Is Septerna Inc (SEPN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Septerna Inc (SEPN) research center and poll results.
NASDAQ : SEPN
Septerna Inc
$31.56 USD
-$2.51 (-7.37%)
- Volume
- 414.07K
- Average Volume
- 422.39K
- Market Capitalization
- $1.42B
- P/E Ratio
- -38.96
- Dividend Yield
- 0.00%
- Price Target
- $45.00
- Year High
- $38.04
- Year Low
- $10.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.71
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
35.11
2026-07-16
Close Price
$31.56
Vol: 416680
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.76
Average
19.09
Maximum
35.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 35.11 | $31.56 | 416680 |
| 2026-07-15 | 35.29 | $34.07 | 373700 |
| 2026-07-14 | 35.39 | $34.54 | 650800 |
| 2026-07-13 | 35.46 | $34.36 | 394100 |
| 2026-07-10 | 35.44 | $35.93 | 378200 |
| 2026-07-09 | 35.17 | $37.84 | 969517 |
| 2026-07-08 | 34.83 | $36.44 | 945200 |
| 2026-07-07 | 34.53 | $35.83 | 843504 |
| 2026-07-06 | 34.29 | $33.47 | 469404 |
| 2026-07-02 | 34.19 | $34.00 | 475806 |
| 2026-07-01 | 34.02 | $34.61 | 440400 |
| 2026-06-30 | 33.78 | $33.49 | 747647 |
| 2026-06-29 | 33.61 | $34.75 | 1.4M |
| 2026-06-26 | 33.38 | $37.34 | 1.5M |
| 2026-06-25 | 33.06 | $34.54 | 324557 |
| 2026-06-24 | 32.83 | $36.05 | 357600 |
| 2026-06-23 | 32.56 | $36.57 | 312500 |
| 2026-06-22 | 32.15 | $34.85 | 507455 |
| 2026-06-18 | 31.80 | $36.17 | 283355 |
| 2026-06-17 | 31.39 | $35.80 | 325299 |
| 2026-06-16 | 30.93 | $35.17 | 284028 |
| 2026-06-15 | 30.48 | $36.03 | 287821 |
| 2026-06-12 | 30.03 | $35.95 | 475900 |
| 2026-06-11 | 29.65 | $34.03 | 513326 |
| 2026-06-10 | 29.18 | $30.47 | 171900 |
| 2026-06-09 | 28.90 | $31.01 | 277830 |
| 2026-06-08 | 28.53 | $30.41 | 327300 |
| 2026-06-05 | 28.20 | $31.15 | 211700 |
| 2026-06-04 | 27.85 | $31.37 | 290700 |
| 2026-06-03 | 27.51 | $30.55 | 286646 |
| 2026-06-02 | 27.19 | $29.94 | 603614 |
| 2026-06-01 | 26.94 | $29.98 | 359300 |
| 2026-05-29 | 26.62 | $30.20 | 270509 |
| 2026-05-28 | 26.30 | $31.05 | 219156 |
| 2026-05-27 | 25.92 | $29.79 | 178700 |
| 2026-05-26 | 25.64 | $30.65 | 347400 |
| 2026-05-22 | 25.36 | $28.36 | 347216 |
| 2026-05-21 | 25.18 | $27.92 | 232419 |
| 2026-05-20 | 25.03 | $28.01 | 226724 |
| 2026-05-19 | 24.92 | $26.51 | 366800 |
| 2026-05-18 | 24.89 | $26.30 | 316920 |
| 2026-05-15 | 24.92 | $26.95 | 573806 |
| 2026-05-14 | 24.87 | $28.32 | 556102 |
| 2026-05-13 | 24.71 | $24.75 | 315751 |
| 2026-05-12 | 24.77 | $24.84 | 408181 |
| 2026-05-11 | 24.73 | $23.57 | 132900 |
| 2026-05-08 | 24.72 | $23.87 | 208400 |
| 2026-05-07 | 24.68 | $23.98 | 218327 |
| 2026-05-06 | 24.72 | $24.71 | 308500 |
| 2026-05-05 | 24.71 | $24.13 | 298700 |
| 2026-05-04 | 24.75 | $24.82 | 359600 |
| 2026-05-01 | 24.75 | $23.61 | 201600 |
| 2026-04-30 | 24.82 | $23.76 | 271905 |
| 2026-04-29 | 24.85 | $23.45 | 347610 |
| 2026-04-28 | 24.88 | $24.29 | 280227 |
| 2026-04-27 | 24.83 | $25.09 | 370800 |
| 2026-04-24 | 24.77 | $24.67 | 595429 |
| 2026-04-23 | 24.78 | $24.97 | 347312 |
| 2026-04-22 | 24.74 | $25.86 | 255600 |
| 2026-04-21 | 24.62 | $25.80 | 363400 |
| 2026-04-20 | 24.52 | $26.86 | 654627 |
| 2026-04-17 | 24.38 | $26.13 | 391400 |
| 2026-04-16 | 24.29 | $24.99 | 352206 |
| 2026-04-15 | 24.25 | $25.93 | 816100 |
| 2026-04-14 | 24.21 | $24.13 | 213430 |
| 2026-04-13 | 24.26 | $23.34 | 218205 |
| 2026-04-10 | 24.35 | $23.09 | 629100 |
| 2026-04-09 | 24.52 | $24.83 | 220936 |
| 2026-04-08 | 24.59 | $24.49 | 162439 |
| 2026-04-07 | 24.77 | $24.84 | 189600 |
| 2026-04-06 | 24.98 | $24.78 | 140200 |
| 2026-04-02 | 25.18 | $25.18 | 288100 |
| 2026-04-01 | 25.29 | $24.37 | 210238 |
| 2026-03-31 | 25.52 | $24.03 | 257857 |
| 2026-03-30 | 25.72 | $23.30 | 223418 |
| 2026-03-27 | 25.99 | $23.87 | 145400 |
| 2026-03-26 | 26.25 | $24.74 | 238800 |
| 2026-03-25 | 26.52 | $24.21 | 134208 |
| 2026-03-24 | 26.81 | $23.44 | 164500 |
| 2026-03-23 | 27.18 | $23.78 | 288200 |
| 2026-03-20 | 27.39 | $24.18 | 489838 |
| 2026-03-19 | 27.55 | $24.28 | 283195 |
| 2026-03-18 | 27.69 | $24.11 | 232100 |
| 2026-03-17 | 27.90 | $25.17 | 212220 |
| 2026-03-16 | 28.15 | $25.14 | 353100 |
| 2026-03-13 | 28.27 | $25.14 | 282900 |
| 2026-03-12 | 28.30 | $26.45 | 249525 |
| 2026-03-11 | 28.30 | $26.31 | 308472 |
| 2026-03-10 | 28.32 | $28.02 | 245400 |
| 2026-03-09 | 28.25 | $29.06 | 556630 |
| 2026-03-06 | 28.06 | $28.78 | 302200 |
| 2026-03-05 | 27.85 | $27.47 | 494900 |
| 2026-03-04 | 27.72 | $28.83 | 200300 |
| 2026-03-03 | 27.55 | $28.13 | 223300 |
| 2026-03-02 | 27.40 | $28.64 | 514822 |
| 2026-02-27 | 27.13 | $29.02 | 412100 |
| 2026-02-26 | 26.87 | $30.28 | 253600 |
| 2026-02-25 | 26.54 | $29.99 | 477544 |
| 2026-02-24 | 26.32 | $30.86 | 343000 |
| 2026-02-23 | 26.07 | $28.00 | 263600 |
| 2026-02-20 | 25.96 | $27.28 | 293624 |
| 2026-02-19 | 25.93 | $27.08 | 458829 |
| 2026-02-18 | 25.89 | $28.30 | 364600 |
| 2026-02-17 | 25.83 | $30.30 | 417545 |
| 2026-02-13 | 25.62 | $27.50 | 348914 |
| 2026-02-12 | 25.61 | $25.76 | 171000 |
| 2026-02-11 | 25.66 | $26.34 | 233627 |
| 2026-02-10 | 25.66 | $26.70 | 173029 |
| 2026-02-09 | 25.57 | $26.59 | 365200 |
| 2026-02-06 | 25.51 | $25.41 | 280135 |
| 2026-02-05 | 25.52 | $24.44 | 385823 |
| 2026-02-04 | 25.62 | $24.93 | 226500 |
| 2026-02-03 | 25.65 | $25.54 | 194852 |
| 2026-02-02 | 25.71 | $25.03 | 487900 |
| 2026-01-30 | 25.86 | $23.34 | 282418 |
| 2026-01-29 | 26.08 | $23.80 | 286536 |
| 2026-01-28 | 26.28 | $23.66 | 325705 |
| 2026-01-27 | 26.52 | $25.45 | 347444 |
| 2026-01-26 | 26.68 | $25.97 | 180217 |
| 2026-01-23 | 26.85 | $25.77 | 190703 |
| 2026-01-22 | 26.98 | $26.67 | 258100 |
| 2026-01-21 | 27.12 | $26.35 | 190200 |
| 2026-01-20 | 27.28 | $27.03 | 164934 |
| 2026-01-16 | 27.30 | $26.07 | 344108 |
| 2026-01-15 | 27.33 | $27.38 | 235200 |
| 2026-01-14 | 27.27 | $26.73 | 173400 |
| 2026-01-13 | 27.29 | $26.38 | 221101 |
| 2026-01-12 | 27.25 | $24.88 | 1.1M |
| 2026-01-09 | 27.31 | $25.30 | 235200 |
| 2026-01-08 | 27.33 | $25.74 | 177611 |
| 2026-01-07 | 27.32 | $26.41 | 304900 |
| 2026-01-06 | 27.29 | $25.45 | 316500 |
| 2026-01-05 | 27.36 | $26.79 | 230700 |
| 2026-01-02 | 27.33 | $27.98 | 255610 |
| 2025-12-31 | 27.26 | $27.88 | 168900 |
| 2025-12-30 | 27.17 | $27.78 | 143421 |
| 2025-12-29 | 27.16 | $28.38 | 126079 |
| 2025-12-26 | 27.19 | $28.62 | 118200 |
| 2025-12-24 | 27.24 | $29.47 | 114000 |
| 2025-12-23 | 27.17 | $28.23 | 264000 |
| 2025-12-22 | 27.18 | $29.47 | 189605 |
| 2025-12-19 | 26.99 | $29.58 | 915700 |
| 2025-12-18 | 26.70 | $27.54 | 301805 |
| 2025-12-17 | 26.47 | $26.55 | 287708 |
| 2025-12-16 | 26.23 | $26.23 | 253502 |
| 2025-12-15 | 26.00 | $27.18 | 340908 |
| 2025-12-12 | 25.81 | $25.44 | 164900 |
| 2025-12-11 | 25.50 | $26.21 | 219534 |
| 2025-12-10 | 25.15 | $25.64 | 346735 |
| 2025-12-09 | 24.83 | $25.49 | 182613 |
| 2025-12-08 | 24.46 | $25.96 | 423927 |
| 2025-12-05 | 24.08 | $26.76 | 346916 |
| 2025-12-04 | 23.69 | $26.16 | 177915 |
| 2025-12-03 | 23.33 | $26.55 | 290344 |
| 2025-12-02 | 22.98 | $26.17 | 282200 |
| 2025-12-01 | 22.67 | $27.62 | 286062 |
| 2025-11-28 | 22.32 | $29.02 | 295200 |
| 2025-11-26 | 21.95 | $29.57 | 681184 |
| 2025-11-25 | 21.57 | $27.97 | 360600 |
| 2025-11-24 | 21.28 | $28.51 | 546631 |
| 2025-11-21 | 20.99 | $25.56 | 345498 |
| 2025-11-20 | 20.79 | $23.77 | 277033 |
| 2025-11-19 | 20.69 | $23.10 | 390471 |
| 2025-11-18 | 20.64 | $21.69 | 331934 |
| 2025-11-17 | 20.62 | $21.64 | 462715 |
| 2025-11-14 | 20.66 | $23.27 | 1.5M |
| 2025-11-13 | 20.60 | $19.24 | 150945 |
| 2025-11-12 | 20.77 | $19.23 | 214900 |
| 2025-11-11 | 20.97 | $19.24 | 276739 |
| 2025-11-10 | 21.17 | $18.10 | 316207 |
| 2025-11-07 | 21.47 | $18.51 | 182200 |
| 2025-11-06 | 21.70 | $18.80 | 179943 |
| 2025-11-05 | 21.92 | $19.13 | 308500 |
| 2025-11-04 | 22.09 | $19.46 | 188849 |
| 2025-11-03 | 22.16 | $20.05 | 213500 |
| 2025-10-31 | 22.20 | $20.60 | 160221 |
| 2025-10-30 | 22.21 | $21.49 | 139500 |
| 2025-10-29 | 22.14 | $21.94 | 411947 |
| 2025-10-28 | 21.99 | $22.32 | 161700 |
| 2025-10-27 | 21.82 | $22.62 | 512761 |
| 2025-10-24 | 21.59 | $21.67 | 144720 |
| 2025-10-23 | 21.38 | $21.79 | 371117 |
| 2025-10-22 | 21.13 | $22.00 | 404535 |
| 2025-10-21 | 20.88 | $21.31 | 116890 |
| 2025-10-20 | 20.61 | $22.44 | 195825 |
| 2025-10-17 | 20.29 | $22.06 | 279600 |
| 2025-10-16 | 19.97 | $22.57 | 286300 |
| 2025-10-15 | 19.64 | $23.33 | 534900 |
| 2025-10-14 | 19.19 | $23.30 | 363700 |
| 2025-10-13 | 18.75 | $24.09 | 339900 |
| 2025-10-10 | 18.27 | $23.07 | 536400 |
| 2025-10-09 | 17.83 | $23.14 | 410000 |
| 2025-10-08 | 17.40 | $22.49 | 537730 |
| 2025-10-07 | 17.01 | $21.01 | 449906 |
| 2025-10-06 | 16.72 | $20.80 | 536419 |
| 2025-10-03 | 16.41 | $20.68 | 309300 |
| 2025-10-02 | 16.10 | $20.15 | 355400 |
| 2025-10-01 | 15.80 | $19.00 | 551300 |
| 2025-09-30 | 15.55 | $18.81 | 481800 |
| 2025-09-29 | 15.23 | $18.15 | 277000 |
| 2025-09-26 | 14.92 | $17.45 | 148600 |
| 2025-09-25 | 14.67 | $16.75 | 161700 |
| 2025-09-24 | 14.46 | $16.91 | 308700 |
| 2025-09-23 | 14.25 | $16.06 | 162400 |
| 2025-09-22 | 14.04 | $16.00 | 205800 |
| 2025-09-19 | 13.84 | $15.70 | 653500 |
| 2025-09-18 | 13.64 | $15.94 | 259000 |
| 2025-09-17 | 13.40 | $14.39 | 186401 |
| 2025-09-16 | 13.23 | $14.44 | 118702 |
| 2025-09-15 | 13.09 | $14.47 | 165700 |
| 2025-09-12 | 12.95 | $14.28 | 161800 |
| 2025-09-11 | 12.82 | $14.42 | 251800 |
| 2025-09-10 | 12.68 | $14.72 | 206400 |
| 2025-09-09 | 12.51 | $15.22 | 156600 |
| 2025-09-08 | 12.32 | $14.67 | 182102 |
| 2025-09-05 | 12.17 | $14.43 | 202300 |
| 2025-09-04 | 12.03 | $14.12 | 355200 |
| 2025-09-03 | 11.92 | $14.08 | 798301 |
| 2025-09-02 | 11.79 | $12.34 | 115700 |
| 2025-08-29 | 11.77 | $12.10 | 197700 |
| 2025-08-28 | 11.77 | $12.28 | 187700 |
| 2025-08-27 | 11.78 | $12.63 | 195700 |
| 2025-08-26 | 11.78 | $12.70 | 119101 |
| 2025-08-25 | 11.78 | $11.96 | 244000 |
| 2025-08-22 | 11.88 | $11.99 | 363000 |
| 2025-08-21 | 11.97 | $11.70 | 142800 |
| 2025-08-20 | 12.07 | $11.09 | 164600 |
| 2025-08-19 | 12.19 | $10.93 | 279400 |
| 2025-08-18 | 12.26 | $11.59 | 249200 |
| 2025-08-15 | 12.30 | $11.72 | 387800 |
| 2025-08-14 | 12.34 | $11.68 | 172500 |
| 2025-08-13 | 12.39 | $11.69 | 708000 |
| 2025-08-12 | 12.40 | $11.20 | 253700 |
| 2025-08-11 | 12.43 | $11.49 | 118500 |
| 2025-08-08 | 12.45 | $11.69 | 141000 |
| 2025-08-07 | 12.46 | $11.70 | 104200 |
| 2025-08-06 | 12.45 | $11.75 | 197500 |
| 2025-08-05 | 12.45 | $11.65 | 181500 |
| 2025-08-04 | 12.44 | $11.84 | 203801 |
| 2025-08-01 | 12.39 | $12.21 | 225300 |
| 2025-07-31 | 12.35 | $12.41 | 128104 |
| 2025-07-30 | 12.30 | $12.64 | 241700 |
| 2025-07-29 | 12.19 | $12.75 | 329900 |
| 2025-07-28 | 12.08 | $13.83 | 143100 |
| 2025-07-25 | 11.92 | $13.88 | 204000 |
| 2025-07-24 | 11.77 | $13.56 | 221500 |
| 2025-07-23 | 11.63 | $13.53 | 299400 |
| 2025-07-22 | 11.49 | $12.47 | 150300 |
| 2025-07-21 | 11.39 | $12.31 | 189400 |
| 2025-07-18 | 11.30 | $12.55 | 237025 |
| 2025-07-17 | 11.19 | $12.62 | 207400 |
| 2025-07-16 | 11.07 | $11.99 | 222800 |
| 2025-07-15 | 11.00 | $11.67 | 209500 |
| 2025-07-14 | 10.93 | $12.01 | 270000 |
| 2025-07-11 | 10.85 | $11.73 | 240400 |
| 2025-07-10 | 10.77 | $11.68 | 220800 |
| 2025-07-09 | 10.70 | $11.72 | 221700 |
| 2025-07-08 | 10.62 | $11.34 | 253900 |
| 2025-07-07 | 10.57 | $10.85 | 319000 |
| 2025-07-03 | 10.55 | $11.37 | 187930 |
| 2025-07-02 | 10.48 | $11.40 | 753700 |
| 2025-07-01 | 10.41 | $10.60 | 398700 |
| 2025-06-30 | 10.38 | $10.57 | 321100 |
| 2025-06-27 | 10.31 | $10.51 | 1.1M |
| 2025-06-26 | 10.28 | $10.87 | 395300 |
| 2025-06-25 | 10.22 | $10.73 | 438000 |
| 2025-06-24 | 10.17 | $10.71 | 559400 |
| 2025-06-23 | 10.09 | $10.53 | 537500 |
| 2025-06-20 | 10.04 | $10.47 | 967500 |
| 2025-06-18 | 9.97 | $10.49 | 490100 |
| 2025-06-17 | 9.91 | $10.24 | 536323 |
| 2025-06-16 | 9.90 | $10.54 | 345500 |
| 2025-06-13 | 9.86 | $10.17 | 299700 |
| 2025-06-12 | 9.86 | $10.41 | 426900 |
| 2025-06-11 | 9.85 | $10.28 | 498500 |
