | 12.18 | $16.81 | 271500 |
| 2025-04-16 | 12.72 | $17.08 | 313730 |
| 2025-04-15 | 12.84 | $16.94 | 162600 |
| 2025-04-14 | 13.26 | $16.81 | 215237 |
| 2025-04-11 | 13.88 | $16.67 | 180252 |
| 2025-04-10 | 14.36 | $16.05 | 173891 |
| 2025-04-09 | 14.74 | $15.49 | 74341 |
| 2025-04-08 | 14.41 | $14.64 | 138900 |
| 2025-04-07 | 13.21 | $14.63 | 148480 |
| 2025-04-04 | 11.94 | $14.66 | 231300 |
| 2025-04-03 | 10.89 | $16.05 | 319170 |
| 2025-04-02 | 10.62 | $16.01 | 81239 |
| 2025-04-01 | 11.17 | $16.00 | 167800 |
| 2025-03-31 | 11.75 | $16.05 | 174921 |
| 2025-03-28 | 12.33 | $15.93 | 161533 |
| 2025-03-27 | 12.64 | $15.97 | 91594 |
| 2025-03-26 | 13.26 | $16.46 | 91613 |
| 2025-03-25 | 12.91 | $16.47 | 107260 |
| 2025-03-24 | 12.53 | $16.24 | 497670 |
| 2025-03-21 | 12.28 | $16.31 | 92201 |
| 2025-03-20 | 12.09 | $16.43 | 126746 |
| 2025-03-19 | 11.63 | $16.41 | 80460 |
| 2025-03-18 | 11.25 | $16.33 | 137400 |
| 2025-03-17 | 10.77 | $16.24 | 128903 |
| 2025-03-14 | 10.49 | $15.93 | 113753 |
| 2025-03-13 | 10.61 | $15.82 | 159077 |
| 2025-03-12 | 10.87 | $15.53 | 113300 |
| 2025-03-11 | 11.26 | $15.46 | 51729 |
| 2025-03-10 | 11.60 | $15.08 | 110300 |
| 2025-03-07 | 11.77 | $15.42 | 47629 |
| 2025-03-06 | 12.27 | $15.31 | 61774 |
| 2025-03-05 | 12.63 | $15.37 | 99203 |
| 2025-03-04 | 12.87 | $14.98 | 44617 |
| 2025-03-03 | 12.68 | $14.82 | 42571 |
| 2025-02-28 | 12.48 | $14.81 | 89328 |
| 2025-02-27 | 11.67 | $14.76 | 69514 |
| 2025-02-26 | 11.12 | $15.65 | 84008 |
| 2025-02-25 | 11.35 | $15.48 | 94627 |
| 2025-02-24 | 11.49 | $15.63 | 301970 |
| 2025-02-21 | 12.06 | $15.61 | 101000 |
| 2025-02-20 | 12.47 | $16.07 | 114362 |
| 2025-02-19 | 12.25 | $15.84 | 89946 |
| 2025-02-18 | 12.49 | $15.81 | 81918 |
| 2025-02-14 | 12.79 | $15.64 | 76230 |
| 2025-02-13 | 13.10 | $16.08 | 51699 |
| 2025-02-12 | 13.03 | $15.93 | 100416 |
| 2025-02-11 | 13.09 | $15.70 | 47219 |
| 2025-02-10 | 13.43 | $15.84 | 85608 |
| 2025-02-07 | 13.62 | $15.45 | 68402 |
| 2025-02-06 | 14.04 | $15.55 | 33484 |
| 2025-02-05 | 14.77 | $15.50 | 93800 |
| 2025-02-04 | 15.49 | $15.34 | 43200 |
| 2025-02-03 | 15.95 | $15.19 | 65946 |
| 2025-01-31 | 16.44 | $15.01 | 72672 |
| 2025-01-30 | 16.71 | $15.10 | 204600 |
| 2025-01-29 | 17.09 | $15.43 | 45716 |
| 2025-01-28 | 17.92 | $15.43 | 31100 |
| 2025-01-27 | 18.78 | $15.30 | 36732 |
| 2025-01-24 | 19.59 | $15.41 | 33808 |
| 2025-01-23 | 20.37 | $15.25 | 17000 |
| 2025-01-22 | 21.41 | $15.28 | 29217 |
| 2025-01-21 | 22.39 | $15.25 | 299105 |
| 2025-01-17 | 23.43 | $15.01 | 18622 |
| 2025-01-16 | 24.24 | $14.93 | 18326 |
| 2025-01-15 | 25.39 | $14.89 | 18707 |
| 2025-01-14 | 26.43 | $14.74 | 18500 |
| 2025-01-13 | 27.24 | $14.39 | 21100 |
| 2025-01-10 | 27.64 | $14.57 | 80828 |
| 2025-01-08 | 28.39 | $14.55 | 157600 |
| 2025-01-07 | 28.77 | $14.40 | 28900 |
