Is WK Kellogg Co (KLG) a Buy, Sell, or Hold?
Enter your email address below for free access to our WK Kellogg Co (KLG) research center and poll results.
NYSE : KLG
WK Kellogg Co — Technical Indicators
$23 USD
$0 (0.0%)
- Volume
- 7.17M
- Average Volume
- 2.11M
- Market Capitalization
- $1.99B
- P/E Ratio
- 69.07
- Dividend Yield
- 0.72%
- Price Target
- $18.50
- Year High
- $23.56
- Year Low
- $14.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.97
- Current Ratio
- $0.99
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.98
2025-09-25
Close Price
$23.00
Vol: 7.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.23
Average
17.44
Maximum
23.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-09-25 | 22.98 | $23.00 | 7.2M |
| 2025-09-24 | 22.98 | $23.00 | 2.3M |
| 2025-09-23 | 22.98 | $22.99 | 1.9M |
| 2025-09-22 | 22.98 | $23.00 | 499331 |
| 2025-09-19 | 22.98 | $23.00 | 2.5M |
| 2025-09-18 | 22.98 | $22.98 | 451629 |
| 2025-09-17 | 22.98 | $22.98 | 509521 |
| 2025-09-16 | 22.98 | $22.99 | 904103 |
| 2025-09-15 | 22.98 | $22.98 | 614319 |
| 2025-09-12 | 22.98 | $22.98 | 2.2M |
| 2025-09-11 | 22.98 | $22.99 | 417181 |
| 2025-09-10 | 22.99 | $23.00 | 1.3M |
| 2025-09-09 | 22.99 | $22.98 | 1.1M |
| 2025-09-08 | 22.99 | $22.98 | 1.5M |
| 2025-09-05 | 23.00 | $22.97 | 2.5M |
| 2025-09-04 | 23.01 | $22.93 | 839080 |
| 2025-09-03 | 23.02 | $22.97 | 2.0M |
| 2025-09-02 | 23.03 | $22.94 | 465735 |
| 2025-08-29 | 23.05 | $22.92 | 1.3M |
| 2025-08-28 | 23.05 | $23.02 | 546550 |
| 2025-08-27 | 23.05 | $23.02 | 753507 |
| 2025-08-26 | 23.05 | $23.00 | 762355 |
| 2025-08-25 | 23.06 | $22.98 | 1.0M |
| 2025-08-22 | 23.06 | $22.97 | 646767 |
| 2025-08-21 | 23.07 | $22.99 | 580694 |
| 2025-08-20 | 23.08 | $23.00 | 1.1M |
| 2025-08-19 | 23.10 | $22.96 | 751204 |
| 2025-08-18 | 23.12 | $23.00 | 643919 |
| 2025-08-15 | 23.14 | $23.03 | 958265 |
| 2025-08-14 | 23.15 | $23.03 | 1.2M |
| 2025-08-13 | 23.17 | $23.09 | 605781 |
| 2025-08-12 | 23.17 | $23.03 | 1.3M |
| 2025-08-11 | 23.18 | $23.06 | 651053 |
| 2025-08-08 | 23.17 | $23.07 | 1.1M |
| 2025-08-07 | 23.17 | $23.20 | 660356 |
| 2025-08-06 | 23.15 | $23.20 | 625195 |
| 2025-08-05 | 22.86 | $23.13 | 783429 |
| 2025-08-04 | 22.55 | $23.20 | 878372 |
| 2025-08-01 | 22.25 | $23.08 | 833970 |
| 2025-07-31 | 21.97 | $23.05 | 955991 |
| 2025-07-30 | 21.71 | $22.98 | 907108 |
| 2025-07-29 | 21.42 | $23.05 | 765603 |
| 2025-07-28 | 21.06 | $23.12 | 502020 |
| 2025-07-25 | 20.71 | $23.14 | 662013 |
| 2025-07-24 | 20.33 | $23.13 | 1.2M |
| 2025-07-23 | 19.94 | $23.40 | 1.3M |
| 2025-07-22 | 19.56 | $23.41 | 1.7M |
| 2025-07-21 | 19.19 | $23.30 | 1.2M |
| 2025-07-18 | 18.81 | $23.23 | 1.2M |
| 2025-07-17 | 18.43 | $23.52 | 1.7M |
| 2025-07-16 | 18.04 | $23.18 | 1.7M |
| 2025-07-15 | 17.66 | $23.10 | 3.0M |
| 2025-07-14 | 17.29 | $23.00 | 3.5M |
| 2025-07-11 | 16.92 | $22.89 | 6.9M |
| 2025-07-10 | 16.55 | $22.86 | 37.4M |
| 2025-07-09 | 16.21 | $17.50 | 6.4M |
| 2025-07-08 | 16.13 | $16.91 | 2.2M |
| 2025-07-07 | 16.07 | $17.11 | 2.4M |
| 2025-07-03 | 16.00 | $17.52 | 559540 |
| 2025-07-02 | 15.91 | $17.91 | 1.1M |
| 2025-07-01 | 15.82 | $17.05 | 2.8M |
| 2025-06-30 | 15.77 | $15.94 | 849887 |
| 2025-06-27 | 15.82 | $16.00 | 1.4M |
| 2025-06-26 | 15.87 | $15.59 | 604243 |
| 2025-06-25 | 15.94 | $15.45 | 961516 |
| 2025-06-24 | 16.03 | $15.78 | 652853 |
| 2025-06-23 | 16.11 | $15.91 | 714376 |
| 2025-06-20 | 16.18 | $15.71 | 1.6M |
| 2025-06-18 | 16.27 | $15.64 | 870017 |
| 2025-06-17 | 16.38 | $15.66 | 658448 |
| 2025-06-16 | 16.49 | $15.73 | 851451 |
| 2025-06-13 | 16.62 | $15.56 | 504420 |
| 2025-06-12 | 16.74 | $15.68 | 636000 |
| 2025-06-11 | 16.82 | $15.55 | 1.3M |
| 2025-06-10 | 16.93 | $16.02 | 670354 |
| 2025-06-09 | 17.01 | $15.93 | 732474 |
| 2025-06-06 | 17.06 | $15.68 | 628677 |
| 2025-06-05 | 17.13 | $15.65 | 999162 |
| 2025-06-04 | 17.21 | $15.73 | 724119 |
| 2025-06-03 | 17.32 | $16.20 | 902677 |
| 2025-06-02 | 17.38 | $15.99 | 1.0M |
| 2025-05-30 | 17.48 | $16.92 | 743021 |
| 2025-05-29 | 17.52 | $17.09 | 809651 |
| 2025-05-28 | 17.56 | $16.97 | 708506 |
| 2025-05-27 | 17.60 | $17.29 | 592998 |
| 2025-05-23 | 17.62 | $17.19 | 544352 |
| 2025-05-22 | 17.66 | $17.45 | 435804 |
| 2025-05-21 | 17.70 | $17.52 | 552124 |
| 2025-05-20 | 17.75 | $17.80 | 895945 |
| 2025-05-19 | 17.79 | $17.87 | 615481 |
| 2025-05-16 | 17.83 | $18.26 | 690943 |
| 2025-05-15 | 17.90 | $17.96 | 739917 |
| 2025-05-14 | 17.94 | $17.32 | 963301 |
| 2025-05-13 | 18.03 | $17.73 | 885161 |
| 2025-05-12 | 18.13 | $17.55 | 720336 |
| 2025-05-09 | 18.22 | $17.01 | 683459 |
| 2025-05-08 | 18.31 | $17.13 | 1.1M |
| 2025-05-07 | 18.40 | $17.23 | 1.8M |
| 2025-05-06 | 18.44 | $17.93 | 2.4M |
| 2025-05-05 | 18.47 | $17.36 | 722259 |
| 2025-05-02 | 18.57 | $17.93 | 481075 |
| 2025-05-01 | 18.67 | $17.76 | 617419 |
| 2025-04-30 | 18.79 | $17.93 | 692884 |
| 2025-04-29 | 18.90 | $17.87 | 593439 |
| 2025-04-28 | 19.00 | $17.69 | 690621 |
| 2025-04-25 | 19.09 | $17.82 | 823841 |
| 2025-04-24 | 19.18 | $18.24 | 633768 |
| 2025-04-23 | 19.23 | $18.58 | 777269 |
| 2025-04-22 | 19.22 | $18.61 | 711251 |
| 2025-04-21 | 19.20 | $18.74 | 781895 |
| 2025-04-17 | 19.21 | $19.53 | 426709 |
| 2025-04-16 | 19.16 | $18.89 | 399221 |
| 2025-04-15 | 19.16 | $19.14 | 556079 |
| 2025-04-14 | 19.21 | $19.59 | 516333 |
| 2025-04-11 | 19.22 | $19.46 | 556501 |
| 2025-04-10 | 19.25 | $18.84 | 558679 |
| 2025-04-09 | 19.31 | $18.95 | 919774 |
| 2025-04-08 | 19.36 | $18.01 | 817815 |
| 2025-04-07 | 19.52 | $18.52 | 1.1M |
| 2025-04-04 | 19.69 | $19.28 | 1.3M |
| 2025-04-03 | 19.73 | $19.93 | 945917 |
| 2025-04-02 | 19.69 | $20.17 | 645053 |
| 2025-04-01 | 19.64 | $20.15 | 640066 |
| 2025-03-31 | 19.58 | $19.93 | 860074 |
| 2025-03-28 | 19.55 | $19.50 | 502399 |
| 2025-03-27 | 19.57 | $19.63 | 570512 |
| 2025-03-26 | 19.57 | $19.05 | 663339 |
| 2025-03-25 | 19.62 | $18.56 | 517985 |
| 2025-03-24 | 19.70 | $18.22 | 847830 |
| 2025-03-21 | 19.79 | $18.76 | 1.5M |
| 2025-03-20 | 19.85 | $18.70 | 702416 |
| 2025-03-19 | 19.90 | $18.88 | 1.1M |
| 2025-03-18 | 19.95 | $20.00 | 694929 |
| 2025-03-17 | 19.92 | $19.85 | 718457 |
| 2025-03-14 | 19.91 | $20.12 | 747452 |
| 2025-03-13 | 19.81 | $20.00 | 826202 |
| 2025-03-12 | 19.71 | $19.87 | 1.5M |
| 2025-03-11 | 19.56 | $21.29 | 1.9M |
| 2025-03-10 | 19.31 | $21.97 | 2.4M |
| 2025-03-07 | 19.04 | $20.05 | 915904 |
| 2025-03-06 | 18.85 | $19.05 | 635856 |
| 2025-03-05 | 18.73 | $19.12 | 616207 |
| 2025-03-04 | 18.59 | $19.00 | 1.1M |
| 2025-03-03 | 18.45 | $19.39 | 821965 |
| 2025-02-28 | 18.31 | $19.82 | 971463 |
| 2025-02-27 | 18.17 | $19.76 | 965029 |
| 2025-02-26 | 18.01 | $19.93 | 778469 |
| 2025-02-25 | 17.83 | $20.29 | 911863 |
| 2025-02-24 | 17.69 | $19.85 | 1.2M |
| 2025-02-21 | 17.55 | $19.97 | 760711 |
| 2025-02-20 | 17.40 | $19.80 | 702249 |
| 2025-02-19 | 17.25 | $19.84 | 1.0M |
| 2025-02-18 | 17.10 | $19.36 | 1.3M |
| 2025-02-14 | 16.93 | $19.76 | 4.3M |
| 2025-02-13 | 16.73 | $18.11 | 1.3M |
| 2025-02-12 | 16.62 | $17.90 | 2.0M |
| 2025-02-11 | 16.51 | $16.95 | 3.1M |
| 2025-02-10 | 16.44 | $16.31 | 1.5M |
| 2025-02-07 | 16.40 | $16.48 | 1.0M |
| 2025-02-06 | 16.39 | $16.28 | 1.2M |
| 2025-02-05 | 16.45 | $16.65 | 570076 |
| 2025-02-04 | 16.50 | $16.25 | 1.2M |
| 2025-02-03 | 16.59 | $16.28 | 1.5M |
| 2025-01-31 | 16.67 | $16.59 | 1.2M |
| 2025-01-30 | 16.74 | $17.00 | 803321 |
| 2025-01-29 | 16.78 | $16.52 | 1.0M |
| 2025-01-28 | 16.84 | $16.35 | 1.4M |
| 2025-01-27 | 16.94 | $17.58 | 908394 |
| 2025-01-24 | 16.97 | $16.98 | 529557 |
| 2025-01-23 | 17.00 | $16.96 | 789013 |
| 2025-01-22 | 17.05 | $16.86 | 702332 |
| 2025-01-21 | 17.10 | $16.81 | 1.0M |
| 2025-01-17 | 17.17 | $15.93 | 617715 |
| 2025-01-16 | 17.38 | $15.85 | 859559 |
| 2025-01-15 | 17.61 | $15.91 | 552829 |
| 2025-01-14 | 17.85 | $15.74 | 817408 |
| 2025-01-13 | 18.11 | $15.41 | 1.1M |
| 2025-01-10 | 18.37 | $15.55 | 1.7M |
| 2025-01-08 | 18.64 | $16.32 | 1.9M |
| 2025-01-07 | 18.86 | $17.50 | 842193 |
| 2025-01-06 | 19.00 | $17.59 | 1.1M |
| 2025-01-03 | 19.16 | $18.11 | 705623 |
| 2025-01-02 | 19.28 | $17.80 | 736486 |
| 2024-12-31 | 19.43 | $17.99 | 895095 |
| 2024-12-30 | 19.60 | $17.75 | 438102 |
| 2024-12-27 | 19.75 | $17.88 | 534084 |
| 2024-12-26 | 19.94 | $18.21 | 514772 |
| 2024-12-24 | 20.08 | $18.17 | 313536 |
| 2024-12-23 | 20.17 | $17.65 | 807652 |
| 2024-12-20 | 20.24 | $17.92 | 2.6M |
| 2024-12-19 | 20.24 | $17.88 | 1.2M |
| 2024-12-18 | 20.20 | $18.23 | 1.3M |
| 2024-12-17 | 20.15 | $20.12 | 999748 |
| 2024-12-16 | 20.00 | $20.47 | 643519 |
| 2024-12-13 | 19.83 | $20.78 | 410695 |
| 2024-12-12 | 19.65 | $20.79 | 690491 |
| 2024-12-11 | 19.49 | $20.74 | 883024 |
| 2024-12-10 | 19.33 | $20.91 | 874316 |
| 2024-12-09 | 19.18 | $20.68 | 658013 |
| 2024-12-06 | 19.05 | $20.38 | 821349 |
| 2024-12-05 | 19.02 | $20.72 | 808373 |
| 2024-12-04 | 18.82 | $20.58 | 913088 |
| 2024-12-03 | 18.63 | $20.78 | 1.1M |
| 2024-12-02 | 18.41 | $21.35 | 1.3M |
| 2024-11-29 | 18.18 | $20.80 | 790606 |
| 2024-11-27 | 17.97 | $21.56 | 1.4M |
| 2024-11-26 | 17.75 | $21.00 | 2.2M |
| 2024-11-25 | 17.56 | $20.15 | 1.9M |
| 2024-11-22 | 17.42 | $18.86 | 980121 |
| 2024-11-21 | 17.33 | $18.00 | 1.4M |
| 2024-11-20 | 17.30 | $17.09 | 965053 |
| 2024-11-19 | 17.31 | $17.20 | 804708 |
| 2024-11-18 | 17.34 | $17.09 | 1.2M |
| 2024-11-15 | 17.35 | $17.23 | 1.6M |
| 2024-11-14 | 17.37 | $17.18 | 986329 |
| 2024-11-13 | 17.37 | $17.45 | 1.2M |
| 2024-11-12 | 17.38 | $17.55 | 1.3M |
| 2024-11-11 | 17.38 | $18.01 | 1.2M |
| 2024-11-08 | 17.36 | $18.05 | 1.5M |
| 2024-11-07 | 17.35 | $19.65 | 2.6M |
| 2024-11-06 | 17.23 | $16.84 | 1.3M |
| 2024-11-05 | 17.25 | $16.74 | 652065 |
| 2024-11-04 | 17.29 | $16.46 | 704678 |
| 2024-11-01 | 17.31 | $16.73 | 688273 |
| 2024-10-31 | 17.32 | $16.63 | 717498 |
| 2024-10-30 | 17.32 | $17.03 | 488141 |
| 2024-10-29 | 17.32 | $17.26 | 485376 |
| 2024-10-28 | 17.32 | $17.36 | 384914 |
| 2024-10-25 | 17.30 | $17.05 | 527362 |
| 2024-10-24 | 17.33 | $17.33 | 541786 |
| 2024-10-23 | 17.34 | $17.41 | 502922 |
| 2024-10-22 | 17.34 | $17.80 | 572837 |
| 2024-10-21 | 17.33 | $17.25 | 449980 |
| 2024-10-18 | 17.34 | $17.63 | 916482 |
| 2024-10-17 | 17.37 | $17.18 | 1.1M |
| 2024-10-16 | 17.43 | $17.64 | 641127 |
| 2024-10-15 | 17.45 | $17.50 | 572060 |
| 2024-10-14 | 17.49 | $17.69 | 466869 |
| 2024-10-11 | 17.50 | $17.80 | 720213 |
| 2024-10-10 | 17.53 | $17.31 | 536059 |
| 2024-10-09 | 17.59 | $17.27 | 519228 |
| 2024-10-08 | 17.65 | $17.46 | 534264 |
| 2024-10-07 | 17.68 | $16.92 | 558487 |
| 2024-10-04 | 17.73 | $16.86 | 521604 |
| 2024-10-03 | 17.79 | $16.71 | 445059 |
| 2024-10-02 | 17.88 | $16.95 | 573265 |
| 2024-10-01 | 17.87 | $17.22 | 582632 |
| 2024-09-30 | 17.87 | $17.11 | 1.1M |
| 2024-09-27 | 17.87 | $17.56 | 581661 |
| 2024-09-26 | 17.83 | $17.43 | 525356 |
| 2024-09-25 | 17.84 | $17.58 | 541535 |
| 2024-09-24 | 17.86 | $17.46 | 1.2M |
| 2024-09-23 | 17.90 | $17.55 | 967867 |
| 2024-09-20 | 17.91 | $18.20 | 1.7M |
| 2024-09-19 | 17.85 | $18.38 | 807303 |
| 2024-09-18 | 17.82 | $18.12 | 569009 |
| 2024-09-17 | 17.78 | $18.19 | 712048 |
| 2024-09-16 | 17.74 | $17.92 | 650210 |
| 2024-09-13 | 17.67 | $18.37 | 936964 |
| 2024-09-12 | 17.59 | $18.57 | 649012 |
| 2024-09-11 | 17.50 | $18.35 | 756069 |
| 2024-09-10 | 17.40 | $18.06 | 1.0M |
| 2024-09-09 | 17.34 | $18.03 | 801054 |
| 2024-09-06 | 17.29 | $18.04 | 872920 |
| 2024-09-05 | 17.23 | $18.51 | 2.1M |
| 2024-09-04 | 17.14 | $16.83 | 890788 |
| 2024-09-03 | 17.10 | $17.04 | 832405 |
| 2024-08-30 | 17.12 | $17.17 | 745330 |
| 2024-08-29 | 17.13 | $16.89 | 1.0M |
| 2024-08-28 | 17.16 | $17.45 | 1.0M |
| 2024-08-27 | 17.16 | $18.15 | 1.2M |
| 2024-08-26 | 17.13 | $18.21 | 627918 |
| 2024-08-23 | 17.08 | $17.73 | 653839 |
| 2024-08-22 | 17.06 | $17.02 | 720458 |
| 2024-08-21 | 17.08 | $17.69 | 965146 |
| 2024-08-20 | 17.03 | $17.38 | 784188 |
| 2024-08-19 | 16.96 | $17.40 | 1.0M |
| 2024-08-16 | 16.90 | $16.59 | 836756 |
| 2024-08-15 | 16.87 | $16.67 | 868524 |
| 2024-08-14 | 16.87 | $16.72 | 1.0M |
| 2024-08-13 | 16.86 | $16.47 | 986441 |
| 2024-08-12 | 16.85 | $16.81 | 961054 |
| 2024-08-09 | 16.81 | $17.06 | 772016 |
| 2024-08-08 | 16.73 | $16.77 | 992368 |
| 2024-08-07 | 16.70 | $16.67 | 1.5M |
| 2024-08-06 | 16.65 | $16.18 | 2.3M |
| 2024-08-05 | 16.65 | $17.39 | 1.4M |
| 2024-08-02 | 16.59 | $17.41 | 742668 |
| 2024-08-01 | 16.55 | $17.36 | 857485 |
| 2024-07-31 | 16.53 | $17.60 | 684786 |
| 2024-07-30 | 16.47 | $17.37 | 1.0M |
| 2024-07-29 | 16.42 | $17.31 | 872944 |
| 2024-07-26 | 16.37 | $17.33 | 986934 |
| 2024-07-25 | 16.35 | $17.49 | 1.6M |
| 2024-07-24 | 16.31 | $16.54 | 1.1M |
| 2024-07-23 | 16.34 | $16.05 | 619897 |
| 2024-07-22 | 16.40 | $16.30 | 848755 |
| 2024-07-19 | 16.44 | $15.93 | 1.1M |
| 2024-07-18 | 16.54 | $16.55 | 817580 |
| 2024-07-17 | 16.60 | $16.56 | 818695 |
| 2024-07-16 | 16.67 | $16.41 | 886059 |
| 2024-07-15 | 16.74 | $15.86 | 1.2M |
| 2024-07-12 | 16.84 | $15.61 | 710207 |
| 2024-07-11 | 16.96 | $16.02 | 1.1M |
| 2024-07-10 | 17.07 | $15.79 | 1.2M |
| 2024-07-09 | 17.19 | $16.12 | 944878 |
| 2024-07-08 | 17.30 | $16.14 | 1.0M |
| 2024-07-05 | 17.40 | $16.58 | 828842 |
| 2024-07-03 | 17.49 | $16.94 | 575816 |
| 2024-07-02 | 17.59 | $16.46 | 1.1M |
| 2024-07-01 | 17.69 | $16.34 | 1.3M |
| 2024-06-28 | 17.82 | $16.46 | 9.9M |
| 2024-06-27 | 17.95 | $16.93 | 1.2M |
| 2024-06-26 | 18.03 | $16.68 | 1.2M |
| 2024-06-25 | 18.16 | $17.15 | 845492 |
| 2024-06-24 | 18.28 | $17.24 | 1.0M |
| 2024-06-21 | 18.42 | $17.04 | 2.1M |
| 2024-06-20 | 18.57 | $17.85 | 724501 |
| 2024-06-18 | 18.70 | $17.79 | 901609 |
| 2024-06-17 | 18.86 | $17.94 | 649097 |
| 2024-06-14 | 19.01 | $17.82 | 517698 |
| 2024-06-13 | 19.19 | $17.88 | 696184 |
| 2024-06-12 | 19.34 | $18.00 | 777793 |
| 2024-06-11 | 19.49 | $18.21 | 653179 |
| 2024-06-10 | 19.68 | $18.24 | 756895 |
| 2024-06-07 | 19.85 | $18.28 | 613396 |
| 2024-06-06 | 20.05 | $18.26 | 643207 |
| 2024-06-05 | 20.23 | $18.34 | 681965 |
| 2024-06-04 | 20.53 | $18.82 | 855815 |
| 2024-06-03 | 20.77 | $18.52 | 659858 |
| 2024-05-31 | 21.00 | $18.99 | 1.2M |
| 2024-05-30 | 21.24 | $19.00 | 715515 |
| 2024-05-29 | 21.48 | $18.63 | 880858 |
| 2024-05-28 | 21.71 | $19.28 | 1.0M |
| 2024-05-24 | 21.93 | $19.51 | 900724 |
| 2024-05-23 | 22.15 | $20.01 | 894840 |
| 2024-05-22 | 22.37 | $20.07 | 838451 |
| 2024-05-21 | 22.57 | $20.47 | 577047 |
| 2024-05-20 | 22.74 | $20.85 | 563260 |
| 2024-05-17 | 22.79 | $20.95 | 937285 |
| 2024-05-16 | 22.81 | $21.39 | 981430 |
| 2024-05-15 | 22.83 | $20.90 | 1.2M |
| 2024-05-14 | 22.86 | $21.13 | 1.3M |
| 2024-05-13 | 22.85 | $21.86 | 1.1M |
| 2024-05-10 | 22.81 | $21.77 | 1.4M |
| 2024-05-09 | 22.77 | $22.20 | 1.3M |
| 2024-05-08 | 22.74 | $21.97 | 1.9M |
| 2024-05-07 | 22.69 | $24.27 | 1.3M |
| 2024-05-06 | 22.52 | $23.54 | 1.1M |
| 2024-05-03 | 22.38 | $23.20 | 1.1M |
| 2024-05-02 | 22.23 | $23.77 | 855050 |
| 2024-05-01 | 22.01 | $23.80 | 1.0M |
| 2024-04-30 | 21.76 | $23.34 | 1.0M |
| 2024-04-29 | 21.54 | $23.58 | 1.2M |
| 2024-04-26 | 21.35 | $23.94 | 891919 |
| 2024-04-25 | 21.09 | $24.34 | 1.1M |
| 2024-04-24 | 20.82 | $24.13 | 1.3M |
| 2024-04-23 | 20.57 | $23.80 | 1.4M |
| 2024-04-22 | 20.32 | $22.01 | 1.1M |
| 2024-04-19 | 20.15 | $21.22 | 1.1M |
| 2024-04-18 | 19.99 | $21.76 | 904848 |
| 2024-04-17 | 19.77 | $21.47 | 1.0M |
| 2024-04-16 | 19.58 | $21.11 | 764961 |
| 2024-04-15 | 19.37 | $20.97 | 1.1M |
| 2024-04-12 | 19.16 | $20.92 | 1.1M |
| 2024-04-11 | 18.91 | $21.58 | 1.3M |
| 2024-04-10 | 18.62 | $21.01 | 773535 |
| 2024-04-09 | 18.33 | $20.81 | 992996 |
| 2024-04-08 | 18.02 | $20.84 | 1.0M |
| 2024-04-05 | 17.70 | $20.13 | 981163 |
| 2024-04-04 | 17.42 | $19.36 | 779128 |
| 2024-04-03 | 17.19 | $18.92 | 1.4M |
| 2024-04-02 | 16.98 | $18.88 | 1.6M |
| 2024-04-01 | 16.77 | $19.79 | 1.3M |
| 2024-03-28 | 16.52 | $18.80 | 1.0M |
| 2024-03-27 | 16.31 | $18.87 | 1.1M |
| 2024-03-26 | 16.10 | $19.09 | 787762 |
| 2024-03-25 | 15.88 | $18.88 | 1.3M |
| 2024-03-22 | 15.67 | $18.59 | 1.0M |
| 2024-03-21 | 15.46 | $18.06 | 948787 |
| 2024-03-20 | 15.29 | $17.38 | 1.0M |
| 2024-03-19 | 15.16 | $17.58 | 1.2M |
| 2024-03-18 | 15.02 | $16.96 | 1.4M |
| 2024-03-15 | 14.93 | $16.69 | 3.0M |
| 2024-03-14 | 14.85 | $15.92 | 1.4M |
| 2024-03-13 | 14.77 | $15.80 | 1.7M |
| 2024-03-12 | 14.66 | $15.28 | 1.2M |
| 2024-03-11 | 14.53 | $14.53 | 785349 |
| 2024-03-08 | 14.43 | $14.47 | 781455 |
| 2024-03-07 | 14.32 | $14.53 | 721377 |
| 2024-03-06 | 14.22 | $14.68 | 893660 |
| 2024-03-05 | 14.13 | $14.83 | 947349 |
| 2024-03-04 | 14.04 | $14.66 | 983129 |
| 2024-03-01 | 13.96 | $14.72 | 1.0M |
| 2024-02-29 | 13.89 | $14.64 | 1.2M |
| 2024-02-28 | 13.81 | $14.72 | 1.2M |
| 2024-02-27 | 13.74 | $14.68 | 1.6M |
| 2024-02-26 | 13.66 | $14.59 | 939376 |
| 2024-02-23 | 13.62 | $14.56 | 1.2M |
| 2024-02-22 | 13.56 | $14.60 | 1.4M |
| 2024-02-21 | 13.50 | $14.71 | 1.3M |
| 2024-02-20 | 13.43 | $14.89 | 1.6M |
| 2024-02-16 | 13.35 | $15.12 | 1.3M |
| 2024-02-15 | 13.23 | $15.03 | 1.5M |
| 2024-02-14 | 13.12 | $14.40 | 1.8M |
| 2024-02-13 | 13.05 | $13.63 | 3.2M |
| 2024-02-12 | 13.02 | $12.61 | 1.4M |
| 2024-02-09 | 13.04 | $12.43 | 1.2M |
| 2024-02-08 | 13.07 | $12.45 | 1.2M |
| 2024-02-07 | 13.10 | $12.42 | 1.2M |
| 2024-02-06 | 13.16 | $12.92 | 823701 |
| 2024-02-05 | 13.22 | $12.99 | 1.1M |
| 2024-02-02 | 13.24 | $13.13 | 1.1M |
| 2024-02-01 | 13.25 | $13.23 | 1.2M |
| 2024-01-31 | 13.27 | $12.99 | 922817 |
| 2024-01-30 | 13.29 | $13.35 | 599762 |
| 2024-01-29 | 13.28 | $13.24 | 928351 |
| 2024-01-26 | 13.28 | $13.69 | 535078 |
| 2024-01-25 | 13.26 | $13.44 | 648338 |
| 2024-01-24 | 13.24 | $13.27 | 568051 |
| 2024-01-23 | 13.24 | $13.36 | 572202 |
| 2024-01-22 | 13.22 | $13.20 | 779650 |
| 2024-01-19 | 13.18 | $12.76 | 804991 |
| 2024-01-18 | 13.16 | $12.98 | 821298 |
| 2024-01-17 | 13.12 | $12.83 | 1.0M |
| 2024-01-16 | 13.10 | $13.10 | 822618 |
| 2024-01-12 | 13.08 | $12.95 | 790867 |
| 2024-01-11 | 13.07 | $13.08 | 1.2M |
| 2024-01-10 | 13.04 | $13.00 | 1.6M |
| 2024-01-09 | 12.99 | $13.68 | 1.1M |
| 2024-01-08 | 12.90 | $14.17 | 1.5M |
| 2024-01-05 | 12.77 | $13.39 | 809243 |
| 2024-01-04 | 12.68 | $13.29 | 1.0M |
| 2024-01-03 | 12.58 | $13.55 | 1.1M |
| 2024-01-02 | 12.48 | $13.51 | 1.1M |
| 2023-12-29 | 12.38 | $13.14 | 677312 |
| 2023-12-28 | 12.28 | $13.14 | 1.0M |
| 2023-12-27 | 12.19 | $13.29 | 866958 |
| 2023-12-26 | 12.10 | $13.12 | 631770 |
| 2023-12-22 | 12.02 | $13.21 | 1.1M |
| 2023-12-21 | 11.97 | $13.01 | 1.1M |
| 2023-12-20 | 11.91 | $12.39 | 1.1M |
| 2023-12-19 | 11.88 | $12.38 | 868938 |
| 2023-12-18 | 11.83 | $12.12 | 1.2M |
| 2023-12-15 | 11.78 | $12.38 | 3.4M |
| 2023-12-14 | 11.71 | $12.74 | 1.4M |
| 2023-12-13 | 11.61 | $12.76 | 2.0M |
| 2023-12-12 | 11.51 | $12.50 | 1.1M |
| 2023-12-11 | 11.42 | $12.05 | 936516 |
| 2023-12-08 | 11.35 | $11.84 | 743355 |
| 2023-12-07 | 11.27 | $11.65 | 752140 |
| 2023-12-06 | 11.23 | $11.57 | 1.2M |
| 2023-12-05 | 11.17 | $11.33 | 864281 |
| 2023-12-04 | 11.13 | $11.54 | 921383 |
| 2023-12-01 | 11.07 | $11.38 | 942939 |
| 2023-11-30 | 11.00 | $11.20 | 1.8M |
| 2023-11-29 | 10.94 | $11.24 | 1.4M |
| 2023-11-28 | 10.88 | $11.63 | 930210 |
| 2023-11-27 | 10.82 | $11.52 | 1.5M |
| 2023-11-24 | 10.76 | $12.15 | 557480 |
| 2023-11-22 | 10.68 | $11.84 | 1.4M |
| 2023-11-21 | 10.60 | $11.85 | 1.8M |
| 2023-11-20 | 10.51 | $11.22 | 1.8M |
| 2023-11-17 | 10.47 | $11.20 | 1.7M |
| 2023-11-16 | 10.42 | $11.01 | 1.4M |
| 2023-11-15 | 10.37 | $10.76 | 1.0M |
| 2023-11-14 | 10.32 | $10.78 | 1.4M |
| 2023-11-13 | 10.29 | $10.65 | 1.2M |
| 2023-11-10 | 10.25 | $10.58 | 602474 |
| 2023-11-09 | 10.26 | $10.36 | 1.0M |
| 2023-11-08 | 10.26 | $10.70 | 1.6M |