| 2025-06-10 | 9.67 | $10.28 | 469300 |
| 2025-06-09 | 9.51 | $10.11 | 382600 |
| 2025-06-06 | 9.34 | $10.21 | 842200 |
| 2025-06-05 | 9.17 | $10.52 | 1.0M |
| 2025-06-04 | 9.00 | $9.97 | 437500 |
| 2025-06-03 | 8.82 | $9.97 | 306900 |
| 2025-06-02 | 8.68 | $9.93 | 627500 |
| 2025-05-30 | 8.56 | $9.25 | 796400 |
| 2025-05-29 | 8.46 | $9.86 | 431423 |
| 2025-05-28 | 8.31 | $9.72 | 372700 |
| 2025-05-27 | 8.17 | $9.65 | 874000 |
| 2025-05-23 | 8.04 | $9.19 | 372800 |
| 2025-05-22 | 7.90 | $9.48 | 701700 |
| 2025-05-21 | 7.75 | $9.06 | 703600 |
| 2025-05-20 | 7.60 | $9.42 | 934100 |
| 2025-05-19 | 7.43 | $9.97 | 1.1M |
| 2025-05-16 | 7.23 | $9.84 | 2.3M |
| 2025-05-15 | 7.03 | $10.12 | 3.4M |
| 2025-05-14 | 6.82 | $10.16 | 37.8M |
| 2025-05-13 | 6.63 | $6.73 | 227900 |
| 2025-05-12 | 6.60 | $6.98 | 217500 |
| 2025-05-09 | 6.53 | $6.69 | 164800 |
| 2025-05-08 | 6.46 | $6.95 | 243100 |
| 2025-05-07 | 6.39 | $7.05 | 178300 |
| 2025-05-06 | 6.29 | $6.45 | 223200 |
| 2025-05-05 | 6.24 | $7.16 | 113100 |
| 2025-05-02 | 6.15 | $7.48 | 202800 |
| 2025-05-01 | 6.07 | $7.14 | 210600 |
| 2025-04-30 | 5.99 | $6.96 | 286000 |
| 2025-04-29 | 5.89 | $6.93 | 179800 |
| 2025-04-28 | 5.83 | $7.00 | 217000 |
| 2025-04-25 | 5.79 | $6.46 | 173700 |
| 2025-04-24 | 5.78 | $6.46 | 162000 |
| 2025-04-23 | 5.76 | $6.14 | 233200 |
| 2025-04-22 | 5.76 | $5.97 | 190500 |
| 2025-04-21 | 5.78 | $5.87 | 137300 |
| 2025-04-17 | 5.78 | $5.90 | 212000 |
| 2025-04-16 | 5.79 | $5.99 | 128600 |
| 2025-04-15 | 5.82 | $6.29 | 172200 |
| 2025-04-14 | 5.82 | $6.07 | 189600 |
| 2025-04-11 | 5.83 | $5.72 | 122400 |
| 2025-04-10 | 5.86 | $5.16 | 237000 |
| 2025-04-09 | 5.92 | $5.61 | 239900 |
| 2025-04-08 | 5.98 | $5.02 | 206400 |
| 2025-04-07 | 6.06 | $5.38 | 187700 |
| 2025-04-04 | 6.09 | $5.48 | 265900 |
| 2025-04-03 | 6.14 | $5.80 | 410000 |
| 2025-04-02 | 6.16 | $5.49 | 204100 |
| 2025-04-01 | 6.19 | $5.02 | 703500 |
| 2025-03-31 | 6.24 | $5.79 | 375000 |
| 2025-03-28 | 6.26 | $6.10 | 214400 |
| 2025-03-27 | 6.27 | $6.29 | 239700 |
| 2025-03-26 | 6.25 | $6.14 | 326900 |
| 2025-03-25 | 6.23 | $6.10 | 220600 |
| 2025-03-24 | 6.20 | $6.37 | 157900 |
| 2025-03-21 | 6.17 | $5.92 | 325300 |
| 2025-03-20 | 6.16 | $6.15 | 311112 |
| 2025-03-19 | 6.15 | $6.55 | 312900 |
| 2025-03-18 | 6.10 | $6.24 | 284900 |
| 2025-03-17 | 6.13 | $6.34 | 250000 |
| 2025-03-14 | 6.46 | $6.30 | 321700 |
| 2025-03-13 | 6.72 | $6.39 | 289500 |
| 2025-03-12 | 6.97 | $6.74 | 326300 |
| 2025-03-11 | 7.20 | $6.68 | 689100 |
| 2025-03-10 | 7.53 | $5.87 | 769100 |
| 2025-03-07 | 7.89 | $6.43 | 674600 |
| 2025-03-06 | 8.28 | $6.36 | 698400 |
| 2025-03-05 | 8.68 | $5.93 | 858300 |
| 2025-03-04 | 9.11 | $6.16 | 497300 |
| 2025-03-03 | 9.58 | $6.06 | 634300 |
| 2025-02-28 | 10.12 | $6.47 | 725600 |
| 2025-02-27 | 10.69 | $5.80 | 265800 |
| 2025-02-26 | 11.17 | $5.70 | 359000 |
| 2025-02-25 | 11.69 | $5.52 | 451700 |
| 2025-02-24 | 12.22 | $5.73 | 692300 |
| 2025-02-21 | 12.86 | $5.80 | 1.2M |
| 2025-02-20 | 13.49 | $5.89 | 1.5M |
| 2025-02-19 | 14.16 | $5.55 | 1.5M |
| 2025-02-18 | 14.82 | $6.87 | 8.6M |
| 2025-02-14 | 15.32 | $12.96 | 198900 |
| 2025-02-13 | 15.52 | $11.55 | 291200 |
| 2025-02-12 | 15.79 | $11.32 | 404500 |
| 2025-02-11 | 16.08 | $11.38 | 317200 |
| 2025-02-10 | 16.36 | $13.17 | 423024 |
| 2025-02-07 | 16.60 | $13.09 | 193600 |
| 2025-02-06 | 16.99 | $14.21 | 179151 |
| 2025-02-05 | 17.30 | $14.39 | 293866 |
| 2025-02-04 | 17.68 | $14.54 | 268956 |
| 2025-02-03 | 18.14 | $15.61 | 326589 |
| 2025-01-31 | 18.43 | $16.91 | 309058 |
| 2025-01-30 | 18.73 | $17.71 | 289333 |
| 2025-01-29 | 19.00 | $15.55 | 309258 |
| 2025-01-28 | 19.49 | $16.01 | 168464 |
| 2025-01-27 | 19.98 | $16.16 | 177094 |
| 2025-01-24 | 20.47 | $18.48 | 205395 |
| 2025-01-23 | 20.90 | $18.38 | 168058 |
| 2025-01-22 | 21.19 | $19.38 | 146519 |
| 2025-01-21 | 21.39 | $18.70 | 355369 |
| 2025-01-17 | 21.58 | $16.89 | 97545 |
| 2025-01-16 | 21.85 | $16.98 | 130761 |
| 2025-01-15 | 22.09 | $17.00 | 127951 |
| 2025-01-14 | 22.36 | $16.96 | 362251 |
| 2025-01-13 | 22.64 | $17.00 | 261373 |
| 2025-01-10 | 23.02 | $17.99 | 207078 |
| 2025-01-08 | 23.27 | $20.85 | 149668 |
| 2025-01-07 | 23.38 | $20.47 | 151940 |
| 2025-01-06 | 23.64 | $22.09 | 184245 |
| 2025-01-03 | 23.80 | $23.69 | 216540 |
| 2025-01-02 | 23.92 | $21.35 | 183830 |
| 2024-12-31 | 24.13 | $22.90 | 135743 |
| 2024-12-30 | 24.23 | $23.23 | 131278 |
| 2024-12-27 | 24.33 | $25.33 | 95625 |
| 2024-12-26 | 24.30 | $25.76 | 112150 |
| 2024-12-24 | 24.23 | $25.90 | 148095 |
| 2024-12-23 | 24.10 | $27.09 | 366007 |
| 2024-12-20 | 23.84 | $24.28 | 3.9M |
| 2024-12-19 | 23.72 | $23.40 | 818940 |
| 2024-12-18 | 23.67 | $22.40 | 402246 |
| 2024-12-17 | 23.76 | $22.41 | 402227 |
| 2024-12-16 | 23.82 | $21.69 | 333183 |
| 2024-12-13 | 23.86 | $22.39 | 203065 |
| 2024-12-12 | 23.86 | $22.57 | 188144 |
| 2024-12-11 | 23.89 | $24.63 | 258775 |
| 2024-12-10 | 23.84 | $23.01 | 388229 |
| 2024-12-09 | 23.96 | $23.01 | 308952 |
| 2024-12-06 | 24.11 | $25.75 | 283613 |
| 2024-12-05 | 24.12 | $25.19 | 237911 |
| 2024-12-04 | 24.14 | $26.06 | 403301 |
| 2024-12-03 | 23.99 | $25.69 | 234903 |
| 2024-12-02 | 23.89 | $24.76 | 144306 |
| 2024-11-29 | 23.74 | $25.29 | 119528 |
| 2024-11-27 | 23.62 | $24.78 | 175185 |
| 2024-11-26 | 23.40 | $24.28 | 99752 |
| 2024-11-25 | 23.19 | $23.25 | 179971 |
| 2024-11-22 | 23.06 | $22.00 | 152465 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
34.30
2026-07-16
Close Price
$31.56
Vol: 416680
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.90
Average
19.09
Maximum
34.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.30 | $31.56 | 416680 |
| 2026-07-15 | 34.59 | $34.07 | 373700 |
| 2026-07-14 | 34.64 | $34.54 | 650800 |
| 2026-07-13 | 34.65 | $34.36 | 394100 |
| 2026-07-10 | 34.68 | $35.93 | 378200 |
| 2026-07-09 | 34.55 | $37.84 | 969517 |
| 2026-07-08 | 34.20 | $36.44 | 945200 |
| 2026-07-07 | 33.97 | $35.83 | 843504 |
| 2026-07-06 | 33.77 | $33.47 | 469404 |
| 2026-07-02 | 33.80 | $34.00 | 475806 |
| 2026-07-01 | 33.78 | $34.61 | 440400 |
| 2026-06-30 | 33.70 | $33.49 | 747647 |
| 2026-06-29 | 33.72 | $34.75 | 1.4M |
| 2026-06-26 | 33.61 | $37.34 | 1.5M |
| 2026-06-25 | 33.22 | $34.54 | 324557 |
| 2026-06-24 | 33.08 | $36.05 | 357600 |
| 2026-06-23 | 32.77 | $36.57 | 312500 |
| 2026-06-22 | 32.37 | $34.85 | 507455 |
| 2026-06-18 | 32.10 | $36.17 | 283355 |
| 2026-06-17 | 31.68 | $35.80 | 325299 |
| 2026-06-16 | 31.24 | $35.17 | 284028 |
| 2026-06-15 | 30.83 | $36.03 | 287821 |
| 2026-06-12 | 30.28 | $35.95 | 475900 |
| 2026-06-11 | 29.68 | $34.03 | 513326 |
| 2026-06-10 | 29.23 | $30.47 | 171900 |
| 2026-06-09 | 29.10 | $31.01 | 277830 |
| 2026-06-08 | 28.90 | $30.41 | 327300 |
| 2026-06-05 | 28.74 | $31.15 | 211700 |
| 2026-06-04 | 28.48 | $31.37 | 290700 |
| 2026-06-03 | 28.18 | $30.55 | 286646 |
| 2026-06-02 | 27.93 | $29.94 | 603614 |
| 2026-06-01 | 27.72 | $29.98 | 359300 |
| 2026-05-29 | 27.48 | $30.20 | 270509 |
| 2026-05-28 | 27.19 | $31.05 | 219156 |
| 2026-05-27 | 26.79 | $29.79 | 178700 |
| 2026-05-26 | 26.47 | $30.65 | 347400 |
| 2026-05-22 | 26.03 | $28.36 | 347216 |
| 2026-05-21 | 25.78 | $27.92 | 232419 |
| 2026-05-20 | 25.56 | $28.01 | 226724 |
| 2026-05-19 | 25.30 | $26.51 | 366800 |
| 2026-05-18 | 25.17 | $26.30 | 316920 |
| 2026-05-15 | 25.05 | $26.95 | 573806 |
| 2026-05-14 | 24.86 | $28.32 | 556102 |
| 2026-05-13 | 24.49 | $24.75 | 315751 |
| 2026-05-12 | 24.46 | $24.84 | 408181 |
| 2026-05-11 | 24.42 | $23.57 | 132900 |
| 2026-05-08 | 24.51 | $23.87 | 208400 |
| 2026-05-07 | 24.58 | $23.98 | 218327 |
| 2026-05-06 | 24.64 | $24.71 | 308500 |
| 2026-05-05 | 24.64 | $24.13 | 298700 |
| 2026-05-04 | 24.69 | $24.82 | 359600 |
| 2026-05-01 | 24.68 | $23.61 | 201600 |
| 2026-04-30 | 24.79 | $23.76 | 271905 |
| 2026-04-29 | 24.90 | $23.45 | 347610 |
| 2026-04-28 | 25.05 | $24.29 | 280227 |
| 2026-04-27 | 25.13 | $25.09 | 370800 |
| 2026-04-24 | 25.13 | $24.67 | 595429 |
| 2026-04-23 | 25.18 | $24.97 | 347312 |
| 2026-04-22 | 25.20 | $25.86 | 255600 |
| 2026-04-21 | 25.14 | $25.80 | 363400 |
| 2026-04-20 | 25.07 | $26.86 | 654627 |
| 2026-04-17 | 24.88 | $26.13 | 391400 |
| 2026-04-16 | 24.75 | $24.99 | 352206 |
| 2026-04-15 | 24.72 | $25.93 | 816100 |
| 2026-04-14 | 24.59 | $24.13 | 213430 |
| 2026-04-13 | 24.64 | $23.34 | 218205 |
| 2026-04-10 | 24.78 | $23.09 | 629100 |
| 2026-04-09 | 24.96 | $24.83 | 220936 |
| 2026-04-08 | 24.97 | $24.49 | 162439 |
| 2026-04-07 | 25.02 | $24.84 | 189600 |
| 2026-04-06 | 25.04 | $24.78 | 140200 |
| 2026-04-02 | 25.06 | $25.18 | 288100 |
| 2026-04-01 | 25.05 | $24.37 | 210238 |
| 2026-03-31 | 25.12 | $24.03 | 257857 |
| 2026-03-30 | 25.24 | $23.30 | 223418 |
| 2026-03-27 | 25.44 | $23.87 | 145400 |
| 2026-03-26 | 25.61 | $24.74 | 238800 |
| 2026-03-25 | 25.70 | $24.21 | 134208 |
| 2026-03-24 | 25.86 | $23.44 | 164500 |
| 2026-03-23 | 26.11 | $23.78 | 288200 |
| 2026-03-20 | 26.36 | $24.18 | 489838 |
| 2026-03-19 | 26.59 | $24.28 | 283195 |
| 2026-03-18 | 26.83 | $24.11 | 232100 |
| 2026-03-17 | 27.12 | $25.17 | 212220 |
| 2026-03-16 | 27.32 | $25.14 | 353100 |
| 2026-03-13 | 27.55 | $25.14 | 282900 |
| 2026-03-12 | 27.80 | $26.45 | 249525 |
| 2026-03-11 | 27.95 | $26.31 | 308472 |
| 2026-03-10 | 28.12 | $28.02 | 245400 |
| 2026-03-09 | 28.13 | $29.06 | 556630 |
| 2026-03-06 | 28.03 | $28.78 | 302200 |
| 2026-03-05 | 27.95 | $27.47 | 494900 |
| 2026-03-04 | 28.00 | $28.83 | 200300 |
| 2026-03-03 | 27.92 | $28.13 | 223300 |
| 2026-03-02 | 27.89 | $28.64 | 514822 |
| 2026-02-27 | 27.82 | $29.02 | 412100 |
| 2026-02-26 | 27.69 | $30.28 | 253600 |
| 2026-02-25 | 27.42 | $29.99 | 477544 |
| 2026-02-24 | 27.15 | $30.86 | 343000 |
| 2026-02-23 | 26.76 | $28.00 | 263600 |
| 2026-02-20 | 26.62 | $27.28 | 293624 |
| 2026-02-19 | 26.55 | $27.08 | 458829 |
| 2026-02-18 | 26.50 | $28.30 | 364600 |
| 2026-02-17 | 26.31 | $30.30 | 417545 |
| 2026-02-13 | 25.89 | $27.50 | 348914 |
| 2026-02-12 | 25.72 | $25.76 | 171000 |
| 2026-02-11 | 25.72 | $26.34 | 233627 |
| 2026-02-10 | 25.65 | $26.70 | 173029 |
| 2026-02-09 | 25.54 | $26.59 | 365200 |
| 2026-02-06 | 25.43 | $25.41 | 280135 |
| 2026-02-05 | 25.43 | $24.44 | 385823 |
| 2026-02-04 | 25.54 | $24.93 | 226500 |
| 2026-02-03 | 25.60 | $25.54 | 194852 |
| 2026-02-02 | 25.61 | $25.03 | 487900 |
| 2026-01-30 | 25.67 | $23.34 | 282418 |
| 2026-01-29 | 25.91 | $23.80 | 286536 |
| 2026-01-28 | 26.13 | $23.66 | 325705 |
| 2026-01-27 | 26.40 | $25.45 | 347444 |
| 2026-01-26 | 26.49 | $25.97 | 180217 |
| 2026-01-23 | 26.55 | $25.77 | 190703 |
| 2026-01-22 | 26.63 | $26.67 | 258100 |
| 2026-01-21 | 26.63 | $26.35 | 190200 |
| 2026-01-20 | 26.66 | $27.03 | 164934 |
| 2026-01-16 | 26.62 | $26.07 | 344108 |
| 2026-01-15 | 26.68 | $27.38 | 235200 |
| 2026-01-14 | 26.60 | $26.73 | 173400 |
| 2026-01-13 | 26.59 | $26.38 | 221101 |
| 2026-01-12 | 26.61 | $24.88 | 1.1M |
| 2026-01-09 | 26.79 | $25.30 | 235200 |
| 2026-01-08 | 26.95 | $25.74 | 177611 |
| 2026-01-07 | 27.08 | $26.41 | 304900 |
| 2026-01-06 | 27.15 | $25.45 | 316500 |
| 2026-01-05 | 27.32 | $26.79 | 230700 |
| 2026-01-02 | 27.38 | $27.98 | 255610 |
| 2025-12-31 | 27.32 | $27.88 | 168900 |
| 2025-12-30 | 27.26 | $27.78 | 143421 |
| 2025-12-29 | 27.20 | $28.38 | 126079 |
| 2025-12-26 | 27.08 | $28.62 | 118200 |
| 2025-12-24 | 26.92 | $29.47 | 114000 |
| 2025-12-23 | 26.65 | $28.23 | 264000 |
| 2025-12-22 | 26.48 | $29.47 | 189605 |
| 2025-12-19 | 26.17 | $29.58 | 915700 |
| 2025-12-18 | 25.81 | $27.54 | 301805 |
| 2025-12-17 | 25.63 | $26.55 | 287708 |
| 2025-12-16 | 25.53 | $26.23 | 253502 |
| 2025-12-15 | 25.46 | $27.18 | 340908 |
| 2025-12-12 | 25.28 | $25.44 | 164900 |
| 2025-12-11 | 25.26 | $26.21 | 219534 |
| 2025-12-10 | 25.16 | $25.64 | 346735 |
| 2025-12-09 | 25.11 | $25.49 | 182613 |
| 2025-12-08 | 25.07 | $25.96 | 423927 |
| 2025-12-05 | 24.97 | $26.76 | 346916 |
| 2025-12-04 | 24.78 | $26.16 | 177915 |
| 2025-12-03 | 24.64 | $26.55 | 290344 |
| 2025-12-02 | 24.44 | $26.17 | 282200 |