| 2025-01-06 | 29.05 | $14.29 | 97400 |
| 2025-01-03 | 28.98 | $14.38 | 54500 |
| 2025-01-02 | 28.98 | $14.75 | 87170 |
| 2024-12-31 | 29.18 | $14.41 | 48900 |
| 2024-12-30 | 28.71 | $14.34 | 128300 |
| 2024-12-27 | 28.20 | $14.54 | 25824 |
| 2024-12-26 | 27.81 | $14.55 | 26800 |
| 2024-12-24 | 27.55 | $14.52 | 12700 |
| 2024-12-23 | 27.15 | $14.52 | 315300 |
| 2024-12-20 | 26.58 | $14.41 | 30200 |
| 2024-12-19 | 25.99 | $14.25 | 111017 |
| 2024-12-18 | 25.32 | $14.37 | 108026 |
| 2024-12-17 | 24.69 | $14.93 | 162037 |
| 2024-12-16 | 24.46 | $15.02 | 51029 |
| 2024-12-13 | 24.41 | $15.08 | 58700 |
| 2024-12-12 | 24.45 | $15.42 | 26500 |
| 2024-12-11 | 24.90 | $15.85 | 100474 |
| 2024-12-10 | 25.57 | $15.49 | 54012 |
| 2024-12-09 | 25.91 | $15.42 | 104132 |
| 2024-12-06 | 26.27 | $15.18 | 99076 |
| 2024-12-05 | 25.95 | $15.38 | 80405 |
| 2024-12-04 | 25.71 | $15.81 | 139426 |
| 2024-12-03 | 26.03 | $15.82 | 79406 |
| 2024-12-02 | 26.36 | $15.50 | 67640 |
| 2024-11-29 | 26.25 | $15.74 | 19931 |
| 2024-11-27 | 26.39 | $15.65 | 59300 |
| 2024-11-26 | 26.54 | $15.64 | 34226 |
| 2024-11-25 | 26.35 | $15.55 | 70538 |
| 2024-11-22 | 26.09 | $15.90 | 47249 |
| 2024-11-21 | 26.22 | $15.83 | 63218 |
| 2024-11-20 | 26.12 | $15.73 | 40800 |
| 2024-11-19 | 25.85 | $15.76 | 49538 |
| 2024-11-18 | 25.56 | $15.57 | 138639 |
| 2024-11-15 | 24.94 | $15.09 | 48139 |
| 2024-11-14 | 23.63 | $15.10 | 67607 |
| 2024-11-13 | 22.10 | $15.09 | 55328 |
| 2024-11-12 | 20.54 | $15.26 | 76406 |
| 2024-11-11 | 18.76 | $15.47 | 234600 |
| 2024-11-08 | 16.99 | $16.35 | 139200 |
| 2024-11-07 | 15.82 | $16.54 | 117548 |
| 2024-11-06 | 14.61 | $16.67 | 178200 |
| 2024-11-05 | 13.47 | $17.26 | 49433 |
| 2024-11-04 | 13.08 | $17.12 | 50220 |
| 2024-11-01 | 12.57 | $17.09 | 45841 |
| 2024-10-31 | 12.09 | $17.37 | 49408 |
| 2024-10-30 | 11.58 | $17.75 | 20900 |
| 2024-10-29 | 11.67 | $17.85 | 30039 |
| 2024-10-28 | 11.94 | $17.66 | 50092 |
| 2024-10-25 | 11.88 | $17.65 | 46504 |
| 2024-10-24 | 11.87 | $17.84 | 62334 |
| 2024-10-23 | 11.85 | $18.15 | 52334 |
| 2024-10-22 | 12.45 | $18.30 | 42200 |
| 2024-10-21 | 12.88 | $18.15 | 63619 |
| 2024-10-18 | 13.41 | $18.11 | 61100 |
| 2024-10-17 | 14.10 | $17.69 | 64026 |
| 2024-10-16 | 14.19 | $17.75 | 22101 |
| 2024-10-15 | 14.36 | $17.72 | 32055 |
| 2024-10-14 | 14.47 | $17.63 | 77218 |
| 2024-10-11 | 14.47 | $17.56 | 75600 |
| 2024-10-10 | 14.38 | $17.51 | 36447 |
| 2024-10-09 | 14.16 | $17.85 | 120247 |
| 2024-10-08 | 14.34 | $17.99 | 36754 |
| 2024-10-07 | 14.65 | $17.98 | 56500 |
| 2024-10-04 | 15.23 | $18.17 | 40414 |
| 2024-10-03 | 15.99 | $18.17 | 29670 |
| 2024-10-02 | 16.78 | $18.48 | 61200 |
| 2024-10-01 | 17.23 | $18.48 | 25410 |
| 2024-09-30 | 17.77 | $18.23 | 34688 |
| 2024-09-27 | 18.51 | $18.42 | 43529 |