| 2023-11-07 | 10.23 | $10.46 | 1.0M |
| 2023-11-06 | 10.24 | $10.46 | 812800 |
| 2023-11-03 | 10.29 | $10.47 | 944558 |
| 2023-11-02 | 10.29 | $9.97 | 1.7M |
| 2023-11-01 | 10.30 | $10.04 | 1.4M |
| 2023-10-31 | 10.34 | $10.02 | 1.2M |
| 2023-10-30 | 10.40 | $10.37 | 770065 |
| 2023-10-27 | 10.55 | $10.39 | 1.4M |
| 2023-10-26 | 10.76 | $10.42 | 716067 |
| 2023-10-25 | 11.04 | $10.28 | 1.0M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.97
2025-09-25
Close Price
$23.00
Vol: 7.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.69
Average
17.46
Maximum
22.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-09-25 | 22.97 | $23.00 | 7.2M |
| 2025-09-24 | 22.96 | $23.00 | 2.3M |
| 2025-09-23 | 22.96 | $22.99 | 1.9M |
| 2025-09-22 | 22.96 | $23.00 | 499331 |
| 2025-09-19 | 22.95 | $23.00 | 2.5M |
| 2025-09-18 | 22.95 | $22.98 | 451629 |
| 2025-09-17 | 22.95 | $22.98 | 509521 |
| 2025-09-16 | 22.94 | $22.99 | 904103 |
| 2025-09-15 | 22.94 | $22.98 | 614319 |
| 2025-09-12 | 22.93 | $22.98 | 2.2M |
| 2025-09-11 | 22.93 | $22.99 | 417181 |
| 2025-09-10 | 22.92 | $23.00 | 1.3M |
| 2025-09-09 | 22.91 | $22.98 | 1.1M |
| 2025-09-08 | 22.90 | $22.98 | 1.5M |
| 2025-09-05 | 22.90 | $22.97 | 2.5M |
| 2025-09-04 | 22.89 | $22.93 | 839080 |
| 2025-09-03 | 22.88 | $22.97 | 2.0M |
| 2025-09-02 | 22.88 | $22.94 | 465735 |
| 2025-08-29 | 22.87 | $22.92 | 1.3M |
| 2025-08-28 | 22.86 | $23.02 | 546550 |
| 2025-08-27 | 22.85 | $23.02 | 753507 |
| 2025-08-26 | 22.83 | $23.00 | 762355 |
| 2025-08-25 | 22.81 | $22.98 | 1.0M |
| 2025-08-22 | 22.79 | $22.97 | 646767 |
| 2025-08-21 | 22.77 | $22.99 | 580694 |
| 2025-08-20 | 22.75 | $23.00 | 1.1M |
| 2025-08-19 | 22.72 | $22.96 | 751204 |
| 2025-08-18 | 22.70 | $23.00 | 643919 |
| 2025-08-15 | 22.67 | $23.03 | 958265 |
| 2025-08-14 | 22.63 | $23.03 | 1.2M |
| 2025-08-13 | 22.59 | $23.09 | 605781 |
| 2025-08-12 | 22.53 | $23.03 | 1.3M |
| 2025-08-11 | 22.48 | $23.06 | 651053 |
| 2025-08-08 | 22.42 | $23.07 | 1.1M |
| 2025-08-07 | 22.35 | $23.20 | 660356 |
| 2025-08-06 | 22.26 | $23.20 | 625195 |
| 2025-08-05 | 22.17 | $23.13 | 783429 |
| 2025-08-04 | 22.06 | $23.20 | 878372 |
| 2025-08-01 | 21.94 | $23.08 | 833970 |
| 2025-07-31 | 21.82 | $23.05 | 955991 |
| 2025-07-30 | 21.70 | $22.98 | 907108 |
| 2025-07-29 | 21.56 | $23.05 | 765603 |
| 2025-07-28 | 21.40 | $23.12 | 502020 |
| 2025-07-25 | 21.22 | $23.14 | 662013 |
| 2025-07-24 | 21.02 | $23.13 | 1.2M |
| 2025-07-23 | 20.80 | $23.40 | 1.3M |
| 2025-07-22 | 20.52 | $23.41 | 1.7M |
| 2025-07-21 | 20.22 | $23.30 | 1.2M |
| 2025-07-18 | 19.90 | $23.23 | 1.2M |
| 2025-07-17 | 19.55 | $23.52 | 1.7M |
| 2025-07-16 | 19.13 | $23.18 | 1.7M |
| 2025-07-15 | 18.70 | $23.10 | 3.0M |
| 2025-07-14 | 18.24 | $23.00 | 3.5M |
| 2025-07-11 | 17.74 | $22.89 | 6.9M |
| 2025-07-10 | 17.19 | $22.86 | 37.4M |
| 2025-07-09 | 16.60 | $17.50 | 6.4M |
| 2025-07-08 | 16.50 | $16.91 | 2.2M |
| 2025-07-07 | 16.46 | $17.11 | 2.4M |
| 2025-07-03 | 16.39 | $17.52 | 559540 |
| 2025-07-02 | 16.27 | $17.91 | 1.1M |
| 2025-07-01 | 16.10 | $17.05 | 2.8M |
| 2025-06-30 | 16.00 | $15.94 | 849887 |
| 2025-06-27 | 16.01 | $16.00 | 1.4M |
| 2025-06-26 | 16.01 | $15.59 | 604243 |
| 2025-06-25 | 16.05 | $15.45 | 961516 |
| 2025-06-24 | 16.11 | $15.78 | 652853 |
| 2025-06-23 | 16.15 | $15.91 | 714376 |
| 2025-06-20 | 16.17 | $15.71 | 1.6M |
| 2025-06-18 | 16.22 | $15.64 | 870017 |
| 2025-06-17 | 16.28 | $15.66 | 658448 |
| 2025-06-16 | 16.35 | $15.73 | 851451 |
| 2025-06-13 | 16.42 | $15.56 | 504420 |
| 2025-06-12 | 16.51 | $15.68 | 636000 |
| 2025-06-11 | 16.59 | $15.55 | 1.3M |
| 2025-06-10 | 16.70 | $16.02 | 670354 |
| 2025-06-09 | 16.77 | $15.93 | 732474 |
| 2025-06-06 | 16.86 | $15.68 | 628677 |
| 2025-06-05 | 16.99 | $15.65 | 999162 |
| 2025-06-04 | 17.13 | $15.73 | 724119 |
| 2025-06-03 | 17.28 | $16.20 | 902677 |
| 2025-06-02 | 17.39 | $15.99 | 1.0M |
| 2025-05-30 | 17.54 | $16.92 | 743021 |
| 2025-05-29 | 17.60 | $17.09 | 809651 |
| 2025-05-28 | 17.66 | $16.97 | 708506 |
| 2025-05-27 | 17.73 | $17.29 | 592998 |
| 2025-05-23 | 17.77 | $17.19 | 544352 |
| 2025-05-22 | 17.84 | $17.45 | 435804 |
| 2025-05-21 | 17.88 | $17.52 | 552124 |
| 2025-05-20 | 17.91 | $17.80 | 895945 |
| 2025-05-19 | 17.93 | $17.87 | 615481 |
| 2025-05-16 | 17.93 | $18.26 | 690943 |
| 2025-05-15 | 17.90 | $17.96 | 739917 |
| 2025-05-14 | 17.89 | $17.32 | 963301 |
| 2025-05-13 | 17.95 | $17.73 | 885161 |
| 2025-05-12 | 17.97 | $17.55 | 720336 |
| 2025-05-09 | 18.02 | $17.01 | 683459 |
| 2025-05-08 | 18.12 | $17.13 | 1.1M |
| 2025-05-07 | 18.23 | $17.23 | 1.8M |
| 2025-05-06 | 18.33 | $17.93 | 2.4M |
| 2025-05-05 | 18.38 | $17.36 | 722259 |
| 2025-05-02 | 18.48 | $17.93 | 481075 |
| 2025-05-01 | 18.54 | $17.76 | 617419 |
| 2025-04-30 | 18.62 | $17.93 | 692884 |
| 2025-04-29 | 18.70 | $17.87 | 593439 |
| 2025-04-28 | 18.78 | $17.69 | 690621 |
| 2025-04-25 | 18.90 | $17.82 | 823841 |
| 2025-04-24 | 19.01 | $18.24 | 633768 |
| 2025-04-23 | 19.09 | $18.58 | 777269 |
| 2025-04-22 | 19.15 | $18.61 | 711251 |
| 2025-04-21 | 19.20 | $18.74 | 781895 |
| 2025-04-17 | 19.25 | $19.53 | 426709 |
| 2025-04-16 | 19.22 | $18.89 | 399221 |
| 2025-04-15 | 19.26 | $19.14 | 556079 |
| 2025-04-14 | 19.27 | $19.59 | 516333 |
| 2025-04-11 | 19.24 | $19.46 | 556501 |
| 2025-04-10 | 19.22 | $18.84 | 558679 |
| 2025-04-09 | 19.25 | $18.95 | 919774 |
| 2025-04-08 | 19.29 | $18.01 | 817815 |
| 2025-04-07 | 19.42 | $18.52 | 1.1M |
| 2025-04-04 | 19.52 | $19.28 | 1.3M |
| 2025-04-03 | 19.54 | $19.93 | 945917 |
| 2025-04-02 | 19.50 | $20.17 | 645053 |
| 2025-04-01 | 19.43 | $20.15 | 640066 |
| 2025-03-31 | 19.35 | $19.93 | 860074 |
| 2025-03-28 | 19.29 | $19.50 | 502399 |
| 2025-03-27 | 19.27 | $19.63 | 570512 |
| 2025-03-26 | 19.23 | $19.05 | 663339 |
| 2025-03-25 | 19.25 | $18.56 | 517985 |
| 2025-03-24 | 19.33 | $18.22 | 847830 |
| 2025-03-21 | 19.44 | $18.76 | 1.5M |
| 2025-03-20 | 19.51 | $18.70 | 702416 |
| 2025-03-19 | 19.60 | $18.88 | 1.1M |
| 2025-03-18 | 19.67 | $20.00 | 694929 |
| 2025-03-17 | 19.64 | $19.85 | 718457 |
| 2025-03-14 | 19.62 | $20.12 | 747452 |
| 2025-03-13 | 19.57 | $20.00 | 826202 |
| 2025-03-12 | 19.52 | $19.87 | 1.5M |
| 2025-03-11 | 19.48 | $21.29 | 1.9M |
| 2025-03-10 | 19.29 | $21.97 | 2.4M |
| 2025-03-07 | 19.01 | $20.05 | 915904 |
| 2025-03-06 | 18.90 | $19.05 | 635856 |
| 2025-03-05 | 18.89 | $19.12 | 616207 |
| 2025-03-04 | 18.86 | $19.00 | 1.1M |
| 2025-03-03 | 18.85 | $19.39 | 821965 |
| 2025-02-28 | 18.79 | $19.82 | 971463 |
| 2025-02-27 | 18.68 | $19.76 | 965029 |
| 2025-02-26 | 18.57 | $19.93 | 778469 |
| 2025-02-25 | 18.42 | $20.29 | 911863 |
| 2025-02-24 | 18.23 | $19.85 | 1.2M |
| 2025-02-21 | 18.06 | $19.97 | 760711 |
| 2025-02-20 | 17.86 | $19.80 | 702249 |
| 2025-02-19 | 17.65 | $19.84 | 1.0M |
| 2025-02-18 | 17.42 | $19.36 | 1.3M |
| 2025-02-14 | 17.22 | $19.76 | 4.3M |
| 2025-02-13 | 16.95 | $18.11 | 1.3M |
| 2025-02-12 | 16.83 | $17.90 | 2.0M |
| 2025-02-11 | 16.71 | $16.95 | 3.1M |
| 2025-02-10 | 16.69 | $16.31 | 1.5M |
| 2025-02-07 | 16.73 | $16.48 | 1.0M |
| 2025-02-06 | 16.76 | $16.28 | 1.2M |
| 2025-02-05 | 16.81 | $16.65 | 570076 |
| 2025-02-04 | 16.82 | $16.25 | 1.2M |
| 2025-02-03 | 16.88 | $16.28 | 1.5M |
| 2025-01-31 | 16.95 | $16.59 | 1.2M |
| 2025-01-30 | 16.98 | $17.00 | 803321 |
| 2025-01-29 | 16.98 | $16.52 | 1.0M |
| 2025-01-28 | 17.03 | $16.35 | 1.4M |
| 2025-01-27 | 17.10 | $17.58 | 908394 |
| 2025-01-24 | 17.05 | $16.98 | 529557 |
| 2025-01-23 | 17.06 | $16.96 | 789013 |
| 2025-01-22 | 17.07 | $16.86 | 702332 |
| 2025-01-21 | 17.09 | $16.81 | 1.0M |
| 2025-01-17 | 17.12 | $15.93 | 617715 |
| 2025-01-16 | 17.25 | $15.85 | 859559 |
| 2025-01-15 | 17.40 | $15.91 | 552829 |
| 2025-01-14 | 17.55 | $15.74 | 817408 |
| 2025-01-13 | 17.74 | $15.41 | 1.1M |
| 2025-01-10 | 17.99 | $15.55 | 1.7M |
| 2025-01-08 | 18.25 | $16.32 | 1.9M |
| 2025-01-07 | 18.45 | $17.50 | 842193 |
| 2025-01-06 | 18.55 | $17.59 | 1.1M |
| 2025-01-03 | 18.65 | $18.11 | 705623 |
| 2025-01-02 | 18.71 | $17.80 | 736486 |
| 2024-12-31 | 18.80 | $17.99 | 895095 |
| 2024-12-30 | 18.89 | $17.75 | 438102 |
| 2024-12-27 | 19.01 | $17.88 | 534084 |
| 2024-12-26 | 19.13 | $18.21 | 514772 |
| 2024-12-24 | 19.22 | $18.17 | 313536 |
| 2024-12-23 | 19.33 | $17.65 | 807652 |
| 2024-12-20 | 19.51 | $17.92 | 2.6M |
| 2024-12-19 | 19.68 | $17.88 | 1.2M |
| 2024-12-18 | 19.87 | $18.23 | 1.3M |
| 2024-12-17 | 20.04 | $20.12 | 999748 |
| 2024-12-16 | 20.03 | $20.47 | 643519 |
| 2024-12-13 | 19.99 | $20.78 | 410695 |
| 2024-12-12 | 19.90 | $20.79 | 690491 |
| 2024-12-11 | 19.81 | $20.74 | 883024 |
| 2024-12-10 | 19.71 | $20.91 | 874316 |
| 2024-12-09 | 19.58 | $20.68 | 658013 |
| 2024-12-06 | 19.47 | $20.38 | 821349 |
| 2024-12-05 | 19.37 | $20.72 | 808373 |
| 2024-12-04 | 19.23 | $20.58 | 913088 |
| 2024-12-03 | 19.09 | $20.78 | 1.1M |
| 2024-12-02 | 18.91 | $21.35 | 1.3M |
| 2024-11-29 | 18.66 | $20.80 | 790606 |
| 2024-11-27 | 18.43 | $21.56 | 1.4M |
| 2024-11-26 | 18.10 | $21.00 | 2.2M |
| 2024-11-25 | 17.79 | $20.15 | 1.9M |
| 2024-11-22 | 17.55 | $18.86 | 980121 |
| 2024-11-21 | 17.41 | $18.00 | 1.4M |
| 2024-11-20 | 17.35 | $17.09 | 965053 |
| 2024-11-19 | 17.37 | $17.20 | 804708 |
| 2024-11-18 | 17.39 | $17.09 | 1.2M |
| 2024-11-15 | 17.42 | $17.23 | 1.6M |
| 2024-11-14 | 17.44 | $17.18 | 986329 |
| 2024-11-13 | 17.47 | $17.45 | 1.2M |
| 2024-11-12 | 17.47 | $17.55 | 1.3M |
| 2024-11-11 | 17.46 | $18.01 | 1.2M |
| 2024-11-08 | 17.41 | $18.05 | 1.5M |
| 2024-11-07 | 17.34 | $19.65 | 2.6M |
| 2024-11-06 | 17.10 | $16.84 | 1.3M |
| 2024-11-05 | 17.12 | $16.74 | 652065 |
| 2024-11-04 | 17.16 | $16.46 | 704678 |
| 2024-11-01 | 17.24 | $16.73 | 688273 |
| 2024-10-31 | 17.29 | $16.63 | 717498 |
| 2024-10-30 | 17.36 | $17.03 | 488141 |
| 2024-10-29 | 17.40 | $17.26 | 485376 |
| 2024-10-28 | 17.41 | $17.36 | 384914 |
| 2024-10-25 | 17.42 | $17.05 | 527362 |
| 2024-10-24 | 17.45 | $17.33 | 541786 |
| 2024-10-23 | 17.47 | $17.41 | 502922 |
| 2024-10-22 | 17.47 | $17.80 | 572837 |
| 2024-10-21 | 17.44 | $17.25 | 449980 |
| 2024-10-18 | 17.46 | $17.63 | 916482 |
| 2024-10-17 | 17.44 | $17.18 | 1.1M |
| 2024-10-16 | 17.47 | $17.64 | 641127 |
| 2024-10-15 | 17.45 | $17.50 | 572060 |
| 2024-10-14 | 17.44 | $17.69 | 466869 |
| 2024-10-11 | 17.42 | $17.80 | 720213 |
| 2024-10-10 | 17.38 | $17.31 | 536059 |
| 2024-10-09 | 17.38 | $17.27 | 519228 |
| 2024-10-08 | 17.40 | $17.46 | 534264 |
| 2024-10-07 | 17.39 | $16.92 | 558487 |
| 2024-10-04 | 17.44 | $16.86 | 521604 |
| 2024-10-03 | 17.50 | $16.71 | 445059 |
| 2024-10-02 | 17.58 | $16.95 | 573265 |
| 2024-10-01 | 17.65 | $17.22 | 582632 |
| 2024-09-30 | 17.69 | $17.11 | 1.1M |
| 2024-09-27 | 17.76 | $17.56 | 581661 |
| 2024-09-26 | 17.78 | $17.43 | 525356 |
| 2024-09-25 | 17.81 | $17.58 | 541535 |
| 2024-09-24 | 17.84 | $17.46 | 1.2M |
| 2024-09-23 | 17.88 | $17.55 | 967867 |
| 2024-09-20 | 17.91 | $18.20 | 1.7M |
| 2024-09-19 | 17.88 | $18.38 | 807303 |
| 2024-09-18 | 17.83 | $18.12 | 569009 |
| 2024-09-17 | 17.80 | $18.19 | 712048 |
| 2024-09-16 | 17.76 | $17.92 | 650210 |
| 2024-09-13 | 17.74 | $18.37 | 936964 |
| 2024-09-12 | 17.67 | $18.57 | 649012 |
| 2024-09-11 | 17.58 | $18.35 | 756069 |
| 2024-09-10 | 17.50 | $18.06 | 1.0M |
| 2024-09-09 | 17.44 | $18.03 | 801054 |
| 2024-09-06 | 17.38 | $18.04 | 872920 |
| 2024-09-05 | 17.31 | $18.51 | 2.1M |
| 2024-09-04 | 17.18 | $16.83 | 890788 |
| 2024-09-03 | 17.22 | $17.04 | 832405 |
| 2024-08-30 | 17.24 | $17.17 | 745330 |
| 2024-08-29 | 17.24 | $16.89 | 1.0M |
| 2024-08-28 | 17.28 | $17.45 | 1.0M |
| 2024-08-27 | 17.26 | $18.15 | 1.2M |
| 2024-08-26 | 17.17 | $18.21 | 627918 |
| 2024-08-23 | 17.06 | $17.73 | 653839 |
| 2024-08-22 | 16.99 | $17.02 | 720458 |
| 2024-08-21 | 16.99 | $17.69 | 965146 |
| 2024-08-20 | 16.91 | $17.38 | 784188 |
| 2024-08-19 | 16.87 | $17.40 | 1.0M |
| 2024-08-16 | 16.81 | $16.59 | 836756 |
| 2024-08-15 | 16.83 | $16.67 | 868524 |
| 2024-08-14 | 16.85 | $16.72 | 1.0M |
| 2024-08-13 | 16.86 | $16.47 | 986441 |
| 2024-08-12 | 16.90 | $16.81 | 961054 |
| 2024-08-09 | 16.91 | $17.06 | 772016 |
| 2024-08-08 | 16.90 | $16.77 | 992368 |
| 2024-08-07 | 16.91 | $16.67 | 1.5M |
| 2024-08-06 | 16.94 | $16.18 | 2.3M |
| 2024-08-05 | 17.02 | $17.39 | 1.4M |
| 2024-08-02 | 16.98 | $17.41 | 742668 |
| 2024-08-01 | 16.93 | $17.36 | 857485 |
| 2024-07-31 | 16.89 | $17.60 | 684786 |
| 2024-07-30 | 16.81 | $17.37 | 1.0M |
| 2024-07-29 | 16.75 | $17.31 | 872944 |
| 2024-07-26 | 16.70 | $17.33 | 986934 |
| 2024-07-25 | 16.63 | $17.49 | 1.6M |
| 2024-07-24 | 16.54 | $16.54 | 1.1M |
| 2024-07-23 | 16.54 | $16.05 | 619897 |
| 2024-07-22 | 16.59 | $16.30 | 848755 |
| 2024-07-19 | 16.62 | $15.93 | 1.1M |
| 2024-07-18 | 16.69 | $16.55 | 817580 |
| 2024-07-17 | 16.71 | $16.56 | 818695 |
| 2024-07-16 | 16.72 | $16.41 | 886059 |
| 2024-07-15 | 16.76 | $15.86 | 1.2M |
| 2024-07-12 | 16.85 | $15.61 | 710207 |
| 2024-07-11 | 16.98 | $16.02 | 1.1M |
| 2024-07-10 | 17.08 | $15.79 | 1.2M |
| 2024-07-09 | 17.22 | $16.12 | 944878 |
| 2024-07-08 | 17.33 | $16.14 | 1.0M |
| 2024-07-05 | 17.46 | $16.58 | 828842 |
| 2024-07-03 | 17.55 | $16.94 | 575816 |
| 2024-07-02 | 17.62 | $16.46 | 1.1M |
| 2024-07-01 | 17.74 | $16.34 | 1.3M |
| 2024-06-28 | 17.89 | $16.46 | 9.9M |
| 2024-06-27 | 18.04 | $16.93 | 1.2M |
| 2024-06-26 | 18.15 | $16.68 | 1.2M |
| 2024-06-25 | 18.31 | $17.15 | 845492 |
| 2024-06-24 | 18.43 | $17.24 | 1.0M |
| 2024-06-21 | 18.56 | $17.04 | 2.1M |
| 2024-06-20 | 18.72 | $17.85 | 724501 |
| 2024-06-18 | 18.81 | $17.79 | 901609 |
| 2024-06-17 | 18.91 | $17.94 | 649097 |
| 2024-06-14 | 19.02 | $17.82 | 517698 |
| 2024-06-13 | 19.14 | $17.88 | 696184 |
| 2024-06-12 | 19.28 | $18.00 | 777793 |
| 2024-06-11 | 19.41 | $18.21 | 653179 |
| 2024-06-10 | 19.54 | $18.24 | 756895 |
| 2024-06-07 | 19.67 | $18.28 | 613396 |
| 2024-06-06 | 19.82 | $18.26 | 643207 |
| 2024-06-05 | 19.98 | $18.34 | 681965 |
| 2024-06-04 | 20.16 | $18.82 | 855815 |
| 2024-06-03 | 20.30 | $18.52 | 659858 |
| 2024-05-31 | 20.48 | $18.99 | 1.2M |
| 2024-05-30 | 20.64 | $19.00 | 715515 |
| 2024-05-29 | 20.81 | $18.63 | 880858 |
| 2024-05-28 | 21.04 | $19.28 | 1.0M |
| 2024-05-24 | 21.23 | $19.51 | 900724 |
| 2024-05-23 | 21.41 | $20.01 | 894840 |
| 2024-05-22 | 21.56 | $20.07 | 838451 |
| 2024-05-21 | 21.71 | $20.47 | 577047 |
| 2024-05-20 | 21.84 | $20.85 | 563260 |
| 2024-05-17 | 21.95 | $20.95 | 937285 |
| 2024-05-16 | 22.05 | $21.39 | 981430 |
| 2024-05-15 | 22.12 | $20.90 | 1.2M |
| 2024-05-14 | 22.25 | $21.13 | 1.3M |
| 2024-05-13 | 22.37 | $21.86 | 1.1M |
| 2024-05-10 | 22.43 | $21.77 | 1.4M |
| 2024-05-09 | 22.49 | $22.20 | 1.3M |
| 2024-05-08 | 22.53 | $21.97 | 1.9M |
| 2024-05-07 | 22.58 | $24.27 | 1.3M |
| 2024-05-06 | 22.41 | $23.54 | 1.1M |
| 2024-05-03 | 22.29 | $23.20 | 1.1M |
| 2024-05-02 | 22.19 | $23.77 | 855050 |
| 2024-05-01 | 22.02 | $23.80 | 1.0M |
| 2024-04-30 | 21.84 | $23.34 | 1.0M |
| 2024-04-29 | 21.68 | $23.58 | 1.2M |
| 2024-04-26 | 21.48 | $23.94 | 891919 |
| 2024-04-25 | 21.22 | $24.34 | 1.1M |
| 2024-04-24 | 20.89 | $24.13 | 1.3M |
| 2024-04-23 | 20.55 | $23.80 | 1.4M |
| 2024-04-22 | 20.21 | $22.01 | 1.1M |
| 2024-04-19 | 20.02 | $21.22 | 1.1M |
| 2024-04-18 | 19.89 | $21.76 | 904848 |
| 2024-04-17 | 19.70 | $21.47 | 1.0M |
| 2024-04-16 | 19.51 | $21.11 | 764961 |
| 2024-04-15 | 19.34 | $20.97 | 1.1M |
| 2024-04-12 | 19.17 | $20.92 | 1.1M |
| 2024-04-11 | 18.99 | $21.58 | 1.3M |
| 2024-04-10 | 18.71 | $21.01 | 773535 |
| 2024-04-09 | 18.47 | $20.81 | 992996 |
| 2024-04-08 | 18.23 | $20.84 | 1.0M |
| 2024-04-05 | 17.95 | $20.13 | 981163 |
| 2024-04-04 | 17.72 | $19.36 | 779128 |
| 2024-04-03 | 17.55 | $18.92 | 1.4M |
| 2024-04-02 | 17.41 | $18.88 | 1.6M |
| 2024-04-01 | 17.25 | $19.79 | 1.3M |
| 2024-03-28 | 16.98 | $18.80 | 1.0M |
| 2024-03-27 | 16.79 | $18.87 | 1.1M |
| 2024-03-26 | 16.57 | $19.09 | 787762 |
| 2024-03-25 | 16.31 | $18.88 | 1.3M |
| 2024-03-22 | 16.04 | $18.59 | 1.0M |
| 2024-03-21 | 15.77 | $18.06 | 948787 |
| 2024-03-20 | 15.53 | $17.38 | 1.0M |
| 2024-03-19 | 15.33 | $17.58 | 1.2M |
| 2024-03-18 | 15.10 | $16.96 | 1.4M |
| 2024-03-15 | 14.90 | $16.69 | 3.0M |
| 2024-03-14 | 14.71 | $15.92 | 1.4M |
| 2024-03-13 | 14.59 | $15.80 | 1.7M |
| 2024-03-12 | 14.46 | $15.28 | 1.2M |
| 2024-03-11 | 14.37 | $14.53 | 785349 |
| 2024-03-08 | 14.36 | $14.47 | 781455 |
| 2024-03-07 | 14.35 | $14.53 | 721377 |
| 2024-03-06 | 14.33 | $14.68 | 893660 |
| 2024-03-05 | 14.29 | $14.83 | 947349 |
| 2024-03-04 | 14.23 | $14.66 | 983129 |
| 2024-03-01 | 14.19 | $14.72 | 1.0M |
| 2024-02-29 | 14.13 | $14.64 | 1.2M |
| 2024-02-28 | 14.08 | $14.72 | 1.2M |
| 2024-02-27 | 14.01 | $14.68 | 1.6M |
| 2024-02-26 | 13.94 | $14.59 | 939376 |
| 2024-02-23 | 13.87 | $14.56 | 1.2M |
| 2024-02-22 | 13.80 | $14.60 | 1.4M |
| 2024-02-21 | 13.71 | $14.71 | 1.3M |
| 2024-02-20 | 13.61 | $14.89 | 1.6M |
| 2024-02-16 | 13.47 | $15.12 | 1.3M |
| 2024-02-15 | 13.30 | $15.03 | 1.5M |
| 2024-02-14 | 13.12 | $14.40 | 1.8M |
| 2024-02-13 | 12.98 | $13.63 | 3.2M |
| 2024-02-12 | 12.91 | $12.61 | 1.4M |
| 2024-02-09 | 12.94 | $12.43 | 1.2M |
| 2024-02-08 | 13.00 | $12.45 | 1.2M |
| 2024-02-07 | 13.06 | $12.42 | 1.2M |
| 2024-02-06 | 13.12 | $12.92 | 823701 |
| 2024-02-05 | 13.14 | $12.99 | 1.1M |
| 2024-02-02 | 13.16 | $13.13 | 1.1M |
| 2024-02-01 | 13.16 | $13.23 | 1.2M |
| 2024-01-31 | 13.16 | $12.99 | 922817 |
| 2024-01-30 | 13.17 | $13.35 | 599762 |
| 2024-01-29 | 13.15 | $13.24 | 928351 |
| 2024-01-26 | 13.15 | $13.69 | 535078 |
| 2024-01-25 | 13.09 | $13.44 | 648338 |
| 2024-01-24 | 13.05 | $13.27 | 568051 |
| 2024-01-23 | 13.03 | $13.36 | 572202 |
| 2024-01-22 | 12.99 | $13.20 | 779650 |
| 2024-01-19 | 12.97 | $12.76 | 804991 |
| 2024-01-18 | 12.99 | $12.98 | 821298 |
| 2024-01-17 | 13.00 | $12.83 | 1.0M |
| 2024-01-16 | 13.01 | $13.10 | 822618 |
| 2024-01-12 | 13.00 | $12.95 | 790867 |
| 2024-01-11 | 13.01 | $13.08 | 1.2M |
| 2024-01-10 | 13.00 | $13.00 | 1.6M |
| 2024-01-09 | 13.00 | $13.68 | 1.1M |
| 2024-01-08 | 12.93 | $14.17 | 1.5M |
| 2024-01-05 | 12.80 | $13.39 | 809243 |
| 2024-01-04 | 12.74 | $13.29 | 1.0M |
| 2024-01-03 | 12.68 | $13.55 | 1.1M |
| 2024-01-02 | 12.59 | $13.51 | 1.1M |
| 2023-12-29 | 12.49 | $13.14 | 677312 |
| 2023-12-28 | 12.42 | $13.14 | 1.0M |
| 2023-12-27 | 12.35 | $13.29 | 866958 |
| 2023-12-26 | 12.25 | $13.12 | 631770 |
| 2023-12-22 | 12.16 | $13.21 | 1.1M |
| 2023-12-21 | 12.04 | $13.01 | 1.1M |
| 2023-12-20 | 11.94 | $12.39 | 1.1M |
| 2023-12-19 | 11.90 | $12.38 | 868938 |
| 2023-12-18 | 11.85 | $12.12 | 1.2M |
| 2023-12-15 | 11.82 | $12.38 | 3.4M |
| 2023-12-14 | 11.76 | $12.74 | 1.4M |
| 2023-12-13 | 11.65 | $12.76 | 2.0M |
| 2023-12-12 | 11.54 | $12.50 | 1.1M |
| 2023-12-11 | 11.44 | $12.05 | 936516 |
| 2023-12-08 | 11.37 | $11.84 | 743355 |
| 2023-12-07 | 11.32 | $11.65 | 752140 |
| 2023-12-06 | 11.29 | $11.57 | 1.2M |
| 2023-12-05 | 11.26 | $11.33 | 864281 |
| 2023-12-04 | 11.25 | $11.54 | 921383 |
| 2023-12-01 | 11.22 | $11.38 | 942939 |
| 2023-11-30 | 11.20 | $11.20 | 1.8M |
| 2023-11-29 | 11.20 | $11.24 | 1.4M |
| 2023-11-28 | 11.20 | $11.63 | 930210 |
| 2023-11-27 | 11.15 | $11.52 | 1.5M |
| 2023-11-24 | 11.11 | $12.15 | 557480 |
| 2023-11-22 | 11.01 | $11.84 | 1.4M |
| 2023-11-21 | 10.92 | $11.85 | 1.8M |
| 2023-11-20 | 10.82 | $11.22 | 1.8M |
| 2023-11-17 | 10.78 | $11.20 | 1.7M |
| 2023-11-16 | 10.73 | $11.01 | 1.4M |
| 2023-11-15 | 10.70 | $10.76 | 1.0M |
| 2023-11-14 | 10.70 | $10.78 | 1.4M |
| 2023-11-13 | 10.69 | $10.65 | 1.2M |
| 2023-11-10 | 10.69 | $10.58 | 602474 |
| 2023-11-09 | 10.71 | $10.36 | 1.0M |
| 2023-11-08 | 10.74 | $10.70 | 1.6M |
| 2023-11-07 | 10.75 | $10.46 | 1.0M |
| 2023-11-06 | 10.78 | $10.46 | 812800 |
| 2023-11-03 | 10.81 | $10.47 | 944558 |