| 2025-12-01 | 24.26 | $27.62 | 286062 |
| 2025-11-28 | 23.90 | $29.02 | 295200 |
| 2025-11-26 | 23.36 | $29.57 | 681184 |
| 2025-11-25 | 22.71 | $27.97 | 360600 |
| 2025-11-24 | 22.16 | $28.51 | 546631 |
| 2025-11-21 | 21.49 | $25.56 | 345498 |
| 2025-11-20 | 21.06 | $23.77 | 277033 |
| 2025-11-19 | 20.77 | $23.10 | 390471 |
| 2025-11-18 | 20.53 | $21.69 | 331934 |
| 2025-11-17 | 20.41 | $21.64 | 462715 |
| 2025-11-14 | 20.28 | $23.27 | 1.5M |
| 2025-11-13 | 19.96 | $19.24 | 150945 |
| 2025-11-12 | 20.04 | $19.23 | 214900 |
| 2025-11-11 | 20.12 | $19.24 | 276739 |
| 2025-11-10 | 20.22 | $18.10 | 316207 |
| 2025-11-07 | 20.44 | $18.51 | 182200 |
| 2025-11-06 | 20.64 | $18.80 | 179943 |
| 2025-11-05 | 20.84 | $19.13 | 308500 |
| 2025-11-04 | 21.02 | $19.46 | 188849 |
| 2025-11-03 | 21.18 | $20.05 | 213500 |
| 2025-10-31 | 21.30 | $20.60 | 160221 |
| 2025-10-30 | 21.37 | $21.49 | 139500 |
| 2025-10-29 | 21.36 | $21.94 | 411947 |
| 2025-10-28 | 21.30 | $22.32 | 161700 |
| 2025-10-27 | 21.19 | $22.62 | 512761 |
| 2025-10-24 | 21.04 | $21.67 | 144720 |
| 2025-10-23 | 20.98 | $21.79 | 371117 |
| 2025-10-22 | 20.89 | $22.00 | 404535 |
| 2025-10-21 | 20.77 | $21.31 | 116890 |
| 2025-10-20 | 20.72 | $22.44 | 195825 |
| 2025-10-17 | 20.54 | $22.06 | 279600 |
| 2025-10-16 | 20.38 | $22.57 | 286300 |
| 2025-10-15 | 20.15 | $23.33 | 534900 |
| 2025-10-14 | 19.81 | $23.30 | 363700 |
| 2025-10-13 | 19.44 | $24.09 | 339900 |
| 2025-10-10 | 18.95 | $23.07 | 536400 |
| 2025-10-09 | 18.52 | $23.14 | 410000 |
| 2025-10-08 | 18.03 | $22.49 | 537730 |
| 2025-10-07 | 17.57 | $21.01 | 449906 |
| 2025-10-06 | 17.20 | $20.80 | 536419 |
| 2025-10-03 | 16.82 | $20.68 | 309300 |
| 2025-10-02 | 16.42 | $20.15 | 355400 |
| 2025-10-01 | 16.03 | $19.00 | 551300 |
| 2025-09-30 | 15.71 | $18.81 | 481800 |
| 2025-09-29 | 15.39 | $18.15 | 277000 |
| 2025-09-26 | 15.10 | $17.45 | 148600 |
| 2025-09-25 | 14.85 | $16.75 | 161700 |
| 2025-09-24 | 14.65 | $16.91 | 308700 |
| 2025-09-23 | 14.41 | $16.06 | 162400 |
| 2025-09-22 | 14.23 | $16.00 | 205800 |
| 2025-09-19 | 14.05 | $15.70 | 653500 |
| 2025-09-18 | 13.88 | $15.94 | 259000 |
| 2025-09-17 | 13.66 | $14.39 | 186401 |
| 2025-09-16 | 13.58 | $14.44 | 118702 |
| 2025-09-15 | 13.49 | $14.47 | 165700 |
| 2025-09-12 | 13.39 | $14.28 | 161800 |
| 2025-09-11 | 13.29 | $14.42 | 251800 |
| 2025-09-10 | 13.17 | $14.72 | 206400 |
| 2025-09-09 | 13.01 | $15.22 | 156600 |
| 2025-09-08 | 12.78 | $14.67 | 182102 |
| 2025-09-05 | 12.58 | $14.43 | 202300 |
| 2025-09-04 | 12.39 | $14.12 | 355200 |
| 2025-09-03 | 12.20 | $14.08 | 798301 |
| 2025-09-02 | 12.01 | $12.34 | 115700 |
| 2025-08-29 | 11.97 | $12.10 | 197700 |
| 2025-08-28 | 11.96 | $12.28 | 187700 |
| 2025-08-27 | 11.92 | $12.63 | 195700 |
| 2025-08-26 | 11.85 | $12.70 | 119101 |
| 2025-08-25 | 11.76 | $11.96 | 244000 |
| 2025-08-22 | 11.74 | $11.99 | 363000 |
| 2025-08-21 | 11.71 | $11.70 | 142800 |
| 2025-08-20 | 11.71 | $11.09 | 164600 |
| 2025-08-19 | 11.78 | $10.93 | 279400 |
| 2025-08-18 | 11.87 | $11.59 | 249200 |
| 2025-08-15 | 11.90 | $11.72 | 387800 |
| 2025-08-14 | 11.91 | $11.68 | 172500 |
| 2025-08-13 | 11.94 | $11.69 | 708000 |
| 2025-08-12 | 11.96 | $11.20 | 253700 |
| 2025-08-11 | 12.04 | $11.49 | 118500 |
| 2025-08-08 | 12.10 | $11.69 | 141000 |
| 2025-08-07 | 12.15 | $11.70 | 104200 |
| 2025-08-06 | 12.19 | $11.75 | 197500 |
| 2025-08-05 | 12.24 | $11.65 | 181500 |
| 2025-08-04 | 12.30 | $11.84 | 203801 |
| 2025-08-01 | 12.35 | $12.21 | 225300 |
| 2025-07-31 | 12.37 | $12.41 | 128104 |
| 2025-07-30 | 12.36 | $12.64 | 241700 |
| 2025-07-29 | 12.33 | $12.75 | 329900 |
| 2025-07-28 | 12.29 | $13.83 | 143100 |
| 2025-07-25 | 12.13 | $13.88 | 204000 |
| 2025-07-24 | 11.94 | $13.56 | 221500 |
| 2025-07-23 | 11.77 | $13.53 | 299400 |
| 2025-07-22 | 11.59 | $12.47 | 150300 |
| 2025-07-21 | 11.49 | $12.31 | 189400 |
| 2025-07-18 | 11.41 | $12.55 | 237025 |
| 2025-07-17 | 11.29 | $12.62 | 207400 |
| 2025-07-16 | 11.14 | $11.99 | 222800 |
| 2025-07-15 | 11.06 | $11.67 | 209500 |
| 2025-07-14 | 10.99 | $12.01 | 270000 |
| 2025-07-11 | 10.88 | $11.73 | 240400 |
| 2025-07-10 | 10.80 | $11.68 | 220800 |
| 2025-07-09 | 10.70 | $11.72 | 221700 |
| 2025-07-08 | 10.59 | $11.34 | 253900 |
| 2025-07-07 | 10.52 | $10.85 | 319000 |
| 2025-07-03 | 10.48 | $11.37 | 187930 |
| 2025-07-02 | 10.39 | $11.40 | 753700 |
| 2025-07-01 | 10.28 | $10.60 | 398700 |
| 2025-06-30 | 10.25 | $10.57 | 321100 |
| 2025-06-27 | 10.21 | $10.51 | 1.1M |
| 2025-06-26 | 10.18 | $10.87 | 395300 |
| 2025-06-25 | 10.11 | $10.73 | 438000 |
| 2025-06-24 | 10.04 | $10.71 | 559400 |
| 2025-06-23 | 9.97 | $10.53 | 537500 |
| 2025-06-20 | 9.92 | $10.47 | 967500 |
| 2025-06-18 | 9.86 | $10.49 | 490100 |
| 2025-06-17 | 9.79 | $10.24 | 536323 |
| 2025-06-16 | 9.74 | $10.54 | 345500 |
| 2025-06-13 | 9.66 | $10.17 | 299700 |
| 2025-06-12 | 9.61 | $10.41 | 426900 |
| 2025-06-11 | 9.52 | $10.28 | 498500 |
| 2025-06-10 | 9.44 | $10.28 | 469300 |
| 2025-06-09 | 9.35 | $10.11 | 382600 |
| 2025-06-06 | 9.27 | $10.21 | 842200 |
| 2025-06-05 | 9.18 | $10.52 | 1.0M |
| 2025-06-04 | 9.03 | $9.97 | 437500 |
| 2025-06-03 | 8.94 | $9.97 | 306900 |
| 2025-06-02 | 8.83 | $9.93 | 627500 |
| 2025-05-30 | 8.71 | $9.25 | 796400 |
| 2025-05-29 | 8.65 | $9.86 | 431423 |
| 2025-05-28 | 8.53 | $9.72 | 372700 |
| 2025-05-27 | 8.40 | $9.65 | 874000 |
| 2025-05-23 | 8.27 | $9.19 | 372800 |
| 2025-05-22 | 8.17 | $9.48 | 701700 |
| 2025-05-21 | 8.03 | $9.06 | 703600 |
| 2025-05-20 | 7.93 | $9.42 | 934100 |
| 2025-05-19 | 7.77 | $9.97 | 1.1M |
| 2025-05-16 | 7.54 | $9.84 | 2.3M |
| 2025-05-15 | 7.30 | $10.12 | 3.4M |
| 2025-05-14 | 7.00 | $10.16 | 37.8M |
| 2025-05-13 | 6.66 | $6.73 | 227900 |
| 2025-05-12 | 6.66 | $6.98 | 217500 |
| 2025-05-09 | 6.62 | $6.69 | 164800 |
| 2025-05-08 | 6.62 | $6.95 | 243100 |
| 2025-05-07 | 6.58 | $7.05 | 178300 |
| 2025-05-06 | 6.53 | $6.45 | 223200 |
| 2025-05-05 | 6.54 | $7.16 | 113100 |
| 2025-05-02 | 6.48 | $7.48 | 202800 |
| 2025-05-01 | 6.37 | $7.14 | 210600 |
| 2025-04-30 | 6.29 | $6.96 | 286000 |
| 2025-04-29 | 6.22 | $6.93 | 179800 |
| 2025-04-28 | 6.14 | $7.00 | 217000 |
| 2025-04-25 | 6.05 | $6.46 | 173700 |
| 2025-04-24 | 6.01 | $6.46 | 162000 |
| 2025-04-23 | 5.96 | $6.14 | 233200 |
| 2025-04-22 | 5.95 | $5.97 | 190500 |
| 2025-04-21 | 5.94 | $5.87 | 137300 |
| 2025-04-17 | 5.95 | $5.90 | 212000 |
| 2025-04-16 | 5.96 | $5.99 | 128600 |
| 2025-04-15 | 5.95 | $6.29 | 172200 |
| 2025-04-14 | 5.92 | $6.07 | 189600 |
| 2025-04-11 | 5.90 | $5.72 | 122400 |
| 2025-04-10 | 5.92 | $5.16 | 237000 |
| 2025-04-09 | 6.00 | $5.61 | 239900 |
| 2025-04-08 | 6.04 | $5.02 | 206400 |
| 2025-04-07 | 6.15 | $5.38 | 187700 |
| 2025-04-04 | 6.23 | $5.48 | 265900 |
| 2025-04-03 | 6.31 | $5.80 | 410000 |
| 2025-04-02 | 6.36 | $5.49 | 204100 |
| 2025-04-01 | 6.45 | $5.02 | 703500 |
| 2025-03-31 | 6.61 | $5.79 | 375000 |
| 2025-03-28 | 6.69 | $6.10 | 214400 |
| 2025-03-27 | 6.75 | $6.29 | 239700 |
| 2025-03-26 | 6.80 | $6.14 | 326900 |
| 2025-03-25 | 6.87 | $6.10 | 220600 |
| 2025-03-24 | 6.95 | $6.37 | 157900 |
| 2025-03-21 | 7.02 | $5.92 | 325300 |
| 2025-03-20 | 7.13 | $6.15 | 311112 |
| 2025-03-19 | 7.23 | $6.55 | 312900 |
| 2025-03-18 | 7.31 | $6.24 | 284900 |
| 2025-03-17 | 7.42 | $6.34 | 250000 |
| 2025-03-14 | 7.53 | $6.30 | 321700 |
| 2025-03-13 | 7.66 | $6.39 | 289500 |
| 2025-03-12 | 7.79 | $6.74 | 326300 |
| 2025-03-11 | 7.91 | $6.68 | 689100 |
| 2025-03-10 | 8.03 | $5.87 | 769100 |
| 2025-03-07 | 8.26 | $6.43 | 674600 |
| 2025-03-06 | 8.46 | $6.36 | 698400 |
| 2025-03-05 | 8.68 | $5.93 | 858300 |
| 2025-03-04 | 8.96 | $6.16 | 497300 |
| 2025-03-03 | 9.26 | $6.06 | 634300 |
| 2025-02-28 | 9.60 | $6.47 | 725600 |
| 2025-02-27 | 9.93 | $5.80 | 265800 |
| 2025-02-26 | 10.36 | $5.70 | 359000 |
| 2025-02-25 | 10.85 | $5.52 | 451700 |
| 2025-02-24 | 11.41 | $5.73 | 692300 |
| 2025-02-21 | 12.01 | $5.80 | 1.2M |
| 2025-02-20 | 12.66 | $5.89 | 1.5M |
| 2025-02-19 | 13.38 | $5.55 | 1.5M |
| 2025-02-18 | 14.20 | $6.87 | 8.6M |
| 2025-02-14 | 14.97 | $12.96 | 198900 |
| 2025-02-13 | 15.18 | $11.55 | 291200 |
| 2025-02-12 | 15.57 | $11.32 | 404500 |
| 2025-02-11 | 16.01 | $11.38 | 317200 |
| 2025-02-10 | 16.50 | $13.17 | 423024 |
| 2025-02-07 | 16.85 | $13.09 | 193600 |
| 2025-02-06 | 17.25 | $14.21 | 179151 |
| 2025-02-05 | 17.57 | $14.39 | 293866 |
| 2025-02-04 | 17.90 | $14.54 | 268956 |
| 2025-02-03 | 18.26 | $15.61 | 326589 |
| 2025-01-31 | 18.53 | $16.91 | 309058 |
| 2025-01-30 | 18.70 | $17.71 | 289333 |
| 2025-01-29 | 18.81 | $15.55 | 309258 |
| 2025-01-28 | 19.15 | $16.01 | 168464 |
| 2025-01-27 | 19.48 | $16.16 | 177094 |
| 2025-01-24 | 19.83 | $18.48 | 205395 |
| 2025-01-23 | 19.98 | $18.38 | 168058 |
| 2025-01-22 | 20.14 | $19.38 | 146519 |
| 2025-01-21 | 20.22 | $18.70 | 355369 |
| 2025-01-17 | 20.38 | $16.89 | 97545 |
| 2025-01-16 | 20.75 | $16.98 | 130761 |
| 2025-01-15 | 21.15 | $17.00 | 127951 |
| 2025-01-14 | 21.59 | $16.96 | 362251 |
| 2025-01-13 | 22.07 | $17.00 | 261373 |
| 2025-01-10 | 22.61 | $17.99 | 207078 |
| 2025-01-08 | 23.09 | $20.85 | 149668 |
| 2025-01-07 | 23.33 | $20.47 | 151940 |
| 2025-01-06 | 23.63 | $22.09 | 184245 |
| 2025-01-03 | 23.79 | $23.69 | 216540 |
| 2025-01-02 | 23.80 | $21.35 | 183830 |
| 2024-12-31 | 24.06 | $22.90 | 135743 |
| 2024-12-30 | 24.18 | $23.23 | 131278 |
| 2024-12-27 | 24.28 | $25.33 | 95625 |
| 2024-12-26 | 24.17 | $25.76 | 112150 |
| 2024-12-24 | 24.00 | $25.90 | 148095 |
| 2024-12-23 | 23.80 | $27.09 | 366007 |
| 2024-12-20 | 23.46 | $24.28 | 3.9M |
| 2024-12-19 | 23.37 | $23.40 | 818940 |
| 2024-12-18 | 23.37 | $22.40 | 402246 |
| 2024-12-17 | 23.47 | $22.41 | 402227 |
| 2024-12-16 | 23.58 | $21.69 | 333183 |
| 2024-12-13 | 23.78 | $22.39 | 203065 |
| 2024-12-12 | 23.93 | $22.57 | 188144 |
| 2024-12-11 | 24.07 | $24.63 | 258775 |
| 2024-12-10 | 24.01 | $23.01 | 388229 |
| 2024-12-09 | 24.12 | $23.01 | 308952 |
| 2024-12-06 | 24.24 | $25.75 | 283613 |
| 2024-12-05 | 24.08 | $25.19 | 237911 |
| 2024-12-04 | 23.96 | $26.06 | 403301 |
| 2024-12-03 | 23.74 | $25.69 | 234903 |
| 2024-12-02 | 23.53 | $24.76 | 144306 |
| 2024-11-29 | 23.40 | $25.29 | 119528 |
| 2024-11-27 | 23.20 | $24.78 | 175185 |
| 2024-11-26 | 23.04 | $24.28 | 99752 |
| 2024-11-25 | 22.91 | $23.25 | 179971 |
| 2024-11-22 | 22.87 | $22.00 | 152465 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
34.82
2026-07-16
Close Price
$31.56
Vol: 416680
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.64
Average
19.18
Maximum
35.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.82 | $31.56 | 416680 |
| 2026-07-15 | 35.17 | $34.07 | 373700 |
| 2026-07-14 | 35.30 | $34.54 | 650800 |
| 2026-07-13 | 35.39 | $34.36 | 394100 |
| 2026-07-10 | 35.49 | $35.93 | 378200 |
| 2026-07-09 | 35.42 | $37.84 | 969517 |
| 2026-07-08 | 35.13 | $36.44 | 945200 |
| 2026-07-07 | 34.95 | $35.83 | 843504 |
| 2026-07-06 | 34.80 | $33.47 | 469404 |
| 2026-07-02 | 34.87 | $34.00 | 475806 |
| 2026-07-01 | 34.87 | $34.61 | 440400 |
| 2026-06-30 | 34.79 | $33.49 | 747647 |
| 2026-06-29 | 34.80 | $34.75 | 1.4M |
| 2026-06-26 | 34.67 | $37.34 | 1.5M |
| 2026-06-25 | 34.27 | $34.54 | 324557 |
| 2026-06-24 | 34.10 | $36.05 | 357600 |
| 2026-06-23 | 33.77 | $36.57 | 312500 |
| 2026-06-22 | 33.35 | $34.85 | 507455 |
| 2026-06-18 | 33.06 | $36.17 | 283355 |
| 2026-06-17 | 32.60 | $35.80 | 325299 |
| 2026-06-16 | 32.14 | $35.17 | 284028 |
| 2026-06-15 | 31.69 | $36.03 | 287821 |
| 2026-06-12 | 31.12 | $35.95 | 475900 |
| 2026-06-11 | 30.52 | $34.03 | 513326 |
| 2026-06-10 | 30.06 | $30.47 | 171900 |
| 2026-06-09 | 29.91 | $31.01 | 277830 |
| 2026-06-08 | 29.68 | $30.41 | 327300 |
| 2026-06-05 | 29.46 | $31.15 | 211700 |
| 2026-06-04 | 29.15 | $31.37 | 290700 |
| 2026-06-03 | 28.78 | $30.55 | 286646 |
| 2026-06-02 | 28.46 | $29.94 | 603614 |
| 2026-06-01 | 28.18 | $29.98 | 359300 |
| 2026-05-29 | 27.86 | $30.20 | 270509 |
| 2026-05-28 | 27.48 | $31.05 | 219156 |
| 2026-05-27 | 27.00 | $29.79 | 178700 |