| 2024-09-26 | 18.80 | $18.76 | 38867 |
| 2024-09-25 | 18.72 | $18.66 | 19114 |
| 2024-09-24 | 18.70 | $18.66 | 32009 |
| 2024-09-23 | 18.74 | $18.25 | 79400 |
| 2024-09-20 | 18.93 | $18.28 | 37205 |
| 2024-09-19 | 19.33 | $17.89 | 41929 |
| 2024-09-18 | 20.00 | $17.63 | 61300 |
| 2024-09-17 | 20.71 | $17.75 | 63022 |
| 2024-09-16 | 21.79 | $17.93 | 45022 |
| 2024-09-13 | 22.89 | $17.96 | 44000 |
| 2024-09-12 | 23.96 | $17.88 | 30830 |
| 2024-09-11 | 25.18 | $17.53 | 16500 |
| 2024-09-10 | 26.14 | $17.47 | 21249 |
| 2024-09-09 | 27.10 | $17.27 | 34715 |
| 2024-09-06 | 27.90 | $17.06 | 56315 |
| 2024-09-05 | 28.74 | $17.94 | 51400 |
| 2024-09-04 | 30.00 | $17.84 | 144100 |
| 2024-09-03 | 31.42 | $18.01 | 45800 |
| 2024-08-30 | 32.64 | $18.57 | 14028 |
| 2024-08-29 | 33.17 | $18.63 | 23825 |
| 2024-08-28 | 33.68 | $18.44 | 32400 |
| 2024-08-27 | 34.32 | $18.81 | 22808 |
| 2024-08-26 | 34.66 | $18.93 | 31912 |
| 2024-08-23 | 34.84 | $18.78 | 29482 |
| 2024-08-22 | 35.14 | $18.56 | 42640 |
| 2024-08-21 | 35.55 | $18.70 | 28047 |
| 2024-08-20 | 35.90 | $18.62 | 35969 |
| 2024-08-19 | 36.28 | $18.51 | 98418 |
| 2024-08-16 | 36.78 | $18.32 | 87800 |
| 2024-08-15 | 37.43 | $18.23 | 30000 |
| 2024-08-14 | 38.16 | $18.15 | 43600 |
| 2024-08-13 | 38.97 | $18.14 | 24911 |
| 2024-08-12 | 39.83 | $18.04 | 36036 |
| 2024-08-09 | 40.77 | $17.76 | 19216 |
| 2024-08-08 | 41.95 | $17.66 | 71000 |
| 2024-08-07 | 43.21 | $17.30 | 76030 |
| 2024-08-06 | 44.54 | $18.32 | 43100 |
| 2024-08-05 | 45.35 | $18.17 | 68600 |
| 2024-08-02 | 46.30 | $18.60 | 71022 |
| 2024-08-01 | 46.47 | $18.85 | 34100 |
| 2024-07-31 | 46.39 | $18.97 | 57441 |
| 2024-07-30 | 46.25 | $18.65 | 55141 |
| 2024-07-29 | 46.21 | $18.54 | 29400 |
| 2024-07-26 | 46.21 | $18.40 | 43500 |
| 2024-07-25 | 46.17 | $18.32 | 49900 |
| 2024-07-24 | 46.12 | $18.80 | 38689 |
| 2024-07-23 | 45.50 | $18.88 | 38138 |
| 2024-07-22 | 44.92 | $18.87 | 33106 |
| 2024-07-19 | 44.30 | $18.84 | 776978 |
| 2024-07-18 | 43.65 | $19.01 | 36800 |
| 2024-07-17 | 42.62 | $19.21 | 48548 |
| 2024-07-16 | 41.35 | $19.45 | 40410 |
| 2024-07-15 | 40.02 | $19.04 | 50464 |
| 2024-07-12 | 38.66 | $19.11 | 43769 |
| 2024-07-11 | 37.24 | $19.08 | 30127 |
| 2024-07-10 | 35.75 | $18.92 | 37000 |
| 2024-07-09 | 34.20 | $18.78 | 53732 |
| 2024-07-08 | 32.59 | $18.74 | 57517 |
| 2024-07-05 | 30.90 | $18.75 | 57600 |
| 2024-07-03 | 29.11 | $19.23 | 84532 |
| 2024-07-02 | 26.89 | $18.98 | 29952 |
| 2024-07-01 | 24.58 | $18.89 | 31003 |
| 2024-06-28 | 22.11 | $18.89 | 21606 |
| 2024-06-27 | 19.52 | $18.93 | 17493 |
| 2024-06-26 | 16.75 | $18.72 | 24822 |
| 2024-06-25 | 13.86 | $18.73 | 22542 |
| 2024-06-24 | 10.72 | $18.81 | 55339 |
| 2024-06-21 | 7.38 | $18.71 | 11304 |
| 2024-06-20 | 3.88 | $18.82 | 17250 |
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