| 2023-11-02 | 10.85 | $9.97 | 1.7M |
| 2023-11-01 | 10.94 | $10.04 | 1.4M |
| 2023-10-31 | 11.03 | $10.02 | 1.2M |
| 2023-10-30 | 11.14 | $10.37 | 770065 |
| 2023-10-27 | 11.22 | $10.39 | 1.4M |
| 2023-10-26 | 11.31 | $10.42 | 716067 |
| 2023-10-25 | 11.40 | $10.28 | 1.0M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.99
2025-09-25
Close Price
$23.00
Vol: 7.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.20
Average
17.52
Maximum
23.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-09-25 | 22.99 | $23.00 | 7.2M |
| 2025-09-24 | 22.99 | $23.00 | 2.3M |
| 2025-09-23 | 22.98 | $22.99 | 1.9M |
| 2025-09-22 | 22.98 | $23.00 | 499331 |
| 2025-09-19 | 22.98 | $23.00 | 2.5M |
| 2025-09-18 | 22.98 | $22.98 | 451629 |
| 2025-09-17 | 22.98 | $22.98 | 509521 |
| 2025-09-16 | 22.98 | $22.99 | 904103 |
| 2025-09-15 | 22.98 | $22.98 | 614319 |
| 2025-09-12 | 22.98 | $22.98 | 2.2M |
| 2025-09-11 | 22.98 | $22.99 | 417181 |
| 2025-09-10 | 22.98 | $23.00 | 1.3M |
| 2025-09-09 | 22.98 | $22.98 | 1.1M |
| 2025-09-08 | 22.98 | $22.98 | 1.5M |
| 2025-09-05 | 22.98 | $22.97 | 2.5M |
| 2025-09-04 | 22.98 | $22.93 | 839080 |
| 2025-09-03 | 22.99 | $22.97 | 2.0M |
| 2025-09-02 | 23.00 | $22.94 | 465735 |
| 2025-08-29 | 23.01 | $22.92 | 1.3M |
| 2025-08-28 | 23.02 | $23.02 | 546550 |
| 2025-08-27 | 23.02 | $23.02 | 753507 |
| 2025-08-26 | 23.03 | $23.00 | 762355 |
| 2025-08-25 | 23.03 | $22.98 | 1.0M |
| 2025-08-22 | 23.04 | $22.97 | 646767 |
| 2025-08-21 | 23.05 | $22.99 | 580694 |
| 2025-08-20 | 23.06 | $23.00 | 1.1M |
| 2025-08-19 | 23.07 | $22.96 | 751204 |
| 2025-08-18 | 23.08 | $23.00 | 643919 |
| 2025-08-15 | 23.10 | $23.03 | 958265 |
| 2025-08-14 | 23.11 | $23.03 | 1.2M |
| 2025-08-13 | 23.12 | $23.09 | 605781 |
| 2025-08-12 | 23.13 | $23.03 | 1.3M |
| 2025-08-11 | 23.14 | $23.06 | 651053 |
| 2025-08-08 | 23.15 | $23.07 | 1.1M |
| 2025-08-07 | 23.16 | $23.20 | 660356 |
| 2025-08-06 | 23.16 | $23.20 | 625195 |
| 2025-08-05 | 23.13 | $23.13 | 783429 |
| 2025-08-04 | 23.07 | $23.20 | 878372 |
| 2025-08-01 | 22.98 | $23.08 | 833970 |
| 2025-07-31 | 22.87 | $23.05 | 955991 |
| 2025-07-30 | 22.75 | $22.98 | 907108 |
| 2025-07-29 | 22.60 | $23.05 | 765603 |
| 2025-07-28 | 22.41 | $23.12 | 502020 |
| 2025-07-25 | 22.18 | $23.14 | 662013 |
| 2025-07-24 | 21.91 | $23.13 | 1.2M |
| 2025-07-23 | 21.61 | $23.40 | 1.3M |
| 2025-07-22 | 21.24 | $23.41 | 1.7M |
| 2025-07-21 | 20.84 | $23.30 | 1.2M |
| 2025-07-18 | 20.41 | $23.23 | 1.2M |
| 2025-07-17 | 19.95 | $23.52 | 1.7M |
| 2025-07-16 | 19.43 | $23.18 | 1.7M |
| 2025-07-15 | 18.91 | $23.10 | 3.0M |
| 2025-07-14 | 18.35 | $23.00 | 3.5M |
| 2025-07-11 | 17.77 | $22.89 | 6.9M |
| 2025-07-10 | 17.17 | $22.86 | 37.4M |
| 2025-07-09 | 16.54 | $17.50 | 6.4M |
| 2025-07-08 | 16.41 | $16.91 | 2.2M |
| 2025-07-07 | 16.33 | $17.11 | 2.4M |
| 2025-07-03 | 16.22 | $17.52 | 559540 |
| 2025-07-02 | 16.07 | $17.91 | 1.1M |
| 2025-07-01 | 15.87 | $17.05 | 2.8M |
| 2025-06-30 | 15.75 | $15.94 | 849887 |
| 2025-06-27 | 15.74 | $16.00 | 1.4M |
| 2025-06-26 | 15.72 | $15.59 | 604243 |
| 2025-06-25 | 15.76 | $15.45 | 961516 |
| 2025-06-24 | 15.81 | $15.78 | 652853 |
| 2025-06-23 | 15.84 | $15.91 | 714376 |
| 2025-06-20 | 15.87 | $15.71 | 1.6M |
| 2025-06-18 | 15.92 | $15.64 | 870017 |
| 2025-06-17 | 15.99 | $15.66 | 658448 |
| 2025-06-16 | 16.07 | $15.73 | 851451 |
| 2025-06-13 | 16.16 | $15.56 | 504420 |
| 2025-06-12 | 16.27 | $15.68 | 636000 |
| 2025-06-11 | 16.38 | $15.55 | 1.3M |
| 2025-06-10 | 16.51 | $16.02 | 670354 |
| 2025-06-09 | 16.60 | $15.93 | 732474 |
| 2025-06-06 | 16.71 | $15.68 | 628677 |
| 2025-06-05 | 16.85 | $15.65 | 999162 |
| 2025-06-04 | 17.00 | $15.73 | 724119 |
| 2025-06-03 | 17.15 | $16.20 | 902677 |
| 2025-06-02 | 17.26 | $15.99 | 1.0M |
| 2025-05-30 | 17.40 | $16.92 | 743021 |
| 2025-05-29 | 17.46 | $17.09 | 809651 |
| 2025-05-28 | 17.50 | $16.97 | 708506 |
| 2025-05-27 | 17.56 | $17.29 | 592998 |
| 2025-05-23 | 17.60 | $17.19 | 544352 |
| 2025-05-22 | 17.64 | $17.45 | 435804 |
| 2025-05-21 | 17.66 | $17.52 | 552124 |
| 2025-05-20 | 17.69 | $17.80 | 895945 |
| 2025-05-19 | 17.68 | $17.87 | 615481 |
| 2025-05-16 | 17.68 | $18.26 | 690943 |
| 2025-05-15 | 17.65 | $17.96 | 739917 |
| 2025-05-14 | 17.64 | $17.32 | 963301 |
| 2025-05-13 | 17.71 | $17.73 | 885161 |
| 2025-05-12 | 17.75 | $17.55 | 720336 |
| 2025-05-09 | 17.81 | $17.01 | 683459 |
| 2025-05-08 | 17.94 | $17.13 | 1.1M |
| 2025-05-07 | 18.06 | $17.23 | 1.8M |
| 2025-05-06 | 18.18 | $17.93 | 2.4M |
| 2025-05-05 | 18.23 | $17.36 | 722259 |
| 2025-05-02 | 18.34 | $17.93 | 481075 |
| 2025-05-01 | 18.41 | $17.76 | 617419 |
| 2025-04-30 | 18.51 | $17.93 | 692884 |
| 2025-04-29 | 18.60 | $17.87 | 593439 |
| 2025-04-28 | 18.71 | $17.69 | 690621 |
| 2025-04-25 | 18.85 | $17.82 | 823841 |
| 2025-04-24 | 18.98 | $18.24 | 633768 |
| 2025-04-23 | 19.07 | $18.58 | 777269 |
| 2025-04-22 | 19.13 | $18.61 | 711251 |
| 2025-04-21 | 19.19 | $18.74 | 781895 |
| 2025-04-17 | 19.23 | $19.53 | 426709 |
| 2025-04-16 | 19.20 | $18.89 | 399221 |
| 2025-04-15 | 19.22 | $19.14 | 556079 |
| 2025-04-14 | 19.23 | $19.59 | 516333 |
| 2025-04-11 | 19.19 | $19.46 | 556501 |
| 2025-04-10 | 19.17 | $18.84 | 558679 |
| 2025-04-09 | 19.22 | $18.95 | 919774 |
| 2025-04-08 | 19.26 | $18.01 | 817815 |
| 2025-04-07 | 19.40 | $18.52 | 1.1M |
| 2025-04-04 | 19.51 | $19.28 | 1.3M |
| 2025-04-03 | 19.56 | $19.93 | 945917 |
| 2025-04-02 | 19.53 | $20.17 | 645053 |
| 2025-04-01 | 19.48 | $20.15 | 640066 |
| 2025-03-31 | 19.43 | $19.93 | 860074 |
| 2025-03-28 | 19.39 | $19.50 | 502399 |
| 2025-03-27 | 19.40 | $19.63 | 570512 |
| 2025-03-26 | 19.39 | $19.05 | 663339 |
| 2025-03-25 | 19.45 | $18.56 | 517985 |
| 2025-03-24 | 19.55 | $18.22 | 847830 |
| 2025-03-21 | 19.70 | $18.76 | 1.5M |
| 2025-03-20 | 19.81 | $18.70 | 702416 |
| 2025-03-19 | 19.92 | $18.88 | 1.1M |
| 2025-03-18 | 20.02 | $20.00 | 694929 |
| 2025-03-17 | 20.02 | $19.85 | 718457 |
| 2025-03-14 | 20.02 | $20.12 | 747452 |
| 2025-03-13 | 19.99 | $20.00 | 826202 |
| 2025-03-12 | 19.96 | $19.87 | 1.5M |
| 2025-03-11 | 19.93 | $21.29 | 1.9M |
| 2025-03-10 | 19.75 | $21.97 | 2.4M |
| 2025-03-07 | 19.47 | $20.05 | 915904 |
| 2025-03-06 | 19.35 | $19.05 | 635856 |
| 2025-03-05 | 19.32 | $19.12 | 616207 |
| 2025-03-04 | 19.27 | $19.00 | 1.1M |
| 2025-03-03 | 19.22 | $19.39 | 821965 |
| 2025-02-28 | 19.12 | $19.82 | 971463 |
| 2025-02-27 | 18.96 | $19.76 | 965029 |
| 2025-02-26 | 18.79 | $19.93 | 778469 |
| 2025-02-25 | 18.59 | $20.29 | 911863 |
| 2025-02-24 | 18.34 | $19.85 | 1.2M |
| 2025-02-21 | 18.12 | $19.97 | 760711 |
| 2025-02-20 | 17.88 | $19.80 | 702249 |
| 2025-02-19 | 17.64 | $19.84 | 1.0M |
| 2025-02-18 | 17.38 | $19.36 | 1.3M |
| 2025-02-14 | 17.14 | $19.76 | 4.3M |
| 2025-02-13 | 16.86 | $18.11 | 1.3M |
| 2025-02-12 | 16.71 | $17.90 | 2.0M |
| 2025-02-11 | 16.58 | $16.95 | 3.1M |
| 2025-02-10 | 16.53 | $16.31 | 1.5M |
| 2025-02-07 | 16.54 | $16.48 | 1.0M |
| 2025-02-06 | 16.53 | $16.28 | 1.2M |
| 2025-02-05 | 16.55 | $16.65 | 570076 |
| 2025-02-04 | 16.53 | $16.25 | 1.2M |
| 2025-02-03 | 16.57 | $16.28 | 1.5M |
| 2025-01-31 | 16.60 | $16.59 | 1.2M |
| 2025-01-30 | 16.62 | $17.00 | 803321 |
| 2025-01-29 | 16.60 | $16.52 | 1.0M |
| 2025-01-28 | 16.63 | $16.35 | 1.4M |
| 2025-01-27 | 16.68 | $17.58 | 908394 |
| 2025-01-24 | 16.62 | $16.98 | 529557 |
| 2025-01-23 | 16.63 | $16.96 | 789013 |
| 2025-01-22 | 16.64 | $16.86 | 702332 |
| 2025-01-21 | 16.66 | $16.81 | 1.0M |
| 2025-01-17 | 16.69 | $15.93 | 617715 |
| 2025-01-16 | 16.83 | $15.85 | 859559 |
| 2025-01-15 | 17.00 | $15.91 | 552829 |
| 2025-01-14 | 17.18 | $15.74 | 817408 |
| 2025-01-13 | 17.41 | $15.41 | 1.1M |
| 2025-01-10 | 17.69 | $15.55 | 1.7M |
| 2025-01-08 | 17.98 | $16.32 | 1.9M |
| 2025-01-07 | 18.23 | $17.50 | 842193 |
| 2025-01-06 | 18.37 | $17.59 | 1.1M |
| 2025-01-03 | 18.52 | $18.11 | 705623 |
| 2025-01-02 | 18.63 | $17.80 | 736486 |
| 2024-12-31 | 18.79 | $17.99 | 895095 |
| 2024-12-30 | 18.94 | $17.75 | 438102 |
| 2024-12-27 | 19.13 | $17.88 | 534084 |
| 2024-12-26 | 19.33 | $18.21 | 514772 |
| 2024-12-24 | 19.50 | $18.17 | 313536 |
| 2024-12-23 | 19.69 | $17.65 | 807652 |
| 2024-12-20 | 19.94 | $17.92 | 2.6M |
| 2024-12-19 | 20.16 | $17.88 | 1.2M |
| 2024-12-18 | 20.38 | $18.23 | 1.3M |
| 2024-12-17 | 20.56 | $20.12 | 999748 |
| 2024-12-16 | 20.55 | $20.47 | 643519 |
| 2024-12-13 | 20.49 | $20.78 | 410695 |
| 2024-12-12 | 20.39 | $20.79 | 690491 |
| 2024-12-11 | 20.26 | $20.74 | 883024 |
| 2024-12-10 | 20.13 | $20.91 | 874316 |
| 2024-12-09 | 19.96 | $20.68 | 658013 |
| 2024-12-06 | 19.81 | $20.38 | 821349 |
| 2024-12-05 | 19.68 | $20.72 | 808373 |
| 2024-12-04 | 19.50 | $20.58 | 913088 |
| 2024-12-03 | 19.31 | $20.78 | 1.1M |
| 2024-12-02 | 19.09 | $21.35 | 1.3M |
| 2024-11-29 | 18.78 | $20.80 | 790606 |
| 2024-11-27 | 18.51 | $21.56 | 1.4M |
| 2024-11-26 | 18.15 | $21.00 | 2.2M |
| 2024-11-25 | 17.82 | $20.15 | 1.9M |
| 2024-11-22 | 17.56 | $18.86 | 980121 |
| 2024-11-21 | 17.42 | $18.00 | 1.4M |
| 2024-11-20 | 17.35 | $17.09 | 965053 |
| 2024-11-19 | 17.37 | $17.20 | 804708 |
| 2024-11-18 | 17.39 | $17.09 | 1.2M |
| 2024-11-15 | 17.41 | $17.23 | 1.6M |
| 2024-11-14 | 17.42 | $17.18 | 986329 |
| 2024-11-13 | 17.44 | $17.45 | 1.2M |
| 2024-11-12 | 17.44 | $17.55 | 1.3M |
| 2024-11-11 | 17.42 | $18.01 | 1.2M |
| 2024-11-08 | 17.36 | $18.05 | 1.5M |
| 2024-11-07 | 17.29 | $19.65 | 2.6M |
| 2024-11-06 | 17.06 | $16.84 | 1.3M |
| 2024-11-05 | 17.10 | $16.74 | 652065 |
| 2024-11-04 | 17.15 | $16.46 | 704678 |
| 2024-11-01 | 17.23 | $16.73 | 688273 |
| 2024-10-31 | 17.29 | $16.63 | 717498 |
| 2024-10-30 | 17.36 | $17.03 | 488141 |
| 2024-10-29 | 17.38 | $17.26 | 485376 |
| 2024-10-28 | 17.39 | $17.36 | 384914 |
| 2024-10-25 | 17.38 | $17.05 | 527362 |
| 2024-10-24 | 17.41 | $17.33 | 541786 |
| 2024-10-23 | 17.41 | $17.41 | 502922 |
| 2024-10-22 | 17.40 | $17.80 | 572837 |
| 2024-10-21 | 17.36 | $17.25 | 449980 |
| 2024-10-18 | 17.37 | $17.63 | 916482 |
| 2024-10-17 | 17.34 | $17.18 | 1.1M |
| 2024-10-16 | 17.37 | $17.64 | 641127 |
| 2024-10-15 | 17.35 | $17.50 | 572060 |
| 2024-10-14 | 17.35 | $17.69 | 466869 |
| 2024-10-11 | 17.33 | $17.80 | 720213 |
| 2024-10-10 | 17.30 | $17.31 | 536059 |
| 2024-10-09 | 17.33 | $17.27 | 519228 |
| 2024-10-08 | 17.37 | $17.46 | 534264 |
| 2024-10-07 | 17.39 | $16.92 | 558487 |
| 2024-10-04 | 17.46 | $16.86 | 521604 |
| 2024-10-03 | 17.55 | $16.71 | 445059 |
| 2024-10-02 | 17.66 | $16.95 | 573265 |
| 2024-10-01 | 17.75 | $17.22 | 582632 |
| 2024-09-30 | 17.81 | $17.11 | 1.1M |
| 2024-09-27 | 17.89 | $17.56 | 581661 |
| 2024-09-26 | 17.91 | $17.43 | 525356 |
| 2024-09-25 | 17.95 | $17.58 | 541535 |
| 2024-09-24 | 17.98 | $17.46 | 1.2M |
| 2024-09-23 | 18.02 | $17.55 | 967867 |
| 2024-09-20 | 18.05 | $18.20 | 1.7M |
| 2024-09-19 | 18.02 | $18.38 | 807303 |
| 2024-09-18 | 17.97 | $18.12 | 569009 |
| 2024-09-17 | 17.93 | $18.19 | 712048 |
| 2024-09-16 | 17.89 | $17.92 | 650210 |
| 2024-09-13 | 17.87 | $18.37 | 936964 |
| 2024-09-12 | 17.79 | $18.57 | 649012 |
| 2024-09-11 | 17.69 | $18.35 | 756069 |
| 2024-09-10 | 17.60 | $18.06 | 1.0M |
| 2024-09-09 | 17.53 | $18.03 | 801054 |
| 2024-09-06 | 17.46 | $18.04 | 872920 |
| 2024-09-05 | 17.39 | $18.51 | 2.1M |
| 2024-09-04 | 17.25 | $16.83 | 890788 |
| 2024-09-03 | 17.28 | $17.04 | 832405 |
| 2024-08-30 | 17.29 | $17.17 | 745330 |
| 2024-08-29 | 17.28 | $16.89 | 1.0M |
| 2024-08-28 | 17.31 | $17.45 | 1.0M |
| 2024-08-27 | 17.28 | $18.15 | 1.2M |
| 2024-08-26 | 17.18 | $18.21 | 627918 |
| 2024-08-23 | 17.08 | $17.73 | 653839 |
| 2024-08-22 | 17.01 | $17.02 | 720458 |
| 2024-08-21 | 17.02 | $17.69 | 965146 |
| 2024-08-20 | 16.96 | $17.38 | 784188 |
| 2024-08-19 | 16.92 | $17.40 | 1.0M |
| 2024-08-16 | 16.87 | $16.59 | 836756 |
| 2024-08-15 | 16.90 | $16.67 | 868524 |
| 2024-08-14 | 16.91 | $16.72 | 1.0M |
| 2024-08-13 | 16.93 | $16.47 | 986441 |
| 2024-08-12 | 16.96 | $16.81 | 961054 |
| 2024-08-09 | 16.96 | $17.06 | 772016 |
| 2024-08-08 | 16.93 | $16.77 | 992368 |
| 2024-08-07 | 16.93 | $16.67 | 1.5M |
| 2024-08-06 | 16.92 | $16.18 | 2.3M |
| 2024-08-05 | 16.97 | $17.39 | 1.4M |
| 2024-08-02 | 16.89 | $17.41 | 742668 |
| 2024-08-01 | 16.81 | $17.36 | 857485 |
| 2024-07-31 | 16.73 | $17.60 | 684786 |
| 2024-07-30 | 16.62 | $17.37 | 1.0M |
| 2024-07-29 | 16.53 | $17.31 | 872944 |
| 2024-07-26 | 16.44 | $17.33 | 986934 |
| 2024-07-25 | 16.35 | $17.49 | 1.6M |
| 2024-07-24 | 16.24 | $16.54 | 1.1M |
| 2024-07-23 | 16.22 | $16.05 | 619897 |
| 2024-07-22 | 16.25 | $16.30 | 848755 |
| 2024-07-19 | 16.27 | $15.93 | 1.1M |
| 2024-07-18 | 16.32 | $16.55 | 817580 |
| 2024-07-17 | 16.33 | $16.56 | 818695 |
| 2024-07-16 | 16.34 | $16.41 | 886059 |
| 2024-07-15 | 16.37 | $15.86 | 1.2M |
| 2024-07-12 | 16.46 | $15.61 | 710207 |
| 2024-07-11 | 16.59 | $16.02 | 1.1M |
| 2024-07-10 | 16.69 | $15.79 | 1.2M |
| 2024-07-09 | 16.83 | $16.12 | 944878 |
| 2024-07-08 | 16.94 | $16.14 | 1.0M |
| 2024-07-05 | 17.06 | $16.58 | 828842 |
| 2024-07-03 | 17.14 | $16.94 | 575816 |
| 2024-07-02 | 17.21 | $16.46 | 1.1M |
| 2024-07-01 | 17.32 | $16.34 | 1.3M |
| 2024-06-28 | 17.46 | $16.46 | 9.9M |
| 2024-06-27 | 17.61 | $16.93 | 1.2M |
| 2024-06-26 | 17.71 | $16.68 | 1.2M |
| 2024-06-25 | 17.85 | $17.15 | 845492 |
| 2024-06-24 | 17.96 | $17.24 | 1.0M |
| 2024-06-21 | 18.07 | $17.04 | 2.1M |
| 2024-06-20 | 18.22 | $17.85 | 724501 |
| 2024-06-18 | 18.30 | $17.79 | 901609 |
| 2024-06-17 | 18.40 | $17.94 | 649097 |
| 2024-06-14 | 18.50 | $17.82 | 517698 |
| 2024-06-13 | 18.63 | $17.88 | 696184 |
| 2024-06-12 | 18.77 | $18.00 | 777793 |
| 2024-06-11 | 18.91 | $18.21 | 653179 |
| 2024-06-10 | 19.05 | $18.24 | 756895 |
| 2024-06-07 | 19.21 | $18.28 | 613396 |
| 2024-06-06 | 19.38 | $18.26 | 643207 |
| 2024-06-05 | 19.56 | $18.34 | 681965 |
| 2024-06-04 | 19.77 | $18.82 | 855815 |
| 2024-06-03 | 19.96 | $18.52 | 659858 |
| 2024-05-31 | 20.19 | $18.99 | 1.2M |
| 2024-05-30 | 20.41 | $19.00 | 715515 |
| 2024-05-29 | 20.64 | $18.63 | 880858 |
| 2024-05-28 | 20.94 | $19.28 | 1.0M |
| 2024-05-24 | 21.19 | $19.51 | 900724 |
| 2024-05-23 | 21.44 | $20.01 | 894840 |
| 2024-05-22 | 21.67 | $20.07 | 838451 |
| 2024-05-21 | 21.90 | $20.47 | 577047 |
| 2024-05-20 | 22.12 | $20.85 | 563260 |
| 2024-05-17 | 22.30 | $20.95 | 937285 |
| 2024-05-16 | 22.48 | $21.39 | 981430 |
| 2024-05-15 | 22.62 | $20.90 | 1.2M |
| 2024-05-14 | 22.80 | $21.13 | 1.3M |
| 2024-05-13 | 22.97 | $21.86 | 1.1M |
| 2024-05-10 | 23.06 | $21.77 | 1.4M |
| 2024-05-09 | 23.15 | $22.20 | 1.3M |
| 2024-05-08 | 23.21 | $21.97 | 1.9M |
| 2024-05-07 | 23.27 | $24.27 | 1.3M |
| 2024-05-06 | 23.11 | $23.54 | 1.1M |
| 2024-05-03 | 23.00 | $23.20 | 1.1M |
| 2024-05-02 | 22.90 | $23.77 | 855050 |
| 2024-05-01 | 22.74 | $23.80 | 1.0M |
| 2024-04-30 | 22.54 | $23.34 | 1.0M |
| 2024-04-29 | 22.37 | $23.58 | 1.2M |
| 2024-04-26 | 22.16 | $23.94 | 891919 |
| 2024-04-25 | 21.89 | $24.34 | 1.1M |
| 2024-04-24 | 21.55 | $24.13 | 1.3M |
| 2024-04-23 | 21.21 | $23.80 | 1.4M |
| 2024-04-22 | 20.88 | $22.01 | 1.1M |
| 2024-04-19 | 20.70 | $21.22 | 1.1M |
| 2024-04-18 | 20.59 | $21.76 | 904848 |
| 2024-04-17 | 20.40 | $21.47 | 1.0M |
| 2024-04-16 | 20.22 | $21.11 | 764961 |
| 2024-04-15 | 20.05 | $20.97 | 1.1M |
| 2024-04-12 | 19.88 | $20.92 | 1.1M |
| 2024-04-11 | 19.69 | $21.58 | 1.3M |
| 2024-04-10 | 19.40 | $21.01 | 773535 |
| 2024-04-09 | 19.15 | $20.81 | 992996 |
| 2024-04-08 | 18.88 | $20.84 | 1.0M |
| 2024-04-05 | 18.58 | $20.13 | 981163 |
| 2024-04-04 | 18.33 | $19.36 | 779128 |
| 2024-04-03 | 18.12 | $18.92 | 1.4M |
| 2024-04-02 | 17.93 | $18.88 | 1.6M |
| 2024-04-01 | 17.73 | $19.79 | 1.3M |
| 2024-03-28 | 17.42 | $18.80 | 1.0M |
| 2024-03-27 | 17.18 | $18.87 | 1.1M |
| 2024-03-26 | 16.92 | $19.09 | 787762 |
| 2024-03-25 | 16.61 | $18.88 | 1.3M |
| 2024-03-22 | 16.31 | $18.59 | 1.0M |
| 2024-03-21 | 16.01 | $18.06 | 948787 |
| 2024-03-20 | 15.75 | $17.38 | 1.0M |
| 2024-03-19 | 15.54 | $17.58 | 1.2M |
| 2024-03-18 | 15.29 | $16.96 | 1.4M |
| 2024-03-15 | 15.10 | $16.69 | 3.0M |
| 2024-03-14 | 14.92 | $15.92 | 1.4M |
| 2024-03-13 | 14.81 | $15.80 | 1.7M |
| 2024-03-12 | 14.71 | $15.28 | 1.2M |
| 2024-03-11 | 14.63 | $14.53 | 785349 |
| 2024-03-08 | 14.62 | $14.47 | 781455 |
| 2024-03-07 | 14.61 | $14.53 | 721377 |
| 2024-03-06 | 14.58 | $14.68 | 893660 |
| 2024-03-05 | 14.53 | $14.83 | 947349 |
| 2024-03-04 | 14.45 | $14.66 | 983129 |
| 2024-03-01 | 14.39 | $14.72 | 1.0M |
| 2024-02-29 | 14.31 | $14.64 | 1.2M |
| 2024-02-28 | 14.23 | $14.72 | 1.2M |
| 2024-02-27 | 14.13 | $14.68 | 1.6M |
| 2024-02-26 | 14.04 | $14.59 | 939376 |
| 2024-02-23 | 13.94 | $14.56 | 1.2M |
| 2024-02-22 | 13.85 | $14.60 | 1.4M |
| 2024-02-21 | 13.74 | $14.71 | 1.3M |
| 2024-02-20 | 13.62 | $14.89 | 1.6M |
| 2024-02-16 | 13.48 | $15.12 | 1.3M |
| 2024-02-15 | 13.30 | $15.03 | 1.5M |
| 2024-02-14 | 13.11 | $14.40 | 1.8M |
| 2024-02-13 | 12.99 | $13.63 | 3.2M |
| 2024-02-12 | 12.93 | $12.61 | 1.4M |
| 2024-02-09 | 12.97 | $12.43 | 1.2M |
| 2024-02-08 | 13.03 | $12.45 | 1.2M |
| 2024-02-07 | 13.09 | $12.42 | 1.2M |
| 2024-02-06 | 13.16 | $12.92 | 823701 |
| 2024-02-05 | 13.19 | $12.99 | 1.1M |
| 2024-02-02 | 13.21 | $13.13 | 1.1M |
| 2024-02-01 | 13.22 | $13.23 | 1.2M |
| 2024-01-31 | 13.23 | $12.99 | 922817 |
| 2024-01-30 | 13.26 | $13.35 | 599762 |
| 2024-01-29 | 13.25 | $13.24 | 928351 |
| 2024-01-26 | 13.25 | $13.69 | 535078 |
| 2024-01-25 | 13.21 | $13.44 | 648338 |
| 2024-01-24 | 13.19 | $13.27 | 568051 |
| 2024-01-23 | 13.19 | $13.36 | 572202 |
| 2024-01-22 | 13.18 | $13.20 | 779650 |
| 2024-01-19 | 13.18 | $12.76 | 804991 |
| 2024-01-18 | 13.21 | $12.98 | 821298 |
| 2024-01-17 | 13.23 | $12.83 | 1.0M |
| 2024-01-16 | 13.25 | $13.10 | 822618 |
| 2024-01-12 | 13.25 | $12.95 | 790867 |
| 2024-01-11 | 13.26 | $13.08 | 1.2M |
| 2024-01-10 | 13.26 | $13.00 | 1.6M |
| 2024-01-09 | 13.26 | $13.68 | 1.1M |
| 2024-01-08 | 13.18 | $14.17 | 1.5M |
| 2024-01-05 | 13.05 | $13.39 | 809243 |
| 2024-01-04 | 12.98 | $13.29 | 1.0M |
| 2024-01-03 | 12.91 | $13.55 | 1.1M |
| 2024-01-02 | 12.81 | $13.51 | 1.1M |
| 2023-12-29 | 12.70 | $13.14 | 677312 |
| 2023-12-28 | 12.62 | $13.14 | 1.0M |
| 2023-12-27 | 12.53 | $13.29 | 866958 |
| 2023-12-26 | 12.42 | $13.12 | 631770 |
| 2023-12-22 | 12.31 | $13.21 | 1.1M |
| 2023-12-21 | 12.20 | $13.01 | 1.1M |
| 2023-12-20 | 12.09 | $12.39 | 1.1M |
| 2023-12-19 | 12.04 | $12.38 | 868938 |
| 2023-12-18 | 11.99 | $12.12 | 1.2M |
| 2023-12-15 | 11.96 | $12.38 | 3.4M |
| 2023-12-14 | 11.89 | $12.74 | 1.4M |
| 2023-12-13 | 11.79 | $12.76 | 2.0M |
| 2023-12-12 | 11.67 | $12.50 | 1.1M |
| 2023-12-11 | 11.56 | $12.05 | 936516 |
| 2023-12-08 | 11.50 | $11.84 | 743355 |
| 2023-12-07 | 11.44 | $11.65 | 752140 |
| 2023-12-06 | 11.40 | $11.57 | 1.2M |
| 2023-12-05 | 11.37 | $11.33 | 864281 |
| 2023-12-04 | 11.35 | $11.54 | 921383 |
| 2023-12-01 | 11.30 | $11.38 | 942939 |
| 2023-11-30 | 11.27 | $11.20 | 1.8M |
| 2023-11-29 | 11.24 | $11.24 | 1.4M |
| 2023-11-28 | 11.21 | $11.63 | 930210 |
| 2023-11-27 | 11.13 | $11.52 | 1.5M |
| 2023-11-24 | 11.06 | $12.15 | 557480 |
| 2023-11-22 | 10.92 | $11.84 | 1.4M |
| 2023-11-21 | 10.80 | $11.85 | 1.8M |
| 2023-11-20 | 10.67 | $11.22 | 1.8M |
| 2023-11-17 | 10.60 | $11.20 | 1.7M |
| 2023-11-16 | 10.53 | $11.01 | 1.4M |
| 2023-11-15 | 10.46 | $10.76 | 1.0M |
| 2023-11-14 | 10.42 | $10.78 | 1.4M |
| 2023-11-13 | 10.38 | $10.65 | 1.2M |
| 2023-11-10 | 10.34 | $10.58 | 602474 |
| 2023-11-09 | 10.31 | $10.36 | 1.0M |
| 2023-11-08 | 10.30 | $10.70 | 1.6M |
| 2023-11-07 | 10.25 | $10.46 | 1.0M |
| 2023-11-06 | 10.23 | $10.46 | 812800 |
| 2023-11-03 | 10.22 | $10.47 | 944558 |
| 2023-11-02 | 10.20 | $9.97 | 1.7M |
| 2023-11-01 | 10.23 | $10.04 | 1.4M |
| 2023-10-31 | 10.26 | $10.02 | 1.2M |