| 2026-05-26 | 26.60 | $30.65 | 347400 |
| 2026-05-22 | 26.10 | $28.36 | 347216 |
| 2026-05-21 | 25.79 | $27.92 | 232419 |
| 2026-05-20 | 25.52 | $28.01 | 226724 |
| 2026-05-19 | 25.22 | $26.51 | 366800 |
| 2026-05-18 | 25.07 | $26.30 | 316920 |
| 2026-05-15 | 24.94 | $26.95 | 573806 |
| 2026-05-14 | 24.74 | $28.32 | 556102 |
| 2026-05-13 | 24.40 | $24.75 | 315751 |
| 2026-05-12 | 24.40 | $24.84 | 408181 |
| 2026-05-11 | 24.39 | $23.57 | 132900 |
| 2026-05-08 | 24.50 | $23.87 | 208400 |
| 2026-05-07 | 24.57 | $23.98 | 218327 |
| 2026-05-06 | 24.64 | $24.71 | 308500 |
| 2026-05-05 | 24.64 | $24.13 | 298700 |
| 2026-05-04 | 24.70 | $24.82 | 359600 |
| 2026-05-01 | 24.70 | $23.61 | 201600 |
| 2026-04-30 | 24.81 | $23.76 | 271905 |
| 2026-04-29 | 24.92 | $23.45 | 347610 |
| 2026-04-28 | 25.05 | $24.29 | 280227 |
| 2026-04-27 | 25.10 | $25.09 | 370800 |
| 2026-04-24 | 25.07 | $24.67 | 595429 |
| 2026-04-23 | 25.08 | $24.97 | 347312 |
| 2026-04-22 | 25.06 | $25.86 | 255600 |
| 2026-04-21 | 24.94 | $25.80 | 363400 |
| 2026-04-20 | 24.82 | $26.86 | 654627 |
| 2026-04-17 | 24.59 | $26.13 | 391400 |
| 2026-04-16 | 24.41 | $24.99 | 352206 |
| 2026-04-15 | 24.34 | $25.93 | 816100 |
| 2026-04-14 | 24.18 | $24.13 | 213430 |
| 2026-04-13 | 24.19 | $23.34 | 218205 |
| 2026-04-10 | 24.28 | $23.09 | 629100 |
| 2026-04-09 | 24.42 | $24.83 | 220936 |
| 2026-04-08 | 24.40 | $24.49 | 162439 |
| 2026-04-07 | 24.42 | $24.84 | 189600 |
| 2026-04-06 | 24.44 | $24.78 | 140200 |
| 2026-04-02 | 24.47 | $25.18 | 288100 |
| 2026-04-01 | 24.49 | $24.37 | 210238 |
| 2026-03-31 | 24.59 | $24.03 | 257857 |
| 2026-03-30 | 24.76 | $23.30 | 223418 |
| 2026-03-27 | 25.01 | $23.87 | 145400 |
| 2026-03-26 | 25.24 | $24.74 | 238800 |
| 2026-03-25 | 25.41 | $24.21 | 134208 |
| 2026-03-24 | 25.66 | $23.44 | 164500 |
| 2026-03-23 | 26.01 | $23.78 | 288200 |
| 2026-03-20 | 26.36 | $24.18 | 489838 |
| 2026-03-19 | 26.68 | $24.28 | 283195 |
| 2026-03-18 | 27.00 | $24.11 | 232100 |
| 2026-03-17 | 27.36 | $25.17 | 212220 |
| 2026-03-16 | 27.65 | $25.14 | 353100 |
| 2026-03-13 | 27.94 | $25.14 | 282900 |
| 2026-03-12 | 28.25 | $26.45 | 249525 |
| 2026-03-11 | 28.42 | $26.31 | 308472 |
| 2026-03-10 | 28.61 | $28.02 | 245400 |
| 2026-03-09 | 28.63 | $29.06 | 556630 |
| 2026-03-06 | 28.54 | $28.78 | 302200 |
| 2026-03-05 | 28.45 | $27.47 | 494900 |
| 2026-03-04 | 28.47 | $28.83 | 200300 |
| 2026-03-03 | 28.35 | $28.13 | 223300 |
| 2026-03-02 | 28.28 | $28.64 | 514822 |
| 2026-02-27 | 28.14 | $29.02 | 412100 |
| 2026-02-26 | 27.94 | $30.28 | 253600 |
| 2026-02-25 | 27.58 | $29.99 | 477544 |
| 2026-02-24 | 27.23 | $30.86 | 343000 |
| 2026-02-23 | 26.77 | $28.00 | 263600 |
| 2026-02-20 | 26.58 | $27.28 | 293624 |
| 2026-02-19 | 26.45 | $27.08 | 458829 |
| 2026-02-18 | 26.34 | $28.30 | 364600 |
| 2026-02-17 | 26.10 | $30.30 | 417545 |
| 2026-02-13 | 25.66 | $27.50 | 348914 |
| 2026-02-12 | 25.48 | $25.76 | 171000 |
| 2026-02-11 | 25.47 | $26.34 | 233627 |
| 2026-02-10 | 25.40 | $26.70 | 173029 |
| 2026-02-09 | 25.29 | $26.59 | 365200 |
| 2026-02-06 | 25.19 | $25.41 | 280135 |
| 2026-02-05 | 25.20 | $24.44 | 385823 |
| 2026-02-04 | 25.31 | $24.93 | 226500 |
| 2026-02-03 | 25.38 | $25.54 | 194852 |
| 2026-02-02 | 25.40 | $25.03 | 487900 |
| 2026-01-30 | 25.48 | $23.34 | 282418 |
| 2026-01-29 | 25.74 | $23.80 | 286536 |
| 2026-01-28 | 25.98 | $23.66 | 325705 |
| 2026-01-27 | 26.25 | $25.45 | 347444 |
| 2026-01-26 | 26.36 | $25.97 | 180217 |
| 2026-01-23 | 26.45 | $25.77 | 190703 |
| 2026-01-22 | 26.56 | $26.67 | 258100 |
| 2026-01-21 | 26.61 | $26.35 | 190200 |
| 2026-01-20 | 26.69 | $27.03 | 164934 |
| 2026-01-16 | 26.72 | $26.07 | 344108 |
| 2026-01-15 | 26.84 | $27.38 | 235200 |
| 2026-01-14 | 26.83 | $26.73 | 173400 |
| 2026-01-13 | 26.88 | $26.38 | 221101 |
| 2026-01-12 | 26.97 | $24.88 | 1.1M |
| 2026-01-09 | 27.20 | $25.30 | 235200 |
| 2026-01-08 | 27.39 | $25.74 | 177611 |
| 2026-01-07 | 27.54 | $26.41 | 304900 |
| 2026-01-06 | 27.62 | $25.45 | 316500 |
| 2026-01-05 | 27.81 | $26.79 | 230700 |
| 2026-01-02 | 27.86 | $27.98 | 255610 |
| 2025-12-31 | 27.79 | $27.88 | 168900 |
| 2025-12-30 | 27.72 | $27.78 | 143421 |
| 2025-12-29 | 27.66 | $28.38 | 126079 |
| 2025-12-26 | 27.55 | $28.62 | 118200 |
| 2025-12-24 | 27.42 | $29.47 | 114000 |
| 2025-12-23 | 27.20 | $28.23 | 264000 |
| 2025-12-22 | 27.10 | $29.47 | 189605 |
| 2025-12-19 | 26.86 | $29.58 | 915700 |
| 2025-12-18 | 26.59 | $27.54 | 301805 |
| 2025-12-17 | 26.49 | $26.55 | 287708 |
| 2025-12-16 | 26.46 | $26.23 | 253502 |
| 2025-12-15 | 26.43 | $27.18 | 340908 |
| 2025-12-12 | 26.30 | $25.44 | 164900 |
| 2025-12-11 | 26.31 | $26.21 | 219534 |
| 2025-12-10 | 26.21 | $25.64 | 346735 |
| 2025-12-09 | 26.13 | $25.49 | 182613 |
| 2025-12-08 | 26.03 | $25.96 | 423927 |
| 2025-12-05 | 25.85 | $26.76 | 346916 |
| 2025-12-04 | 25.56 | $26.16 | 177915 |
| 2025-12-03 | 25.29 | $26.55 | 290344 |
| 2025-12-02 | 24.95 | $26.17 | 282200 |
| 2025-12-01 | 24.62 | $27.62 | 286062 |
| 2025-11-28 | 24.11 | $29.02 | 295200 |
| 2025-11-26 | 23.44 | $29.57 | 681184 |
| 2025-11-25 | 22.68 | $27.97 | 360600 |
| 2025-11-24 | 22.04 | $28.51 | 546631 |
| 2025-11-21 | 21.32 | $25.56 | 345498 |
| 2025-11-20 | 20.87 | $23.77 | 277033 |
| 2025-11-19 | 20.58 | $23.10 | 390471 |
| 2025-11-18 | 20.34 | $21.69 | 331934 |
| 2025-11-17 | 20.24 | $21.64 | 462715 |
| 2025-11-14 | 20.15 | $23.27 | 1.5M |
| 2025-11-13 | 19.89 | $19.24 | 150945 |
| 2025-11-12 | 20.04 | $19.23 | 214900 |
| 2025-11-11 | 20.20 | $19.24 | 276739 |
| 2025-11-10 | 20.39 | $18.10 | 316207 |
| 2025-11-07 | 20.71 | $18.51 | 182200 |
| 2025-11-06 | 21.01 | $18.80 | 179943 |
| 2025-11-05 | 21.31 | $19.13 | 308500 |
| 2025-11-04 | 21.59 | $19.46 | 188849 |
| 2025-11-03 | 21.85 | $20.05 | 213500 |
| 2025-10-31 | 22.05 | $20.60 | 160221 |
| 2025-10-30 | 22.21 | $21.49 | 139500 |
| 2025-10-29 | 22.27 | $21.94 | 411947 |
| 2025-10-28 | 22.27 | $22.32 | 161700 |
| 2025-10-27 | 22.23 | $22.62 | 512761 |
| 2025-10-24 | 22.13 | $21.67 | 144720 |
| 2025-10-23 | 22.10 | $21.79 | 371117 |
| 2025-10-22 | 22.04 | $22.00 | 404535 |
| 2025-10-21 | 21.93 | $21.31 | 116890 |
| 2025-10-20 | 21.86 | $22.44 | 195825 |
| 2025-10-17 | 21.66 | $22.06 | 279600 |
| 2025-10-16 | 21.46 | $22.57 | 286300 |
| 2025-10-15 | 21.18 | $23.33 | 534900 |
| 2025-10-14 | 20.79 | $23.30 | 363700 |
| 2025-10-13 | 20.36 | $24.09 | 339900 |
| 2025-10-10 | 19.80 | $23.07 | 536400 |
| 2025-10-09 | 19.30 | $23.14 | 410000 |
| 2025-10-08 | 18.76 | $22.49 | 537730 |
| 2025-10-07 | 18.23 | $21.01 | 449906 |
| 2025-10-06 | 17.82 | $20.80 | 536419 |
| 2025-10-03 | 17.41 | $20.68 | 309300 |
| 2025-10-02 | 16.97 | $20.15 | 355400 |
| 2025-10-01 | 16.56 | $19.00 | 551300 |
| 2025-09-30 | 16.23 | $18.81 | 481800 |
| 2025-09-29 | 15.89 | $18.15 | 277000 |
| 2025-09-26 | 15.58 | $17.45 | 148600 |
| 2025-09-25 | 15.31 | $16.75 | 161700 |
| 2025-09-24 | 15.09 | $16.91 | 308700 |
| 2025-09-23 | 14.84 | $16.06 | 162400 |
| 2025-09-22 | 14.65 | $16.00 | 205800 |
| 2025-09-19 | 14.44 | $15.70 | 653500 |
| 2025-09-18 | 14.25 | $15.94 | 259000 |
| 2025-09-17 | 14.01 | $14.39 | 186401 |
| 2025-09-16 | 13.90 | $14.44 | 118702 |
| 2025-09-15 | 13.77 | $14.47 | 165700 |
| 2025-09-12 | 13.62 | $14.28 | 161800 |
| 2025-09-11 | 13.48 | $14.42 | 251800 |
| 2025-09-10 | 13.32 | $14.72 | 206400 |
| 2025-09-09 | 13.11 | $15.22 | 156600 |
| 2025-09-08 | 12.83 | $14.67 | 182102 |
| 2025-09-05 | 12.59 | $14.43 | 202300 |
| 2025-09-04 | 12.36 | $14.12 | 355200 |
| 2025-09-03 | 12.15 | $14.08 | 798301 |
| 2025-09-02 | 11.94 | $12.34 | 115700 |
| 2025-08-29 | 11.88 | $12.10 | 197700 |
| 2025-08-28 | 11.85 | $12.28 | 187700 |
| 2025-08-27 | 11.80 | $12.63 | 195700 |
| 2025-08-26 | 11.72 | $12.70 | 119101 |
| 2025-08-25 | 11.64 | $11.96 | 244000 |
| 2025-08-22 | 11.63 | $11.99 | 363000 |
| 2025-08-21 | 11.63 | $11.70 | 142800 |
| 2025-08-20 | 11.66 | $11.09 | 164600 |
| 2025-08-19 | 11.77 | $10.93 | 279400 |
| 2025-08-18 | 11.89 | $11.59 | 249200 |
| 2025-08-15 | 11.96 | $11.72 | 387800 |
| 2025-08-14 | 12.02 | $11.68 | 172500 |
| 2025-08-13 | 12.09 | $11.69 | 708000 |
| 2025-08-12 | 12.15 | $11.20 | 253700 |
| 2025-08-11 | 12.27 | $11.49 | 118500 |
| 2025-08-08 | 12.36 | $11.69 | 141000 |
| 2025-08-07 | 12.44 | $11.70 | 104200 |
| 2025-08-06 | 12.51 | $11.75 | 197500 |
| 2025-08-05 | 12.57 | $11.65 | 181500 |
| 2025-08-04 | 12.65 | $11.84 | 203801 |
| 2025-08-01 | 12.70 | $12.21 | 225300 |
| 2025-07-31 | 12.71 | $12.41 | 128104 |
| 2025-07-30 | 12.70 | $12.64 | 241700 |
| 2025-07-29 | 12.66 | $12.75 | 329900 |
| 2025-07-28 | 12.60 | $13.83 | 143100 |
| 2025-07-25 | 12.42 | $13.88 | 204000 |
| 2025-07-24 | 12.21 | $13.56 | 221500 |
| 2025-07-23 | 12.03 | $13.53 | 299400 |
| 2025-07-22 | 11.84 | $12.47 | 150300 |
| 2025-07-21 | 11.73 | $12.31 | 189400 |
| 2025-07-18 | 11.64 | $12.55 | 237025 |
| 2025-07-17 | 11.51 | $12.62 | 207400 |
| 2025-07-16 | 11.36 | $11.99 | 222800 |
| 2025-07-15 | 11.27 | $11.67 | 209500 |
| 2025-07-14 | 11.19 | $12.01 | 270000 |
| 2025-07-11 | 11.08 | $11.73 | 240400 |
| 2025-07-10 | 10.99 | $11.68 | 220800 |
| 2025-07-09 | 10.90 | $11.72 | 221700 |
| 2025-07-08 | 10.80 | $11.34 | 253900 |
| 2025-07-07 | 10.72 | $10.85 | 319000 |
| 2025-07-03 | 10.69 | $11.37 | 187930 |
| 2025-07-02 | 10.61 | $11.40 | 753700 |
| 2025-07-01 | 10.51 | $10.60 | 398700 |
| 2025-06-30 | 10.49 | $10.57 | 321100 |
| 2025-06-27 | 10.47 | $10.51 | 1.1M |
| 2025-06-26 | 10.45 | $10.87 | 395300 |
| 2025-06-25 | 10.38 | $10.73 | 438000 |
| 2025-06-24 | 10.33 | $10.71 | 559400 |
| 2025-06-23 | 10.27 | $10.53 | 537500 |
| 2025-06-20 | 10.22 | $10.47 | 967500 |
| 2025-06-18 | 10.18 | $10.49 | 490100 |
| 2025-06-17 | 10.12 | $10.24 | 536323 |
| 2025-06-16 | 10.09 | $10.54 | 345500 |
| 2025-06-13 | 10.02 | $10.17 | 299700 |
| 2025-06-12 | 9.99 | $10.41 | 426900 |
| 2025-06-11 | 9.94 | $10.28 | 498500 |
| 2025-06-10 | 9.88 | $10.28 | 469300 |
| 2025-06-09 | 9.81 | $10.11 | 382600 |
| 2025-06-06 | 9.74 | $10.21 | 842200 |
| 2025-06-05 | 9.64 | $10.52 | 1.0M |
| 2025-06-04 | 9.49 | $9.97 | 437500 |
| 2025-06-03 | 9.38 | $9.97 | 306900 |
| 2025-06-02 | 9.26 | $9.93 | 627500 |
| 2025-05-30 | 9.13 | $9.25 | 796400 |
| 2025-05-29 | 9.05 | $9.86 | 431423 |
| 2025-05-28 | 8.91 | $9.72 | 372700 |
| 2025-05-27 | 8.76 | $9.65 | 874000 |
| 2025-05-23 | 8.61 | $9.19 | 372800 |
| 2025-05-22 | 8.48 | $9.48 | 701700 |
| 2025-05-21 | 8.32 | $9.06 | 703600 |
| 2025-05-20 | 8.18 | $9.42 | 934100 |
| 2025-05-19 | 7.99 | $9.97 | 1.1M |
| 2025-05-16 | 7.73 | $9.84 | 2.3M |
| 2025-05-15 | 7.46 | $10.12 | 3.4M |
| 2025-05-14 | 7.15 | $10.16 | 37.8M |
| 2025-05-13 | 6.81 | $6.73 | 227900 |
| 2025-05-12 | 6.80 | $6.98 | 217500 |
| 2025-05-09 | 6.76 | $6.69 | 164800 |
| 2025-05-08 | 6.73 | $6.95 | 243100 |
| 2025-05-07 | 6.68 | $7.05 | 178300 |
| 2025-05-06 | 6.61 | $6.45 | 223200 |
| 2025-05-05 | 6.59 | $7.16 | 113100 |
| 2025-05-02 | 6.49 | $7.48 | 202800 |
| 2025-05-01 | 6.36 | $7.14 | 210600 |
| 2025-04-30 | 6.25 | $6.96 | 286000 |
| 2025-04-29 | 6.15 | $6.93 | 179800 |
| 2025-04-28 | 6.04 | $7.00 | 217000 |
| 2025-04-25 | 5.93 | $6.46 | 173700 |
| 2025-04-24 | 5.86 | $6.46 | 162000 |
| 2025-04-23 | 5.79 | $6.14 | 233200 |
| 2025-04-22 | 5.76 | $5.97 | 190500 |
| 2025-04-21 | 5.74 | $5.87 | 137300 |
| 2025-04-17 | 5.73 | $5.90 | 212000 |
| 2025-04-16 | 5.72 | $5.99 | 128600 |
| 2025-04-15 | 5.70 | $6.29 | 172200 |
| 2025-04-14 | 5.66 | $6.07 | 189600 |
| 2025-04-11 | 5.64 | $5.72 | 122400 |
| 2025-04-10 | 5.65 | $5.16 | 237000 |
| 2025-04-09 | 5.72 | $5.61 | 239900 |
| 2025-04-08 | 5.76 | $5.02 | 206400 |
| 2025-04-07 | 5.86 | $5.38 | 187700 |
| 2025-04-04 | 5.93 | $5.48 | 265900 |
| 2025-04-03 | 5.99 | $5.80 | 410000 |
| 2025-04-02 | 6.02 | $5.49 | 204100 |
| 2025-04-01 | 6.09 | $5.02 | 703500 |
| 2025-03-31 | 6.21 | $5.79 | 375000 |
| 2025-03-28 | 6.25 | $6.10 | 214400 |
| 2025-03-27 | 6.27 | $6.29 | 239700 |
| 2025-03-26 | 6.26 | $6.14 | 326900 |
| 2025-03-25 | 6.27 | $6.10 | 220600 |
| 2025-03-24 | 6.28 | $6.37 | 157900 |
| 2025-03-21 | 6.26 | $5.92 | 325300 |
| 2025-03-20 | 6.28 | $6.15 | 311112 |
| 2025-03-19 | 6.28 | $6.55 | 312900 |
| 2025-03-18 | 6.24 | $6.24 | 284900 |
| 2025-03-17 | 6.23 | $6.34 | 250000 |
| 2025-03-14 | 6.24 | $6.30 | 321700 |
| 2025-03-13 | 6.28 | $6.39 | 289500 |
| 2025-03-12 | 6.34 | $6.74 | 326300 |
| 2025-03-11 | 6.38 | $6.68 | 689100 |
| 2025-03-10 | 6.46 | $5.87 | 769100 |
| 2025-03-07 | 6.65 | $6.43 | 674600 |
| 2025-03-06 | 6.83 | $6.36 | 698400 |
| 2025-03-05 | 7.05 | $5.93 | 858300 |
| 2025-03-04 | 7.35 | $6.16 | 497300 |
| 2025-03-03 | 7.68 | $6.06 | 634300 |
| 2025-02-28 | 8.07 | $6.47 | 725600 |
| 2025-02-27 | 8.47 | $5.80 | 265800 |
| 2025-02-26 | 8.98 | $5.70 | 359000 |
| 2025-02-25 | 9.55 | $5.52 | 451700 |
| 2025-02-24 | 10.19 | $5.73 | 692300 |
| 2025-02-21 | 10.87 | $5.80 | 1.2M |
| 2025-02-20 | 11.60 | $5.89 | 1.5M |
| 2025-02-19 | 12.39 | $5.55 | 1.5M |
| 2025-02-18 | 13.27 | $6.87 | 8.6M |
| 2025-02-14 | 14.07 | $12.96 | 198900 |
| 2025-02-13 | 14.32 | $11.55 | 291200 |
| 2025-02-12 | 14.72 | $11.32 | 404500 |
| 2025-02-11 | 15.17 | $11.38 | 317200 |
| 2025-02-10 | 15.65 | $13.17 | 423024 |
| 2025-02-07 | 15.97 | $13.09 | 193600 |
| 2025-02-06 | 16.35 | $14.21 | 179151 |
| 2025-02-05 | 16.64 | $14.39 | 293866 |
| 2025-02-04 | 16.95 | $14.54 | 268956 |
| 2025-02-03 | 17.30 | $15.61 | 326589 |
| 2025-01-31 | 17.56 | $16.91 | 309058 |
| 2025-01-30 | 17.74 | $17.71 | 289333 |
| 2025-01-29 | 17.86 | $15.55 | 309258 |
| 2025-01-28 | 18.24 | $16.01 | 168464 |
| 2025-01-27 | 18.61 | $16.16 | 177094 |
| 2025-01-24 | 19.02 | $18.48 | 205395 |
| 2025-01-23 | 19.25 | $18.38 | 168058 |
| 2025-01-22 | 19.52 | $19.38 | 146519 |
| 2025-01-21 | 19.71 | $18.70 | 355369 |
| 2025-01-17 | 19.99 | $16.89 | 97545 |
| 2025-01-16 | 20.46 | $16.98 | 130761 |
| 2025-01-15 | 20.95 | $17.00 | 127951 |
| 2025-01-14 | 21.46 | $16.96 | 362251 |
| 2025-01-13 | 22.00 | $17.00 | 261373 |
| 2025-01-10 | 22.57 | $17.99 | 207078 |
| 2025-01-08 | 23.08 | $20.85 | 149668 |
| 2025-01-07 | 23.32 | $20.47 | 151940 |
| 2025-01-06 | 23.62 | $22.09 | 184245 |
| 2025-01-03 | 23.78 | $23.69 | 216540 |
| 2025-01-02 | 23.80 | $21.35 | 183830 |
| 2024-12-31 | 24.07 | $22.90 | 135743 |
| 2024-12-30 | 24.19 | $23.23 | 131278 |
| 2024-12-27 | 24.30 | $25.33 | 95625 |
| 2024-12-26 | 24.20 | $25.76 | 112150 |
| 2024-12-24 | 24.06 | $25.90 | 148095 |
| 2024-12-23 | 23.88 | $27.09 | 366007 |
| 2024-12-20 | 23.57 | $24.28 | 3.9M |
| 2024-12-19 | 23.52 | $23.40 | 818940 |
| 2024-12-18 | 23.55 | $22.40 | 402246 |
| 2024-12-17 | 23.68 | $22.41 | 402227 |
| 2024-12-16 | 23.81 | $21.69 | 333183 |
| 2024-12-13 | 24.02 | $22.39 | 203065 |
| 2024-12-12 | 24.16 | $22.57 | 188144 |
| 2024-12-11 | 24.28 | $24.63 | 258775 |
| 2024-12-10 | 24.21 | $23.01 | 388229 |
| 2024-12-09 | 24.30 | $23.01 | 308952 |
| 2024-12-06 | 24.40 | $25.75 | 283613 |
| 2024-12-05 | 24.25 | $25.19 | 237911 |
| 2024-12-04 | 24.15 | $26.06 | 403301 |
| 2024-12-03 | 23.95 | $25.69 | 234903 |
| 2024-12-02 | 23.78 | $24.76 | 144306 |
| 2024-11-29 | 23.68 | $25.29 | 119528 |
| 2024-11-27 | 23.52 | $24.78 | 175185 |
| 2024-11-26 | 23.39 | $24.28 | 99752 |
| 2024-11-25 | 23.29 | $23.25 | 179971 |
| 2024-11-22 | 23.27 | $22.00 | 152465 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
35.30
2026-07-16
Close Price
$31.56
Vol: 416680
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.57
Average
19.34
Maximum
36.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 35.30 | $31.56 | 416680 |
| 2026-07-15 | 35.98 | $34.07 | 373700 |
| 2026-07-14 | 36.23 | $34.54 | 650800 |
| 2026-07-13 | 36.42 | $34.36 | 394100 |
| 2026-07-10 | 36.67 | $35.93 | 378200 |
| 2026-07-09 | 36.62 | $37.84 | 969517 |
| 2026-07-08 | 36.14 | $36.44 | 945200 |
| 2026-07-07 | 35.88 | $35.83 | 843504 |
| 2026-07-06 | 35.68 | $33.47 | 469404 |
| 2026-07-02 | 35.95 | $34.00 | 475806 |
| 2026-07-01 | 36.13 | $34.61 | 440400 |
| 2026-06-30 | 36.21 | $33.49 | 747647 |
| 2026-06-29 | 36.52 | $34.75 | 1.4M |
| 2026-06-26 | 36.59 | $37.34 | 1.5M |
| 2026-06-25 | 36.12 | $34.54 | 324557 |
| 2026-06-24 | 36.15 | $36.05 | 357600 |
| 2026-06-23 | 35.85 | $36.57 | 312500 |
| 2026-06-22 | 35.37 | $34.85 | 507455 |
| 2026-06-18 | 35.16 | $36.17 | 283355 |
| 2026-06-17 | 34.63 | $35.80 | 325299 |
| 2026-06-16 | 34.07 | $35.17 | 284028 |
| 2026-06-15 | 33.54 | $36.03 | 287821 |
| 2026-06-12 | 32.73 | $35.95 | 475900 |
| 2026-06-11 | 31.80 | $34.03 | 513326 |
| 2026-06-10 | 31.11 | $30.47 | 171900 |
| 2026-06-09 | 31.04 | $31.01 | 277830 |
| 2026-06-08 | 30.84 | $30.41 | 327300 |
| 2026-06-05 | 30.73 | $31.15 | 211700 |
| 2026-06-04 | 30.43 | $31.37 | 290700 |
| 2026-06-03 | 30.03 | $30.55 | 286646 |
| 2026-06-02 | 29.72 | $29.94 | 603614 |
| 2026-06-01 | 29.49 | $29.98 | 359300 |
| 2026-05-29 | 29.20 | $30.20 | 270509 |
| 2026-05-28 | 28.81 | $31.05 | 219156 |
| 2026-05-27 | 28.17 | $29.79 | 178700 |
| 2026-05-26 | 27.68 | $30.65 | 347400 |
| 2026-05-22 | 26.93 | $28.36 | 347216 |
| 2026-05-21 | 26.53 | $27.92 | 232419 |
| 2026-05-20 | 26.16 | $28.01 | 226724 |
| 2026-05-19 | 25.71 | $26.51 | 366800 |
| 2026-05-18 | 25.49 | $26.30 | 316920 |
| 2026-05-15 | 25.29 | $26.95 | 573806 |
| 2026-05-14 | 24.92 | $28.32 | 556102 |
| 2026-05-13 | 24.19 | $24.75 | 315751 |
| 2026-05-12 | 24.11 | $24.84 | 408181 |
| 2026-05-11 | 23.99 | $23.57 | 132900 |
| 2026-05-08 | 24.12 | $23.87 | 208400 |
| 2026-05-07 | 24.22 | $23.98 | 218327 |
| 2026-05-06 | 24.31 | $24.71 | 308500 |
| 2026-05-05 | 24.26 | $24.13 | 298700 |
| 2026-05-04 | 24.32 | $24.82 | 359600 |
| 2026-05-01 | 24.26 | $23.61 | 201600 |
| 2026-04-30 | 24.44 | $23.76 | 271905 |
| 2026-04-29 | 24.62 | $23.45 | 347610 |
| 2026-04-28 | 24.89 | $24.29 | 280227 |
| 2026-04-27 | 25.04 | $25.09 | 370800 |
| 2026-04-24 | 25.03 | $24.67 | 595429 |
| 2026-04-23 | 25.12 | $24.97 | 347312 |
| 2026-04-22 | 25.16 | $25.86 | 255600 |
| 2026-04-21 | 25.02 | $25.80 | 363400 |
| 2026-04-20 | 24.87 | $26.86 | 654627 |
| 2026-04-17 | 24.47 | $26.13 | 391400 |
| 2026-04-16 | 24.16 | $24.99 | 352206 |
| 2026-04-15 | 24.05 | $25.93 | 816100 |
| 2026-04-14 | 23.72 | $24.13 | 213430 |
| 2026-04-13 | 23.73 | $23.34 | 218205 |
| 2026-04-10 | 23.90 | $23.09 | 629100 |
| 2026-04-09 | 24.17 | $24.83 | 220936 |
| 2026-04-08 | 24.11 | $24.49 | 162439 |
| 2026-04-07 | 24.12 | $24.84 | 189600 |
| 2026-04-06 | 24.06 | $24.78 | 140200 |
| 2026-04-02 | 24.02 | $25.18 | 288100 |
| 2026-04-01 | 23.88 | $24.37 | 210238 |
| 2026-03-31 | 23.90 | $24.03 | 257857 |
| 2026-03-30 | 24.00 | $23.30 | 223418 |
| 2026-03-27 | 24.28 | $23.87 | 145400 |
| 2026-03-26 | 24.49 | $24.74 | 238800 |
| 2026-03-25 | 24.56 | $24.21 | 134208 |
| 2026-03-24 | 24.75 | $23.44 | 164500 |
| 2026-03-23 | 25.14 | $23.78 | 288200 |
| 2026-03-20 | 25.53 | $24.18 | 489838 |
| 2026-03-19 | 25.90 | $24.28 | 283195 |
| 2026-03-18 | 26.32 | $24.11 | 232100 |
| 2026-03-17 | 26.84 | $25.17 | 212220 |
| 2026-03-16 | 27.22 | $25.14 | 353100 |
| 2026-03-13 | 27.66 | $25.14 | 282900 |
| 2026-03-12 | 28.18 | $26.45 | 249525 |
| 2026-03-11 | 28.51 | $26.31 | 308472 |
| 2026-03-10 | 28.91 | $28.02 | 245400 |
| 2026-03-09 | 29.02 | $29.06 | 556630 |
| 2026-03-06 | 28.91 | $28.78 | 302200 |
| 2026-03-05 | 28.85 | $27.47 | 494900 |
| 2026-03-04 | 29.05 | $28.83 | 200300 |
| 2026-03-03 | 28.98 | $28.13 | 223300 |
| 2026-03-02 | 29.05 | $28.64 | 514822 |
| 2026-02-27 | 29.01 | $29.02 | 412100 |
| 2026-02-26 | 28.89 | $30.28 | 253600 |
| 2026-02-25 | 28.47 | $29.99 | 477544 |
| 2026-02-24 | 28.04 | $30.86 | 343000 |
| 2026-02-23 | 27.35 | $28.00 | 263600 |
| 2026-02-20 | 27.15 | $27.28 | 293624 |
| 2026-02-19 | 27.07 | $27.08 | 458829 |
| 2026-02-18 | 27.01 | $28.30 | 364600 |
| 2026-02-17 | 26.68 | $30.30 | 417545 |
| 2026-02-13 | 25.88 | $27.50 | 348914 |
| 2026-02-12 | 25.54 | $25.76 | 171000 |
| 2026-02-11 | 25.52 | $26.34 | 233627 |
| 2026-02-10 | 25.36 | $26.70 | 173029 |
| 2026-02-09 | 25.11 | $26.59 | 365200 |
| 2026-02-06 | 24.85 | $25.41 | 280135 |
| 2026-02-05 | 24.79 | $24.44 | 385823 |
| 2026-02-04 | 24.93 | $24.93 | 226500 |
| 2026-02-03 | 24.99 | $25.54 | 194852 |
| 2026-02-02 | 24.94 | $25.03 | 487900 |
| 2026-01-30 | 24.99 | $23.34 | 282418 |
| 2026-01-29 | 25.41 | $23.80 | 286536 |
| 2026-01-28 | 25.80 | $23.66 | 325705 |
| 2026-01-27 | 26.29 | $25.45 | 347444 |
| 2026-01-26 | 26.48 | $25.97 | 180217 |
| 2026-01-23 | 26.59 | $25.77 | 190703 |
| 2026-01-22 | 26.76 | $26.67 | 258100 |
| 2026-01-21 | 26.76 | $26.35 | 190200 |
| 2026-01-20 | 26.83 | $27.03 | 164934 |
| 2026-01-16 | 26.77 | $26.07 | 344108 |
| 2026-01-15 | 26.91 | $27.38 | 235200 |
| 2026-01-14 | 26.78 | $26.73 | 173400 |
| 2026-01-13 | 26.77 | $26.38 | 221101 |
| 2026-01-12 | 26.84 | $24.88 | 1.1M |
| 2026-01-09 | 27.22 | $25.30 | 235200 |
| 2026-01-08 | 27.58 | $25.74 | 177611 |
| 2026-01-07 | 27.91 | $26.41 | 304900 |
| 2026-01-06 | 28.13 | $25.45 | 316500 |
| 2026-01-05 | 28.59 | $26.79 | 230700 |
| 2026-01-02 | 28.84 | $27.98 | 255610 |
| 2025-12-31 | 28.87 | $27.88 | 168900 |
| 2025-12-30 | 28.91 | $27.78 | 143421 |
| 2025-12-29 | 28.98 | $28.38 | 126079 |
| 2025-12-26 | 28.92 | $28.62 | 118200 |
| 2025-12-24 | 28.78 | $29.47 | 114000 |
| 2025-12-23 | 28.44 | $28.23 | 264000 |
| 2025-12-22 | 28.30 | $29.47 | 189605 |
| 2025-12-19 | 27.86 | $29.58 | 915700 |
| 2025-12-18 | 27.32 | $27.54 | 301805 |
| 2025-12-17 | 27.12 | $26.55 | 287708 |
| 2025-12-16 | 27.08 | $26.23 | 253502 |
| 2025-12-15 | 27.10 | $27.18 | 340908 |
| 2025-12-12 | 26.91 | $25.44 | 164900 |
| 2025-12-11 | 27.04 | $26.21 | 219534 |
| 2025-12-10 | 27.03 | $25.64 | 346735 |
| 2025-12-09 | 27.13 | $25.49 | 182613 |
| 2025-12-08 | 27.26 | $25.96 | 423927 |
| 2025-12-05 | 27.30 | $26.76 | 346916 |
| 2025-12-04 | 27.17 | $26.16 | 177915 |
| 2025-12-03 | 27.13 | $26.55 | 290344 |
| 2025-12-02 | 26.99 | $26.17 | 282200 |
| 2025-12-01 | 26.90 | $27.62 | 286062 |
| 2025-11-28 | 26.47 | $29.02 | 295200 |
| 2025-11-26 | 25.66 | $29.57 | 681184 |
| 2025-11-25 | 24.59 | $27.97 | 360600 |
| 2025-11-24 | 23.68 | $28.51 | 546631 |
| 2025-11-21 | 22.51 | $25.56 | 345498 |
| 2025-11-20 | 21.76 | $23.77 | 277033 |
| 2025-11-19 | 21.26 | $23.10 | 390471 |
| 2025-11-18 | 20.82 | $21.69 | 331934 |
| 2025-11-17 | 20.61 | $21.64 | 462715 |
| 2025-11-14 | 20.37 | $23.27 | 1.5M |
| 2025-11-13 | 19.75 | $19.24 | 150945 |
| 2025-11-12 | 19.88 | $19.23 | 214900 |
| 2025-11-11 | 20.03 | $19.24 | 276739 |
| 2025-11-10 | 20.21 | $18.10 | 316207 |
| 2025-11-07 | 20.66 | $18.51 | 182200 |
| 2025-11-06 | 21.08 | $18.80 | 179943 |
| 2025-11-05 | 21.52 | $19.13 | 308500 |
| 2025-11-04 | 21.95 | $19.46 | 188849 |
| 2025-11-03 | 22.38 | $20.05 | 213500 |
| 2025-10-31 | 22.74 | $20.60 | 160221 |
| 2025-10-30 | 23.04 | $21.49 | 139500 |
| 2025-10-29 | 23.19 | $21.94 | 411947 |
| 2025-10-28 | 23.26 | $22.32 | 161700 |
| 2025-10-27 | 23.25 | $22.62 | 512761 |
| 2025-10-24 | 23.17 | $21.67 | 144720 |
| 2025-10-23 | 23.26 | $21.79 | 371117 |
| 2025-10-22 | 23.33 | $22.00 | 404535 |
| 2025-10-21 | 23.35 | $21.31 | 116890 |
| 2025-10-20 | 23.51 | $22.44 | 195825 |
| 2025-10-17 | 23.44 | $22.06 | 279600 |
| 2025-10-16 | 23.43 | $22.57 | 286300 |
| 2025-10-15 | 23.29 | $23.33 | 534900 |
| 2025-10-14 | 22.95 | $23.30 | 363700 |
| 2025-10-13 | 22.55 | $24.09 | 339900 |
| 2025-10-10 | 21.89 | $23.07 | 536400 |
| 2025-10-09 | 21.34 | $23.14 | 410000 |
| 2025-10-08 | 20.66 | $22.49 | 537730 |
| 2025-10-07 | 20.00 | $21.01 | 449906 |
| 2025-10-06 | 19.53 | $20.80 | 536419 |
| 2025-10-03 | 19.02 | $20.68 | 309300 |
| 2025-10-02 | 18.44 | $20.15 | 355400 |
| 2025-10-01 | 17.86 | $19.00 | 551300 |
| 2025-09-30 | 17.43 | $18.81 | 481800 |
| 2025-09-29 | 16.96 | $18.15 | 277000 |
| 2025-09-26 | 16.54 | $17.45 | 148600 |
| 2025-09-25 | 16.20 | $16.75 | 161700 |
| 2025-09-24 | 15.94 | $16.91 | 308700 |
| 2025-09-23 | 15.60 | $16.06 | 162400 |
| 2025-09-22 | 15.38 | $16.00 | 205800 |