| 2023-10-30 | 10.29 | $10.37 | 770065 |
| 2023-10-27 | 10.31 | $10.39 | 1.4M |
| 2023-10-26 | 10.35 | $10.42 | 716067 |
| 2023-10-25 | 10.41 | $10.28 | 1.0M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.09
2025-09-25
Close Price
$23.00
Vol: 7.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.37
Average
17.65
Maximum
24.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-09-25 | 23.09 | $23.00 | 7.2M |
| 2025-09-24 | 23.10 | $23.00 | 2.3M |
| 2025-09-23 | 23.10 | $22.99 | 1.9M |
| 2025-09-22 | 23.11 | $23.00 | 499331 |
| 2025-09-19 | 23.12 | $23.00 | 2.5M |
| 2025-09-18 | 23.13 | $22.98 | 451629 |
| 2025-09-17 | 23.14 | $22.98 | 509521 |
| 2025-09-16 | 23.15 | $22.99 | 904103 |
| 2025-09-15 | 23.17 | $22.98 | 614319 |
| 2025-09-12 | 23.18 | $22.98 | 2.2M |
| 2025-09-11 | 23.20 | $22.99 | 417181 |
| 2025-09-10 | 23.21 | $23.00 | 1.3M |
| 2025-09-09 | 23.23 | $22.98 | 1.1M |
| 2025-09-08 | 23.24 | $22.98 | 1.5M |
| 2025-09-05 | 23.26 | $22.97 | 2.5M |
| 2025-09-04 | 23.29 | $22.93 | 839080 |
| 2025-09-03 | 23.32 | $22.97 | 2.0M |
| 2025-09-02 | 23.35 | $22.94 | 465735 |
| 2025-08-29 | 23.38 | $22.92 | 1.3M |
| 2025-08-28 | 23.43 | $23.02 | 546550 |
| 2025-08-27 | 23.45 | $23.02 | 753507 |
| 2025-08-26 | 23.48 | $23.00 | 762355 |
| 2025-08-25 | 23.51 | $22.98 | 1.0M |
| 2025-08-22 | 23.55 | $22.97 | 646767 |
| 2025-08-21 | 23.60 | $22.99 | 580694 |
| 2025-08-20 | 23.64 | $23.00 | 1.1M |
| 2025-08-19 | 23.68 | $22.96 | 751204 |
| 2025-08-18 | 23.73 | $23.00 | 643919 |
| 2025-08-15 | 23.77 | $23.03 | 958265 |
| 2025-08-14 | 23.81 | $23.03 | 1.2M |
| 2025-08-13 | 23.85 | $23.09 | 605781 |
| 2025-08-12 | 23.88 | $23.03 | 1.3M |
| 2025-08-11 | 23.92 | $23.06 | 651053 |
| 2025-08-08 | 23.95 | $23.07 | 1.1M |
| 2025-08-07 | 23.97 | $23.20 | 660356 |
| 2025-08-06 | 23.96 | $23.20 | 625195 |
| 2025-08-05 | 23.94 | $23.13 | 783429 |
| 2025-08-04 | 23.93 | $23.20 | 878372 |
| 2025-08-01 | 23.88 | $23.08 | 833970 |
| 2025-07-31 | 23.85 | $23.05 | 955991 |
| 2025-07-30 | 23.81 | $22.98 | 907108 |
| 2025-07-29 | 23.76 | $23.05 | 765603 |
| 2025-07-28 | 23.67 | $23.12 | 502020 |
| 2025-07-25 | 23.55 | $23.14 | 662013 |
| 2025-07-24 | 23.39 | $23.13 | 1.2M |
| 2025-07-23 | 23.20 | $23.40 | 1.3M |
| 2025-07-22 | 22.90 | $23.41 | 1.7M |
| 2025-07-21 | 22.55 | $23.30 | 1.2M |
| 2025-07-18 | 22.14 | $23.23 | 1.2M |
| 2025-07-17 | 21.68 | $23.52 | 1.7M |
| 2025-07-16 | 21.07 | $23.18 | 1.7M |
| 2025-07-15 | 20.42 | $23.10 | 3.0M |
| 2025-07-14 | 19.67 | $23.00 | 3.5M |
| 2025-07-11 | 18.82 | $22.89 | 6.9M |
| 2025-07-10 | 17.85 | $22.86 | 37.4M |
| 2025-07-09 | 16.73 | $17.50 | 6.4M |
| 2025-07-08 | 16.55 | $16.91 | 2.2M |
| 2025-07-07 | 16.47 | $17.11 | 2.4M |
| 2025-07-03 | 16.33 | $17.52 | 559540 |
| 2025-07-02 | 16.09 | $17.91 | 1.1M |
| 2025-07-01 | 15.72 | $17.05 | 2.8M |
| 2025-06-30 | 15.48 | $15.94 | 849887 |
| 2025-06-27 | 15.44 | $16.00 | 1.4M |
| 2025-06-26 | 15.39 | $15.59 | 604243 |
| 2025-06-25 | 15.41 | $15.45 | 961516 |
| 2025-06-24 | 15.47 | $15.78 | 652853 |
| 2025-06-23 | 15.47 | $15.91 | 714376 |
| 2025-06-20 | 15.45 | $15.71 | 1.6M |
| 2025-06-18 | 15.47 | $15.64 | 870017 |
| 2025-06-17 | 15.51 | $15.66 | 658448 |
| 2025-06-16 | 15.56 | $15.73 | 851451 |
| 2025-06-13 | 15.61 | $15.56 | 504420 |
| 2025-06-12 | 15.70 | $15.68 | 636000 |
| 2025-06-11 | 15.79 | $15.55 | 1.3M |
| 2025-06-10 | 15.93 | $16.02 | 670354 |
| 2025-06-09 | 15.99 | $15.93 | 732474 |
| 2025-06-06 | 16.09 | $15.68 | 628677 |
| 2025-06-05 | 16.26 | $15.65 | 999162 |
| 2025-06-04 | 16.46 | $15.73 | 724119 |
| 2025-06-03 | 16.68 | $16.20 | 902677 |
| 2025-06-02 | 16.85 | $15.99 | 1.0M |
| 2025-05-30 | 17.09 | $16.92 | 743021 |
| 2025-05-29 | 17.17 | $17.09 | 809651 |
| 2025-05-28 | 17.23 | $16.97 | 708506 |
| 2025-05-27 | 17.33 | $17.29 | 592998 |
| 2025-05-23 | 17.38 | $17.19 | 544352 |
| 2025-05-22 | 17.46 | $17.45 | 435804 |
| 2025-05-21 | 17.50 | $17.52 | 552124 |
| 2025-05-20 | 17.54 | $17.80 | 895945 |
| 2025-05-19 | 17.52 | $17.87 | 615481 |
| 2025-05-16 | 17.49 | $18.26 | 690943 |
| 2025-05-15 | 17.38 | $17.96 | 739917 |
| 2025-05-14 | 17.31 | $17.32 | 963301 |
| 2025-05-13 | 17.37 | $17.73 | 885161 |
| 2025-05-12 | 17.35 | $17.55 | 720336 |
| 2025-05-09 | 17.38 | $17.01 | 683459 |
| 2025-05-08 | 17.52 | $17.13 | 1.1M |
| 2025-05-07 | 17.67 | $17.23 | 1.8M |
| 2025-05-06 | 17.82 | $17.93 | 2.4M |
| 2025-05-05 | 17.85 | $17.36 | 722259 |
| 2025-05-02 | 18.01 | $17.93 | 481075 |
| 2025-05-01 | 18.07 | $17.76 | 617419 |
| 2025-04-30 | 18.19 | $17.93 | 692884 |
| 2025-04-29 | 18.29 | $17.87 | 593439 |
| 2025-04-28 | 18.42 | $17.69 | 690621 |
| 2025-04-25 | 18.61 | $17.82 | 823841 |
| 2025-04-24 | 18.81 | $18.24 | 633768 |
| 2025-04-23 | 18.95 | $18.58 | 777269 |
| 2025-04-22 | 19.04 | $18.61 | 711251 |
| 2025-04-21 | 19.15 | $18.74 | 781895 |
| 2025-04-17 | 19.24 | $19.53 | 426709 |
| 2025-04-16 | 19.18 | $18.89 | 399221 |
| 2025-04-15 | 19.24 | $19.14 | 556079 |
| 2025-04-14 | 19.27 | $19.59 | 516333 |
| 2025-04-11 | 19.20 | $19.46 | 556501 |
| 2025-04-10 | 19.15 | $18.84 | 558679 |
| 2025-04-09 | 19.22 | $18.95 | 919774 |
| 2025-04-08 | 19.28 | $18.01 | 817815 |
| 2025-04-07 | 19.55 | $18.52 | 1.1M |
| 2025-04-04 | 19.75 | $19.28 | 1.3M |
| 2025-04-03 | 19.83 | $19.93 | 945917 |
| 2025-04-02 | 19.78 | $20.17 | 645053 |
| 2025-04-01 | 19.67 | $20.15 | 640066 |
| 2025-03-31 | 19.54 | $19.93 | 860074 |
| 2025-03-28 | 19.44 | $19.50 | 502399 |
| 2025-03-27 | 19.41 | $19.63 | 570512 |
| 2025-03-26 | 19.35 | $19.05 | 663339 |
| 2025-03-25 | 19.40 | $18.56 | 517985 |
| 2025-03-24 | 19.56 | $18.22 | 847830 |
| 2025-03-21 | 19.82 | $18.76 | 1.5M |
| 2025-03-20 | 20.00 | $18.70 | 702416 |
| 2025-03-19 | 20.22 | $18.88 | 1.1M |
| 2025-03-18 | 20.44 | $20.00 | 694929 |
| 2025-03-17 | 20.45 | $19.85 | 718457 |
| 2025-03-14 | 20.49 | $20.12 | 747452 |
| 2025-03-13 | 20.48 | $20.00 | 826202 |
| 2025-03-12 | 20.49 | $19.87 | 1.5M |
| 2025-03-11 | 20.51 | $21.29 | 1.9M |
| 2025-03-10 | 20.24 | $21.97 | 2.4M |
| 2025-03-07 | 19.78 | $20.05 | 915904 |
| 2025-03-06 | 19.64 | $19.05 | 635856 |
| 2025-03-05 | 19.69 | $19.12 | 616207 |
| 2025-03-04 | 19.72 | $19.00 | 1.1M |
| 2025-03-03 | 19.78 | $19.39 | 821965 |
| 2025-02-28 | 19.77 | $19.82 | 971463 |
| 2025-02-27 | 19.65 | $19.76 | 965029 |
| 2025-02-26 | 19.53 | $19.93 | 778469 |
| 2025-02-25 | 19.34 | $20.29 | 911863 |
| 2025-02-24 | 19.05 | $19.85 | 1.2M |
| 2025-02-21 | 18.79 | $19.97 | 760711 |
| 2025-02-20 | 18.46 | $19.80 | 702249 |
| 2025-02-19 | 18.12 | $19.84 | 1.0M |
| 2025-02-18 | 17.71 | $19.36 | 1.3M |
| 2025-02-14 | 17.33 | $19.76 | 4.3M |
| 2025-02-13 | 16.81 | $18.11 | 1.3M |
| 2025-02-12 | 16.55 | $17.90 | 2.0M |
| 2025-02-11 | 16.29 | $16.95 | 3.1M |
| 2025-02-10 | 16.20 | $16.31 | 1.5M |
| 2025-02-07 | 16.23 | $16.48 | 1.0M |
| 2025-02-06 | 16.23 | $16.28 | 1.2M |
| 2025-02-05 | 16.27 | $16.65 | 570076 |
| 2025-02-04 | 16.25 | $16.25 | 1.2M |
| 2025-02-03 | 16.31 | $16.28 | 1.5M |
| 2025-01-31 | 16.37 | $16.59 | 1.2M |
| 2025-01-30 | 16.39 | $17.00 | 803321 |
| 2025-01-29 | 16.32 | $16.52 | 1.0M |
| 2025-01-28 | 16.35 | $16.35 | 1.4M |
| 2025-01-27 | 16.42 | $17.58 | 908394 |
| 2025-01-24 | 16.25 | $16.98 | 529557 |
| 2025-01-23 | 16.18 | $16.96 | 789013 |
| 2025-01-22 | 16.11 | $16.86 | 702332 |
| 2025-01-21 | 16.05 | $16.81 | 1.0M |
| 2025-01-17 | 16.00 | $15.93 | 617715 |
| 2025-01-16 | 16.13 | $15.85 | 859559 |
| 2025-01-15 | 16.31 | $15.91 | 552829 |
| 2025-01-14 | 16.51 | $15.74 | 817408 |
| 2025-01-13 | 16.78 | $15.41 | 1.1M |
| 2025-01-10 | 17.17 | $15.55 | 1.7M |
| 2025-01-08 | 17.60 | $16.32 | 1.9M |
| 2025-01-07 | 17.94 | $17.50 | 842193 |
| 2025-01-06 | 18.08 | $17.59 | 1.1M |
| 2025-01-03 | 18.23 | $18.11 | 705623 |
| 2025-01-02 | 18.30 | $17.80 | 736486 |
| 2024-12-31 | 18.45 | $17.99 | 895095 |
| 2024-12-30 | 18.59 | $17.75 | 438102 |
| 2024-12-27 | 18.79 | $17.88 | 534084 |
| 2024-12-26 | 19.01 | $18.21 | 514772 |
| 2024-12-24 | 19.19 | $18.17 | 313536 |
| 2024-12-23 | 19.41 | $17.65 | 807652 |
| 2024-12-20 | 19.77 | $17.92 | 2.6M |
| 2024-12-19 | 20.13 | $17.88 | 1.2M |
| 2024-12-18 | 20.56 | $18.23 | 1.3M |
| 2024-12-17 | 20.98 | $20.12 | 999748 |
| 2024-12-16 | 21.06 | $20.47 | 643519 |
| 2024-12-13 | 21.07 | $20.78 | 410695 |
| 2024-12-12 | 21.02 | $20.79 | 690491 |
| 2024-12-11 | 20.95 | $20.74 | 883024 |
| 2024-12-10 | 20.87 | $20.91 | 874316 |
| 2024-12-09 | 20.74 | $20.68 | 658013 |
| 2024-12-06 | 20.64 | $20.38 | 821349 |
| 2024-12-05 | 20.57 | $20.72 | 808373 |
| 2024-12-04 | 20.41 | $20.58 | 913088 |
| 2024-12-03 | 20.25 | $20.78 | 1.1M |
| 2024-12-02 | 20.02 | $21.35 | 1.3M |
| 2024-11-29 | 19.62 | $20.80 | 790606 |
| 2024-11-27 | 19.27 | $21.56 | 1.4M |
| 2024-11-26 | 18.70 | $21.00 | 2.2M |
| 2024-11-25 | 18.15 | $20.15 | 1.9M |
| 2024-11-22 | 17.69 | $18.86 | 980121 |
| 2024-11-21 | 17.43 | $18.00 | 1.4M |
| 2024-11-20 | 17.31 | $17.09 | 965053 |
| 2024-11-19 | 17.36 | $17.20 | 804708 |
| 2024-11-18 | 17.39 | $17.09 | 1.2M |
| 2024-11-15 | 17.46 | $17.23 | 1.6M |
| 2024-11-14 | 17.50 | $17.18 | 986329 |
| 2024-11-13 | 17.56 | $17.45 | 1.2M |
| 2024-11-12 | 17.58 | $17.55 | 1.3M |
| 2024-11-11 | 17.57 | $18.01 | 1.2M |
| 2024-11-08 | 17.47 | $18.05 | 1.5M |
| 2024-11-07 | 17.34 | $19.65 | 2.6M |
| 2024-11-06 | 16.85 | $16.84 | 1.3M |
| 2024-11-05 | 16.88 | $16.74 | 652065 |
| 2024-11-04 | 16.93 | $16.46 | 704678 |
| 2024-11-01 | 17.06 | $16.73 | 688273 |
| 2024-10-31 | 17.14 | $16.63 | 717498 |
| 2024-10-30 | 17.27 | $17.03 | 488141 |
| 2024-10-29 | 17.33 | $17.26 | 485376 |
| 2024-10-28 | 17.35 | $17.36 | 384914 |
| 2024-10-25 | 17.35 | $17.05 | 527362 |
| 2024-10-24 | 17.42 | $17.33 | 541786 |
| 2024-10-23 | 17.45 | $17.41 | 502922 |
| 2024-10-22 | 17.46 | $17.80 | 572837 |
| 2024-10-21 | 17.39 | $17.25 | 449980 |
| 2024-10-18 | 17.42 | $17.63 | 916482 |
| 2024-10-17 | 17.38 | $17.18 | 1.1M |
| 2024-10-16 | 17.43 | $17.64 | 641127 |
| 2024-10-15 | 17.39 | $17.50 | 572060 |
| 2024-10-14 | 17.37 | $17.69 | 466869 |
| 2024-10-11 | 17.31 | $17.80 | 720213 |
| 2024-10-10 | 17.22 | $17.31 | 536059 |
| 2024-10-09 | 17.22 | $17.27 | 519228 |
| 2024-10-08 | 17.22 | $17.46 | 534264 |
| 2024-10-07 | 17.19 | $16.92 | 558487 |
| 2024-10-04 | 17.27 | $16.86 | 521604 |
| 2024-10-03 | 17.38 | $16.71 | 445059 |
| 2024-10-02 | 17.53 | $16.95 | 573265 |
| 2024-10-01 | 17.66 | $17.22 | 582632 |
| 2024-09-30 | 17.75 | $17.11 | 1.1M |
| 2024-09-27 | 17.88 | $17.56 | 581661 |
| 2024-09-26 | 17.93 | $17.43 | 525356 |
| 2024-09-25 | 18.02 | $17.58 | 541535 |
| 2024-09-24 | 18.09 | $17.46 | 1.2M |
| 2024-09-23 | 18.20 | $17.55 | 967867 |
| 2024-09-20 | 18.30 | $18.20 | 1.7M |
| 2024-09-19 | 18.28 | $18.38 | 807303 |
| 2024-09-18 | 18.22 | $18.12 | 569009 |
| 2024-09-17 | 18.19 | $18.19 | 712048 |
| 2024-09-16 | 18.15 | $17.92 | 650210 |
| 2024-09-13 | 18.16 | $18.37 | 936964 |
| 2024-09-12 | 18.07 | $18.57 | 649012 |
| 2024-09-11 | 17.93 | $18.35 | 756069 |
| 2024-09-10 | 17.80 | $18.06 | 1.0M |
| 2024-09-09 | 17.71 | $18.03 | 801054 |
| 2024-09-06 | 17.62 | $18.04 | 872920 |
| 2024-09-05 | 17.51 | $18.51 | 2.1M |
| 2024-09-04 | 17.27 | $16.83 | 890788 |
| 2024-09-03 | 17.36 | $17.04 | 832405 |
| 2024-08-30 | 17.41 | $17.17 | 745330 |
| 2024-08-29 | 17.44 | $16.89 | 1.0M |
| 2024-08-28 | 17.54 | $17.45 | 1.0M |
| 2024-08-27 | 17.53 | $18.15 | 1.2M |
| 2024-08-26 | 17.37 | $18.21 | 627918 |
| 2024-08-23 | 17.17 | $17.73 | 653839 |
| 2024-08-22 | 17.04 | $17.02 | 720458 |
| 2024-08-21 | 17.04 | $17.69 | 965146 |
| 2024-08-20 | 16.90 | $17.38 | 784188 |
| 2024-08-19 | 16.80 | $17.40 | 1.0M |
| 2024-08-16 | 16.68 | $16.59 | 836756 |
| 2024-08-15 | 16.71 | $16.67 | 868524 |
| 2024-08-14 | 16.74 | $16.72 | 1.0M |
| 2024-08-13 | 16.75 | $16.47 | 986441 |
| 2024-08-12 | 16.82 | $16.81 | 961054 |
| 2024-08-09 | 16.83 | $17.06 | 772016 |
| 2024-08-08 | 16.79 | $16.77 | 992368 |
| 2024-08-07 | 16.81 | $16.67 | 1.5M |
| 2024-08-06 | 16.85 | $16.18 | 2.3M |
| 2024-08-05 | 17.00 | $17.39 | 1.4M |
| 2024-08-02 | 16.92 | $17.41 | 742668 |
| 2024-08-01 | 16.82 | $17.36 | 857485 |
| 2024-07-31 | 16.72 | $17.60 | 684786 |
| 2024-07-30 | 16.55 | $17.37 | 1.0M |
| 2024-07-29 | 16.41 | $17.31 | 872944 |
| 2024-07-26 | 16.26 | $17.33 | 986934 |
| 2024-07-25 | 16.08 | $17.49 | 1.6M |
| 2024-07-24 | 15.84 | $16.54 | 1.1M |
| 2024-07-23 | 15.76 | $16.05 | 619897 |
| 2024-07-22 | 15.79 | $16.30 | 848755 |
| 2024-07-19 | 15.76 | $15.93 | 1.1M |
| 2024-07-18 | 15.82 | $16.55 | 817580 |
| 2024-07-17 | 15.75 | $16.56 | 818695 |
| 2024-07-16 | 15.69 | $16.41 | 886059 |
| 2024-07-15 | 15.64 | $15.86 | 1.2M |
| 2024-07-12 | 15.71 | $15.61 | 710207 |
| 2024-07-11 | 15.86 | $16.02 | 1.1M |
| 2024-07-10 | 15.94 | $15.79 | 1.2M |
| 2024-07-09 | 16.09 | $16.12 | 944878 |
| 2024-07-08 | 16.20 | $16.14 | 1.0M |
| 2024-07-05 | 16.34 | $16.58 | 828842 |
| 2024-07-03 | 16.40 | $16.94 | 575816 |
| 2024-07-02 | 16.41 | $16.46 | 1.1M |
| 2024-07-01 | 16.53 | $16.34 | 1.3M |
| 2024-06-28 | 16.69 | $16.46 | 9.9M |
| 2024-06-27 | 16.87 | $16.93 | 1.2M |
| 2024-06-26 | 16.98 | $16.68 | 1.2M |
| 2024-06-25 | 17.17 | $17.15 | 845492 |
| 2024-06-24 | 17.29 | $17.24 | 1.0M |
| 2024-06-21 | 17.42 | $17.04 | 2.1M |
| 2024-06-20 | 17.62 | $17.85 | 724501 |
| 2024-06-18 | 17.69 | $17.79 | 901609 |
| 2024-06-17 | 17.78 | $17.94 | 649097 |
| 2024-06-14 | 17.87 | $17.82 | 517698 |
| 2024-06-13 | 18.00 | $17.88 | 696184 |
| 2024-06-12 | 18.15 | $18.00 | 777793 |
| 2024-06-11 | 18.30 | $18.21 | 653179 |
| 2024-06-10 | 18.43 | $18.24 | 756895 |
| 2024-06-07 | 18.59 | $18.28 | 613396 |
| 2024-06-06 | 18.77 | $18.26 | 643207 |
| 2024-06-05 | 18.99 | $18.34 | 681965 |
| 2024-06-04 | 19.23 | $18.82 | 855815 |
| 2024-06-03 | 19.41 | $18.52 | 659858 |
| 2024-05-31 | 19.69 | $18.99 | 1.2M |
| 2024-05-30 | 19.92 | $19.00 | 715515 |
| 2024-05-29 | 20.19 | $18.63 | 880858 |
| 2024-05-28 | 20.59 | $19.28 | 1.0M |
| 2024-05-24 | 20.91 | $19.51 | 900724 |
| 2024-05-23 | 21.24 | $20.01 | 894840 |
| 2024-05-22 | 21.51 | $20.07 | 838451 |
| 2024-05-21 | 21.82 | $20.47 | 577047 |
| 2024-05-20 | 22.09 | $20.85 | 563260 |
| 2024-05-17 | 22.33 | $20.95 | 937285 |
| 2024-05-16 | 22.58 | $21.39 | 981430 |
| 2024-05-15 | 22.78 | $20.90 | 1.2M |
| 2024-05-14 | 23.10 | $21.13 | 1.3M |
| 2024-05-13 | 23.43 | $21.86 | 1.1M |
| 2024-05-10 | 23.65 | $21.77 | 1.4M |
| 2024-05-09 | 23.91 | $22.20 | 1.3M |
| 2024-05-08 | 24.13 | $21.97 | 1.9M |
| 2024-05-07 | 24.41 | $24.27 | 1.3M |
| 2024-05-06 | 24.25 | $23.54 | 1.1M |
| 2024-05-03 | 24.20 | $23.20 | 1.1M |
| 2024-05-02 | 24.21 | $23.77 | 855050 |
| 2024-05-01 | 24.09 | $23.80 | 1.0M |
| 2024-04-30 | 23.94 | $23.34 | 1.0M |
| 2024-04-29 | 23.84 | $23.58 | 1.2M |
| 2024-04-26 | 23.67 | $23.94 | 891919 |
| 2024-04-25 | 23.38 | $24.34 | 1.1M |
| 2024-04-24 | 22.95 | $24.13 | 1.3M |
| 2024-04-23 | 22.49 | $23.80 | 1.4M |
| 2024-04-22 | 22.01 | $22.01 | 1.1M |
| 2024-04-19 | 21.82 | $21.22 | 1.1M |
| 2024-04-18 | 21.75 | $21.76 | 904848 |
| 2024-04-17 | 21.56 | $21.47 | 1.0M |
| 2024-04-16 | 21.38 | $21.11 | 764961 |
| 2024-04-15 | 21.24 | $20.97 | 1.1M |
| 2024-04-12 | 21.10 | $20.92 | 1.1M |
| 2024-04-11 | 20.93 | $21.58 | 1.3M |
| 2024-04-10 | 20.59 | $21.01 | 773535 |
| 2024-04-09 | 20.31 | $20.81 | 992996 |
| 2024-04-08 | 20.01 | $20.84 | 1.0M |
| 2024-04-05 | 19.64 | $20.13 | 981163 |
| 2024-04-04 | 19.36 | $19.36 | 779128 |
| 2024-04-03 | 19.19 | $18.92 | 1.4M |
| 2024-04-02 | 19.08 | $18.88 | 1.6M |
| 2024-04-01 | 18.94 | $19.79 | 1.3M |
| 2024-03-28 | 18.58 | $18.80 | 1.0M |
| 2024-03-27 | 18.37 | $18.87 | 1.1M |
| 2024-03-26 | 18.10 | $19.09 | 787762 |
| 2024-03-25 | 17.73 | $18.88 | 1.3M |
| 2024-03-22 | 17.34 | $18.59 | 1.0M |
| 2024-03-21 | 16.94 | $18.06 | 948787 |
| 2024-03-20 | 16.58 | $17.38 | 1.0M |
| 2024-03-19 | 16.30 | $17.58 | 1.2M |
| 2024-03-18 | 15.93 | $16.96 | 1.4M |
| 2024-03-15 | 15.63 | $16.69 | 3.0M |
| 2024-03-14 | 15.33 | $15.92 | 1.4M |
| 2024-03-13 | 15.14 | $15.80 | 1.7M |
| 2024-03-12 | 14.94 | $15.28 | 1.2M |
| 2024-03-11 | 14.82 | $14.53 | 785349 |
| 2024-03-08 | 14.83 | $14.47 | 781455 |
| 2024-03-07 | 14.86 | $14.53 | 721377 |
| 2024-03-06 | 14.87 | $14.68 | 893660 |
| 2024-03-05 | 14.85 | $14.83 | 947349 |
| 2024-03-04 | 14.80 | $14.66 | 983129 |
| 2024-03-01 | 14.77 | $14.72 | 1.0M |
| 2024-02-29 | 14.72 | $14.64 | 1.2M |
| 2024-02-28 | 14.67 | $14.72 | 1.2M |
| 2024-02-27 | 14.60 | $14.68 | 1.6M |
| 2024-02-26 | 14.52 | $14.59 | 939376 |
| 2024-02-23 | 14.44 | $14.56 | 1.2M |
| 2024-02-22 | 14.36 | $14.60 | 1.4M |
| 2024-02-21 | 14.25 | $14.71 | 1.3M |
| 2024-02-20 | 14.10 | $14.89 | 1.6M |
| 2024-02-16 | 13.88 | $15.12 | 1.3M |
| 2024-02-15 | 13.57 | $15.03 | 1.5M |
| 2024-02-14 | 13.24 | $14.40 | 1.8M |
| 2024-02-13 | 12.98 | $13.63 | 3.2M |
| 2024-02-12 | 12.84 | $12.61 | 1.4M |
| 2024-02-09 | 12.90 | $12.43 | 1.2M |
| 2024-02-08 | 13.00 | $12.45 | 1.2M |
| 2024-02-07 | 13.12 | $12.42 | 1.2M |
| 2024-02-06 | 13.26 | $12.92 | 823701 |
| 2024-02-05 | 13.32 | $12.99 | 1.1M |
| 2024-02-02 | 13.37 | $13.13 | 1.1M |
| 2024-02-01 | 13.40 | $13.23 | 1.2M |
| 2024-01-31 | 13.41 | $12.99 | 922817 |
| 2024-01-30 | 13.47 | $13.35 | 599762 |
| 2024-01-29 | 13.46 | $13.24 | 928351 |
| 2024-01-26 | 13.48 | $13.69 | 535078 |
| 2024-01-25 | 13.40 | $13.44 | 648338 |
| 2024-01-24 | 13.35 | $13.27 | 568051 |
| 2024-01-23 | 13.34 | $13.36 | 572202 |
| 2024-01-22 | 13.30 | $13.20 | 779650 |
| 2024-01-19 | 13.29 | $12.76 | 804991 |
| 2024-01-18 | 13.37 | $12.98 | 821298 |
| 2024-01-17 | 13.41 | $12.83 | 1.0M |
| 2024-01-16 | 13.49 | $13.10 | 822618 |
| 2024-01-12 | 13.52 | $12.95 | 790867 |
| 2024-01-11 | 13.59 | $13.08 | 1.2M |
| 2024-01-10 | 13.63 | $13.00 | 1.6M |
| 2024-01-09 | 13.70 | $13.68 | 1.1M |
| 2024-01-08 | 13.63 | $14.17 | 1.5M |
| 2024-01-05 | 13.45 | $13.39 | 809243 |
| 2024-01-04 | 13.39 | $13.29 | 1.0M |
| 2024-01-03 | 13.34 | $13.55 | 1.1M |
| 2024-01-02 | 13.23 | $13.51 | 1.1M |
| 2023-12-29 | 13.10 | $13.14 | 677312 |
| 2023-12-28 | 13.03 | $13.14 | 1.0M |
| 2023-12-27 | 12.94 | $13.29 | 866958 |
| 2023-12-26 | 12.80 | $13.12 | 631770 |
| 2023-12-22 | 12.68 | $13.21 | 1.1M |
| 2023-12-21 | 12.51 | $13.01 | 1.1M |
| 2023-12-20 | 12.36 | $12.39 | 1.1M |
| 2023-12-19 | 12.31 | $12.38 | 868938 |
| 2023-12-18 | 12.25 | $12.12 | 1.2M |
| 2023-12-15 | 12.24 | $12.38 | 3.4M |
| 2023-12-14 | 12.16 | $12.74 | 1.4M |
| 2023-12-13 | 12.00 | $12.76 | 2.0M |
| 2023-12-12 | 11.80 | $12.50 | 1.1M |
| 2023-12-11 | 11.62 | $12.05 | 936516 |
| 2023-12-08 | 11.51 | $11.84 | 743355 |
| 2023-12-07 | 11.43 | $11.65 | 752140 |
| 2023-12-06 | 11.37 | $11.57 | 1.2M |
| 2023-12-05 | 11.32 | $11.33 | 864281 |
| 2023-12-04 | 11.31 | $11.54 | 921383 |
| 2023-12-01 | 11.26 | $11.38 | 942939 |
| 2023-11-30 | 11.23 | $11.20 | 1.8M |
| 2023-11-29 | 11.23 | $11.24 | 1.4M |
| 2023-11-28 | 11.23 | $11.63 | 930210 |
| 2023-11-27 | 11.14 | $11.52 | 1.5M |
| 2023-11-24 | 11.06 | $12.15 | 557480 |
| 2023-11-22 | 10.84 | $11.84 | 1.4M |
| 2023-11-21 | 10.65 | $11.85 | 1.8M |
| 2023-11-20 | 10.42 | $11.22 | 1.8M |
| 2023-11-17 | 10.30 | $11.20 | 1.7M |
| 2023-11-16 | 10.16 | $11.01 | 1.4M |
| 2023-11-15 | 10.04 | $10.76 | 1.0M |
| 2023-11-14 | 9.96 | $10.78 | 1.4M |
| 2023-11-13 | 9.86 | $10.65 | 1.2M |
| 2023-11-10 | 9.78 | $10.58 | 602474 |
| 2023-11-09 | 9.71 | $10.36 | 1.0M |
| 2023-11-08 | 9.68 | $10.70 | 1.6M |
| 2023-11-07 | 9.57 | $10.46 | 1.0M |
| 2023-11-06 | 9.51 | $10.46 | 812800 |
| 2023-11-03 | 9.44 | $10.47 | 944558 |
| 2023-11-02 | 9.37 | $9.97 | 1.7M |
| 2023-11-01 | 9.40 | $10.04 | 1.4M |
| 2023-10-31 | 9.43 | $10.02 | 1.2M |
| 2023-10-30 | 9.47 | $10.37 | 770065 |
| 2023-10-27 | 9.46 | $10.39 | 1.4M |
| 2023-10-26 | 9.45 | $10.42 | 716067 |