| 2025-09-19 | 15.13 | $15.70 | 653500 |
| 2025-09-18 | 14.89 | $15.94 | 259000 |
| 2025-09-17 | 14.56 | $14.39 | 186401 |
| 2025-09-16 | 14.51 | $14.44 | 118702 |
| 2025-09-15 | 14.42 | $14.47 | 165700 |
| 2025-09-12 | 14.31 | $14.28 | 161800 |
| 2025-09-11 | 14.22 | $14.42 | 251800 |
| 2025-09-10 | 14.09 | $14.72 | 206400 |
| 2025-09-09 | 13.86 | $15.22 | 156600 |
| 2025-09-08 | 13.48 | $14.67 | 182102 |
| 2025-09-05 | 13.16 | $14.43 | 202300 |
| 2025-09-04 | 12.83 | $14.12 | 355200 |
| 2025-09-03 | 12.51 | $14.08 | 798301 |
| 2025-09-02 | 12.14 | $12.34 | 115700 |
| 2025-08-29 | 12.09 | $12.10 | 197700 |
| 2025-08-28 | 12.07 | $12.28 | 187700 |
| 2025-08-27 | 12.02 | $12.63 | 195700 |
| 2025-08-26 | 11.88 | $12.70 | 119101 |
| 2025-08-25 | 11.70 | $11.96 | 244000 |
| 2025-08-22 | 11.65 | $11.99 | 363000 |
| 2025-08-21 | 11.59 | $11.70 | 142800 |
| 2025-08-20 | 11.58 | $11.09 | 164600 |
| 2025-08-19 | 11.70 | $10.93 | 279400 |
| 2025-08-18 | 11.87 | $11.59 | 249200 |
| 2025-08-15 | 11.93 | $11.72 | 387800 |
| 2025-08-14 | 11.97 | $11.68 | 172500 |
| 2025-08-13 | 12.02 | $11.69 | 708000 |
| 2025-08-12 | 12.08 | $11.20 | 253700 |
| 2025-08-11 | 12.26 | $11.49 | 118500 |
| 2025-08-08 | 12.40 | $11.69 | 141000 |
| 2025-08-07 | 12.52 | $11.70 | 104200 |
| 2025-08-06 | 12.65 | $11.75 | 197500 |
| 2025-08-05 | 12.79 | $11.65 | 181500 |
| 2025-08-04 | 12.97 | $11.84 | 203801 |
| 2025-08-01 | 13.14 | $12.21 | 225300 |
| 2025-07-31 | 13.25 | $12.41 | 128104 |
| 2025-07-30 | 13.34 | $12.64 | 241700 |
| 2025-07-29 | 13.38 | $12.75 | 329900 |
| 2025-07-28 | 13.40 | $13.83 | 143100 |
| 2025-07-25 | 13.19 | $13.88 | 204000 |
| 2025-07-24 | 12.94 | $13.56 | 221500 |
| 2025-07-23 | 12.70 | $13.53 | 299400 |
| 2025-07-22 | 12.43 | $12.47 | 150300 |
| 2025-07-21 | 12.33 | $12.31 | 189400 |
| 2025-07-18 | 12.25 | $12.55 | 237025 |
| 2025-07-17 | 12.10 | $12.62 | 207400 |
| 2025-07-16 | 11.90 | $11.99 | 222800 |
| 2025-07-15 | 11.80 | $11.67 | 209500 |
| 2025-07-14 | 11.75 | $12.01 | 270000 |
| 2025-07-11 | 11.62 | $11.73 | 240400 |
| 2025-07-10 | 11.52 | $11.68 | 220800 |
| 2025-07-09 | 11.41 | $11.72 | 221700 |
| 2025-07-08 | 11.27 | $11.34 | 253900 |
| 2025-07-07 | 11.18 | $10.85 | 319000 |
| 2025-07-03 | 11.18 | $11.37 | 187930 |
| 2025-07-02 | 11.06 | $11.40 | 753700 |
| 2025-07-01 | 10.92 | $10.60 | 398700 |
| 2025-06-30 | 10.92 | $10.57 | 321100 |
| 2025-06-27 | 10.93 | $10.51 | 1.1M |
| 2025-06-26 | 10.94 | $10.87 | 395300 |
| 2025-06-25 | 10.87 | $10.73 | 438000 |
| 2025-06-24 | 10.82 | $10.71 | 559400 |
| 2025-06-23 | 10.76 | $10.53 | 537500 |
| 2025-06-20 | 10.73 | $10.47 | 967500 |
| 2025-06-18 | 10.70 | $10.49 | 490100 |
| 2025-06-17 | 10.66 | $10.24 | 536323 |
| 2025-06-16 | 10.65 | $10.54 | 345500 |
| 2025-06-13 | 10.58 | $10.17 | 299700 |
| 2025-06-12 | 10.57 | $10.41 | 426900 |
| 2025-06-11 | 10.50 | $10.28 | 498500 |
| 2025-06-10 | 10.45 | $10.28 | 469300 |
| 2025-06-09 | 10.37 | $10.11 | 382600 |
| 2025-06-06 | 10.32 | $10.21 | 842200 |
| 2025-06-05 | 10.24 | $10.52 | 1.0M |
| 2025-06-04 | 10.06 | $9.97 | 437500 |
| 2025-06-03 | 9.98 | $9.97 | 306900 |
| 2025-06-02 | 9.87 | $9.93 | 627500 |
| 2025-05-30 | 9.75 | $9.25 | 796400 |
| 2025-05-29 | 9.74 | $9.86 | 431423 |
| 2025-05-28 | 9.60 | $9.72 | 372700 |
| 2025-05-27 | 9.46 | $9.65 | 874000 |
| 2025-05-23 | 9.31 | $9.19 | 372800 |
| 2025-05-22 | 9.23 | $9.48 | 701700 |
| 2025-05-21 | 9.06 | $9.06 | 703600 |
| 2025-05-20 | 8.95 | $9.42 | 934100 |
| 2025-05-19 | 8.75 | $9.97 | 1.1M |
| 2025-05-16 | 8.39 | $9.84 | 2.3M |
| 2025-05-15 | 7.99 | $10.12 | 3.4M |
| 2025-05-14 | 7.47 | $10.16 | 37.8M |
| 2025-05-13 | 6.86 | $6.73 | 227900 |
| 2025-05-12 | 6.86 | $6.98 | 217500 |
| 2025-05-09 | 6.82 | $6.69 | 164800 |
| 2025-05-08 | 6.82 | $6.95 | 243100 |
| 2025-05-07 | 6.77 | $7.05 | 178300 |
| 2025-05-06 | 6.70 | $6.45 | 223200 |
| 2025-05-05 | 6.73 | $7.16 | 113100 |
| 2025-05-02 | 6.62 | $7.48 | 202800 |
| 2025-05-01 | 6.42 | $7.14 | 210600 |
| 2025-04-30 | 6.27 | $6.96 | 286000 |
| 2025-04-29 | 6.12 | $6.93 | 179800 |
| 2025-04-28 | 5.96 | $7.00 | 217000 |
| 2025-04-25 | 5.77 | $6.46 | 173700 |
| 2025-04-24 | 5.65 | $6.46 | 162000 |
| 2025-04-23 | 5.52 | $6.14 | 233200 |
| 2025-04-22 | 5.43 | $5.97 | 190500 |
| 2025-04-21 | 5.37 | $5.87 | 137300 |
| 2025-04-17 | 5.33 | $5.90 | 212000 |
| 2025-04-16 | 5.28 | $5.99 | 128600 |
| 2025-04-15 | 5.20 | $6.29 | 172200 |
| 2025-04-14 | 5.05 | $6.07 | 189600 |
| 2025-04-11 | 4.92 | $5.72 | 122400 |
| 2025-04-10 | 4.86 | $5.16 | 237000 |
| 2025-04-09 | 4.91 | $5.61 | 239900 |
| 2025-04-08 | 4.87 | $5.02 | 206400 |
| 2025-04-07 | 4.96 | $5.38 | 187700 |
| 2025-04-04 | 5.00 | $5.48 | 265900 |
| 2025-04-03 | 5.03 | $5.80 | 410000 |
| 2025-04-02 | 5.00 | $5.49 | 204100 |
| 2025-04-01 | 5.04 | $5.02 | 703500 |
| 2025-03-31 | 5.20 | $5.79 | 375000 |
| 2025-03-28 | 5.22 | $6.10 | 214400 |
| 2025-03-27 | 5.19 | $6.29 | 239700 |
| 2025-03-26 | 5.12 | $6.14 | 326900 |
| 2025-03-25 | 5.08 | $6.10 | 220600 |
| 2025-03-24 | 5.06 | $6.37 | 157900 |
| 2025-03-21 | 4.98 | $5.92 | 325300 |
| 2025-03-20 | 5.00 | $6.15 | 311112 |
| 2025-03-19 | 4.98 | $6.55 | 312900 |
| 2025-03-18 | 4.89 | $6.24 | 284900 |
| 2025-03-17 | 4.86 | $6.34 | 250000 |
| 2025-03-14 | 4.82 | $6.30 | 321700 |
| 2025-03-13 | 4.79 | $6.39 | 289500 |
| 2025-03-12 | 4.75 | $6.74 | 326300 |
| 2025-03-11 | 4.66 | $6.68 | 689100 |
| 2025-03-10 | 4.57 | $5.87 | 769100 |
| 2025-03-07 | 4.66 | $6.43 | 674600 |
| 2025-03-06 | 4.67 | $6.36 | 698400 |
| 2025-03-05 | 4.71 | $5.93 | 858300 |
| 2025-03-04 | 4.87 | $6.16 | 497300 |
| 2025-03-03 | 5.03 | $6.06 | 634300 |
| 2025-02-28 | 5.26 | $6.47 | 725600 |
| 2025-02-27 | 5.46 | $5.80 | 265800 |
| 2025-02-26 | 5.86 | $5.70 | 359000 |
| 2025-02-25 | 6.37 | $5.52 | 451700 |
| 2025-02-24 | 7.02 | $5.73 | 692300 |
| 2025-02-21 | 7.75 | $5.80 | 1.2M |
| 2025-02-20 | 8.61 | $5.89 | 1.5M |
| 2025-02-19 | 9.61 | $5.55 | 1.5M |
| 2025-02-18 | 10.87 | $6.87 | 8.6M |
| 2025-02-14 | 12.06 | $12.96 | 198900 |
| 2025-02-13 | 12.17 | $11.55 | 291200 |
| 2025-02-12 | 12.62 | $11.32 | 404500 |
| 2025-02-11 | 13.21 | $11.38 | 317200 |
| 2025-02-10 | 13.89 | $13.17 | 423024 |
| 2025-02-07 | 14.31 | $13.09 | 193600 |
| 2025-02-06 | 14.84 | $14.21 | 179151 |
| 2025-02-05 | 15.22 | $14.39 | 293866 |
| 2025-02-04 | 15.64 | $14.54 | 268956 |
| 2025-02-03 | 16.11 | $15.61 | 326589 |
| 2025-01-31 | 16.45 | $16.91 | 309058 |
| 2025-01-30 | 16.57 | $17.71 | 289333 |
| 2025-01-29 | 16.55 | $15.55 | 309258 |
| 2025-01-28 | 17.00 | $16.01 | 168464 |
| 2025-01-27 | 17.44 | $16.16 | 177094 |
| 2025-01-24 | 17.92 | $18.48 | 205395 |
| 2025-01-23 | 18.00 | $18.38 | 168058 |
| 2025-01-22 | 18.13 | $19.38 | 146519 |
| 2025-01-21 | 18.08 | $18.70 | 355369 |
| 2025-01-17 | 18.18 | $16.89 | 97545 |
| 2025-01-16 | 18.68 | $16.98 | 130761 |
| 2025-01-15 | 19.26 | $17.00 | 127951 |
| 2025-01-14 | 19.93 | $16.96 | 362251 |
| 2025-01-13 | 20.73 | $17.00 | 261373 |
| 2025-01-10 | 21.66 | $17.99 | 207078 |
| 2025-01-08 | 22.53 | $20.85 | 149668 |
| 2025-01-07 | 22.94 | $20.47 | 151940 |
| 2025-01-06 | 23.50 | $22.09 | 184245 |
| 2025-01-03 | 23.81 | $23.69 | 216540 |
| 2025-01-02 | 23.84 | $21.35 | 183830 |
| 2024-12-31 | 24.36 | $22.90 | 135743 |
| 2024-12-30 | 24.63 | $23.23 | 131278 |
| 2024-12-27 | 24.88 | $25.33 | 95625 |
| 2024-12-26 | 24.72 | $25.76 | 112150 |
| 2024-12-24 | 24.45 | $25.90 | 148095 |
| 2024-12-23 | 24.09 | $27.09 | 366007 |
| 2024-12-20 | 23.43 | $24.28 | 3.9M |
| 2024-12-19 | 23.26 | $23.40 | 818940 |
| 2024-12-18 | 23.24 | $22.40 | 402246 |
| 2024-12-17 | 23.43 | $22.41 | 402227 |
| 2024-12-16 | 23.65 | $21.69 | 333183 |
| 2024-12-13 | 24.06 | $22.39 | 203065 |
| 2024-12-12 | 24.38 | $22.57 | 188144 |
| 2024-12-11 | 24.71 | $24.63 | 258775 |
| 2024-12-10 | 24.66 | $23.01 | 388229 |
| 2024-12-09 | 24.94 | $23.01 | 308952 |
| 2024-12-06 | 25.26 | $25.75 | 283613 |
| 2024-12-05 | 25.05 | $25.19 | 237911 |
| 2024-12-04 | 24.92 | $26.06 | 403301 |
| 2024-12-03 | 24.57 | $25.69 | 234903 |
| 2024-12-02 | 24.25 | $24.76 | 144306 |
| 2024-11-29 | 24.07 | $25.29 | 119528 |
| 2024-11-27 | 23.74 | $24.78 | 175185 |
| 2024-11-26 | 23.47 | $24.28 | 99752 |
| 2024-11-25 | 23.25 | $23.25 | 179971 |
| 2024-11-22 | 23.21 | $22.00 | 152465 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
34.34
2026-07-16
Close Price
$31.56
Vol: 416680
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.32
Average
19.38
Maximum
37.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 34.34 | $31.56 | 416680 |
| 2026-07-15 | 35.32 | $34.07 | 373700 |
| 2026-07-14 | 35.71 | $34.54 | 650800 |
| 2026-07-13 | 36.02 | $34.36 | 394100 |
| 2026-07-10 | 36.44 | $35.93 | 378200 |
| 2026-07-09 | 36.44 | $37.84 | 969517 |
| 2026-07-08 | 35.82 | $36.44 | 945200 |
| 2026-07-07 | 35.49 | $35.83 | 843504 |
| 2026-07-06 | 35.26 | $33.47 | 469404 |
| 2026-07-02 | 35.71 | $34.00 | 475806 |
| 2026-07-01 | 36.08 | $34.61 | 440400 |
| 2026-06-30 | 36.30 | $33.49 | 747647 |
| 2026-06-29 | 36.91 | $34.75 | 1.4M |
| 2026-06-26 | 37.21 | $37.34 | 1.5M |
| 2026-06-25 | 36.73 | $34.54 | 324557 |
| 2026-06-24 | 36.99 | $36.05 | 357600 |
| 2026-06-23 | 36.78 | $36.57 | 312500 |
| 2026-06-22 | 36.33 | $34.85 | 507455 |
| 2026-06-18 | 36.28 | $36.17 | 283355 |
| 2026-06-17 | 35.75 | $35.80 | 325299 |
| 2026-06-16 | 35.19 | $35.17 | 284028 |
| 2026-06-15 | 34.66 | $36.03 | 287821 |
| 2026-06-12 | 33.71 | $35.95 | 475900 |
| 2026-06-11 | 32.54 | $34.03 | 513326 |
| 2026-06-10 | 31.69 | $30.47 | 171900 |
| 2026-06-09 | 31.75 | $31.01 | 277830 |
| 2026-06-08 | 31.63 | $30.41 | 327300 |
| 2026-06-05 | 31.65 | $31.15 | 211700 |
| 2026-06-04 | 31.40 | $31.37 | 290700 |
| 2026-06-03 | 31.01 | $30.55 | 286646 |
| 2026-06-02 | 30.75 | $29.94 | 603614 |
| 2026-06-01 | 30.60 | $29.98 | 359300 |
| 2026-05-29 | 30.37 | $30.20 | 270509 |
| 2026-05-28 | 30.00 | $31.05 | 219156 |
| 2026-05-27 | 29.25 | $29.79 | 178700 |
| 2026-05-26 | 28.70 | $30.65 | 347400 |
| 2026-05-22 | 27.75 | $28.36 | 347216 |
| 2026-05-21 | 27.29 | $27.92 | 232419 |
| 2026-05-20 | 26.85 | $28.01 | 226724 |
| 2026-05-19 | 26.27 | $26.51 | 366800 |
| 2026-05-18 | 26.04 | $26.30 | 316920 |
| 2026-05-15 | 25.80 | $26.95 | 573806 |
| 2026-05-14 | 25.31 | $28.32 | 556102 |
| 2026-05-13 | 24.27 | $24.75 | 315751 |
| 2026-05-12 | 24.13 | $24.84 | 408181 |
| 2026-05-11 | 23.94 | $23.57 | 132900 |
| 2026-05-08 | 24.11 | $23.87 | 208400 |
| 2026-05-07 | 24.23 | $23.98 | 218327 |
| 2026-05-06 | 24.35 | $24.71 | 308500 |
| 2026-05-05 | 24.26 | $24.13 | 298700 |
| 2026-05-04 | 24.34 | $24.82 | 359600 |
| 2026-05-01 | 24.23 | $23.61 | 201600 |
| 2026-04-30 | 24.47 | $23.76 | 271905 |
| 2026-04-29 | 24.73 | $23.45 | 347610 |
| 2026-04-28 | 25.14 | $24.29 | 280227 |
| 2026-04-27 | 25.37 | $25.09 | 370800 |
| 2026-04-24 | 25.40 | $24.67 | 595429 |
| 2026-04-23 | 25.56 | $24.97 | 347312 |
| 2026-04-22 | 25.66 | $25.86 | 255600 |
| 2026-04-21 | 25.50 | $25.80 | 363400 |
| 2026-04-20 | 25.31 | $26.86 | 654627 |
| 2026-04-17 | 24.75 | $26.13 | 391400 |
| 2026-04-16 | 24.30 | $24.99 | 352206 |
| 2026-04-15 | 24.11 | $25.93 | 816100 |
| 2026-04-14 | 23.60 | $24.13 | 213430 |
| 2026-04-13 | 23.55 | $23.34 | 218205 |
| 2026-04-10 | 23.74 | $23.09 | 629100 |
| 2026-04-09 | 24.08 | $24.83 | 220936 |
| 2026-04-08 | 23.94 | $24.49 | 162439 |
| 2026-04-07 | 23.89 | $24.84 | 189600 |
| 2026-04-06 | 23.74 | $24.78 | 140200 |
| 2026-04-02 | 23.58 | $25.18 | 288100 |
| 2026-04-01 | 23.28 | $24.37 | 210238 |
| 2026-03-31 | 23.18 | $24.03 | 257857 |
| 2026-03-30 | 23.19 | $23.30 | 223418 |
| 2026-03-27 | 23.46 | $23.87 | 145400 |
| 2026-03-26 | 23.63 | $24.74 | 238800 |
| 2026-03-25 | 23.58 | $24.21 | 134208 |
| 2026-03-24 | 23.70 | $23.44 | 164500 |
| 2026-03-23 | 24.12 | $23.78 | 288200 |
| 2026-03-20 | 24.55 | $24.18 | 489838 |
| 2026-03-19 | 24.96 | $24.28 | 283195 |
| 2026-03-18 | 25.44 | $24.11 | 232100 |
| 2026-03-17 | 26.10 | $25.17 | 212220 |
| 2026-03-16 | 26.58 | $25.14 | 353100 |
| 2026-03-13 | 27.18 | $25.14 | 282900 |
| 2026-03-12 | 27.91 | $26.45 | 249525 |
| 2026-03-11 | 28.39 | $26.31 | 308472 |
| 2026-03-10 | 29.02 | $28.02 | 245400 |
| 2026-03-09 | 29.22 | $29.06 | 556630 |
| 2026-03-06 | 29.14 | $28.78 | 302200 |
| 2026-03-05 | 29.11 | $27.47 | 494900 |
| 2026-03-04 | 29.48 | $28.83 | 200300 |
| 2026-03-03 | 29.49 | $28.13 | 223300 |
| 2026-03-02 | 29.70 | $28.64 | 514822 |
| 2026-02-27 | 29.77 | $29.02 | 412100 |
| 2026-02-26 | 29.72 | $30.28 | 253600 |
| 2026-02-25 | 29.25 | $29.99 | 477544 |
| 2026-02-24 | 28.74 | $30.86 | 343000 |
| 2026-02-23 | 27.82 | $28.00 | 263600 |
| 2026-02-20 | 27.61 | $27.28 | 293624 |
| 2026-02-19 | 27.56 | $27.08 | 458829 |
| 2026-02-18 | 27.55 | $28.30 | 364600 |
| 2026-02-17 | 27.15 | $30.30 | 417545 |
| 2026-02-13 | 26.01 | $27.50 | 348914 |
| 2026-02-12 | 25.52 | $25.76 | 171000 |
| 2026-02-11 | 25.46 | $26.34 | 233627 |
| 2026-02-10 | 25.22 | $26.70 | 173029 |
| 2026-02-09 | 24.81 | $26.59 | 365200 |
| 2026-02-06 | 24.36 | $25.41 | 280135 |
| 2026-02-05 | 24.19 | $24.44 | 385823 |
| 2026-02-04 | 24.31 | $24.93 | 226500 |
| 2026-02-03 | 24.30 | $25.54 | 194852 |
| 2026-02-02 | 24.12 | $25.03 | 487900 |
| 2026-01-30 | 24.08 | $23.34 | 282418 |
| 2026-01-29 | 24.58 | $23.80 | 286536 |
| 2026-01-28 | 25.05 | $23.66 | 325705 |
| 2026-01-27 | 25.68 | $25.45 | 347444 |
| 2026-01-26 | 25.89 | $25.97 | 180217 |
| 2026-01-23 | 25.99 | $25.77 | 190703 |
| 2026-01-22 | 26.19 | $26.67 | 258100 |
| 2026-01-21 | 26.14 | $26.35 | 190200 |
| 2026-01-20 | 26.19 | $27.03 | 164934 |
| 2026-01-16 | 26.04 | $26.07 | 344108 |
| 2026-01-15 | 26.17 | $27.38 | 235200 |
| 2026-01-14 | 25.92 | $26.73 | 173400 |
| 2026-01-13 | 25.83 | $26.38 | 221101 |
| 2026-01-12 | 25.83 | $24.88 | 1.1M |
| 2026-01-09 | 26.32 | $25.30 | 235200 |
| 2026-01-08 | 26.79 | $25.74 | 177611 |
| 2026-01-07 | 27.22 | $26.41 | 304900 |
| 2026-01-06 | 27.53 | $25.45 | 316500 |
| 2026-01-05 | 28.21 | $26.79 | 230700 |
| 2026-01-02 | 28.61 | $27.98 | 255610 |
| 2025-12-31 | 28.70 | $27.88 | 168900 |
| 2025-12-30 | 28.83 | $27.78 | 143421 |
| 2025-12-29 | 29.01 | $28.38 | 126079 |
| 2025-12-26 | 29.01 | $28.62 | 118200 |
| 2025-12-24 | 28.92 | $29.47 | 114000 |
| 2025-12-23 | 28.52 | $28.23 | 264000 |
| 2025-12-22 | 28.41 | $29.47 | 189605 |
| 2025-12-19 | 27.86 | $29.58 | 915700 |
| 2025-12-18 | 27.14 | $27.54 | 301805 |
| 2025-12-17 | 26.89 | $26.55 | 287708 |
| 2025-12-16 | 26.89 | $26.23 | 253502 |
| 2025-12-15 | 26.98 | $27.18 | 340908 |
| 2025-12-12 | 26.76 | $25.44 | 164900 |
| 2025-12-11 | 27.04 | $26.21 | 219534 |
| 2025-12-10 | 27.12 | $25.64 | 346735 |
| 2025-12-09 | 27.37 | $25.49 | 182613 |
| 2025-12-08 | 27.70 | $25.96 | 423927 |
| 2025-12-05 | 27.92 | $26.76 | 346916 |
| 2025-12-04 | 27.91 | $26.16 | 177915 |
| 2025-12-03 | 28.06 | $26.55 | 290344 |
| 2025-12-02 | 28.08 | $26.17 | 282200 |
| 2025-12-01 | 28.18 | $27.62 | 286062 |
| 2025-11-28 | 27.81 | $29.02 | 295200 |
| 2025-11-26 | 26.88 | $29.57 | 681184 |
| 2025-11-25 | 25.53 | $27.97 | 360600 |
| 2025-11-24 | 24.36 | $28.51 | 546631 |
| 2025-11-21 | 22.75 | $25.56 | 345498 |
| 2025-11-20 | 21.70 | $23.77 | 277033 |
| 2025-11-19 | 20.99 | $23.10 | 390471 |
| 2025-11-18 | 20.33 | $21.69 | 331934 |
| 2025-11-17 | 19.97 | $21.64 | 462715 |
| 2025-11-14 | 19.56 | $23.27 | 1.5M |
| 2025-11-13 | 18.55 | $19.24 | 150945 |
| 2025-11-12 | 18.60 | $19.23 | 214900 |
| 2025-11-11 | 18.69 | $19.24 | 276739 |
| 2025-11-10 | 18.81 | $18.10 | 316207 |
| 2025-11-07 | 19.33 | $18.51 | 182200 |
| 2025-11-06 | 19.85 | $18.80 | 179943 |
| 2025-11-05 | 20.39 | $19.13 | 308500 |
| 2025-11-04 | 20.96 | $19.46 | 188849 |
| 2025-11-03 | 21.54 | $20.05 | 213500 |
| 2025-10-31 | 22.06 | $20.60 | 160221 |
| 2025-10-30 | 22.51 | $21.49 | 139500 |
| 2025-10-29 | 22.77 | $21.94 | 411947 |
| 2025-10-28 | 22.93 | $22.32 | 161700 |
| 2025-10-27 | 22.98 | $22.62 | 512761 |
| 2025-10-24 | 22.94 | $21.67 | 144720 |
| 2025-10-23 | 23.16 | $21.79 | 371117 |
| 2025-10-22 | 23.38 | $22.00 | 404535 |
| 2025-10-21 | 23.55 | $21.31 | 116890 |
| 2025-10-20 | 23.94 | $22.44 | 195825 |
| 2025-10-17 | 24.03 | $22.06 | 279600 |
| 2025-10-16 | 24.22 | $22.57 | 286300 |
| 2025-10-15 | 24.26 | $23.33 | 534900 |
| 2025-10-14 | 24.01 | $23.30 | 363700 |
| 2025-10-13 | 23.69 | $24.09 | 339900 |
| 2025-10-10 | 22.99 | $23.07 | 536400 |
| 2025-10-09 | 22.43 | $23.14 | 410000 |
| 2025-10-08 | 21.67 | $22.49 | 537730 |
| 2025-10-07 | 20.93 | $21.01 | 449906 |
| 2025-10-06 | 20.45 | $20.80 | 536419 |
| 2025-10-03 | 19.90 | $20.68 | 309300 |
| 2025-10-02 | 19.24 | $20.15 | 355400 |
| 2025-10-01 | 18.57 | $19.00 | 551300 |
| 2025-09-30 | 18.09 | $18.81 | 481800 |
| 2025-09-29 | 17.54 | $18.15 | 277000 |
| 2025-09-26 | 17.06 | $17.45 | 148600 |
| 2025-09-25 | 16.68 | $16.75 | 161700 |
| 2025-09-24 | 16.41 | $16.91 | 308700 |
| 2025-09-23 | 16.02 | $16.06 | 162400 |
| 2025-09-22 | 15.79 | $16.00 | 205800 |
| 2025-09-19 | 15.52 | $15.70 | 653500 |
| 2025-09-18 | 15.27 | $15.94 | 259000 |
| 2025-09-17 | 14.87 | $14.39 | 186401 |
| 2025-09-16 | 14.86 | $14.44 | 118702 |
| 2025-09-15 | 14.82 | $14.47 | 165700 |
| 2025-09-12 | 14.75 | $14.28 | 161800 |
| 2025-09-11 | 14.71 | $14.42 | 251800 |
| 2025-09-10 | 14.60 | $14.72 | 206400 |
| 2025-09-09 | 14.36 | $15.22 | 156600 |
| 2025-09-08 | 13.89 | $14.67 | 182102 |
| 2025-09-05 | 13.48 | $14.43 | 202300 |
| 2025-09-04 | 13.06 | $14.12 | 355200 |
| 2025-09-03 | 12.62 | $14.08 | 798301 |
| 2025-09-02 | 12.11 | $12.34 | 115700 |
| 2025-08-29 | 12.03 | $12.10 | 197700 |
| 2025-08-28 | 12.01 | $12.28 | 187700 |
| 2025-08-27 | 11.92 | $12.63 | 195700 |
| 2025-08-26 | 11.71 | $12.70 | 119101 |
| 2025-08-25 | 11.43 | $11.96 | 244000 |
| 2025-08-22 | 11.32 | $11.99 | 363000 |
| 2025-08-21 | 11.19 | $11.70 | 142800 |
| 2025-08-20 | 11.13 | $11.09 | 164600 |
| 2025-08-19 | 11.25 | $10.93 | 279400 |
| 2025-08-18 | 11.45 | $11.59 | 249200 |
| 2025-08-15 | 11.49 | $11.72 | 387800 |
| 2025-08-14 | 11.51 | $11.68 | 172500 |
| 2025-08-13 | 11.55 | $11.69 | 708000 |
| 2025-08-12 | 11.59 | $11.20 | 253700 |
| 2025-08-11 | 11.81 | $11.49 | 118500 |
| 2025-08-08 | 11.98 | $11.69 | 141000 |
| 2025-08-07 | 12.13 | $11.70 | 104200 |
| 2025-08-06 | 12.31 | $11.75 | 197500 |
| 2025-08-05 | 12.51 | $11.65 | 181500 |
| 2025-08-04 | 12.78 | $11.84 | 203801 |
| 2025-08-01 | 13.05 | $12.21 | 225300 |
| 2025-07-31 | 13.25 | $12.41 | 128104 |
| 2025-07-30 | 13.42 | $12.64 | 241700 |
| 2025-07-29 | 13.55 | $12.75 | 329900 |
| 2025-07-28 | 13.65 | $13.83 | 143100 |
| 2025-07-25 | 13.43 | $13.88 | 204000 |
| 2025-07-24 | 13.12 | $13.56 | 221500 |
| 2025-07-23 | 12.84 | $13.53 | 299400 |
| 2025-07-22 | 12.50 | $12.47 | 150300 |
| 2025-07-21 | 12.40 | $12.31 | 189400 |
| 2025-07-18 | 12.33 | $12.55 | 237025 |
| 2025-07-17 | 12.15 | $12.62 | 207400 |
| 2025-07-16 | 11.91 | $11.99 | 222800 |
| 2025-07-15 | 11.80 | $11.67 | 209500 |
| 2025-07-14 | 11.77 | $12.01 | 270000 |
| 2025-07-11 | 11.60 | $11.73 | 240400 |
| 2025-07-10 | 11.49 | $11.68 | 220800 |
| 2025-07-09 | 11.36 | $11.72 | 221700 |
| 2025-07-08 | 11.18 | $11.34 | 253900 |
| 2025-07-07 | 11.08 | $10.85 | 319000 |
| 2025-07-03 | 11.10 | $11.37 | 187930 |
| 2025-07-02 | 10.96 | $11.40 | 753700 |
| 2025-07-01 | 10.77 | $10.60 | 398700 |
| 2025-06-30 | 10.79 | $10.57 | 321100 |
| 2025-06-27 | 10.82 | $10.51 | 1.1M |
| 2025-06-26 | 10.86 | $10.87 | 395300 |
| 2025-06-25 | 10.80 | $10.73 | 438000 |
| 2025-06-24 | 10.75 | $10.71 | 559400 |
| 2025-06-23 | 10.70 | $10.53 | 537500 |
| 2025-06-20 | 10.68 | $10.47 | 967500 |
| 2025-06-18 | 10.68 | $10.49 | 490100 |
| 2025-06-17 | 10.65 | $10.24 | 536323 |
| 2025-06-16 | 10.69 | $10.54 | 345500 |
| 2025-06-13 | 10.63 | $10.17 | 299700 |
| 2025-06-12 | 10.67 | $10.41 | 426900 |
| 2025-06-11 | 10.63 | $10.28 | 498500 |
| 2025-06-10 | 10.61 | $10.28 | 469300 |
| 2025-06-09 | 10.58 | $10.11 | 382600 |
| 2025-06-06 | 10.57 | $10.21 | 842200 |
| 2025-06-05 | 10.53 | $10.52 | 1.0M |
| 2025-06-04 | 10.36 | $9.97 | 437500 |
| 2025-06-03 | 10.31 | $9.97 | 306900 |
| 2025-06-02 | 10.24 | $9.93 | 627500 |
| 2025-05-30 | 10.14 | $9.25 | 796400 |
| 2025-05-29 | 10.23 | $9.86 | 431423 |
| 2025-05-28 | 10.13 | $9.72 | 372700 |
| 2025-05-27 | 10.04 | $9.65 | 874000 |
| 2025-05-23 | 9.93 | $9.19 | 372800 |
| 2025-05-22 | 9.92 | $9.48 | 701700 |
| 2025-05-21 | 9.80 | $9.06 | 703600 |
| 2025-05-20 | 9.78 | $9.42 | 934100 |
| 2025-05-19 | 9.61 | $9.97 | 1.1M |
| 2025-05-16 | 9.21 | $9.84 | 2.3M |
| 2025-05-15 | 8.75 | $10.12 | 3.4M |
| 2025-05-14 | 8.08 | $10.16 | 37.8M |
| 2025-05-13 | 7.25 | $6.73 | 227900 |
| 2025-05-12 | 7.31 | $6.98 | 217500 |
| 2025-05-09 | 7.29 | $6.69 | 164800 |
| 2025-05-08 | 7.36 | $6.95 | 243100 |
| 2025-05-07 | 7.36 | $7.05 | 178300 |
| 2025-05-06 | 7.31 | $6.45 | 223200 |
| 2025-05-05 | 7.44 | $7.16 | 113100 |
| 2025-05-02 | 7.36 | $7.48 | 202800 |
| 2025-05-01 | 7.15 | $7.14 | 210600 |
| 2025-04-30 | 6.99 | $6.96 | 286000 |
| 2025-04-29 | 6.85 | $6.93 | 179800 |
| 2025-04-28 | 6.69 | $7.00 | 217000 |
| 2025-04-25 | 6.45 | $6.46 | 173700 |
| 2025-04-24 | 6.34 | $6.46 | 162000 |
| 2025-04-23 | 6.19 | $6.14 | 233200 |
| 2025-04-22 | 6.11 | $5.97 | 190500 |
| 2025-04-21 | 6.07 | $5.87 | 137300 |
| 2025-04-17 | 6.05 | $5.90 | 212000 |
| 2025-04-16 | 6.01 | $5.99 | 128600 |
| 2025-04-15 | 5.93 | $6.29 | 172200 |
| 2025-04-14 | 5.74 | $6.07 | 189600 |
| 2025-04-11 | 5.58 | $5.72 | 122400 |
| 2025-04-10 | 5.50 | $5.16 | 237000 |
| 2025-04-09 | 5.59 | $5.61 | 239900 |
| 2025-04-08 | 5.55 | $5.02 | 206400 |
| 2025-04-07 | 5.70 | $5.38 | 187700 |
| 2025-04-04 | 5.77 | $5.48 | 265900 |
| 2025-04-03 | 5.83 | $5.80 | 410000 |
| 2025-04-02 | 5.81 | $5.49 | 204100 |
| 2025-04-01 | 5.88 | $5.02 | 703500 |
| 2025-03-31 | 6.13 | $5.79 | 375000 |
| 2025-03-28 | 6.18 | $6.10 | 214400 |
| 2025-03-27 | 6.16 | $6.29 | 239700 |
| 2025-03-26 | 6.08 | $6.14 | 326900 |
| 2025-03-25 | 6.04 | $6.10 | 220600 |
| 2025-03-24 | 6.01 | $6.37 | 157900 |
| 2025-03-21 | 5.89 | $5.92 | 325300 |
| 2025-03-20 | 5.90 | $6.15 | 311112 |
| 2025-03-19 | 5.86 | $6.55 | 312900 |
| 2025-03-18 | 5.70 | $6.24 | 284900 |
| 2025-03-17 | 5.61 | $6.34 | 250000 |
| 2025-03-14 | 5.49 | $6.30 | 321700 |
| 2025-03-13 | 5.38 | $6.39 | 289500 |
| 2025-03-12 | 5.23 | $6.74 | 326300 |
| 2025-03-11 | 4.98 | $6.68 | 689100 |
| 2025-03-10 | 4.72 | $5.87 | 769100 |
| 2025-03-07 | 4.68 | $6.43 | 674600 |
| 2025-03-06 | 4.51 | $6.36 | 698400 |
| 2025-03-05 | 4.36 | $5.93 | 858300 |
| 2025-03-04 | 4.35 | $6.16 | 497300 |
| 2025-03-03 | 4.32 | $6.06 | 634300 |
| 2025-02-28 | 4.37 | $6.47 | 725600 |
| 2025-02-27 | 4.35 | $5.80 | 265800 |
| 2025-02-26 | 4.59 | $5.70 | 359000 |
| 2025-02-25 | 4.98 | $5.52 | 451700 |
| 2025-02-24 | 5.58 | $5.73 | 692300 |
| 2025-02-21 | 6.29 | $5.80 | 1.2M |
| 2025-02-20 | 7.21 | $5.89 | 1.5M |
| 2025-02-19 | 8.34 | $5.55 | 1.5M |
| 2025-02-18 | 9.89 | $6.87 | 8.6M |
| 2025-02-14 | 11.40 | $12.96 | 198900 |
| 2025-02-13 | 11.35 | $11.55 | 291200 |
| 2025-02-12 | 11.78 | $11.32 | 404500 |
| 2025-02-11 | 12.41 | $11.38 | 317200 |
| 2025-02-10 | 13.20 | $13.17 | 423024 |
| 2025-02-07 | 13.63 | $13.09 | 193600 |
| 2025-02-06 | 14.21 | $14.21 | 179151 |
| 2025-02-05 | 14.60 | $14.39 | 293866 |
| 2025-02-04 | 15.04 | $14.54 | 268956 |
| 2025-02-03 | 15.56 | $15.61 | 326589 |
| 2025-01-31 | 15.89 | $16.91 | 309058 |
| 2025-01-30 | 15.90 | $17.71 | 289333 |
| 2025-01-29 | 15.70 | $15.55 | 309258 |
| 2025-01-28 | 16.16 | $16.01 | 168464 |
| 2025-01-27 | 16.61 | $16.16 | 177094 |
| 2025-01-24 | 17.15 | $18.48 | 205395 |
| 2025-01-23 | 17.09 | $18.38 | 168058 |
| 2025-01-22 | 17.08 | $19.38 | 146519 |
| 2025-01-21 | 16.79 | $18.70 | 355369 |
| 2025-01-17 | 16.68 | $16.89 | 97545 |
| 2025-01-16 | 17.17 | $16.98 | 130761 |
| 2025-01-15 | 17.76 | $17.00 | 127951 |
| 2025-01-14 | 18.52 | $16.96 | 362251 |
| 2025-01-13 | 19.48 | $17.00 | 261373 |
| 2025-01-10 | 20.67 | $17.99 | 207078 |
| 2025-01-08 | 21.82 | $20.85 | 149668 |