| 2023-10-25 | 9.44 | $10.28 | 1.0M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.87
2025-09-25
Close Price
$23.00
Vol: 7.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.18
Average
17.69
Maximum
24.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-09-25 | 22.87 | $23.00 | 7.2M |
| 2025-09-24 | 22.87 | $23.00 | 2.3M |
| 2025-09-23 | 22.86 | $22.99 | 1.9M |
| 2025-09-22 | 22.85 | $23.00 | 499331 |
| 2025-09-19 | 22.85 | $23.00 | 2.5M |
| 2025-09-18 | 22.84 | $22.98 | 451629 |
| 2025-09-17 | 22.84 | $22.98 | 509521 |
| 2025-09-16 | 22.83 | $22.99 | 904103 |
| 2025-09-15 | 22.83 | $22.98 | 614319 |
| 2025-09-12 | 22.83 | $22.98 | 2.2M |
| 2025-09-11 | 22.83 | $22.99 | 417181 |
| 2025-09-10 | 22.83 | $23.00 | 1.3M |
| 2025-09-09 | 22.82 | $22.98 | 1.1M |
| 2025-09-08 | 22.82 | $22.98 | 1.5M |
| 2025-09-05 | 22.83 | $22.97 | 2.5M |
| 2025-09-04 | 22.84 | $22.93 | 839080 |
| 2025-09-03 | 22.86 | $22.97 | 2.0M |
| 2025-09-02 | 22.88 | $22.94 | 465735 |
| 2025-08-29 | 22.91 | $22.92 | 1.3M |
| 2025-08-28 | 22.95 | $23.02 | 546550 |
| 2025-08-27 | 22.97 | $23.02 | 753507 |
| 2025-08-26 | 22.99 | $23.00 | 762355 |
| 2025-08-25 | 23.02 | $22.98 | 1.0M |
| 2025-08-22 | 23.06 | $22.97 | 646767 |
| 2025-08-21 | 23.11 | $22.99 | 580694 |
| 2025-08-20 | 23.17 | $23.00 | 1.1M |
| 2025-08-19 | 23.23 | $22.96 | 751204 |
| 2025-08-18 | 23.31 | $23.00 | 643919 |
| 2025-08-15 | 23.38 | $23.03 | 958265 |
| 2025-08-14 | 23.46 | $23.03 | 1.2M |
| 2025-08-13 | 23.55 | $23.09 | 605781 |
| 2025-08-12 | 23.62 | $23.03 | 1.3M |
| 2025-08-11 | 23.72 | $23.06 | 651053 |
| 2025-08-08 | 23.82 | $23.07 | 1.1M |
| 2025-08-07 | 23.92 | $23.20 | 660356 |
| 2025-08-06 | 23.99 | $23.20 | 625195 |
| 2025-08-05 | 24.05 | $23.13 | 783429 |
| 2025-08-04 | 24.14 | $23.20 | 878372 |
| 2025-08-01 | 24.19 | $23.08 | 833970 |
| 2025-07-31 | 24.27 | $23.05 | 955991 |
| 2025-07-30 | 24.36 | $22.98 | 907108 |
| 2025-07-29 | 24.45 | $23.05 | 765603 |
| 2025-07-28 | 24.52 | $23.12 | 502020 |
| 2025-07-25 | 24.54 | $23.14 | 662013 |
| 2025-07-24 | 24.53 | $23.13 | 1.2M |
| 2025-07-23 | 24.49 | $23.40 | 1.3M |
| 2025-07-22 | 24.30 | $23.41 | 1.7M |
| 2025-07-21 | 24.04 | $23.30 | 1.2M |
| 2025-07-18 | 23.72 | $23.23 | 1.2M |
| 2025-07-17 | 23.30 | $23.52 | 1.7M |
| 2025-07-16 | 22.67 | $23.18 | 1.7M |
| 2025-07-15 | 21.96 | $23.10 | 3.0M |
| 2025-07-14 | 21.10 | $23.00 | 3.5M |
| 2025-07-11 | 20.05 | $22.89 | 6.9M |
| 2025-07-10 | 18.78 | $22.86 | 37.4M |
| 2025-07-09 | 17.22 | $17.50 | 6.4M |
| 2025-07-08 | 17.02 | $16.91 | 2.2M |
| 2025-07-07 | 16.95 | $17.11 | 2.4M |
| 2025-07-03 | 16.80 | $17.52 | 559540 |
| 2025-07-02 | 16.48 | $17.91 | 1.1M |
| 2025-07-01 | 15.96 | $17.05 | 2.8M |
| 2025-06-30 | 15.61 | $15.94 | 849887 |
| 2025-06-27 | 15.53 | $16.00 | 1.4M |
| 2025-06-26 | 15.42 | $15.59 | 604243 |
| 2025-06-25 | 15.43 | $15.45 | 961516 |
| 2025-06-24 | 15.49 | $15.78 | 652853 |
| 2025-06-23 | 15.46 | $15.91 | 714376 |
| 2025-06-20 | 15.39 | $15.71 | 1.6M |
| 2025-06-18 | 15.38 | $15.64 | 870017 |
| 2025-06-17 | 15.39 | $15.66 | 658448 |
| 2025-06-16 | 15.41 | $15.73 | 851451 |
| 2025-06-13 | 15.43 | $15.56 | 504420 |
| 2025-06-12 | 15.51 | $15.68 | 636000 |
| 2025-06-11 | 15.58 | $15.55 | 1.3M |
| 2025-06-10 | 15.72 | $16.02 | 670354 |
| 2025-06-09 | 15.75 | $15.93 | 732474 |
| 2025-06-06 | 15.83 | $15.68 | 628677 |
| 2025-06-05 | 16.01 | $15.65 | 999162 |
| 2025-06-04 | 16.25 | $15.73 | 724119 |
| 2025-06-03 | 16.53 | $16.20 | 902677 |
| 2025-06-02 | 16.73 | $15.99 | 1.0M |
| 2025-05-30 | 17.04 | $16.92 | 743021 |
| 2025-05-29 | 17.14 | $17.09 | 809651 |
| 2025-05-28 | 17.21 | $16.97 | 708506 |
| 2025-05-27 | 17.33 | $17.29 | 592998 |
| 2025-05-23 | 17.38 | $17.19 | 544352 |
| 2025-05-22 | 17.49 | $17.45 | 435804 |
| 2025-05-21 | 17.53 | $17.52 | 552124 |
| 2025-05-20 | 17.57 | $17.80 | 895945 |
| 2025-05-19 | 17.53 | $17.87 | 615481 |
| 2025-05-16 | 17.46 | $18.26 | 690943 |
| 2025-05-15 | 17.26 | $17.96 | 739917 |
| 2025-05-14 | 17.12 | $17.32 | 963301 |
| 2025-05-13 | 17.16 | $17.73 | 885161 |
| 2025-05-12 | 17.08 | $17.55 | 720336 |
| 2025-05-09 | 17.06 | $17.01 | 683459 |
| 2025-05-08 | 17.21 | $17.13 | 1.1M |
| 2025-05-07 | 17.36 | $17.23 | 1.8M |
| 2025-05-06 | 17.53 | $17.93 | 2.4M |
| 2025-05-05 | 17.52 | $17.36 | 722259 |
| 2025-05-02 | 17.69 | $17.93 | 481075 |
| 2025-05-01 | 17.73 | $17.76 | 617419 |
| 2025-04-30 | 17.85 | $17.93 | 692884 |
| 2025-04-29 | 17.94 | $17.87 | 593439 |
| 2025-04-28 | 18.08 | $17.69 | 690621 |
| 2025-04-25 | 18.31 | $17.82 | 823841 |
| 2025-04-24 | 18.56 | $18.24 | 633768 |
| 2025-04-23 | 18.73 | $18.58 | 777269 |
| 2025-04-22 | 18.84 | $18.61 | 711251 |
| 2025-04-21 | 18.97 | $18.74 | 781895 |
| 2025-04-17 | 19.08 | $19.53 | 426709 |
| 2025-04-16 | 18.98 | $18.89 | 399221 |
| 2025-04-15 | 19.05 | $19.14 | 556079 |
| 2025-04-14 | 19.07 | $19.59 | 516333 |
| 2025-04-11 | 18.94 | $19.46 | 556501 |
| 2025-04-10 | 18.84 | $18.84 | 558679 |
| 2025-04-09 | 18.91 | $18.95 | 919774 |
| 2025-04-08 | 18.97 | $18.01 | 817815 |
| 2025-04-07 | 19.33 | $18.52 | 1.1M |
| 2025-04-04 | 19.62 | $19.28 | 1.3M |
| 2025-04-03 | 19.73 | $19.93 | 945917 |
| 2025-04-02 | 19.66 | $20.17 | 645053 |
| 2025-04-01 | 19.50 | $20.15 | 640066 |
| 2025-03-31 | 19.30 | $19.93 | 860074 |
| 2025-03-28 | 19.13 | $19.50 | 502399 |
| 2025-03-27 | 19.07 | $19.63 | 570512 |
| 2025-03-26 | 18.95 | $19.05 | 663339 |
| 2025-03-25 | 18.99 | $18.56 | 517985 |
| 2025-03-24 | 19.19 | $18.22 | 847830 |
| 2025-03-21 | 19.55 | $18.76 | 1.5M |
| 2025-03-20 | 19.82 | $18.70 | 702416 |
| 2025-03-19 | 20.16 | $18.88 | 1.1M |
| 2025-03-18 | 20.51 | $20.00 | 694929 |
| 2025-03-17 | 20.58 | $19.85 | 718457 |
| 2025-03-14 | 20.70 | $20.12 | 747452 |
| 2025-03-13 | 20.74 | $20.00 | 826202 |
| 2025-03-12 | 20.83 | $19.87 | 1.5M |
| 2025-03-11 | 20.95 | $21.29 | 1.9M |
| 2025-03-10 | 20.65 | $21.97 | 2.4M |
| 2025-03-07 | 20.04 | $20.05 | 915904 |
| 2025-03-06 | 19.91 | $19.05 | 635856 |
| 2025-03-05 | 20.04 | $19.12 | 616207 |
| 2025-03-04 | 20.17 | $19.00 | 1.1M |
| 2025-03-03 | 20.36 | $19.39 | 821965 |
| 2025-02-28 | 20.45 | $19.82 | 971463 |
| 2025-02-27 | 20.40 | $19.76 | 965029 |
| 2025-02-26 | 20.34 | $19.93 | 778469 |
| 2025-02-25 | 20.20 | $20.29 | 911863 |
| 2025-02-24 | 19.89 | $19.85 | 1.2M |
| 2025-02-21 | 19.64 | $19.97 | 760711 |
| 2025-02-20 | 19.28 | $19.80 | 702249 |
| 2025-02-19 | 18.88 | $19.84 | 1.0M |
| 2025-02-18 | 18.37 | $19.36 | 1.3M |
| 2025-02-14 | 17.89 | $19.76 | 4.3M |
| 2025-02-13 | 17.16 | $18.11 | 1.3M |
| 2025-02-12 | 16.81 | $17.90 | 2.0M |
| 2025-02-11 | 16.44 | $16.95 | 3.1M |
| 2025-02-10 | 16.29 | $16.31 | 1.5M |
| 2025-02-07 | 16.31 | $16.48 | 1.0M |
| 2025-02-06 | 16.29 | $16.28 | 1.2M |
| 2025-02-05 | 16.34 | $16.65 | 570076 |
| 2025-02-04 | 16.28 | $16.25 | 1.2M |
| 2025-02-03 | 16.35 | $16.28 | 1.5M |
| 2025-01-31 | 16.42 | $16.59 | 1.2M |
| 2025-01-30 | 16.42 | $17.00 | 803321 |
| 2025-01-29 | 16.29 | $16.52 | 1.0M |
| 2025-01-28 | 16.30 | $16.35 | 1.4M |
| 2025-01-27 | 16.36 | $17.58 | 908394 |
| 2025-01-24 | 16.06 | $16.98 | 529557 |
| 2025-01-23 | 15.89 | $16.96 | 789013 |
| 2025-01-22 | 15.71 | $16.86 | 702332 |
| 2025-01-21 | 15.53 | $16.81 | 1.0M |
| 2025-01-17 | 15.35 | $15.93 | 617715 |
| 2025-01-16 | 15.42 | $15.85 | 859559 |
| 2025-01-15 | 15.55 | $15.91 | 552829 |
| 2025-01-14 | 15.71 | $15.74 | 817408 |
| 2025-01-13 | 15.98 | $15.41 | 1.1M |
| 2025-01-10 | 16.43 | $15.55 | 1.7M |
| 2025-01-08 | 16.95 | $16.32 | 1.9M |
| 2025-01-07 | 17.35 | $17.50 | 842193 |
| 2025-01-06 | 17.49 | $17.59 | 1.1M |
| 2025-01-03 | 17.63 | $18.11 | 705623 |
| 2025-01-02 | 17.65 | $17.80 | 736486 |
| 2024-12-31 | 17.78 | $17.99 | 895095 |
| 2024-12-30 | 17.89 | $17.75 | 438102 |
| 2024-12-27 | 18.11 | $17.88 | 534084 |
| 2024-12-26 | 18.35 | $18.21 | 514772 |
| 2024-12-24 | 18.55 | $18.17 | 313536 |
| 2024-12-23 | 18.80 | $17.65 | 807652 |
| 2024-12-20 | 19.29 | $17.92 | 2.6M |
| 2024-12-19 | 19.79 | $17.88 | 1.2M |
| 2024-12-18 | 20.42 | $18.23 | 1.3M |
| 2024-12-17 | 21.07 | $20.12 | 999748 |
| 2024-12-16 | 21.25 | $20.47 | 643519 |
| 2024-12-13 | 21.35 | $20.78 | 410695 |
| 2024-12-12 | 21.36 | $20.79 | 690491 |
| 2024-12-11 | 21.35 | $20.74 | 883024 |
| 2024-12-10 | 21.34 | $20.91 | 874316 |
| 2024-12-09 | 21.25 | $20.68 | 658013 |
| 2024-12-06 | 21.20 | $20.38 | 821349 |
| 2024-12-05 | 21.22 | $20.72 | 808373 |
| 2024-12-04 | 21.11 | $20.58 | 913088 |
| 2024-12-03 | 21.01 | $20.78 | 1.1M |
| 2024-12-02 | 20.80 | $21.35 | 1.3M |
| 2024-11-29 | 20.35 | $20.80 | 790606 |
| 2024-11-27 | 19.95 | $21.56 | 1.4M |
| 2024-11-26 | 19.21 | $21.00 | 2.2M |
| 2024-11-25 | 18.47 | $20.15 | 1.9M |
| 2024-11-22 | 17.84 | $18.86 | 980121 |
| 2024-11-21 | 17.47 | $18.00 | 1.4M |
| 2024-11-20 | 17.29 | $17.09 | 965053 |
| 2024-11-19 | 17.36 | $17.20 | 804708 |
| 2024-11-18 | 17.41 | $17.09 | 1.2M |
| 2024-11-15 | 17.51 | $17.23 | 1.6M |
| 2024-11-14 | 17.58 | $17.18 | 986329 |
| 2024-11-13 | 17.69 | $17.45 | 1.2M |
| 2024-11-12 | 17.73 | $17.55 | 1.3M |
| 2024-11-11 | 17.74 | $18.01 | 1.2M |
| 2024-11-08 | 17.61 | $18.05 | 1.5M |
| 2024-11-07 | 17.43 | $19.65 | 2.6M |
| 2024-11-06 | 16.71 | $16.84 | 1.3M |
| 2024-11-05 | 16.73 | $16.74 | 652065 |
| 2024-11-04 | 16.78 | $16.46 | 704678 |
| 2024-11-01 | 16.94 | $16.73 | 688273 |
| 2024-10-31 | 17.05 | $16.63 | 717498 |
| 2024-10-30 | 17.21 | $17.03 | 488141 |
| 2024-10-29 | 17.29 | $17.26 | 485376 |
| 2024-10-28 | 17.32 | $17.36 | 384914 |
| 2024-10-25 | 17.32 | $17.05 | 527362 |
| 2024-10-24 | 17.41 | $17.33 | 541786 |
| 2024-10-23 | 17.45 | $17.41 | 502922 |
| 2024-10-22 | 17.46 | $17.80 | 572837 |
| 2024-10-21 | 17.35 | $17.25 | 449980 |
| 2024-10-18 | 17.40 | $17.63 | 916482 |
| 2024-10-17 | 17.33 | $17.18 | 1.1M |
| 2024-10-16 | 17.40 | $17.64 | 641127 |
| 2024-10-15 | 17.33 | $17.50 | 572060 |
| 2024-10-14 | 17.30 | $17.69 | 466869 |
| 2024-10-11 | 17.20 | $17.80 | 720213 |
| 2024-10-10 | 17.04 | $17.31 | 536059 |
| 2024-10-09 | 17.01 | $17.27 | 519228 |
| 2024-10-08 | 16.99 | $17.46 | 534264 |
| 2024-10-07 | 16.91 | $16.92 | 558487 |
| 2024-10-04 | 16.99 | $16.86 | 521604 |
| 2024-10-03 | 17.11 | $16.71 | 445059 |
| 2024-10-02 | 17.30 | $16.95 | 573265 |
| 2024-10-01 | 17.47 | $17.22 | 582632 |
| 2024-09-30 | 17.58 | $17.11 | 1.1M |
| 2024-09-27 | 17.76 | $17.56 | 581661 |
| 2024-09-26 | 17.84 | $17.43 | 525356 |
| 2024-09-25 | 17.97 | $17.58 | 541535 |
| 2024-09-24 | 18.08 | $17.46 | 1.2M |
| 2024-09-23 | 18.25 | $17.55 | 967867 |
| 2024-09-20 | 18.43 | $18.20 | 1.7M |
| 2024-09-19 | 18.43 | $18.38 | 807303 |
| 2024-09-18 | 18.37 | $18.12 | 569009 |
| 2024-09-17 | 18.38 | $18.19 | 712048 |
| 2024-09-16 | 18.36 | $17.92 | 650210 |
| 2024-09-13 | 18.41 | $18.37 | 936964 |
| 2024-09-12 | 18.33 | $18.57 | 649012 |
| 2024-09-11 | 18.16 | $18.35 | 756069 |
| 2024-09-10 | 18.01 | $18.06 | 1.0M |
| 2024-09-09 | 17.92 | $18.03 | 801054 |
| 2024-09-06 | 17.81 | $18.04 | 872920 |
| 2024-09-05 | 17.67 | $18.51 | 2.1M |
| 2024-09-04 | 17.35 | $16.83 | 890788 |
| 2024-09-03 | 17.49 | $17.04 | 832405 |
| 2024-08-30 | 17.59 | $17.17 | 745330 |
| 2024-08-29 | 17.67 | $16.89 | 1.0M |
| 2024-08-28 | 17.85 | $17.45 | 1.0M |
| 2024-08-27 | 17.88 | $18.15 | 1.2M |
| 2024-08-26 | 17.69 | $18.21 | 627918 |
| 2024-08-23 | 17.44 | $17.73 | 653839 |
| 2024-08-22 | 17.28 | $17.02 | 720458 |
| 2024-08-21 | 17.31 | $17.69 | 965146 |
| 2024-08-20 | 17.12 | $17.38 | 784188 |
| 2024-08-19 | 17.00 | $17.40 | 1.0M |
| 2024-08-16 | 16.84 | $16.59 | 836756 |
| 2024-08-15 | 16.89 | $16.67 | 868524 |
| 2024-08-14 | 16.94 | $16.72 | 1.0M |
| 2024-08-13 | 16.98 | $16.47 | 986441 |
| 2024-08-12 | 17.10 | $16.81 | 961054 |
| 2024-08-09 | 17.14 | $17.06 | 772016 |
| 2024-08-08 | 17.11 | $16.77 | 992368 |
| 2024-08-07 | 17.17 | $16.67 | 1.5M |
| 2024-08-06 | 17.26 | $16.18 | 2.3M |
| 2024-08-05 | 17.52 | $17.39 | 1.4M |
| 2024-08-02 | 17.45 | $17.41 | 742668 |
| 2024-08-01 | 17.36 | $17.36 | 857485 |
| 2024-07-31 | 17.26 | $17.60 | 684786 |
| 2024-07-30 | 17.06 | $17.37 | 1.0M |
| 2024-07-29 | 16.88 | $17.31 | 872944 |
| 2024-07-26 | 16.68 | $17.33 | 986934 |
| 2024-07-25 | 16.44 | $17.49 | 1.6M |
| 2024-07-24 | 16.08 | $16.54 | 1.1M |
| 2024-07-23 | 15.96 | $16.05 | 619897 |
| 2024-07-22 | 15.97 | $16.30 | 848755 |
| 2024-07-19 | 15.92 | $15.93 | 1.1M |
| 2024-07-18 | 15.97 | $16.55 | 817580 |
| 2024-07-17 | 15.85 | $16.56 | 818695 |
| 2024-07-16 | 15.70 | $16.41 | 886059 |
| 2024-07-15 | 15.59 | $15.86 | 1.2M |
| 2024-07-12 | 15.63 | $15.61 | 710207 |
| 2024-07-11 | 15.77 | $16.02 | 1.1M |
| 2024-07-10 | 15.83 | $15.79 | 1.2M |
| 2024-07-09 | 15.99 | $16.12 | 944878 |
| 2024-07-08 | 16.08 | $16.14 | 1.0M |
| 2024-07-05 | 16.21 | $16.58 | 828842 |
| 2024-07-03 | 16.24 | $16.94 | 575816 |
| 2024-07-02 | 16.17 | $16.46 | 1.1M |
| 2024-07-01 | 16.26 | $16.34 | 1.3M |
| 2024-06-28 | 16.42 | $16.46 | 9.9M |
| 2024-06-27 | 16.59 | $16.93 | 1.2M |
| 2024-06-26 | 16.66 | $16.68 | 1.2M |
| 2024-06-25 | 16.85 | $17.15 | 845492 |
| 2024-06-24 | 16.94 | $17.24 | 1.0M |
| 2024-06-21 | 17.04 | $17.04 | 2.1M |
| 2024-06-20 | 17.24 | $17.85 | 724501 |
| 2024-06-18 | 17.24 | $17.79 | 901609 |
| 2024-06-17 | 17.28 | $17.94 | 649097 |
| 2024-06-14 | 17.30 | $17.82 | 517698 |
| 2024-06-13 | 17.37 | $17.88 | 696184 |
| 2024-06-12 | 17.46 | $18.00 | 777793 |
| 2024-06-11 | 17.56 | $18.21 | 653179 |
| 2024-06-10 | 17.62 | $18.24 | 756895 |
| 2024-06-07 | 17.72 | $18.28 | 613396 |
| 2024-06-06 | 17.83 | $18.26 | 643207 |
| 2024-06-05 | 18.01 | $18.34 | 681965 |
| 2024-06-04 | 18.21 | $18.82 | 855815 |
| 2024-06-03 | 18.33 | $18.52 | 659858 |
| 2024-05-31 | 18.59 | $18.99 | 1.2M |
| 2024-05-30 | 18.78 | $19.00 | 715515 |
| 2024-05-29 | 19.03 | $18.63 | 880858 |
| 2024-05-28 | 19.47 | $19.28 | 1.0M |
| 2024-05-24 | 19.81 | $19.51 | 900724 |
| 2024-05-23 | 20.17 | $20.01 | 894840 |
| 2024-05-22 | 20.46 | $20.07 | 838451 |
| 2024-05-21 | 20.81 | $20.47 | 577047 |
| 2024-05-20 | 21.12 | $20.85 | 563260 |
| 2024-05-17 | 21.38 | $20.95 | 937285 |
| 2024-05-16 | 21.68 | $21.39 | 981430 |
| 2024-05-15 | 21.91 | $20.90 | 1.2M |
| 2024-05-14 | 22.34 | $21.13 | 1.3M |
| 2024-05-13 | 22.79 | $21.86 | 1.1M |
| 2024-05-10 | 23.11 | $21.77 | 1.4M |
| 2024-05-09 | 23.52 | $22.20 | 1.3M |
| 2024-05-08 | 23.87 | $21.97 | 1.9M |
| 2024-05-07 | 24.35 | $24.27 | 1.3M |
| 2024-05-06 | 24.20 | $23.54 | 1.1M |
| 2024-05-03 | 24.22 | $23.20 | 1.1M |
| 2024-05-02 | 24.34 | $23.77 | 855050 |
| 2024-05-01 | 24.28 | $23.80 | 1.0M |
| 2024-04-30 | 24.17 | $23.34 | 1.0M |
| 2024-04-29 | 24.17 | $23.58 | 1.2M |
| 2024-04-26 | 24.06 | $23.94 | 891919 |
| 2024-04-25 | 23.78 | $24.34 | 1.1M |
| 2024-04-24 | 23.29 | $24.13 | 1.3M |
| 2024-04-23 | 22.74 | $23.80 | 1.4M |
| 2024-04-22 | 22.15 | $22.01 | 1.1M |
| 2024-04-19 | 21.97 | $21.22 | 1.1M |
| 2024-04-18 | 21.99 | $21.76 | 904848 |
| 2024-04-17 | 21.82 | $21.47 | 1.0M |
| 2024-04-16 | 21.68 | $21.11 | 764961 |
| 2024-04-15 | 21.60 | $20.97 | 1.1M |
| 2024-04-12 | 21.52 | $20.92 | 1.1M |
| 2024-04-11 | 21.42 | $21.58 | 1.3M |
| 2024-04-10 | 21.06 | $21.01 | 773535 |
| 2024-04-09 | 20.78 | $20.81 | 992996 |
| 2024-04-08 | 20.47 | $20.84 | 1.0M |
| 2024-04-05 | 20.07 | $20.13 | 981163 |
| 2024-04-04 | 19.79 | $19.36 | 779128 |
| 2024-04-03 | 19.66 | $18.92 | 1.4M |
| 2024-04-02 | 19.62 | $18.88 | 1.6M |
| 2024-04-01 | 19.56 | $19.79 | 1.3M |
| 2024-03-28 | 19.18 | $18.80 | 1.0M |
| 2024-03-27 | 19.01 | $18.87 | 1.1M |
| 2024-03-26 | 18.76 | $19.09 | 787762 |
| 2024-03-25 | 18.35 | $18.88 | 1.3M |
| 2024-03-22 | 17.90 | $18.59 | 1.0M |
| 2024-03-21 | 17.43 | $18.06 | 948787 |
| 2024-03-20 | 17.01 | $17.38 | 1.0M |
| 2024-03-19 | 16.69 | $17.58 | 1.2M |
| 2024-03-18 | 16.22 | $16.96 | 1.4M |
| 2024-03-15 | 15.84 | $16.69 | 3.0M |
| 2024-03-14 | 15.45 | $15.92 | 1.4M |
| 2024-03-13 | 15.21 | $15.80 | 1.7M |
| 2024-03-12 | 14.95 | $15.28 | 1.2M |
| 2024-03-11 | 14.80 | $14.53 | 785349 |
| 2024-03-08 | 14.84 | $14.47 | 781455 |
| 2024-03-07 | 14.90 | $14.53 | 721377 |
| 2024-03-06 | 14.96 | $14.68 | 893660 |
| 2024-03-05 | 14.97 | $14.83 | 947349 |
| 2024-03-04 | 14.93 | $14.66 | 983129 |
| 2024-03-01 | 14.93 | $14.72 | 1.0M |
| 2024-02-29 | 14.90 | $14.64 | 1.2M |
| 2024-02-28 | 14.88 | $14.72 | 1.2M |
| 2024-02-27 | 14.82 | $14.68 | 1.6M |
| 2024-02-26 | 14.76 | $14.59 | 939376 |
| 2024-02-23 | 14.70 | $14.56 | 1.2M |
| 2024-02-22 | 14.63 | $14.60 | 1.4M |
| 2024-02-21 | 14.53 | $14.71 | 1.3M |
| 2024-02-20 | 14.35 | $14.89 | 1.6M |
| 2024-02-16 | 14.08 | $15.12 | 1.3M |
| 2024-02-15 | 13.66 | $15.03 | 1.5M |
| 2024-02-14 | 13.18 | $14.40 | 1.8M |
| 2024-02-13 | 12.80 | $13.63 | 3.2M |
| 2024-02-12 | 12.57 | $12.61 | 1.4M |
| 2024-02-09 | 12.63 | $12.43 | 1.2M |
| 2024-02-08 | 12.75 | $12.45 | 1.2M |
| 2024-02-07 | 12.90 | $12.42 | 1.2M |
| 2024-02-06 | 13.09 | $12.92 | 823701 |
| 2024-02-05 | 13.16 | $12.99 | 1.1M |
| 2024-02-02 | 13.23 | $13.13 | 1.1M |
| 2024-02-01 | 13.27 | $13.23 | 1.2M |
| 2024-01-31 | 13.28 | $12.99 | 922817 |
| 2024-01-30 | 13.38 | $13.35 | 599762 |
| 2024-01-29 | 13.37 | $13.24 | 928351 |
| 2024-01-26 | 13.40 | $13.69 | 535078 |
| 2024-01-25 | 13.29 | $13.44 | 648338 |
| 2024-01-24 | 13.23 | $13.27 | 568051 |
| 2024-01-23 | 13.22 | $13.36 | 572202 |
| 2024-01-22 | 13.16 | $13.20 | 779650 |
| 2024-01-19 | 13.15 | $12.76 | 804991 |
| 2024-01-18 | 13.27 | $12.98 | 821298 |
| 2024-01-17 | 13.34 | $12.83 | 1.0M |
| 2024-01-16 | 13.47 | $13.10 | 822618 |
| 2024-01-12 | 13.54 | $12.95 | 790867 |
| 2024-01-11 | 13.67 | $13.08 | 1.2M |
| 2024-01-10 | 13.78 | $13.00 | 1.6M |
| 2024-01-09 | 13.93 | $13.68 | 1.1M |
| 2024-01-08 | 13.89 | $14.17 | 1.5M |
| 2024-01-05 | 13.67 | $13.39 | 809243 |
| 2024-01-04 | 13.64 | $13.29 | 1.0M |
| 2024-01-03 | 13.63 | $13.55 | 1.1M |
| 2024-01-02 | 13.53 | $13.51 | 1.1M |
| 2023-12-29 | 13.40 | $13.14 | 677312 |
| 2023-12-28 | 13.36 | $13.14 | 1.0M |
| 2023-12-27 | 13.30 | $13.29 | 866958 |
| 2023-12-26 | 13.16 | $13.12 | 631770 |
| 2023-12-22 | 13.04 | $13.21 | 1.1M |
| 2023-12-21 | 12.85 | $13.01 | 1.1M |
| 2023-12-20 | 12.68 | $12.39 | 1.1M |
| 2023-12-19 | 12.67 | $12.38 | 868938 |
| 2023-12-18 | 12.64 | $12.12 | 1.2M |
| 2023-12-15 | 12.68 | $12.38 | 3.4M |
| 2023-12-14 | 12.63 | $12.74 | 1.4M |
| 2023-12-13 | 12.46 | $12.76 | 2.0M |
| 2023-12-12 | 12.23 | $12.50 | 1.1M |
| 2023-12-11 | 12.02 | $12.05 | 936516 |
| 2023-12-08 | 11.91 | $11.84 | 743355 |
| 2023-12-07 | 11.84 | $11.65 | 752140 |
| 2023-12-06 | 11.80 | $11.57 | 1.2M |
| 2023-12-05 | 11.77 | $11.33 | 864281 |
| 2023-12-04 | 11.81 | $11.54 | 921383 |
| 2023-12-01 | 11.78 | $11.38 | 942939 |
| 2023-11-30 | 11.80 | $11.20 | 1.8M |
| 2023-11-29 | 11.86 | $11.24 | 1.4M |
| 2023-11-28 | 11.92 | $11.63 | 930210 |
| 2023-11-27 | 11.87 | $11.52 | 1.5M |
| 2023-11-24 | 11.83 | $12.15 | 557480 |
| 2023-11-22 | 11.57 | $11.84 | 1.4M |
| 2023-11-21 | 11.35 | $11.85 | 1.8M |
| 2023-11-20 | 11.07 | $11.22 | 1.8M |
| 2023-11-17 | 10.93 | $11.20 | 1.7M |
| 2023-11-16 | 10.76 | $11.01 | 1.4M |
| 2023-11-15 | 10.61 | $10.76 | 1.0M |
| 2023-11-14 | 10.51 | $10.78 | 1.4M |
| 2023-11-13 | 10.39 | $10.65 | 1.2M |
| 2023-11-10 | 10.28 | $10.58 | 602474 |
| 2023-11-09 | 10.18 | $10.36 | 1.0M |
| 2023-11-08 | 10.13 | $10.70 | 1.6M |
| 2023-11-07 | 9.97 | $10.46 | 1.0M |
| 2023-11-06 | 9.85 | $10.46 | 812800 |
| 2023-11-03 | 9.72 | $10.47 | 944558 |
| 2023-11-02 | 9.57 | $9.97 | 1.7M |
| 2023-11-01 | 9.56 | $10.04 | 1.4M |
| 2023-10-31 | 9.53 | $10.02 | 1.2M |
| 2023-10-30 | 9.53 | $10.37 | 770065 |
| 2023-10-27 | 9.42 | $10.39 | 1.4M |
| 2023-10-26 | 9.31 | $10.42 | 716067 |
| 2023-10-25 | 9.18 | $10.28 | 1.0M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.73
2025-09-25
Close Price
$23.00
Vol: 7.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.13
Average
52.43
Maximum
81.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-09-25 | 65.73 | $23.00 | 7.2M |
| 2025-09-24 | 65.73 | $23.00 | 2.3M |
| 2025-09-23 | 65.46 | $22.99 | 1.9M |
| 2025-09-22 | 65.96 | $23.00 | 499331 |
| 2025-09-19 | 65.96 | $23.00 | 2.5M |
| 2025-09-18 | 65.49 | $22.98 | 451629 |
| 2025-09-17 | 65.49 | $22.98 | 509521 |
| 2025-09-16 | 65.90 | $22.99 | 904103 |
| 2025-09-15 | 65.69 | $22.98 | 614319 |
| 2025-09-12 | 65.69 | $22.98 | 2.2M |
| 2025-09-11 | 66.05 | $22.99 | 417181 |
| 2025-09-10 | 66.39 | $23.00 | 1.3M |
| 2025-09-09 | 66.06 | $22.98 | 1.1M |
| 2025-09-08 | 66.06 | $22.98 | 1.5M |
| 2025-09-05 | 65.91 | $22.97 | 2.5M |
| 2025-09-04 | 65.31 | $22.93 | 839080 |
| 2025-09-03 | 66.41 | $22.97 | 2.0M |
| 2025-09-02 | 66.00 | $22.94 | 465735 |
| 2025-08-29 | 65.74 | $22.92 | 1.3M |
| 2025-08-28 | 68.26 | $23.02 | 546550 |
| 2025-08-27 | 68.26 | $23.02 | 753507 |
| 2025-08-26 | 68.04 | $23.00 | 762355 |
| 2025-08-25 | 67.82 | $22.98 | 1.0M |
| 2025-08-22 | 67.72 | $22.97 | 646767 |
| 2025-08-21 | 68.13 | $22.99 | 580694 |
| 2025-08-20 | 68.33 | $23.00 | 1.1M |
| 2025-08-19 | 67.98 | $22.96 | 751204 |
| 2025-08-18 | 68.70 | $23.00 | 643919 |
| 2025-08-15 | 69.23 | $23.03 | 958265 |
| 2025-08-14 | 69.23 | $23.03 | 1.2M |
| 2025-08-13 | 70.20 | $23.09 | 605781 |
| 2025-08-12 | 69.79 | $23.03 | 1.3M |
| 2025-08-11 | 70.24 | $23.06 | 651053 |
| 2025-08-08 | 70.39 | $23.07 | 1.1M |
| 2025-08-07 | 72.21 | $23.20 | 660356 |
| 2025-08-06 | 72.21 | $23.20 | 625195 |
| 2025-08-05 | 71.86 | $23.13 | 783429 |
| 2025-08-04 | 72.74 | $23.20 | 878372 |
| 2025-08-01 | 72.18 | $23.08 | 833970 |
| 2025-07-31 | 72.05 | $23.05 | 955991 |
| 2025-07-30 | 71.74 | $22.98 | 907108 |
| 2025-07-29 | 72.49 | $23.05 | 765603 |
| 2025-07-28 | 73.22 | $23.12 | 502020 |
| 2025-07-25 | 73.42 | $23.14 | 662013 |
| 2025-07-24 | 73.39 | $23.13 | 1.2M |
| 2025-07-23 | 75.91 | $23.40 | 1.3M |
| 2025-07-22 | 76.01 | $23.41 | 1.7M |
| 2025-07-21 | 75.70 | $23.30 | 1.2M |
| 2025-07-18 | 75.51 | $23.23 | 1.2M |
| 2025-07-17 | 77.91 | $23.52 | 1.7M |
| 2025-07-16 | 77.10 | $23.18 | 1.7M |
| 2025-07-15 | 76.91 | $23.10 | 3.0M |
| 2025-07-14 | 76.68 | $23.00 | 3.5M |
| 2025-07-11 | 76.44 | $22.89 | 6.9M |
| 2025-07-10 | 76.37 | $22.86 | 37.4M |
| 2025-07-09 | 56.07 | $17.50 | 6.4M |
| 2025-07-08 | 51.74 | $16.91 | 2.2M |
| 2025-07-07 | 53.44 | $17.11 | 2.4M |
| 2025-07-03 | 57.09 | $17.52 | 559540 |
| 2025-07-02 | 60.84 | $17.91 | 1.1M |
| 2025-07-01 | 54.58 | $17.05 | 2.8M |
| 2025-06-30 | 43.51 | $15.94 | 849887 |
| 2025-06-27 | 44.07 | $16.00 | 1.4M |
| 2025-06-26 | 39.05 | $15.59 | 604243 |
| 2025-06-25 | 37.23 | $15.45 | 961516 |
| 2025-06-24 | 39.90 | $15.78 | 652853 |
| 2025-06-23 | 41.00 | $15.91 | 714376 |
| 2025-06-20 | 38.52 | $15.71 | 1.6M |
| 2025-06-18 | 37.65 | $15.64 | 870017 |
| 2025-06-17 | 37.79 | $15.66 | 658448 |
| 2025-06-16 | 38.29 | $15.73 | 851451 |
| 2025-06-13 | 36.37 | $15.56 | 504420 |
| 2025-06-12 | 37.14 | $15.68 | 636000 |
| 2025-06-11 | 35.74 | $15.55 | 1.3M |
| 2025-06-10 | 38.71 | $16.02 | 670354 |
| 2025-06-09 | 37.77 | $15.93 | 732474 |
| 2025-06-06 | 35.14 | $15.68 | 628677 |
| 2025-06-05 | 34.83 | $15.65 | 999162 |
| 2025-06-04 | 35.26 | $15.73 | 724119 |
| 2025-06-03 | 37.88 | $16.20 | 902677 |
| 2025-06-02 | 35.86 | $15.99 | 1.0M |
| 2025-05-30 | 41.56 | $16.92 | 743021 |
| 2025-05-29 | 42.74 | $17.09 | 809651 |
| 2025-05-28 | 41.63 | $16.97 | 708506 |
| 2025-05-27 | 43.78 | $17.29 | 592998 |
| 2025-05-23 | 42.90 | $17.19 | 544352 |
| 2025-05-22 | 44.62 | $17.45 | 435804 |
| 2025-05-21 | 45.08 | $17.52 | 552124 |
| 2025-05-20 | 46.93 | $17.80 | 895945 |
| 2025-05-19 | 47.39 | $17.87 | 615481 |
| 2025-05-16 | 49.98 | $18.26 | 690943 |
| 2025-05-15 | 47.90 | $17.96 | 739917 |
| 2025-05-14 | 43.09 | $17.32 | 963301 |
| 2025-05-13 | 45.65 | $17.73 | 885161 |
| 2025-05-12 | 44.27 | $17.55 | 720336 |
| 2025-05-09 | 39.90 | $17.01 | 683459 |
| 2025-05-08 | 40.58 | $17.13 | 1.1M |
| 2025-05-07 | 41.12 | $17.23 | 1.8M |
| 2025-05-06 | 45.17 | $17.93 | 2.4M |
| 2025-05-05 | 40.65 | $17.36 | 722259 |
| 2025-05-02 | 44.11 | $17.93 | 481075 |
| 2025-05-01 | 42.73 | $17.76 | 617419 |
| 2025-04-30 | 43.75 | $17.93 | 692884 |
| 2025-04-29 | 43.30 | $17.87 | 593439 |
| 2025-04-28 | 41.95 | $17.69 | 690621 |
| 2025-04-25 | 42.65 | $17.82 | 823841 |
| 2025-04-24 | 44.92 | $18.24 | 633768 |
| 2025-04-23 | 46.84 | $18.58 | 777269 |
| 2025-04-22 | 47.01 | $18.61 | 711251 |
| 2025-04-21 | 47.72 | $18.74 | 781895 |
| 2025-04-17 | 52.26 | $19.53 | 426709 |
| 2025-04-16 | 48.49 | $18.89 | 399221 |
| 2025-04-15 | 49.95 | $19.14 | 556079 |
| 2025-04-14 | 52.67 | $19.59 | 516333 |
| 2025-04-11 | 51.96 | $19.46 | 556501 |
| 2025-04-10 | 48.41 | $18.84 | 558679 |
| 2025-04-09 | 49.02 | $18.95 | 919774 |
| 2025-04-08 | 43.21 | $18.01 | 817815 |
| 2025-04-07 | 45.91 | $18.52 | 1.1M |
| 2025-04-04 | 50.35 | $19.28 | 1.3M |
| 2025-04-03 | 54.66 | $19.93 | 945917 |
| 2025-04-02 | 56.35 | $20.17 | 645053 |
| 2025-04-01 | 56.24 | $20.15 | 640066 |
| 2025-03-31 | 55.09 | $19.93 | 860074 |
| 2025-03-28 | 52.78 | $19.50 | 502399 |
| 2025-03-27 | 53.57 | $19.63 | 570512 |
| 2025-03-26 | 50.43 | $19.05 | 663339 |
| 2025-03-25 | 47.58 | $18.56 | 517985 |
| 2025-03-24 | 45.51 | $18.22 | 847830 |
| 2025-03-21 | 48.39 | $18.76 | 1.5M |
| 2025-03-20 | 48.04 | $18.70 | 702416 |
| 2025-03-19 | 48.98 | $18.88 | 1.1M |
| 2025-03-18 | 55.36 | $20.00 | 694929 |
| 2025-03-17 | 54.61 | $19.85 | 718457 |
| 2025-03-14 | 56.23 | $20.12 | 747452 |
| 2025-03-13 | 55.68 | $20.00 | 826202 |
| 2025-03-12 | 55.09 | $19.87 | 1.5M |
| 2025-03-11 | 63.86 | $21.29 | 1.9M |
| 2025-03-10 | 68.85 | $21.97 | 2.4M |
| 2025-03-07 | 60.59 | $20.05 | 915904 |
| 2025-03-06 | 54.65 | $19.05 | 635856 |
| 2025-03-05 | 55.20 | $19.12 | 616207 |
| 2025-03-04 | 54.45 | $19.00 | 1.1M |
| 2025-03-03 | 57.42 | $19.39 | 821965 |
| 2025-02-28 | 60.91 | $19.82 | 971463 |
| 2025-02-27 | 60.59 | $19.76 | 965029 |
| 2025-02-26 | 61.95 | $19.93 | 778469 |
| 2025-02-25 | 64.86 | $20.29 | 911863 |
| 2025-02-24 | 62.83 | $19.85 | 1.2M |
| 2025-02-21 | 63.78 | $19.97 | 760711 |
| 2025-02-20 | 63.03 | $19.80 | 702249 |
| 2025-02-19 | 63.32 | $19.84 | 1.0M |
| 2025-02-18 | 61.25 | $19.36 | 1.3M |
| 2025-02-14 | 64.12 | $19.76 | 4.3M |
| 2025-02-13 | 56.06 | $18.11 | 1.3M |
| 2025-02-12 | 54.84 | $17.90 | 2.0M |
| 2025-02-11 | 48.69 | $16.95 | 3.1M |
| 2025-02-10 | 43.79 | $16.31 | 1.5M |
| 2025-02-07 | 44.87 | $16.48 | 1.0M |
| 2025-02-06 | 43.30 | $16.28 | 1.2M |
| 2025-02-05 | 45.58 | $16.65 | 570076 |
| 2025-02-04 | 42.47 | $16.25 | 1.2M |
| 2025-02-03 | 42.65 | $16.28 | 1.5M |
| 2025-01-31 | 44.42 | $16.59 | 1.2M |
| 2025-01-30 | 46.88 | $17.00 | 803321 |
| 2025-01-29 | 43.40 | $16.52 | 1.0M |
| 2025-01-28 | 42.12 | $16.35 | 1.4M |
| 2025-01-27 | 49.85 | $17.58 | 908394 |
| 2025-01-24 | 45.19 | $16.98 | 529557 |
| 2025-01-23 | 45.03 | $16.96 | 789013 |
| 2025-01-22 | 44.25 | $16.86 | 702332 |
| 2025-01-21 | 43.87 | $16.81 | 1.0M |
| 2025-01-17 | 36.68 | $15.93 | 617715 |
| 2025-01-16 | 35.97 | $15.85 | 859559 |
| 2025-01-15 | 36.26 | $15.91 | 552829 |
| 2025-01-14 | 34.85 | $15.74 | 817408 |
| 2025-01-13 | 32.08 | $15.41 | 1.1M |
| 2025-01-10 | 32.64 | $15.55 | 1.7M |
| 2025-01-08 | 35.91 | $16.32 | 1.9M |
| 2025-01-07 | 42.04 | $17.50 | 842193 |
| 2025-01-06 | 42.57 | $17.59 | 1.1M |
| 2025-01-03 | 45.71 | $18.11 | 705623 |
| 2025-01-02 | 43.34 | $17.80 | 736486 |
| 2024-12-31 | 44.47 | $17.99 | 895095 |
| 2024-12-30 | 42.68 | $17.75 | 438102 |
| 2024-12-27 | 43.40 | $17.88 | 534084 |
| 2024-12-26 | 45.25 | $18.21 | 514772 |
| 2024-12-24 | 44.98 | $18.17 | 313536 |
| 2024-12-23 | 41.42 | $17.65 | 807652 |
| 2024-12-20 | 42.78 | $17.92 | 2.6M |
| 2024-12-19 | 42.51 | $17.88 | 1.2M |
| 2024-12-18 | 44.23 | $18.23 | 1.3M |
| 2024-12-17 | 55.76 | $20.12 | 999748 |
| 2024-12-16 | 58.44 | $20.47 | 643519 |
| 2024-12-13 | 60.90 | $20.78 | 410695 |
| 2024-12-12 | 60.98 | $20.79 | 690491 |
| 2024-12-11 | 60.74 | $20.74 | 883024 |
| 2024-12-10 | 61.97 | $20.91 | 874316 |
| 2024-12-09 | 60.95 | $20.68 | 658013 |
| 2024-12-06 | 59.61 | $20.38 | 821349 |
| 2024-12-05 | 61.90 | $20.72 | 808373 |
| 2024-12-04 | 61.32 | $20.58 | 913088 |
| 2024-12-03 | 62.62 | $20.78 | 1.1M |
| 2024-12-02 | 66.44 | $21.35 | 1.3M |
| 2024-11-29 | 64.45 | $20.80 | 790606 |
| 2024-11-27 | 69.88 | $21.56 | 1.4M |
| 2024-11-26 | 67.99 | $21.00 | 2.2M |
| 2024-11-25 | 64.81 | $20.15 | 1.9M |
| 2024-11-22 | 58.93 | $18.86 | 980121 |
| 2024-11-21 | 54.08 | $18.00 | 1.4M |
| 2024-11-20 | 47.88 | $17.09 | 965053 |
| 2024-11-19 | 48.63 | $17.20 | 804708 |
| 2024-11-18 | 47.85 | $17.09 | 1.2M |
| 2024-11-15 | 48.75 | $17.23 | 1.6M |
| 2024-11-14 | 48.42 | $17.18 | 986329 |
| 2024-11-13 | 50.06 | $17.45 | 1.2M |
| 2024-11-12 | 50.66 | $17.55 | 1.3M |
| 2024-11-11 | 53.48 | $18.01 | 1.2M |
| 2024-11-08 | 53.73 | $18.05 | 1.5M |
| 2024-11-07 | 65.16 | $19.65 | 2.6M |
| 2024-11-06 | 45.99 | $16.84 | 1.3M |
| 2024-11-05 | 44.96 | $16.74 | 652065 |
| 2024-11-04 | 42.04 | $16.46 | 704678 |
| 2024-11-01 | 44.19 | $16.73 | 688273 |
| 2024-10-31 | 43.17 | $16.63 | 717498 |
| 2024-10-30 | 46.40 | $17.03 | 488141 |
| 2024-10-29 | 48.38 | $17.26 | 485376 |
| 2024-10-28 | 49.24 | $17.36 | 384914 |
| 2024-10-25 | 46.42 | $17.05 | 527362 |
| 2024-10-24 | 48.75 | $17.33 | 541786 |
| 2024-10-23 | 49.42 | $17.41 | 502922 |
| 2024-10-22 | 52.80 | $17.80 | 572837 |
| 2024-10-21 | 48.04 | $17.25 | 449980 |
| 2024-10-18 | 51.44 | $17.63 | 916482 |
| 2024-10-17 | 47.24 | $17.18 | 1.1M |
| 2024-10-16 | 51.58 | $17.64 | 641127 |
| 2024-10-15 | 50.26 | $17.50 | 572060 |
| 2024-10-14 | 52.09 | $17.69 | 466869 |
| 2024-10-11 | 53.15 | $17.80 | 720213 |
| 2024-10-10 | 48.71 | $17.31 | 536059 |
| 2024-10-09 | 48.33 | $17.27 | 519228 |
| 2024-10-08 | 50.00 | $17.46 | 534264 |
| 2024-10-07 | 44.86 | $16.92 | 558487 |
| 2024-10-04 | 44.25 | $16.86 | 521604 |
| 2024-10-03 | 42.76 | $16.71 | 445059 |
| 2024-10-02 | 44.57 | $16.95 | 573265 |
| 2024-10-01 | 46.69 | $17.22 | 582632 |
| 2024-09-30 | 45.69 | $17.11 | 1.1M |
| 2024-09-27 | 49.28 | $17.56 | 581661 |
| 2024-09-26 | 48.16 | $17.43 | 525356 |
| 2024-09-25 | 49.35 | $17.58 | 541535 |
| 2024-09-24 | 48.38 | $17.46 | 1.2M |
| 2024-09-23 | 49.05 | $17.55 | 967867 |
| 2024-09-20 | 54.20 | $18.20 | 1.7M |
| 2024-09-19 | 55.74 | $18.38 | 807303 |
| 2024-09-18 | 53.95 | $18.12 | 569009 |
| 2024-09-17 | 54.51 | $18.19 | 712048 |
| 2024-09-16 | 52.70 | $17.92 | 650210 |
| 2024-09-13 | 56.25 | $18.37 | 936964 |
| 2024-09-12 | 57.90 | $18.57 | 649012 |
| 2024-09-11 | 56.57 | $18.35 | 756069 |
| 2024-09-10 | 54.78 | $18.06 | 1.0M |
| 2024-09-09 | 54.60 | $18.03 | 801054 |
| 2024-09-06 | 54.67 | $18.04 | 872920 |
| 2024-09-05 | 58.01 | $18.51 | 2.1M |
| 2024-09-04 | 47.01 | $16.83 | 890788 |
| 2024-09-03 | 48.52 | $17.04 | 832405 |
| 2024-08-30 | 49.45 | $17.17 | 745330 |
| 2024-08-29 | 47.38 | $16.89 | 1.0M |
| 2024-08-28 | 51.38 | $17.45 | 1.0M |
| 2024-08-27 | 57.11 | $18.15 | 1.2M |
| 2024-08-26 | 57.64 | $18.21 | 627918 |
| 2024-08-23 | 54.47 | $17.73 | 653839 |
| 2024-08-22 | 49.11 | $17.02 | 720458 |
| 2024-08-21 | 54.90 | $17.69 | 965146 |
| 2024-08-20 | 52.44 | $17.38 | 784188 |
| 2024-08-19 | 52.61 | $17.40 | 1.0M |
| 2024-08-16 | 45.58 | $16.59 | 836756 |
| 2024-08-15 | 46.22 | $16.67 | 868524 |
| 2024-08-14 | 46.61 | $16.72 | 1.0M |
| 2024-08-13 | 44.38 | $16.47 | 986441 |
| 2024-08-12 | 46.92 | $16.81 | 961054 |
| 2024-08-09 | 48.87 | $17.06 | 772016 |
| 2024-08-08 | 46.41 | $16.77 | 992368 |
| 2024-08-07 | 45.56 | $16.67 | 1.5M |
| 2024-08-06 | 41.18 | $16.18 | 2.3M |
| 2024-08-05 | 50.75 | $17.39 | 1.4M |
| 2024-08-02 | 50.93 | $17.41 | 742668 |
| 2024-08-01 | 50.50 | $17.36 | 857485 |
| 2024-07-31 | 52.61 | $17.60 | 684786 |
| 2024-07-30 | 50.74 | $17.37 | 1.0M |
| 2024-07-29 | 50.25 | $17.31 | 872944 |
| 2024-07-26 | 50.41 | $17.33 | 986934 |
| 2024-07-25 | 51.64 | $17.49 | 1.6M |
| 2024-07-24 | 43.92 | $16.54 | 1.1M |
| 2024-07-23 | 39.16 | $16.05 | 619897 |
| 2024-07-22 | 40.84 | $16.30 | 848755 |
| 2024-07-19 | 37.05 | $15.93 | 1.1M |
| 2024-07-18 | 41.26 | $16.55 | 817580 |
| 2024-07-17 | 41.33 | $16.56 | 818695 |
| 2024-07-16 | 39.84 | $16.41 | 886059 |
| 2024-07-15 | 33.96 | $15.86 | 1.2M |
| 2024-07-12 | 31.06 | $15.61 | 710207 |
| 2024-07-11 | 33.34 | $16.02 | 1.1M |
| 2024-07-10 | 30.62 | $15.79 | 1.2M |
| 2024-07-09 | 32.43 | $16.12 | 944878 |
| 2024-07-08 | 32.54 | $16.14 | 1.0M |
| 2024-07-05 | 35.03 | $16.58 | 828842 |
| 2024-07-03 | 37.25 | $16.94 | 575816 |
| 2024-07-02 | 31.78 | $16.46 | 1.1M |
| 2024-07-01 | 30.34 | $16.34 | 1.3M |
| 2024-06-28 | 30.96 | $16.46 | 9.9M |
| 2024-06-27 | 33.51 | $16.93 | 1.2M |
| 2024-06-26 | 30.62 | $16.68 | 1.2M |
| 2024-06-25 | 33.20 | $17.15 | 845492 |
| 2024-06-24 | 33.72 | $17.24 | 1.0M |
| 2024-06-21 | 31.46 | $17.04 | 2.1M |
| 2024-06-20 | 36.20 | $17.85 | 724501 |
| 2024-06-18 | 35.51 | $17.79 | 901609 |
| 2024-06-17 | 36.44 | $17.94 | 649097 |
| 2024-06-14 | 35.15 | $17.82 | 517698 |
| 2024-06-13 | 35.50 | $17.88 | 696184 |
| 2024-06-12 | 36.16 | $18.00 | 777793 |
| 2024-06-11 | 37.33 | $18.21 | 653179 |
| 2024-06-10 | 37.49 | $18.24 | 756895 |
| 2024-06-07 | 37.70 | $18.28 | 613396 |
| 2024-06-06 | 37.53 | $18.26 | 643207 |
| 2024-06-05 | 37.92 | $18.34 | 681965 |
| 2024-06-04 | 40.27 | $18.82 | 855815 |
| 2024-06-03 | 37.99 | $18.52 | 659858 |
| 2024-05-31 | 40.27 | $18.99 | 1.2M |
| 2024-05-30 | 40.32 | $19.00 | 715515 |
| 2024-05-29 | 37.65 | $18.63 | 880858 |
| 2024-05-28 | 40.69 | $19.28 | 1.0M |
| 2024-05-24 | 41.83 | $19.51 | 900724 |
| 2024-05-23 | 44.38 | $20.01 | 894840 |
| 2024-05-22 | 44.69 | $20.07 | 838451 |
| 2024-05-21 | 46.77 | $20.47 | 577047 |
| 2024-05-20 | 48.82 | $20.85 | 563260 |
| 2024-05-17 | 49.36 | $20.95 | 937285 |
| 2024-05-16 | 51.76 | $21.39 | 981430 |
| 2024-05-15 | 49.14 | $20.90 | 1.2M |
| 2024-05-14 | 50.36 | $21.13 | 1.3M |
| 2024-05-13 | 54.42 | $21.86 | 1.1M |
| 2024-05-10 | 53.98 | $21.77 | 1.4M |
| 2024-05-09 | 56.42 | $22.20 | 1.3M |
| 2024-05-08 | 55.40 | $21.97 | 1.9M |
| 2024-05-07 | 71.32 | $24.27 | 1.3M |
| 2024-05-06 | 68.60 | $23.54 | 1.1M |
| 2024-05-03 | 67.22 | $23.20 | 1.1M |
| 2024-05-02 | 72.27 | $23.77 | 855050 |
| 2024-05-01 | 72.54 | $23.80 | 1.0M |
| 2024-04-30 | 70.95 | $23.34 | 1.0M |
| 2024-04-29 | 73.05 | $23.58 | 1.2M |
| 2024-04-26 | 76.27 | $23.94 | 891919 |
| 2024-04-25 | 79.99 | $24.34 | 1.1M |
| 2024-04-24 | 79.49 | $24.13 | 1.3M |
| 2024-04-23 | 78.70 | $23.80 | 1.4M |
| 2024-04-22 | 73.39 | $22.01 | 1.1M |
| 2024-04-19 | 70.30 | $21.22 | 1.1M |
| 2024-04-18 | 76.05 | $21.76 | 904848 |
| 2024-04-17 | 75.00 | $21.47 | 1.0M |
| 2024-04-16 | 73.65 | $21.11 | 764961 |
| 2024-04-15 | 73.11 | $20.97 | 1.1M |
| 2024-04-12 | 72.92 | $20.92 | 1.1M |
| 2024-04-11 | 79.92 | $21.58 | 1.3M |
| 2024-04-10 | 78.20 | $21.01 | 773535 |
| 2024-04-09 | 77.56 | $20.81 | 992996 |
| 2024-04-08 | 77.89 | $20.84 | 1.0M |
| 2024-04-05 | 75.59 | $20.13 | 981163 |
| 2024-04-04 | 72.66 | $19.36 | 779128 |
| 2024-04-03 | 70.75 | $18.92 | 1.4M |
| 2024-04-02 | 70.57 | $18.88 | 1.6M |
| 2024-04-01 | 81.21 | $19.79 | 1.3M |
| 2024-03-28 | 77.74 | $18.80 | 1.0M |
| 2024-03-27 | 78.72 | $18.87 | 1.1M |
| 2024-03-26 | 81.78 | $19.09 | 787762 |
| 2024-03-25 | 81.11 | $18.88 | 1.3M |
| 2024-03-22 | 80.16 | $18.59 | 1.0M |
| 2024-03-21 | 78.26 | $18.06 | 948787 |
| 2024-03-20 | 75.38 | $17.38 | 1.0M |
| 2024-03-19 | 78.28 | $17.58 | 1.2M |
| 2024-03-18 | 75.50 | $16.96 | 1.4M |
| 2024-03-15 | 74.14 | $16.69 | 3.0M |
| 2024-03-14 | 69.54 | $15.92 | 1.4M |
| 2024-03-13 | 68.72 | $15.80 | 1.7M |
| 2024-03-12 | 64.80 | $15.28 | 1.2M |
| 2024-03-11 | 57.50 | $14.53 | 785349 |
| 2024-03-08 | 56.82 | $14.47 | 781455 |
| 2024-03-07 | 57.70 | $14.53 | 721377 |
| 2024-03-06 | 59.89 | $14.68 | 893660 |
| 2024-03-05 | 62.14 | $14.83 | 947349 |
| 2024-03-04 | 60.55 | $14.66 | 983129 |
| 2024-03-01 | 61.41 | $14.72 | 1.0M |
| 2024-02-29 | 60.70 | $14.64 | 1.2M |
| 2024-02-28 | 61.78 | $14.72 | 1.2M |
| 2024-02-27 | 61.46 | $14.68 | 1.6M |
| 2024-02-26 | 60.74 | $14.59 | 939376 |
| 2024-02-23 | 60.51 | $14.56 | 1.2M |
| 2024-02-22 | 60.96 | $14.60 | 1.4M |
| 2024-02-21 | 62.19 | $14.71 | 1.3M |
| 2024-02-20 | 64.21 | $14.89 | 1.6M |
| 2024-02-16 | 66.84 | $15.12 | 1.3M |
| 2024-02-15 | 66.32 | $15.03 | 1.5M |
| 2024-02-14 | 62.47 | $14.40 | 1.8M |
| 2024-02-13 | 56.71 | $13.63 | 3.2M |
| 2024-02-12 | 46.37 | $12.61 | 1.4M |
| 2024-02-09 | 44.13 | $12.43 | 1.2M |
| 2024-02-08 | 44.32 | $12.45 | 1.2M |
| 2024-02-07 | 43.97 | $12.42 | 1.2M |
| 2024-02-06 | 48.88 | $12.92 | 823701 |
| 2024-02-05 | 49.62 | $12.99 | 1.1M |
| 2024-02-02 | 51.08 | $13.13 | 1.1M |
| 2024-02-01 | 52.13 | $13.23 | 1.2M |
| 2024-01-31 | 49.79 | $12.99 | 922817 |
| 2024-01-30 | 53.52 | $13.35 | 599762 |
| 2024-01-29 | 52.48 | $13.24 | 928351 |
| 2024-01-26 | 57.44 | $13.69 | 535078 |
| 2024-01-25 | 55.21 | $13.44 | 648338 |
| 2024-01-24 | 53.64 | $13.27 | 568051 |
| 2024-01-23 | 54.60 | $13.36 | 572202 |
| 2024-01-22 | 53.18 | $13.20 | 779650 |
| 2024-01-19 | 49.01 | $12.76 | 804991 |
| 2024-01-18 | 51.18 | $12.98 | 821298 |
| 2024-01-17 | 49.74 | $12.83 | 1.0M |
| 2024-01-16 | 52.37 | $13.10 | 822618 |
| 2024-01-12 | 51.00 | $12.95 | 790867 |
| 2024-01-11 | 52.24 | $13.08 | 1.2M |
| 2024-01-10 | 51.55 | $13.00 | 1.6M |
| 2024-01-09 | 58.33 | $13.68 | 1.1M |
| 2024-01-08 | 64.10 | $14.17 | 1.5M |
| 2024-01-05 | 57.79 | $13.39 | 809243 |
| 2024-01-04 | 56.86 | $13.29 | 1.0M |
| 2024-01-03 | 60.11 | $13.55 | 1.1M |
| 2024-01-02 | 59.78 | $13.51 | 1.1M |
| 2023-12-29 | 56.56 | $13.14 | 677312 |
| 2023-12-28 | 56.56 | $13.14 | 1.0M |
| 2023-12-27 | 58.27 | $13.29 | 866958 |
| 2023-12-26 | 56.87 | $13.12 | 631770 |
| 2023-12-22 | 57.84 | $13.21 | 1.1M |
| 2023-12-21 | 56.26 | $13.01 | 1.1M |
| 2023-12-20 | 50.82 | $12.39 | 1.1M |
| 2023-12-19 | 50.72 | $12.38 | 868938 |
| 2023-12-18 | 48.28 | $12.12 | 1.2M |
| 2023-12-15 | 50.67 | $12.38 | 3.4M |
| 2023-12-14 | 54.19 | $12.74 | 1.4M |
| 2023-12-13 | 54.38 | $12.76 | 2.0M |
| 2023-12-12 | 52.21 | $12.50 | 1.1M |
| 2023-12-11 | 48.16 | $12.05 | 936516 |
| 2023-12-08 | 46.13 | $11.84 | 743355 |
| 2023-12-07 | 44.26 | $11.65 | 752140 |
| 2023-12-06 | 43.47 | $11.57 | 1.2M |
| 2023-12-05 | 41.10 | $11.33 | 864281 |
| 2023-12-04 | 42.58 | $11.54 | 921383 |
| 2023-12-01 | 41.04 | $11.38 | 942939 |
| 2023-11-30 | 39.30 | $11.20 | 1.8M |
| 2023-11-29 | 39.55 | $11.24 | 1.4M |
| 2023-11-28 | 41.99 | $11.63 | 930210 |
| 2023-11-27 | 41.01 | $11.52 | 1.5M |
| 2023-11-24 | 45.14 | $12.15 | 557480 |
| 2023-11-22 | 42.43 | $11.84 | 1.4M |
| 2023-11-21 | 42.50 | $11.85 | 1.8M |
| 2023-11-20 | 36.77 | $11.22 | 1.8M |
| 2023-11-17 | 36.58 | $11.20 | 1.7M |
| 2023-11-16 | 34.80 | $11.01 | 1.4M |
| 2023-11-15 | 32.44 | $10.76 | 1.0M |
| 2023-11-14 | 32.53 | $10.78 | 1.4M |
| 2023-11-13 | 31.36 | $10.65 | 1.2M |
| 2023-11-10 | 30.75 | $10.58 | 602474 |
| 2023-11-09 | 28.85 | $10.36 | 1.0M |
| 2023-11-08 | 30.06 | $10.70 | 1.6M |
| 2023-11-07 | 28.03 | $10.46 | 1.0M |
| 2023-11-06 | 28.03 | $10.46 | 812800 |
| 2023-11-03 | 28.06 | $10.47 | 944558 |
| 2023-11-02 | 24.13 | $9.97 | 1.7M |
| 2023-11-01 | 24.30 | $10.04 | 1.4M |
| 2023-10-31 | 24.15 | $10.02 | 1.2M |
| 2023-10-30 | 24.98 | $10.37 | 770065 |
| 2023-10-27 | 25.03 | $10.39 | 1.4M |
| 2023-10-26 | 25.09 | $10.42 | 716067 |
| 2023-10-25 | 24.20 | $10.28 | 1.0M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.78
2025-09-25
Close Price
$23.00
Vol: 7.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-09-25 | -27.78 | $23.00 | 7.2M |
| 2025-09-24 | -31.58 | $23.00 | 2.3M |
| 2025-09-23 | -36.84 | $22.99 | 1.9M |
| 2025-09-22 | -31.58 | $23.00 | 499331 |
| 2025-09-19 | -31.58 | $23.00 | 2.5M |
| 2025-09-18 | -42.11 | $22.98 | 451629 |
| 2025-09-17 | -42.11 | $22.98 | 509521 |
| 2025-09-16 | -36.84 | $22.99 | 904103 |
| 2025-09-15 | -42.11 | $22.98 | 614319 |
| 2025-09-12 | -42.11 | $22.98 | 2.2M |
| 2025-09-11 | -42.86 | $22.99 | 417181 |
| 2025-09-10 | -48.00 | $23.00 | 1.3M |
| 2025-09-09 | -56.00 | $22.98 | 1.1M |
| 2025-09-08 | -57.69 | $22.98 | 1.5M |
| 2025-09-05 | -71.43 | $22.97 | 2.5M |
| 2025-09-04 | -84.21 | $22.93 | 839080 |
| 2025-09-03 | -73.68 | $22.97 | 2.0M |
| 2025-09-02 | -85.42 | $22.94 | 465735 |
| 2025-08-29 | -93.48 | $22.92 | 1.3M |
| 2025-08-28 | -73.33 | $23.02 | 546550 |
| 2025-08-27 | -70.21 | $23.02 | 753507 |
| 2025-08-26 | -66.04 | $23.00 | 762355 |
| 2025-08-25 | -69.81 | $22.98 | 1.0M |
| 2025-08-22 | -71.70 | $22.97 | 646767 |
| 2025-08-21 | -67.92 | $22.99 | 580694 |
| 2025-08-20 | -70.00 | $23.00 | 1.1M |
| 2025-08-19 | -79.71 | $22.96 | 751204 |
| 2025-08-18 | -73.91 | $23.00 | 643919 |
| 2025-08-15 | -69.57 | $23.03 | 958265 |
| 2025-08-14 | -69.57 | $23.03 | 1.2M |
| 2025-08-13 | -63.51 | $23.09 | 605781 |
| 2025-08-12 | -71.62 | $23.03 | 1.3M |
| 2025-08-11 | -67.57 | $23.06 | 651053 |
| 2025-08-08 | -66.22 | $23.07 | 1.1M |
| 2025-08-07 | -48.65 | $23.20 | 660356 |
| 2025-08-06 | -48.00 | $23.20 | 625195 |
| 2025-08-05 | -6.44 | $23.13 | 783429 |
| 2025-08-04 | -4.99 | $23.20 | 878372 |
| 2025-08-01 | -6.66 | $23.08 | 833970 |
| 2025-07-31 | -7.07 | $23.05 | 955991 |
| 2025-07-30 | -8.04 | $22.98 | 907108 |
| 2025-07-29 | -6.39 | $23.05 | 765603 |
| 2025-07-28 | -5.51 | $23.12 | 502020 |
| 2025-07-25 | -5.23 | $23.14 | 662013 |
| 2025-07-24 | -5.27 | $23.13 | 1.2M |
| 2025-07-23 | -1.96 | $23.40 | 1.3M |
| 2025-07-22 | -1.83 | $23.41 | 1.7M |
| 2025-07-21 | -3.18 | $23.30 | 1.2M |
| 2025-07-18 | -4.03 | $23.23 | 1.2M |
| 2025-07-17 | -0.49 | $23.52 | 1.7M |
| 2025-07-16 | 0.00 | $23.18 | 1.7M |
| 2025-07-15 | 0.00 | $23.10 | 3.0M |
| 2025-07-14 | -0.91 | $23.00 | 3.5M |
| 2025-07-11 | -0.92 | $22.89 | 6.9M |
| 2025-07-10 | -1.32 | $22.86 | 37.4M |
| 2025-07-09 | -18.15 | $17.50 | 6.4M |
| 2025-07-08 | -40.93 | $16.91 | 2.2M |
| 2025-07-07 | -33.20 | $17.11 | 2.4M |
| 2025-07-03 | -15.38 | $17.52 | 559540 |
| 2025-07-02 | -0.38 | $17.91 | 1.1M |
| 2025-07-01 | -25.75 | $17.05 | 2.8M |
| 2025-06-30 | -59.21 | $15.94 | 849887 |
| 2025-06-27 | -62.64 | $16.00 | 1.4M |
| 2025-06-26 | -86.22 | $15.59 | 604243 |
| 2025-06-25 | -93.98 | $15.45 | 961516 |
| 2025-06-24 | -80.51 | $15.78 | 652853 |
| 2025-06-23 | -75.00 | $15.91 | 714376 |
| 2025-06-20 | -83.47 | $15.71 | 1.6M |
| 2025-06-18 | -87.20 | $15.64 | 870017 |
| 2025-06-17 | -88.15 | $15.66 | 658448 |
| 2025-06-16 | -86.47 | $15.73 | 851451 |
| 2025-06-13 | -92.08 | $15.56 | 504420 |
| 2025-06-12 | -88.12 | $15.68 | 636000 |
| 2025-06-11 | -92.41 | $15.55 | 1.3M |
| 2025-06-10 | -76.90 | $16.02 | 670354 |
| 2025-06-09 | -79.87 | $15.93 | 732474 |
| 2025-06-06 | -88.12 | $15.68 | 628677 |
| 2025-06-05 | -89.11 | $15.65 | 999162 |
| 2025-06-04 | -99.62 | $15.73 | 724119 |
| 2025-06-03 | -60.56 | $16.20 | 902677 |
| 2025-06-02 | -66.48 | $15.99 | 1.0M |
| 2025-05-30 | -40.28 | $16.92 | 743021 |
| 2025-05-29 | -35.49 | $17.09 | 809651 |
| 2025-05-28 | -38.87 | $16.97 | 708506 |
| 2025-05-27 | -29.86 | $17.29 | 592998 |
| 2025-05-23 | -32.68 | $17.19 | 544352 |
| 2025-05-22 | -25.35 | $17.45 | 435804 |
| 2025-05-21 | -32.84 | $17.52 | 552124 |
| 2025-05-20 | -28.40 | $17.80 | 895945 |
| 2025-05-19 | -26.73 | $17.87 | 615481 |
| 2025-05-16 | -30.80 | $18.26 | 690943 |
| 2025-05-15 | -36.80 | $17.96 | 739917 |
| 2025-05-14 | -49.60 | $17.32 | 963301 |
| 2025-05-13 | -41.40 | $17.73 | 885161 |
| 2025-05-12 | -45.00 | $17.55 | 720336 |
| 2025-05-09 | -55.80 | $17.01 | 683459 |
| 2025-05-08 | -53.40 | $17.13 | 1.1M |
| 2025-05-07 | -51.40 | $17.23 | 1.8M |
| 2025-05-06 | -37.40 | $17.93 | 2.4M |
| 2025-05-05 | -92.08 | $17.36 | 722259 |
| 2025-05-02 | -73.83 | $17.93 | 481075 |
| 2025-05-01 | -81.11 | $17.76 | 617419 |
| 2025-04-30 | -76.29 | $17.93 | 692884 |
| 2025-04-29 | -78.12 | $17.87 | 593439 |
| 2025-04-28 | -83.59 | $17.69 | 690621 |
| 2025-04-25 | -79.64 | $17.82 | 823841 |
| 2025-04-24 | -82.09 | $18.24 | 633768 |
| 2025-04-23 | -69.40 | $18.58 | 777269 |
| 2025-04-22 | -68.28 | $18.61 | 711251 |
| 2025-04-21 | -63.43 | $18.74 | 781895 |
| 2025-04-17 | -33.96 | $19.53 | 426709 |
| 2025-04-16 | -57.84 | $18.89 | 399221 |
| 2025-04-15 | -48.51 | $19.14 | 556079 |
| 2025-04-14 | -31.72 | $19.59 | 516333 |
| 2025-04-11 | -36.57 | $19.46 | 556501 |
| 2025-04-10 | -59.70 | $18.84 | 558679 |
| 2025-04-09 | -55.60 | $18.95 | 919774 |
| 2025-04-08 | -97.63 | $18.01 | 817815 |
| 2025-04-07 | -87.23 | $18.52 | 1.1M |
| 2025-04-04 | -69.27 | $19.28 | 1.3M |
| 2025-04-03 | -53.90 | $19.93 | 945917 |
| 2025-04-02 | -48.23 | $20.17 | 645053 |
| 2025-04-01 | -48.70 | $20.15 | 640066 |
| 2025-03-31 | -53.90 | $19.93 | 860074 |
| 2025-03-28 | -64.07 | $19.50 | 502399 |
| 2025-03-27 | -60.99 | $19.63 | 570512 |
| 2025-03-26 | -74.70 | $19.05 | 663339 |
| 2025-03-25 | -86.29 | $18.56 | 517985 |
| 2025-03-24 | -94.33 | $18.22 | 847830 |
| 2025-03-21 | -94.52 | $18.76 | 1.5M |
| 2025-03-20 | -96.69 | $18.70 | 702416 |
| 2025-03-19 | -91.74 | $18.88 | 1.1M |
| 2025-03-18 | -62.08 | $20.00 | 694929 |
| 2025-03-17 | -66.29 | $19.85 | 718457 |
| 2025-03-14 | -50.73 | $20.12 | 747452 |
| 2025-03-13 | -47.12 | $20.00 | 826202 |
| 2025-03-12 | -40.63 | $19.87 | 1.5M |
| 2025-03-11 | -14.79 | $21.29 | 1.9M |
| 2025-03-10 | -3.85 | $21.97 | 2.4M |
| 2025-03-07 | -20.78 | $20.05 | 915904 |
| 2025-03-06 | -40.19 | $19.05 | 635856 |
| 2025-03-05 | -38.84 | $19.12 | 616207 |
| 2025-03-04 | -40.61 | $19.00 | 1.1M |
| 2025-03-03 | -33.14 | $19.39 | 821965 |
| 2025-02-28 | -24.90 | $19.82 | 971463 |
| 2025-02-27 | -26.05 | $19.76 | 965029 |
| 2025-02-26 | -22.80 | $19.93 | 778469 |
| 2025-02-25 | -15.90 | $20.29 | 911863 |
| 2025-02-24 | -24.33 | $19.85 | 1.2M |
| 2025-02-21 | -22.03 | $19.97 | 760711 |
| 2025-02-20 | -25.29 | $19.80 | 702249 |
| 2025-02-19 | -24.52 | $19.84 | 1.0M |
| 2025-02-18 | -33.72 | $19.36 | 1.3M |
| 2025-02-14 | -25.61 | $19.76 | 4.3M |
| 2025-02-13 | -7.42 | $18.11 | 1.3M |
| 2025-02-12 | -8.71 | $17.90 | 2.0M |
| 2025-02-11 | -42.60 | $16.95 | 3.1M |
| 2025-02-10 | -57.93 | $16.31 | 1.5M |
| 2025-02-07 | -51.66 | $16.48 | 1.0M |
| 2025-02-06 | -59.04 | $16.28 | 1.2M |
| 2025-02-05 | -45.39 | $16.65 | 570076 |
| 2025-02-04 | -68.05 | $16.25 | 1.2M |
| 2025-02-03 | -67.16 | $16.28 | 1.5M |
| 2025-01-31 | -57.99 | $16.59 | 1.2M |
| 2025-01-30 | -45.86 | $17.00 | 803321 |
| 2025-01-29 | -60.06 | $16.52 | 1.0M |
| 2025-01-28 | -65.09 | $16.35 | 1.4M |
| 2025-01-27 | -28.70 | $17.58 | 908394 |
| 2025-01-24 | -46.45 | $16.98 | 529557 |
| 2025-01-23 | -47.04 | $16.96 | 789013 |
| 2025-01-22 | -50.00 | $16.86 | 702332 |
| 2025-01-21 | -51.48 | $16.81 | 1.0M |
| 2025-01-17 | -84.39 | $15.93 | 617715 |
| 2025-01-16 | -87.27 | $15.85 | 859559 |
| 2025-01-15 | -87.56 | $15.91 | 552829 |
| 2025-01-14 | -90.42 | $15.74 | 817408 |
| 2025-01-13 | -95.97 | $15.41 | 1.1M |
| 2025-01-10 | -99.12 | $15.55 | 1.7M |
| 2025-01-08 | -91.68 | $16.32 | 1.9M |
| 2025-01-07 | -96.83 | $17.50 | 842193 |
| 2025-01-06 | -95.21 | $17.59 | 1.1M |
| 2025-01-03 | -82.53 | $18.11 | 705623 |
| 2025-01-02 | -90.38 | $17.80 | 736486 |
| 2024-12-31 | -85.57 | $17.99 | 895095 |
| 2024-12-30 | -91.67 | $17.75 | 438102 |
| 2024-12-27 | -88.89 | $17.88 | 534084 |
| 2024-12-26 | -81.37 | $18.21 | 514772 |
| 2024-12-24 | -82.31 | $18.17 | 313536 |
| 2024-12-23 | -94.58 | $17.65 | 807652 |
| 2024-12-20 | -89.69 | $17.92 | 2.6M |
| 2024-12-19 | -78.26 | $17.88 | 1.2M |
| 2024-12-18 | -71.01 | $18.23 | 1.3M |
| 2024-12-17 | -31.88 | $20.12 | 999748 |
| 2024-12-16 | -24.59 | $20.47 | 643519 |
| 2024-12-13 | -17.78 | $20.78 | 410695 |
| 2024-12-12 | -17.58 | $20.79 | 690491 |
| 2024-12-11 | -18.59 | $20.74 | 883024 |
| 2024-12-10 | -15.15 | $20.91 | 874316 |
| 2024-12-09 | -19.80 | $20.68 | 658013 |
| 2024-12-06 | -25.86 | $20.38 | 821349 |
| 2024-12-05 | -18.99 | $20.72 | 808373 |
| 2024-12-04 | -20.93 | $20.58 | 913088 |
| 2024-12-03 | -17.05 | $20.78 | 1.1M |
| 2024-12-02 | -5.96 | $21.35 | 1.3M |
| 2024-11-29 | -16.54 | $20.80 | 790606 |
| 2024-11-27 | -1.92 | $21.56 | 1.4M |
| 2024-11-26 | -0.22 | $21.00 | 2.2M |
| 2024-11-25 | -3.91 | $20.15 | 1.9M |
| 2024-11-22 | -32.58 | $18.86 | 980121 |
| 2024-11-21 | -56.74 | $18.00 | 1.4M |
| 2024-11-20 | -82.30 | $17.09 | 965053 |
| 2024-11-19 | -79.21 | $17.20 | 804708 |
| 2024-11-18 | -82.30 | $17.09 | 1.2M |
| 2024-11-15 | -78.37 | $17.23 | 1.6M |
| 2024-11-14 | -79.78 | $17.18 | 986329 |
| 2024-11-13 | -72.19 | $17.45 | 1.2M |
| 2024-11-12 | -69.38 | $17.55 | 1.3M |
| 2024-11-11 | -56.46 | $18.01 | 1.2M |
| 2024-11-08 | -55.34 | $18.05 | 1.5M |
| 2024-11-07 | -10.39 | $19.65 | 2.6M |
| 2024-11-06 | -75.48 | $16.84 | 1.3M |
| 2024-11-05 | -81.94 | $16.74 | 652065 |
| 2024-11-04 | -100.00 | $16.46 | 704678 |
| 2024-11-01 | -84.21 | $16.73 | 688273 |
| 2024-10-31 | -90.79 | $16.63 | 717498 |
| 2024-10-30 | -64.47 | $17.03 | 488141 |
| 2024-10-29 | -49.34 | $17.26 | 485376 |
| 2024-10-28 | -42.76 | $17.36 | 384914 |
| 2024-10-25 | -63.16 | $17.05 | 527362 |
| 2024-10-24 | -44.74 | $17.33 | 541786 |
| 2024-10-23 | -39.47 | $17.41 | 502922 |
| 2024-10-22 | -13.82 | $17.80 | 572837 |
| 2024-10-21 | -49.33 | $17.25 | 449980 |
| 2024-10-18 | -30.91 | $17.63 | 916482 |
| 2024-10-17 | -68.35 | $17.18 | 1.1M |
| 2024-10-16 | -47.49 | $17.64 | 641127 |
| 2024-10-15 | -53.88 | $17.50 | 572060 |
| 2024-10-14 | -45.21 | $17.69 | 466869 |
| 2024-10-11 | -40.18 | $17.80 | 720213 |
| 2024-10-10 | -66.53 | $17.31 | 536059 |
| 2024-10-09 | -68.16 | $17.27 | 519228 |
| 2024-10-08 | -60.41 | $17.46 | 534264 |
| 2024-10-07 | -82.45 | $16.92 | 558487 |
| 2024-10-04 | -90.04 | $16.86 | 521604 |
| 2024-10-03 | -96.54 | $16.71 | 445059 |
| 2024-10-02 | -97.07 | $16.95 | 573265 |
| 2024-10-01 | -76.79 | $17.22 | 582632 |
| 2024-09-30 | -75.00 | $17.11 | 1.1M |
| 2024-09-27 | -56.56 | $17.56 | 581661 |
| 2024-09-26 | -61.89 | $17.43 | 525356 |
| 2024-09-25 | -55.74 | $17.58 | 541535 |
| 2024-09-24 | -60.66 | $17.46 | 1.2M |
| 2024-09-23 | -56.97 | $17.55 | 967867 |
| 2024-09-20 | -30.33 | $18.20 | 1.7M |
| 2024-09-19 | -22.95 | $18.38 | 807303 |
| 2024-09-18 | -33.61 | $18.12 | 569009 |
| 2024-09-17 | -30.74 | $18.19 | 712048 |
| 2024-09-16 | -41.80 | $17.92 | 650210 |
| 2024-09-13 | -22.89 | $18.37 | 936964 |
| 2024-09-12 | -9.01 | $18.57 | 649012 |
| 2024-09-11 | -18.45 | $18.35 | 756069 |
| 2024-09-10 | -29.63 | $18.06 | 1.0M |
| 2024-09-09 | -30.86 | $18.03 | 801054 |
| 2024-09-06 | -30.45 | $18.04 | 872920 |
| 2024-09-05 | -8.47 | $18.51 | 2.1M |
| 2024-09-04 | -60.96 | $16.83 | 890788 |
| 2024-09-03 | -49.17 | $17.04 | 832405 |
| 2024-08-30 | -43.75 | $17.17 | 745330 |
| 2024-08-29 | -55.42 | $16.89 | 1.0M |
| 2024-08-28 | -32.08 | $17.45 | 1.0M |
| 2024-08-27 | -2.92 | $18.15 | 1.2M |
| 2024-08-26 | -0.42 | $18.21 | 627918 |
| 2024-08-23 | -11.98 | $17.73 | 653839 |
| 2024-08-22 | -44.70 | $17.02 | 720458 |
| 2024-08-21 | -13.82 | $17.69 | 965146 |
| 2024-08-20 | -28.11 | $17.38 | 784188 |
| 2024-08-19 | -27.19 | $17.40 | 1.0M |
| 2024-08-16 | -59.57 | $16.59 | 836756 |
| 2024-08-15 | -56.17 | $16.67 | 868524 |
| 2024-08-14 | -54.04 | $16.72 | 1.0M |
| 2024-08-13 | -64.68 | $16.47 | 986441 |
| 2024-08-12 | -50.21 | $16.81 | 961054 |
| 2024-08-09 | -34.57 | $17.06 | 772016 |
| 2024-08-08 | -45.35 | $16.77 | 992368 |
| 2024-08-07 | -49.07 | $16.67 | 1.5M |
| 2024-08-06 | -67.29 | $16.18 | 2.3M |
| 2024-08-05 | -22.30 | $17.39 | 1.4M |
| 2024-08-02 | -21.56 | $17.41 | 742668 |
| 2024-08-01 | -23.42 | $17.36 | 857485 |
| 2024-07-31 | -14.50 | $17.60 | 684786 |
| 2024-07-30 | -23.05 | $17.37 | 1.0M |
| 2024-07-29 | -25.28 | $17.31 | 872944 |
| 2024-07-26 | -24.54 | $17.33 | 986934 |
| 2024-07-25 | -18.59 | $17.49 | 1.6M |
| 2024-07-24 | -32.24 | $16.54 | 1.1M |
| 2024-07-23 | -64.46 | $16.05 | 619897 |
| 2024-07-22 | -54.13 | $16.30 | 848755 |
| 2024-07-19 | -76.23 | $15.93 | 1.1M |
| 2024-07-18 | -54.38 | $16.55 | 817580 |
| 2024-07-17 | -54.01 | $16.56 | 818695 |
| 2024-07-16 | -60.22 | $16.41 | 886059 |
| 2024-07-15 | -79.93 | $15.86 | 1.2M |
| 2024-07-12 | -90.72 | $15.61 | 710207 |
| 2024-07-11 | -77.63 | $16.02 | 1.1M |
| 2024-07-10 | -85.20 | $15.79 | 1.2M |
| 2024-07-09 | -97.00 | $16.12 | 944878 |
| 2024-07-08 | -96.23 | $16.14 | 1.0M |
| 2024-07-05 | -85.09 | $16.58 | 828842 |
| 2024-07-03 | -73.28 | $16.94 | 575816 |
| 2024-07-02 | -91.88 | $16.46 | 1.1M |
| 2024-07-01 | -96.84 | $16.34 | 1.3M |
| 2024-06-28 | -93.04 | $16.46 | 9.9M |
| 2024-06-27 | -87.59 | $16.93 | 1.2M |
| 2024-06-26 | -96.80 | $16.68 | 1.2M |
| 2024-06-25 | -93.75 | $17.15 | 845492 |
| 2024-06-24 | -91.40 | $17.24 | 1.0M |
| 2024-06-21 | -97.97 | $17.04 | 2.1M |
| 2024-06-20 | -88.58 | $17.85 | 724501 |
| 2024-06-18 | -92.44 | $17.79 | 901609 |
| 2024-06-17 | -89.43 | $17.94 | 649097 |
| 2024-06-14 | -95.56 | $17.82 | 517698 |
| 2024-06-13 | -93.99 | $17.88 | 696184 |
| 2024-06-12 | -97.23 | $18.00 | 777793 |
| 2024-06-11 | -92.17 | $18.21 | 653179 |
| 2024-06-10 | -91.71 | $18.24 | 756895 |
| 2024-06-07 | -91.91 | $18.28 | 613396 |
| 2024-06-06 | -96.57 | $18.26 | 643207 |
| 2024-06-05 | -98.04 | $18.34 | 681965 |
| 2024-06-04 | -91.69 | $18.82 | 855815 |
| 2024-06-03 | -99.67 | $18.52 | 659858 |
| 2024-05-31 | -92.52 | $18.99 | 1.2M |
| 2024-05-30 | -92.36 | $19.00 | 715515 |
| 2024-05-29 | -98.51 | $18.63 | 880858 |
| 2024-05-28 | -99.44 | $19.28 | 1.0M |
| 2024-05-24 | -99.80 | $19.51 | 900724 |
| 2024-05-23 | -94.79 | $20.01 | 894840 |
| 2024-05-22 | -98.69 | $20.07 | 838451 |
| 2024-05-21 | -98.81 | $20.47 | 577047 |
| 2024-05-20 | -94.26 | $20.85 | 563260 |
| 2024-05-17 | -91.77 | $20.95 | 937285 |
| 2024-05-16 | -80.80 | $21.39 | 981430 |
| 2024-05-15 | -93.02 | $20.90 | 1.2M |
| 2024-05-14 | -97.22 | $21.13 | 1.3M |
| 2024-05-13 | -64.42 | $21.86 | 1.1M |
| 2024-05-10 | -66.51 | $21.77 | 1.4M |
| 2024-05-09 | -56.51 | $22.20 | 1.3M |
| 2024-05-08 | -61.86 | $21.97 | 1.9M |
| 2024-05-07 | -8.37 | $24.27 | 1.3M |
| 2024-05-06 | -25.35 | $23.54 | 1.1M |
| 2024-05-03 | -30.75 | $23.20 | 1.1M |
| 2024-05-02 | -15.66 | $23.77 | 855050 |
| 2024-05-01 | -14.69 | $23.80 | 1.0M |
| 2024-04-30 | -20.98 | $23.34 | 1.0M |
| 2024-04-29 | -17.07 | $23.58 | 1.2M |
| 2024-04-26 | -11.22 | $23.94 | 891919 |
| 2024-04-25 | -4.72 | $24.34 | 1.1M |
| 2024-04-24 | -8.13 | $24.13 | 1.3M |
| 2024-04-23 | -0.37 | $23.80 | 1.4M |
| 2024-04-22 | -1.94 | $22.01 | 1.1M |
| 2024-04-19 | -20.92 | $21.22 | 1.1M |
| 2024-04-18 | -6.77 | $21.76 | 904848 |
| 2024-04-17 | -12.68 | $21.47 | 1.0M |
| 2024-04-16 | -18.20 | $21.11 | 764961 |
| 2024-04-15 | -20.26 | $20.97 | 1.1M |
| 2024-04-12 | -14.59 | $20.92 | 1.1M |
| 2024-04-11 | -0.34 | $21.58 | 1.3M |
| 2024-04-10 | -2.04 | $21.01 | 773535 |
| 2024-04-09 | -2.18 | $20.81 | 992996 |
| 2024-04-08 | -0.31 | $20.84 | 1.0M |
| 2024-04-05 | -1.37 | $20.13 | 981163 |
| 2024-04-04 | -10.09 | $19.36 | 779128 |
| 2024-04-03 | -18.02 | $18.92 | 1.4M |
| 2024-04-02 | -18.74 | $18.88 | 1.6M |
| 2024-04-01 | -2.34 | $19.79 | 1.3M |
| 2024-03-28 | -10.51 | $18.80 | 1.0M |
| 2024-03-27 | -9.09 | $18.87 | 1.1M |
| 2024-03-26 | -4.64 | $19.09 | 787762 |
| 2024-03-25 | -8.87 | $18.88 | 1.3M |
| 2024-03-22 | 0.00 | $18.59 | 1.0M |
| 2024-03-21 | -1.60 | $18.06 | 948787 |
| 2024-03-20 | -8.48 | $17.38 | 1.0M |
| 2024-03-19 | -1.53 | $17.58 | 1.2M |
| 2024-03-18 | -9.72 | $16.96 | 1.4M |
| 2024-03-15 | -2.10 | $16.69 | 3.0M |
| 2024-03-14 | -21.67 | $15.92 | 1.4M |
| 2024-03-13 | -7.05 | $15.80 | 1.7M |
| 2024-03-12 | -9.92 | $15.28 | 1.2M |
| 2024-03-11 | -31.13 | $14.53 | 785349 |
| 2024-03-08 | -32.81 | $14.47 | 781455 |
| 2024-03-07 | -30.94 | $14.53 | 721377 |
| 2024-03-06 | -26.25 | $14.68 | 893660 |
| 2024-03-05 | -21.56 | $14.83 | 947349 |
| 2024-03-04 | -26.88 | $14.66 | 983129 |
| 2024-03-01 | -25.00 | $14.72 | 1.0M |
| 2024-02-29 | -27.50 | $14.64 | 1.2M |
| 2024-02-28 | -25.00 | $14.72 | 1.2M |
| 2024-02-27 | -26.25 | $14.68 | 1.6M |
| 2024-02-26 | -29.06 | $14.59 | 939376 |
| 2024-02-23 | -30.00 | $14.56 | 1.2M |
| 2024-02-22 | -28.75 | $14.60 | 1.4M |
| 2024-02-21 | -25.31 | $14.71 | 1.3M |
| 2024-02-20 | -19.69 | $14.89 | 1.6M |
| 2024-02-16 | -0.71 | $15.12 | 1.3M |
| 2024-02-15 | -3.56 | $15.03 | 1.5M |
| 2024-02-14 | 0.00 | $14.40 | 1.8M |
| 2024-02-13 | -31.41 | $13.63 | 3.2M |
| 2024-02-12 | -80.14 | $12.61 | 1.4M |
| 2024-02-09 | -92.47 | $12.43 | 1.2M |
| 2024-02-08 | -93.01 | $12.45 | 1.2M |
| 2024-02-07 | -97.84 | $12.42 | 1.2M |
| 2024-02-06 | -81.56 | $12.92 | 823701 |
| 2024-02-05 | -78.98 | $12.99 | 1.1M |
| 2024-02-02 | -70.06 | $13.13 | 1.1M |
| 2024-02-01 | -63.69 | $13.23 | 1.2M |
| 2024-01-31 | -78.98 | $12.99 | 922817 |
| 2024-01-30 | -56.05 | $13.35 | 599762 |
| 2024-01-29 | -63.06 | $13.24 | 928351 |
| 2024-01-26 | -34.39 | $13.69 | 535078 |
| 2024-01-25 | -50.32 | $13.44 | 648338 |
| 2024-01-24 | -61.15 | $13.27 | 568051 |
| 2024-01-23 | -55.41 | $13.36 | 572202 |
| 2024-01-22 | -52.82 | $13.20 | 779650 |
| 2024-01-19 | -73.87 | $12.76 | 804991 |
| 2024-01-18 | -55.31 | $12.98 | 821298 |
| 2024-01-17 | -61.40 | $12.83 | 1.0M |
| 2024-01-16 | -49.56 | $13.10 | 822618 |
| 2024-01-12 | -56.14 | $12.95 | 790867 |
| 2024-01-11 | -50.44 | $13.08 | 1.2M |
| 2024-01-10 | -53.95 | $13.00 | 1.6M |
| 2024-01-09 | -23.40 | $13.68 | 1.1M |
| 2024-01-08 | -2.28 | $14.17 | 1.5M |
| 2024-01-05 | -16.53 | $13.39 | 809243 |
| 2024-01-04 | -20.49 | $13.29 | 1.0M |
| 2024-01-03 | -9.34 | $13.55 | 1.1M |
| 2024-01-02 | -10.89 | $13.51 | 1.1M |
| 2023-12-29 | -9.28 | $13.14 | 677312 |
| 2023-12-28 | -9.28 | $13.14 | 1.0M |
| 2023-12-27 | -2.95 | $13.29 | 866958 |
| 2023-12-26 | -10.13 | $13.12 | 631770 |
| 2023-12-22 | -4.72 | $13.21 | 1.1M |
| 2023-12-21 | -0.49 | $13.01 | 1.1M |
| 2023-12-20 | -30.35 | $12.39 | 1.1M |
| 2023-12-19 | -30.85 | $12.38 | 868938 |
| 2023-12-18 | -43.78 | $12.12 | 1.2M |
| 2023-12-15 | -30.85 | $12.38 | 3.4M |
| 2023-12-14 | -11.98 | $12.74 | 1.4M |
| 2023-12-13 | -5.68 | $12.76 | 2.0M |
| 2023-12-12 | -5.99 | $12.50 | 1.1M |
| 2023-12-11 | -14.85 | $12.05 | 936516 |
| 2023-12-08 | -25.25 | $11.84 | 743355 |
| 2023-12-07 | -31.25 | $11.65 | 752140 |
| 2023-12-06 | -34.82 | $11.57 | 1.2M |
| 2023-12-05 | -45.54 | $11.33 | 864281 |
| 2023-12-04 | -36.16 | $11.54 | 921383 |
| 2023-12-01 | -42.17 | $11.38 | 942939 |
| 2023-11-30 | -45.45 | $11.20 | 1.8M |
| 2023-11-29 | -43.87 | $11.24 | 1.4M |
| 2023-11-28 | -28.46 | $11.63 | 930210 |
| 2023-11-27 | -32.81 | $11.52 | 1.5M |
| 2023-11-24 | -7.91 | $12.15 | 557480 |
| 2023-11-22 | -17.55 | $11.84 | 1.4M |
| 2023-11-21 | -17.14 | $11.85 | 1.8M |
| 2023-11-20 | -24.87 | $11.22 | 1.8M |
| 2023-11-17 | -19.66 | $11.20 | 1.7M |
| 2023-11-16 | -13.29 | $11.01 | 1.4M |
| 2023-11-15 | -30.56 | $10.76 | 1.0M |
| 2023-11-14 | -29.17 | $10.78 | 1.4M |
| 2023-11-13 | -37.93 | $10.65 | 1.2M |
| 2023-11-10 | -41.33 | $10.58 | 602474 |
| 2023-11-09 | -56.00 | $10.36 | 1.0M |
| 2023-11-08 | -32.26 | $10.70 | 1.6M |
| 2023-11-07 | -32.50 | $10.46 | 1.0M |
| 2023-11-06 | -59.50 | $10.46 | 812800 |
| 2023-11-03 | -59.00 | $10.47 | 944558 |
| 2023-11-02 | -84.00 | $9.97 | 1.7M |
| 2023-11-01 | -80.50 | $10.04 | 1.4M |
| 2023-10-31 | -85.38 | $10.02 | 1.2M |
| 2023-10-30 | -77.98 | $10.37 | 770065 |
| 2023-10-27 | -86.30 | $10.39 | 1.4M |
| 2023-10-26 | -86.37 | $10.42 | 716067 |
| 2023-10-25 | -90.08 | $10.28 | 1.0M |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.24
2025-09-25
Close Price
$23.00
Vol: 7.2MAverage Directional Index - Detailed Analysis
Minimum
2.43
Average
30.02
Maximum
61.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-09-25 | 37.24 | $23.00 | 7.2M |
| 2025-09-24 | 37.38 | $23.00 | 2.3M |
| 2025-09-23 | 37.54 | $22.99 | 1.9M |
| 2025-09-22 | 37.70 | $23.00 | 499331 |
| 2025-09-19 | 37.87 | $23.00 | 2.5M |
| 2025-09-18 | 38.05 | $22.98 | 451629 |
| 2025-09-17 | 38.27 | $22.98 | 509521 |
| 2025-09-16 | 38.49 | $22.99 | 904103 |
| 2025-09-15 | 38.73 | $22.98 | 614319 |
| 2025-09-12 | 38.99 | $22.98 | 2.2M |
| 2025-09-11 | 39.28 | $22.99 | 417181 |
| 2025-09-10 | 39.49 | $23.00 | 1.3M |
| 2025-09-09 | 39.72 | $22.98 | 1.1M |
| 2025-09-08 | 39.95 | $22.98 | 1.5M |
| 2025-09-05 | 40.24 | $22.97 | 2.5M |
| 2025-09-04 | 40.55 | $22.93 | 839080 |
| 2025-09-03 | 40.88 | $22.97 | 2.0M |
| 2025-09-02 | 41.24 | $22.94 | 465735 |
| 2025-08-29 | 41.64 | $22.92 | 1.3M |
| 2025-08-28 | 42.01 | $23.02 | 546550 |
| 2025-08-27 | 41.99 | $23.02 | 753507 |
| 2025-08-26 | 41.97 | $23.00 | 762355 |
| 2025-08-25 | 42.00 | $22.98 | 1.0M |
| 2025-08-22 | 42.05 | $22.97 | 646767 |
| 2025-08-21 | 42.10 | $22.99 | 580694 |
| 2025-08-20 | 42.19 | $23.00 | 1.1M |
| 2025-08-19 | 42.27 | $22.96 | 751204 |
| 2025-08-18 | 42.36 | $23.00 | 643919 |
| 2025-08-15 | 42.41 | $23.03 | 958265 |
| 2025-08-14 | 42.40 | $23.03 | 1.2M |
| 2025-08-13 | 42.36 | $23.09 | 605781 |
| 2025-08-12 | 42.33 | $23.03 | 1.3M |
| 2025-08-11 | 42.29 | $23.06 | 651053 |
| 2025-08-08 | 42.25 | $23.07 | 1.1M |
| 2025-08-07 | 42.16 | $23.20 | 660356 |
| 2025-08-06 | 42.06 | $23.20 | 625195 |
| 2025-08-05 | 41.87 | $23.13 | 783429 |
| 2025-08-04 | 41.66 | $23.20 | 878372 |
| 2025-08-01 | 41.51 | $23.08 | 833970 |
| 2025-07-31 | 41.42 | $23.05 | 955991 |
| 2025-07-30 | 41.35 | $22.98 | 907108 |
| 2025-07-29 | 41.27 | $23.05 | 765603 |
| 2025-07-28 | 40.91 | $23.12 | 502020 |
| 2025-07-25 | 40.54 | $23.14 | 662013 |
| 2025-07-24 | 40.15 | $23.13 | 1.2M |
| 2025-07-23 | 39.61 | $23.40 | 1.3M |
| 2025-07-22 | 38.78 | $23.41 | 1.7M |
| 2025-07-21 | 37.90 | $23.30 | 1.2M |
| 2025-07-18 | 37.02 | $23.23 | 1.2M |
| 2025-07-17 | 36.08 | $23.52 | 1.7M |
| 2025-07-16 | 35.10 | $23.18 | 1.7M |
| 2025-07-15 | 34.17 | $23.10 | 3.0M |
| 2025-07-14 | 33.21 | $23.00 | 3.5M |
| 2025-07-11 | 32.22 | $22.89 | 6.9M |
| 2025-07-10 | 31.20 | $22.86 | 37.4M |
| 2025-07-09 | 30.13 | $17.50 | 6.4M |
| 2025-07-08 | 31.46 | $16.91 | 2.2M |
| 2025-07-07 | 32.91 | $17.11 | 2.4M |
| 2025-07-03 | 34.45 | $17.52 | 559540 |
| 2025-07-02 | 35.55 | $17.91 | 1.1M |
| 2025-07-01 | 36.70 | $17.05 | 2.8M |
| 2025-06-30 | 38.15 | $15.94 | 849887 |
| 2025-06-27 | 38.86 | $16.00 | 1.4M |
| 2025-06-26 | 39.45 | $15.59 | 604243 |
| 2025-06-25 | 39.59 | $15.45 | 961516 |
| 2025-06-24 | 39.55 | $15.78 | 652853 |
| 2025-06-23 | 39.79 | $15.91 | 714376 |
| 2025-06-20 | 39.81 | $15.71 | 1.6M |
| 2025-06-18 | 39.83 | $15.64 | 870017 |
| 2025-06-17 | 39.96 | $15.66 | 658448 |
| 2025-06-16 | 39.84 | $15.73 | 851451 |
| 2025-06-13 | 39.70 | $15.56 | 504420 |
| 2025-06-12 | 39.16 | $15.68 | 636000 |
| 2025-06-11 | 38.60 | $15.55 | 1.3M |
| 2025-06-10 | 38.00 | $16.02 | 670354 |
| 2025-06-09 | 37.54 | $15.93 | 732474 |
| 2025-06-06 | 36.90 | $15.68 | 628677 |
| 2025-06-05 | 36.02 | $15.65 | 999162 |
| 2025-06-04 | 34.99 | $15.73 | 724119 |
| 2025-06-03 | 34.08 | $16.20 | 902677 |
| 2025-06-02 | 33.20 | $15.99 | 1.0M |
| 2025-05-30 | 32.30 | $16.92 | 743021 |
| 2025-05-29 | 31.81 | $17.09 | 809651 |
| 2025-05-28 | 31.30 | $16.97 | 708506 |
| 2025-05-27 | 30.84 | $17.29 | 592998 |
| 2025-05-23 | 30.55 | $17.19 | 544352 |
| 2025-05-22 | 29.94 | $17.45 | 435804 |
| 2025-05-21 | 29.47 | $17.52 | 552124 |
| 2025-05-20 | 29.02 | $17.80 | 895945 |
| 2025-05-19 | 28.80 | $17.87 | 615481 |
| 2025-05-16 | 28.57 | $18.26 | 690943 |
| 2025-05-15 | 28.52 | $17.96 | 739917 |
| 2025-05-14 | 28.08 | $17.32 | 963301 |
| 2025-05-13 | 27.51 | $17.73 | 885161 |
| 2025-05-12 | 26.83 | $17.55 | 720336 |
| 2025-05-09 | 25.96 | $17.01 | 683459 |
| 2025-05-08 | 24.57 | $17.13 | 1.1M |
| 2025-05-07 | 23.10 | $17.23 | 1.8M |
| 2025-05-06 | 21.55 | $17.93 | 2.4M |
| 2025-05-05 | 19.93 | $17.36 | 722259 |
| 2025-05-02 | 19.34 | $17.93 | 481075 |
| 2025-05-01 | 18.85 | $17.76 | 617419 |
| 2025-04-30 | 18.40 | $17.93 | 692884 |
| 2025-04-29 | 17.89 | $17.87 | 593439 |
| 2025-04-28 | 17.06 | $17.69 | 690621 |
| 2025-04-25 | 16.32 | $17.82 | 823841 |
| 2025-04-24 | 15.53 | $18.24 | 633768 |
| 2025-04-23 | 15.33 | $18.58 | 777269 |
| 2025-04-22 | 15.15 | $18.61 | 711251 |
| 2025-04-21 | 15.15 | $18.74 | 781895 |
| 2025-04-17 | 15.16 | $19.53 | 426709 |
| 2025-04-16 | 15.58 | $18.89 | 399221 |
| 2025-04-15 | 15.77 | $19.14 | 556079 |
| 2025-04-14 | 16.03 | $19.59 | 516333 |
| 2025-04-11 | 16.62 | $19.46 | 556501 |
| 2025-04-10 | 17.14 | $18.84 | 558679 |
| 2025-04-09 | 17.30 | $18.95 | 919774 |
| 2025-04-08 | 17.46 | $18.01 | 817815 |
| 2025-04-07 | 17.74 | $18.52 | 1.1M |
| 2025-04-04 | 18.12 | $19.28 | 1.3M |
| 2025-04-03 | 18.86 | $19.93 | 945917 |
| 2025-04-02 | 19.38 | $20.17 | 645053 |
| 2025-04-01 | 19.53 | $20.15 | 640066 |
| 2025-03-31 | 19.73 | $19.93 | 860074 |
| 2025-03-28 | 20.08 | $19.50 | 502399 |
| 2025-03-27 | 20.71 | $19.63 | 570512 |
| 2025-03-26 | 21.41 | $19.05 | 663339 |
| 2025-03-25 | 22.46 | $18.56 | 517985 |
| 2025-03-24 | 23.46 | $18.22 | 847830 |
| 2025-03-21 | 24.50 | $18.76 | 1.5M |
| 2025-03-20 | 25.60 | $18.70 | 702416 |
| 2025-03-19 | 26.69 | $18.88 | 1.1M |
| 2025-03-18 | 27.84 | $20.00 | 694929 |
| 2025-03-17 | 28.33 | $19.85 | 718457 |
| 2025-03-14 | 28.75 | $20.12 | 747452 |
| 2025-03-13 | 29.19 | $20.00 | 826202 |
| 2025-03-12 | 29.50 | $19.87 | 1.5M |
| 2025-03-11 | 29.82 | $21.29 | 1.9M |
| 2025-03-10 | 28.82 | $21.97 | 2.4M |
| 2025-03-07 | 27.76 | $20.05 | 915904 |
| 2025-03-06 | 27.40 | $19.05 | 635856 |
| 2025-03-05 | 27.56 | $19.12 | 616207 |
| 2025-03-04 | 27.60 | $19.00 | 1.1M |
| 2025-03-03 | 27.64 | $19.39 | 821965 |
| 2025-02-28 | 27.16 | $19.82 | 971463 |
| 2025-02-27 | 26.28 | $19.76 | 965029 |
| 2025-02-26 | 25.35 | $19.93 | 778469 |
| 2025-02-25 | 24.19 | $20.29 | 911863 |
| 2025-02-24 | 22.89 | $19.85 | 1.2M |
| 2025-02-21 | 21.63 | $19.97 | 760711 |
| 2025-02-20 | 20.33 | $19.80 | 702249 |
| 2025-02-19 | 18.98 | $19.84 | 1.0M |
| 2025-02-18 | 17.56 | $19.36 | 1.3M |
| 2025-02-14 | 16.22 | $19.76 | 4.3M |
| 2025-02-13 | 14.82 | $18.11 | 1.3M |
| 2025-02-12 | 14.56 | $17.90 | 2.0M |
| 2025-02-11 | 14.55 | $16.95 | 3.1M |
| 2025-02-10 | 14.54 | $16.31 | 1.5M |
| 2025-02-07 | 14.84 | $16.48 | 1.0M |
| 2025-02-06 | 15.41 | $16.28 | 1.2M |
| 2025-02-05 | 16.00 | $16.65 | 570076 |
| 2025-02-04 | 16.48 | $16.25 | 1.2M |
| 2025-02-03 | 16.72 | $16.28 | 1.5M |
| 2025-01-31 | 17.08 | $16.59 | 1.2M |
| 2025-01-30 | 17.81 | $17.00 | 803321 |
| 2025-01-29 | 18.57 | $16.52 | 1.0M |
| 2025-01-28 | 19.13 | $16.35 | 1.4M |
| 2025-01-27 | 19.72 | $17.58 | 908394 |
| 2025-01-24 | 20.53 | $16.98 | 529557 |
| 2025-01-23 | 21.22 | $16.96 | 789013 |
| 2025-01-22 | 21.90 | $16.86 | 702332 |
| 2025-01-21 | 22.50 | $16.81 | 1.0M |
| 2025-01-17 | 23.12 | $15.93 | 617715 |
| 2025-01-16 | 23.00 | $15.85 | 859559 |
| 2025-01-15 | 22.68 | $15.91 | 552829 |
| 2025-01-14 | 22.49 | $15.74 | 817408 |
| 2025-01-13 | 21.96 | $15.41 | 1.1M |
| 2025-01-10 | 21.39 | $15.55 | 1.7M |
| 2025-01-08 | 20.95 | $16.32 | 1.9M |
| 2025-01-07 | 20.68 | $17.50 | 842193 |
| 2025-01-06 | 21.35 | $17.59 | 1.1M |
| 2025-01-03 | 22.08 | $18.11 | 705623 |
| 2025-01-02 | 22.59 | $17.80 | 736486 |
| 2024-12-31 | 23.06 | $17.99 | 895095 |
| 2024-12-30 | 23.72 | $17.75 | 438102 |
| 2024-12-27 | 24.09 | $17.88 | 534084 |
| 2024-12-26 | 24.58 | $18.21 | 514772 |
| 2024-12-24 | 25.23 | $18.17 | 313536 |
| 2024-12-23 | 25.71 | $17.65 | 807652 |
| 2024-12-20 | 26.22 | $17.92 | 2.6M |
| 2024-12-19 | 26.99 | $17.88 | 1.2M |
| 2024-12-18 | 27.73 | $18.23 | 1.3M |
| 2024-12-17 | 28.95 | $20.12 | 999748 |
| 2024-12-16 | 29.37 | $20.47 | 643519 |
| 2024-12-13 | 29.22 | $20.78 | 410695 |
| 2024-12-12 | 29.14 | $20.79 | 690491 |
| 2024-12-11 | 28.85 | $20.74 | 883024 |
| 2024-12-10 | 28.48 | $20.91 | 874316 |
| 2024-12-09 | 28.21 | $20.68 | 658013 |
| 2024-12-06 | 27.69 | $20.38 | 821349 |
| 2024-12-05 | 27.23 | $20.72 | 808373 |
| 2024-12-04 | 26.21 | $20.58 | 913088 |
| 2024-12-03 | 25.37 | $20.78 | 1.1M |
| 2024-12-02 | 24.06 | $21.35 | 1.3M |
| 2024-11-29 | 22.67 | $20.80 | 790606 |
| 2024-11-27 | 20.97 | $21.56 | 1.4M |
| 2024-11-26 | 19.18 | $21.00 | 2.2M |
| 2024-11-25 | 17.51 | $20.15 | 1.9M |
| 2024-11-22 | 16.01 | $18.86 | 980121 |
| 2024-11-21 | 15.07 | $18.00 | 1.4M |
| 2024-11-20 | 14.67 | $17.09 | 965053 |
| 2024-11-19 | 14.82 | $17.20 | 804708 |
| 2024-11-18 | 14.95 | $17.09 | 1.2M |
| 2024-11-15 | 15.10 | $17.23 | 1.6M |
| 2024-11-14 | 15.26 | $17.18 | 986329 |
| 2024-11-13 | 15.03 | $17.45 | 1.2M |
| 2024-11-12 | 14.92 | $17.55 | 1.3M |
| 2024-11-11 | 14.41 | $18.01 | 1.2M |
| 2024-11-08 | 13.64 | $18.05 | 1.5M |
| 2024-11-07 | 12.51 | $19.65 | 2.6M |
| 2024-11-06 | 11.32 | $16.84 | 1.3M |
| 2024-11-05 | 11.61 | $16.74 | 652065 |
| 2024-11-04 | 10.89 | $16.46 | 704678 |
| 2024-11-01 | 10.14 | $16.73 | 688273 |
| 2024-10-31 | 9.58 | $16.63 | 717498 |
| 2024-10-30 | 8.99 | $17.03 | 488141 |
| 2024-10-29 | 8.84 | $17.26 | 485376 |
| 2024-10-28 | 8.76 | $17.36 | 384914 |
| 2024-10-25 | 8.91 | $17.05 | 527362 |
| 2024-10-24 | 8.99 | $17.33 | 541786 |
| 2024-10-23 | 9.35 | $17.41 | 502922 |
| 2024-10-22 | 9.60 | $17.80 | 572837 |
| 2024-10-21 | 9.87 | $17.25 | 449980 |
| 2024-10-18 | 10.25 | $17.63 | 916482 |
| 2024-10-17 | 10.56 | $17.18 | 1.1M |
| 2024-10-16 | 10.88 | $17.64 | 641127 |
| 2024-10-15 | 11.28 | $17.50 | 572060 |
| 2024-10-14 | 11.66 | $17.69 | 466869 |
| 2024-10-11 | 12.19 | $17.80 | 720213 |
| 2024-10-10 | 12.74 | $17.31 | 536059 |
| 2024-10-09 | 12.87 | $17.27 | 519228 |
| 2024-10-08 | 13.14 | $17.46 | 534264 |
| 2024-10-07 | 13.24 | $16.92 | 558487 |
| 2024-10-04 | 12.69 | $16.86 | 521604 |
| 2024-10-03 | 12.36 | $16.71 | 445059 |
| 2024-10-02 | 11.88 | $16.95 | 573265 |
| 2024-10-01 | 11.63 | $17.22 | 582632 |
| 2024-09-30 | 11.49 | $17.11 | 1.1M |
| 2024-09-27 | 11.36 | $17.56 | 581661 |
| 2024-09-26 | 11.55 | $17.43 | 525356 |
| 2024-09-25 | 11.75 | $17.58 | 541535 |
| 2024-09-24 | 12.05 | $17.46 | 1.2M |
| 2024-09-23 | 12.31 | $17.55 | 967867 |
| 2024-09-20 | 12.78 | $18.20 | 1.7M |
| 2024-09-19 | 12.89 | $18.38 | 807303 |
| 2024-09-18 | 13.00 | $18.12 | 569009 |
| 2024-09-17 | 13.22 | $18.19 | 712048 |
| 2024-09-16 | 13.46 | $17.92 | 650210 |
| 2024-09-13 | 13.76 | $18.37 | 936964 |
| 2024-09-12 | 13.68 | $18.57 | 649012 |
| 2024-09-11 | 13.77 | $18.35 | 756069 |
| 2024-09-10 | 14.09 | $18.06 | 1.0M |
| 2024-09-09 | 14.14 | $18.03 | 801054 |
| 2024-09-06 | 14.35 | $18.04 | 872920 |
| 2024-09-05 | 14.34 | $18.51 | 2.1M |
| 2024-09-04 | 14.38 | $16.83 | 890788 |
| 2024-09-03 | 14.59 | $17.04 | 832405 |
| 2024-08-30 | 14.65 | $17.17 | 745330 |
| 2024-08-29 | 14.98 | $16.89 | 1.0M |
| 2024-08-28 | 15.32 | $17.45 | 1.0M |
| 2024-08-27 | 15.95 | $18.15 | 1.2M |
| 2024-08-26 | 16.05 | $18.21 | 627918 |
| 2024-08-23 | 16.15 | $17.73 | 653839 |
| 2024-08-22 | 16.69 | $17.02 | 720458 |
| 2024-08-21 | 17.26 | $17.69 | 965146 |
| 2024-08-20 | 17.48 | $17.38 | 784188 |
| 2024-08-19 | 18.02 | $17.40 | 1.0M |
| 2024-08-16 | 18.60 | $16.59 | 836756 |
| 2024-08-15 | 19.16 | $16.67 | 868524 |
| 2024-08-14 | 19.86 | $16.72 | 1.0M |
| 2024-08-13 | 20.57 | $16.47 | 986441 |
| 2024-08-12 | 21.13 | $16.81 | 961054 |
| 2024-08-09 | 22.04 | $17.06 | 772016 |
| 2024-08-08 | 22.87 | $16.77 | 992368 |
| 2024-08-07 | 23.77 | $16.67 | 1.5M |
| 2024-08-06 | 24.20 | $16.18 | 2.3M |
| 2024-08-05 | 24.66 | $17.39 | 1.4M |
| 2024-08-02 | 25.83 | $17.41 | 742668 |
| 2024-08-01 | 27.04 | $17.36 | 857485 |
| 2024-07-31 | 28.11 | $17.60 | 684786 |
| 2024-07-30 | 29.04 | $17.37 | 1.0M |
| 2024-07-29 | 30.32 | $17.31 | 872944 |
| 2024-07-26 | 31.85 | $17.33 | 986934 |
| 2024-07-25 | 33.25 | $17.49 | 1.6M |
| 2024-07-24 | 34.72 | $16.54 | 1.1M |
| 2024-07-23 | 35.46 | $16.05 | 619897 |
| 2024-07-22 | 35.78 | $16.30 | 848755 |
| 2024-07-19 | 36.12 | $15.93 | 1.1M |
| 2024-07-18 | 36.61 | $16.55 | 817580 |
| 2024-07-17 | 37.55 | $16.56 | 818695 |
| 2024-07-16 | 38.59 | $16.41 | 886059 |
| 2024-07-15 | 39.10 | $15.86 | 1.2M |
| 2024-07-12 | 38.92 | $15.61 | 710207 |
| 2024-07-11 | 38.94 | $16.02 | 1.1M |
| 2024-07-10 | 39.11 | $15.79 | 1.2M |
| 2024-07-09 | 38.43 | $16.12 | 944878 |
| 2024-07-08 | 38.19 | $16.14 | 1.0M |
| 2024-07-05 | 37.93 | $16.58 | 828842 |
| 2024-07-03 | 37.85 | $16.94 | 575816 |
| 2024-07-02 | 37.93 | $16.46 | 1.1M |
| 2024-07-01 | 37.27 | $16.34 | 1.3M |
| 2024-06-28 | 36.57 | $16.46 | 9.9M |
| 2024-06-27 | 35.84 | $16.93 | 1.2M |
| 2024-06-26 | 35.28 | $16.68 | 1.2M |
| 2024-06-25 | 34.64 | $17.15 | 845492 |
| 2024-06-24 | 34.31 | $17.24 | 1.0M |
| 2024-06-21 | 33.96 | $17.04 | 2.1M |
| 2024-06-20 | 33.58 | $17.85 | 724501 |
| 2024-06-18 | 33.71 | $17.79 | 901609 |
| 2024-06-17 | 33.76 | $17.94 | 649097 |
| 2024-06-14 | 33.84 | $17.82 | 517698 |
| 2024-06-13 | 33.69 | $17.88 | 696184 |
| 2024-06-12 | 33.53 | $18.00 | 777793 |
| 2024-06-11 | 33.54 | $18.21 | 653179 |
| 2024-06-10 | 33.36 | $18.24 | 756895 |
| 2024-06-07 | 33.19 | $18.28 | 613396 |
| 2024-06-06 | 33.01 | $18.26 | 643207 |
| 2024-06-05 | 32.94 | $18.34 | 681965 |
| 2024-06-04 | 32.95 | $18.82 | 855815 |
| 2024-06-03 | 33.01 | $18.52 | 659858 |
| 2024-05-31 | 33.20 | $18.99 | 1.2M |
| 2024-05-30 | 33.39 | $19.00 | 715515 |
| 2024-05-29 | 33.59 | $18.63 | 880858 |
| 2024-05-28 | 33.81 | $19.28 | 1.0M |
| 2024-05-24 | 34.45 | $19.51 | 900724 |
| 2024-05-23 | 35.27 | $20.01 | 894840 |
| 2024-05-22 | 36.31 | $20.07 | 838451 |
| 2024-05-21 | 37.57 | $20.47 | 577047 |
| 2024-05-20 | 39.18 | $20.85 | 563260 |
| 2024-05-17 | 41.17 | $20.95 | 937285 |
| 2024-05-16 | 43.26 | $21.39 | 981430 |
| 2024-05-15 | 45.50 | $20.90 | 1.2M |
| 2024-05-14 | 47.85 | $21.13 | 1.3M |
| 2024-05-13 | 50.13 | $21.86 | 1.1M |
| 2024-05-10 | 52.10 | $21.77 | 1.4M |
| 2024-05-09 | 54.18 | $22.20 | 1.3M |
| 2024-05-08 | 55.65 | $21.97 | 1.9M |
| 2024-05-07 | 57.19 | $24.27 | 1.3M |
| 2024-05-06 | 57.86 | $23.54 | 1.1M |
| 2024-05-03 | 59.00 | $23.20 | 1.1M |
| 2024-05-02 | 60.21 | $23.77 | 855050 |
| 2024-05-01 | 60.93 | $23.80 | 1.0M |
| 2024-04-30 | 61.69 | $23.34 | 1.0M |
| 2024-04-29 | 61.86 | $23.58 | 1.2M |
| 2024-04-26 | 61.89 | $23.94 | 891919 |
| 2024-04-25 | 61.35 | $24.34 | 1.1M |
| 2024-04-24 | 60.77 | $24.13 | 1.3M |
| 2024-04-23 | 60.17 | $23.80 | 1.4M |
| 2024-04-22 | 59.69 | $22.01 | 1.1M |
| 2024-04-19 | 59.66 | $21.22 | 1.1M |
| 2024-04-18 | 59.65 | $21.76 | 904848 |
| 2024-04-17 | 59.35 | $21.47 | 1.0M |
| 2024-04-16 | 59.11 | $21.11 | 764961 |
| 2024-04-15 | 59.02 | $20.97 | 1.1M |
| 2024-04-12 | 58.07 | $20.92 | 1.1M |
| 2024-04-11 | 57.13 | $21.58 | 1.3M |
| 2024-04-10 | 56.18 | $21.01 | 773535 |
| 2024-04-09 | 55.28 | $20.81 | 992996 |
| 2024-04-08 | 54.38 | $20.84 | 1.0M |
| 2024-04-05 | 53.45 | $20.13 | 981163 |
| 2024-04-04 | 52.63 | $19.36 | 779128 |
| 2024-04-03 | 51.89 | $18.92 | 1.4M |
| 2024-04-02 | 51.36 | $18.88 | 1.6M |
| 2024-04-01 | 50.60 | $19.79 | 1.3M |
| 2024-03-28 | 49.61 | $18.80 | 1.0M |
| 2024-03-27 | 48.87 | $18.87 | 1.1M |
| 2024-03-26 | 47.78 | $19.09 | 787762 |
| 2024-03-25 | 46.35 | $18.88 | 1.3M |
| 2024-03-22 | 44.85 | $18.59 | 1.0M |
| 2024-03-21 | 43.45 | $18.06 | 948787 |
| 2024-03-20 | 42.11 | $17.38 | 1.0M |
| 2024-03-19 | 40.87 | $17.58 | 1.2M |
| 2024-03-18 | 39.58 | $16.96 | 1.4M |
| 2024-03-15 | 38.36 | $16.69 | 3.0M |
| 2024-03-14 | 37.29 | $15.92 | 1.4M |
| 2024-03-13 | 36.35 | $15.80 | 1.7M |
| 2024-03-12 | 35.58 | $15.28 | 1.2M |
| 2024-03-11 | 35.22 | $14.53 | 785349 |
| 2024-03-08 | 35.43 | $14.47 | 781455 |
| 2024-03-07 | 35.72 | $14.53 | 721377 |
| 2024-03-06 | 35.87 | $14.68 | 893660 |
| 2024-03-05 | 35.81 | $14.83 | 947349 |
| 2024-03-04 | 35.62 | $14.66 | 983129 |
| 2024-03-01 | 35.47 | $14.72 | 1.0M |
| 2024-02-29 | 35.21 | $14.64 | 1.2M |
| 2024-02-28 | 35.06 | $14.72 | 1.2M |
| 2024-02-27 | 34.89 | $14.68 | 1.6M |
| 2024-02-26 | 34.33 | $14.59 | 939376 |
| 2024-02-23 | 33.91 | $14.56 | 1.2M |
| 2024-02-22 | 33.48 | $14.60 | 1.4M |
| 2024-02-21 | 33.02 | $14.71 | 1.3M |
| 2024-02-20 | 32.43 | $14.89 | 1.6M |
| 2024-02-16 | 31.43 | $15.12 | 1.3M |
| 2024-02-15 | 30.58 | $15.03 | 1.5M |
| 2024-02-14 | 29.69 | $14.40 | 1.8M |
| 2024-02-13 | 29.19 | $13.63 | 3.2M |
| 2024-02-12 | 28.77 | $12.61 | 1.4M |
| 2024-02-09 | 29.88 | $12.43 | 1.2M |
| 2024-02-08 | 31.13 | $12.45 | 1.2M |
| 2024-02-07 | 32.40 | $12.42 | 1.2M |
| 2024-02-06 | 33.68 | $12.92 | 823701 |
| 2024-02-05 | 34.37 | $12.99 | 1.1M |
| 2024-02-02 | 35.09 | $13.13 | 1.1M |
| 2024-02-01 | 35.58 | $13.23 | 1.2M |
| 2024-01-31 | 36.12 | $12.99 | 922817 |
| 2024-01-30 | 36.66 | $13.35 | 599762 |
| 2024-01-29 | 37.09 | $13.24 | 928351 |
| 2024-01-26 | 37.54 | $13.69 | 535078 |
| 2024-01-25 | 37.49 | $13.44 | 648338 |
| 2024-01-24 | 37.52 | $13.27 | 568051 |
| 2024-01-23 | 37.58 | $13.36 | 572202 |
| 2024-01-22 | 37.73 | $13.20 | 779650 |
| 2024-01-19 | 37.94 | $12.76 | 804991 |
| 2024-01-18 | 38.41 | $12.98 | 821298 |
| 2024-01-17 | 38.82 | $12.83 | 1.0M |
| 2024-01-16 | 39.14 | $13.10 | 822618 |
| 2024-01-12 | 39.38 | $12.95 | 790867 |
| 2024-01-11 | 39.81 | $13.08 | 1.2M |
| 2024-01-10 | 40.26 | $13.00 | 1.6M |
| 2024-01-09 | 40.54 | $13.68 | 1.1M |
| 2024-01-08 | 40.08 | $14.17 | 1.5M |
| 2024-01-05 | 39.61 | $13.39 | 809243 |
| 2024-01-04 | 39.48 | $13.29 | 1.0M |
| 2024-01-03 | 39.14 | $13.55 | 1.1M |
| 2024-01-02 | 38.79 | $13.51 | 1.1M |
| 2023-12-29 | 38.42 | $13.14 | 677312 |
| 2023-12-28 | 38.32 | $13.14 | 1.0M |
| 2023-12-27 | 38.16 | $13.29 | 866958 |
| 2023-12-26 | 37.99 | $13.12 | 631770 |
| 2023-12-22 | 37.72 | $13.21 | 1.1M |
| 2023-12-21 | 37.45 | $13.01 | 1.1M |
| 2023-12-20 | 37.29 | $12.39 | 1.1M |
| 2023-12-19 | 37.27 | $12.38 | 868938 |
| 2023-12-18 | 37.37 | $12.12 | 1.2M |
| 2023-12-15 | 37.48 | $12.38 | 3.4M |
| 2023-12-14 | 37.24 | $12.74 | 1.4M |
| 2023-12-13 | 36.67 | $12.76 | 2.0M |
| 2023-12-12 | 36.11 | $12.50 | 1.1M |
| 2023-12-11 | 35.60 | $12.05 | 936516 |
| 2023-12-08 | 35.19 | $11.84 | 743355 |
| 2023-12-07 | 34.80 | $11.65 | 752140 |
| 2023-12-06 | 34.50 | $11.57 | 1.2M |
| 2023-12-05 | 34.20 | $11.33 | 864281 |
| 2023-12-04 | 33.91 | $11.54 | 921383 |
| 2023-12-01 | 33.50 | $11.38 | 942939 |
| 2023-11-30 | 33.16 | $11.20 | 1.8M |
| 2023-11-29 | 32.73 | $11.24 | 1.4M |
| 2023-11-28 | 32.24 | $11.63 | 930210 |
| 2023-11-27 | 31.67 | $11.52 | 1.5M |
| 2023-11-24 | 30.97 | $12.15 | 557480 |
| 2023-11-22 | 29.94 | $11.84 | 1.4M |
| 2023-11-21 | 28.94 | $11.85 | 1.8M |
| 2023-11-20 | 27.89 | $11.22 | 1.8M |
| 2023-11-17 | 26.90 | $11.20 | 1.7M |
| 2023-11-16 | 25.89 | $11.01 | 1.4M |
| 2023-11-15 | 24.92 | $10.76 | 1.0M |
| 2023-11-14 | 23.90 | $10.78 | 1.4M |
| 2023-11-13 | 22.87 | $10.65 | 1.2M |
| 2023-11-10 | 21.78 | $10.58 | 602474 |
| 2023-11-09 | 20.68 | $10.36 | 1.0M |
| 2023-11-08 | 19.52 | $10.70 | 1.6M |
| 2023-11-07 | 18.13 | $10.46 | 1.0M |
| 2023-11-06 | 16.79 | $10.46 | 812800 |
| 2023-11-03 | 15.31 | $10.47 | 944558 |
| 2023-11-02 | 13.77 | $9.97 | 1.7M |
| 2023-11-01 | 12.18 | $10.04 | 1.4M |
| 2023-10-31 | 10.50 | $10.02 | 1.2M |
| 2023-10-30 | 8.72 | $10.37 | 770065 |
| 2023-10-27 | 6.74 | $10.39 | 1.4M |
| 2023-10-26 | 4.62 | $10.42 | 716067 |
| 2023-10-25 | 2.43 | $10.28 | 1.0M |
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