| 2025-01-07 | 22.33 | $20.47 | 151940 |
| 2025-01-06 | 23.09 | $22.09 | 184245 |
| 2025-01-03 | 23.51 | $23.69 | 216540 |
| 2025-01-02 | 23.51 | $21.35 | 183830 |
| 2024-12-31 | 24.26 | $22.90 | 135743 |
| 2024-12-30 | 24.68 | $23.23 | 131278 |
| 2024-12-27 | 25.08 | $25.33 | 95625 |
| 2024-12-26 | 24.90 | $25.76 | 112150 |
| 2024-12-24 | 24.53 | $25.90 | 148095 |
| 2024-12-23 | 24.03 | $27.09 | 366007 |
| 2024-12-20 | 23.05 | $24.28 | 3.9M |
| 2024-12-19 | 22.74 | $23.40 | 818940 |
| 2024-12-18 | 22.66 | $22.40 | 402246 |
| 2024-12-17 | 22.87 | $22.41 | 402227 |
| 2024-12-16 | 23.14 | $21.69 | 333183 |
| 2024-12-13 | 23.70 | $22.39 | 203065 |
| 2024-12-12 | 24.16 | $22.57 | 188144 |
| 2024-12-11 | 24.66 | $24.63 | 258775 |
| 2024-12-10 | 24.61 | $23.01 | 388229 |
| 2024-12-09 | 25.06 | $23.01 | 308952 |
| 2024-12-06 | 25.60 | $25.75 | 283613 |
| 2024-12-05 | 25.37 | $25.19 | 237911 |
| 2024-12-04 | 25.26 | $26.06 | 403301 |
| 2024-12-03 | 24.83 | $25.69 | 234903 |
| 2024-12-02 | 24.42 | $24.76 | 144306 |
| 2024-11-29 | 24.20 | $25.29 | 119528 |
| 2024-11-27 | 23.76 | $24.78 | 175185 |
| 2024-11-26 | 23.37 | $24.28 | 99752 |
| 2024-11-25 | 23.06 | $23.25 | 179971 |
| 2024-11-22 | 23.00 | $22.00 | 152465 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
46.93
2026-07-16
Close Price
$31.56
Vol: 416680
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.91
Average
53.55
Maximum
88.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 46.93 | $31.56 | 416680 |
| 2026-07-15 | 52.62 | $34.07 | 373700 |
| 2026-07-14 | 53.79 | $34.54 | 650800 |
| 2026-07-13 | 53.41 | $34.36 | 394100 |
| 2026-07-10 | 57.25 | $35.93 | 378200 |
| 2026-07-09 | 62.44 | $37.84 | 969517 |
| 2026-07-08 | 59.91 | $36.44 | 945200 |
| 2026-07-07 | 58.76 | $35.83 | 843504 |
| 2026-07-06 | 53.90 | $33.47 | 469404 |
| 2026-07-02 | 55.29 | $34.00 | 475806 |
| 2026-07-01 | 56.89 | $34.61 | 440400 |
| 2026-06-30 | 54.60 | $33.49 | 747647 |
| 2026-06-29 | 57.89 | $34.75 | 1.4M |
| 2026-06-26 | 65.63 | $37.34 | 1.5M |
| 2026-06-25 | 60.16 | $34.54 | 324557 |
| 2026-06-24 | 65.50 | $36.05 | 357600 |
| 2026-06-23 | 67.46 | $36.57 | 312500 |
| 2026-06-22 | 64.09 | $34.85 | 507455 |
| 2026-06-18 | 69.33 | $36.17 | 283355 |
| 2026-06-17 | 68.65 | $35.80 | 325299 |
| 2026-06-16 | 67.47 | $35.17 | 284028 |
| 2026-06-15 | 70.91 | $36.03 | 287821 |
| 2026-06-12 | 70.78 | $35.95 | 475900 |
| 2026-06-11 | 67.42 | $34.03 | 513326 |
| 2026-06-10 | 59.15 | $30.47 | 171900 |
| 2026-06-09 | 61.40 | $31.01 | 277830 |
| 2026-06-08 | 59.79 | $30.41 | 327300 |
| 2026-06-05 | 62.86 | $31.15 | 211700 |
| 2026-06-04 | 63.79 | $31.37 | 290700 |
| 2026-06-03 | 61.79 | $30.55 | 286646 |
| 2026-06-02 | 60.25 | $29.94 | 603614 |
| 2026-06-01 | 60.40 | $29.98 | 359300 |
| 2026-05-29 | 61.21 | $30.20 | 270509 |
| 2026-05-28 | 64.37 | $31.05 | 219156 |
| 2026-05-27 | 61.58 | $29.79 | 178700 |
| 2026-05-26 | 64.88 | $30.65 | 347400 |
| 2026-05-22 | 59.36 | $28.36 | 347216 |
| 2026-05-21 | 58.17 | $27.92 | 232419 |
| 2026-05-20 | 58.50 | $28.01 | 226724 |
| 2026-05-19 | 54.33 | $26.51 | 366800 |
| 2026-05-18 | 53.72 | $26.30 | 316920 |
| 2026-05-15 | 55.94 | $26.95 | 573806 |
| 2026-05-14 | 61.01 | $28.32 | 556102 |
| 2026-05-13 | 49.75 | $24.75 | 315751 |
| 2026-05-12 | 50.09 | $24.84 | 408181 |
| 2026-05-11 | 44.95 | $23.57 | 132900 |
| 2026-05-08 | 46.02 | $23.87 | 208400 |
| 2026-05-07 | 46.40 | $23.98 | 218327 |
| 2026-05-06 | 48.96 | $24.71 | 308500 |
| 2026-05-05 | 46.74 | $24.13 | 298700 |
| 2026-05-04 | 49.16 | $24.82 | 359600 |
| 2026-05-01 | 44.36 | $23.61 | 201600 |
| 2026-04-30 | 44.86 | $23.76 | 271905 |
| 2026-04-29 | 43.62 | $23.45 | 347610 |
| 2026-04-28 | 46.31 | $24.29 | 280227 |
| 2026-04-27 | 49.04 | $25.09 | 370800 |
| 2026-04-24 | 47.50 | $24.67 | 595429 |
| 2026-04-23 | 48.49 | $24.97 | 347312 |
| 2026-04-22 | 51.55 | $25.86 | 255600 |
| 2026-04-21 | 51.35 | $25.80 | 363400 |
| 2026-04-20 | 55.10 | $26.86 | 654627 |
| 2026-04-17 | 52.85 | $26.13 | 391400 |
| 2026-04-16 | 49.06 | $24.99 | 352206 |
| 2026-04-15 | 52.36 | $25.93 | 816100 |
| 2026-04-14 | 45.73 | $24.13 | 213430 |
| 2026-04-13 | 42.38 | $23.34 | 218205 |
| 2026-04-10 | 41.29 | $23.09 | 629100 |
| 2026-04-09 | 47.18 | $24.83 | 220936 |
| 2026-04-08 | 45.75 | $24.49 | 162439 |
| 2026-04-07 | 47.00 | $24.84 | 189600 |
| 2026-04-06 | 46.76 | $24.78 | 140200 |
| 2026-04-02 | 48.12 | $25.18 | 288100 |
| 2026-04-01 | 45.04 | $24.37 | 210238 |
| 2026-03-31 | 43.71 | $24.03 | 257857 |
| 2026-03-30 | 40.78 | $23.30 | 223418 |
| 2026-03-27 | 42.42 | $23.87 | 145400 |
| 2026-03-26 | 45.04 | $24.74 | 238800 |
| 2026-03-25 | 43.00 | $24.21 | 134208 |
| 2026-03-24 | 39.92 | $23.44 | 164500 |
| 2026-03-23 | 40.85 | $23.78 | 288200 |
| 2026-03-20 | 41.93 | $24.18 | 489838 |
| 2026-03-19 | 42.20 | $24.28 | 283195 |
| 2026-03-18 | 41.60 | $24.11 | 232100 |
| 2026-03-17 | 44.32 | $25.17 | 212220 |
| 2026-03-16 | 44.22 | $25.14 | 353100 |
| 2026-03-13 | 44.22 | $25.14 | 282900 |
| 2026-03-12 | 47.52 | $26.45 | 249525 |
| 2026-03-11 | 47.12 | $26.31 | 308472 |
| 2026-03-10 | 51.70 | $28.02 | 245400 |
| 2026-03-09 | 54.77 | $29.06 | 556630 |
| 2026-03-06 | 54.08 | $28.78 | 302200 |
| 2026-03-05 | 50.69 | $27.47 | 494900 |
| 2026-03-04 | 54.66 | $28.83 | 200300 |
| 2026-03-03 | 52.86 | $28.13 | 223300 |
| 2026-03-02 | 54.36 | $28.64 | 514822 |
| 2026-02-27 | 55.47 | $29.02 | 412100 |
| 2026-02-26 | 59.30 | $30.28 | 253600 |
| 2026-02-25 | 58.68 | $29.99 | 477544 |
| 2026-02-24 | 61.36 | $30.86 | 343000 |
| 2026-02-23 | 54.93 | $28.00 | 263600 |
| 2026-02-20 | 53.06 | $27.28 | 293624 |
| 2026-02-19 | 52.54 | $27.08 | 458829 |
| 2026-02-18 | 56.14 | $28.30 | 364600 |
| 2026-02-17 | 62.83 | $30.30 | 417545 |
| 2026-02-13 | 55.83 | $27.50 | 348914 |
| 2026-02-12 | 50.29 | $25.76 | 171000 |
| 2026-02-11 | 52.37 | $26.34 | 233627 |
| 2026-02-10 | 53.68 | $26.70 | 173029 |
| 2026-02-09 | 53.34 | $26.59 | 365200 |
| 2026-02-06 | 49.59 | $25.41 | 280135 |
| 2026-02-05 | 46.21 | $24.44 | 385823 |
| 2026-02-04 | 47.75 | $24.93 | 226500 |
| 2026-02-03 | 49.70 | $25.54 | 194852 |
| 2026-02-02 | 48.01 | $25.03 | 487900 |
| 2026-01-30 | 41.87 | $23.34 | 282418 |
| 2026-01-29 | 43.19 | $23.80 | 286536 |
| 2026-01-28 | 42.67 | $23.66 | 325705 |
| 2026-01-27 | 48.03 | $25.45 | 347444 |
| 2026-01-26 | 49.76 | $25.97 | 180217 |
| 2026-01-23 | 49.09 | $25.77 | 190703 |
| 2026-01-22 | 52.05 | $26.67 | 258100 |
| 2026-01-21 | 51.05 | $26.35 | 190200 |
| 2026-01-20 | 53.29 | $27.03 | 164934 |
| 2026-01-16 | 50.37 | $26.07 | 344108 |
| 2026-01-15 | 54.81 | $27.38 | 235200 |
| 2026-01-14 | 52.85 | $26.73 | 173400 |
| 2026-01-13 | 51.78 | $26.38 | 221101 |
| 2026-01-12 | 46.88 | $24.88 | 1.1M |
| 2026-01-09 | 48.18 | $25.30 | 235200 |
| 2026-01-08 | 49.55 | $25.74 | 177611 |
| 2026-01-07 | 51.68 | $26.41 | 304900 |
| 2026-01-06 | 48.68 | $25.45 | 316500 |
| 2026-01-05 | 53.04 | $26.79 | 230700 |
| 2026-01-02 | 57.38 | $27.98 | 255610 |
| 2025-12-31 | 57.10 | $27.88 | 168900 |
| 2025-12-30 | 56.83 | $27.78 | 143421 |
| 2025-12-29 | 58.94 | $28.38 | 126079 |
| 2025-12-26 | 59.78 | $28.62 | 118200 |
| 2025-12-24 | 62.81 | $29.47 | 114000 |
| 2025-12-23 | 60.00 | $28.23 | 264000 |
| 2025-12-22 | 64.63 | $29.47 | 189605 |
| 2025-12-19 | 65.06 | $29.58 | 915700 |
| 2025-12-18 | 60.50 | $27.54 | 301805 |
| 2025-12-17 | 57.98 | $26.55 | 287708 |
| 2025-12-16 | 57.14 | $26.23 | 253502 |
| 2025-12-15 | 60.56 | $27.18 | 340908 |
| 2025-12-12 | 55.97 | $25.44 | 164900 |
| 2025-12-11 | 58.85 | $26.21 | 219534 |
| 2025-12-10 | 57.30 | $25.64 | 346735 |
| 2025-12-09 | 56.90 | $25.49 | 182613 |
| 2025-12-08 | 58.55 | $25.96 | 423927 |
| 2025-12-05 | 61.43 | $26.76 | 346916 |
| 2025-12-04 | 60.03 | $26.16 | 177915 |
| 2025-12-03 | 61.40 | $26.55 | 290344 |
| 2025-12-02 | 60.57 | $26.17 | 282200 |
| 2025-12-01 | 65.73 | $27.62 | 286062 |
| 2025-11-28 | 71.31 | $29.02 | 295200 |
| 2025-11-26 | 73.64 | $29.57 | 681184 |
| 2025-11-25 | 71.02 | $27.97 | 360600 |
| 2025-11-24 | 73.36 | $28.51 | 546631 |
| 2025-11-21 | 67.87 | $25.56 | 345498 |
| 2025-11-20 | 63.54 | $23.77 | 277033 |
| 2025-11-19 | 61.71 | $23.10 | 390471 |
| 2025-11-18 | 57.42 | $21.69 | 331934 |
| 2025-11-17 | 57.26 | $21.64 | 462715 |
| 2025-11-14 | 64.86 | $23.27 | 1.5M |
| 2025-11-13 | 48.95 | $19.24 | 150945 |
| 2025-11-12 | 48.89 | $19.23 | 214900 |
| 2025-11-11 | 48.94 | $19.24 | 276739 |
| 2025-11-10 | 42.63 | $18.10 | 316207 |
| 2025-11-07 | 44.51 | $18.51 | 182200 |
| 2025-11-06 | 45.87 | $18.80 | 179943 |
| 2025-11-05 | 47.44 | $19.13 | 308500 |
| 2025-11-04 | 49.03 | $19.46 | 188849 |
| 2025-11-03 | 51.99 | $20.05 | 213500 |
| 2025-10-31 | 54.93 | $20.60 | 160221 |
| 2025-10-30 | 60.16 | $21.49 | 139500 |
| 2025-10-29 | 63.04 | $21.94 | 411947 |
| 2025-10-28 | 65.56 | $22.32 | 161700 |
| 2025-10-27 | 67.58 | $22.62 | 512761 |
| 2025-10-24 | 64.26 | $21.67 | 144720 |
| 2025-10-23 | 65.06 | $21.79 | 371117 |
| 2025-10-22 | 66.44 | $22.00 | 404535 |
| 2025-10-21 | 64.06 | $21.31 | 116890 |
| 2025-10-20 | 71.97 | $22.44 | 195825 |
| 2025-10-17 | 70.82 | $22.06 | 279600 |
| 2025-10-16 | 74.74 | $22.57 | 286300 |
| 2025-10-15 | 81.08 | $23.33 | 534900 |
| 2025-10-14 | 81.02 | $23.30 | 363700 |
| 2025-10-13 | 88.05 | $24.09 | 339900 |
| 2025-10-10 | 86.62 | $23.07 | 536400 |
| 2025-10-09 | 87.30 | $23.14 | 410000 |
| 2025-10-08 | 86.36 | $22.49 | 537730 |
| 2025-10-07 | 83.75 | $21.01 | 449906 |
| 2025-10-06 | 83.32 | $20.80 | 536419 |
| 2025-10-03 | 83.08 | $20.68 | 309300 |
| 2025-10-02 | 81.98 | $20.15 | 355400 |
| 2025-10-01 | 79.19 | $19.00 | 551300 |
| 2025-09-30 | 78.67 | $18.81 | 481800 |
| 2025-09-29 | 76.76 | $18.15 | 277000 |
| 2025-09-26 | 74.45 | $17.45 | 148600 |
| 2025-09-25 | 71.79 | $16.75 | 161700 |
| 2025-09-24 | 73.45 | $16.91 | 308700 |
| 2025-09-23 | 69.94 | $16.06 | 162400 |
| 2025-09-22 | 69.67 | $16.00 | 205800 |
| 2025-09-19 | 68.33 | $15.70 | 653500 |
| 2025-09-18 | 70.71 | $15.94 | 259000 |
| 2025-09-17 | 62.74 | $14.39 | 186401 |
| 2025-09-16 | 63.27 | $14.44 | 118702 |
| 2025-09-15 | 63.57 | $14.47 | 165700 |
| 2025-09-12 | 62.48 | $14.28 | 161800 |
| 2025-09-11 | 63.82 | $14.42 | 251800 |
| 2025-09-10 | 66.72 | $14.72 | 206400 |
| 2025-09-09 | 71.89 | $15.22 | 156600 |
| 2025-09-08 | 69.41 | $14.67 | 182102 |
| 2025-09-05 | 68.25 | $14.43 | 202300 |
| 2025-09-04 | 66.70 | $14.12 | 355200 |
| 2025-09-03 | 66.50 | $14.08 | 798301 |
| 2025-09-02 | 55.41 | $12.34 | 115700 |
| 2025-08-29 | 53.38 | $12.10 | 197700 |
| 2025-08-28 | 55.17 | $12.28 | 187700 |
| 2025-08-27 | 58.79 | $12.63 | 195700 |
| 2025-08-26 | 59.54 | $12.70 | 119101 |
| 2025-08-25 | 53.65 | $11.96 | 244000 |
| 2025-08-22 | 53.95 | $11.99 | 363000 |
| 2025-08-21 | 51.44 | $11.70 | 142800 |
| 2025-08-20 | 45.49 | $11.09 | 164600 |
| 2025-08-19 | 43.78 | $10.93 | 279400 |
| 2025-08-18 | 49.93 | $11.59 | 249200 |
| 2025-08-15 | 51.28 | $11.72 | 387800 |
| 2025-08-14 | 50.90 | $11.68 | 172500 |
| 2025-08-13 | 50.99 | $11.69 | 708000 |
| 2025-08-12 | 46.25 | $11.20 | 253700 |
| 2025-08-11 | 48.91 | $11.49 | 118500 |
| 2025-08-08 | 50.83 | $11.69 | 141000 |
| 2025-08-07 | 50.92 | $11.70 | 104200 |
| 2025-08-06 | 51.38 | $11.75 | 197500 |
| 2025-08-05 | 50.54 | $11.65 | 181500 |
| 2025-08-04 | 52.16 | $11.84 | 203801 |
| 2025-08-01 | 55.46 | $12.21 | 225300 |
| 2025-07-31 | 57.33 | $12.41 | 128104 |
| 2025-07-30 | 59.51 | $12.64 | 241700 |
| 2025-07-29 | 60.56 | $12.75 | 329900 |
| 2025-07-28 | 72.46 | $13.83 | 143100 |
| 2025-07-25 | 73.09 | $13.88 | 204000 |
| 2025-07-24 | 71.59 | $13.56 | 221500 |
| 2025-07-23 | 71.44 | $13.53 | 299400 |
| 2025-07-22 | 65.67 | $12.47 | 150300 |
| 2025-07-21 | 64.64 | $12.31 | 189400 |
| 2025-07-18 | 67.52 | $12.55 | 237025 |
| 2025-07-17 | 68.36 | $12.62 | 207400 |
| 2025-07-16 | 64.58 | $11.99 | 222800 |
| 2025-07-15 | 62.42 | $11.67 | 209500 |
| 2025-07-14 | 66.52 | $12.01 | 270000 |
| 2025-07-11 | 64.71 | $11.73 | 240400 |
| 2025-07-10 | 64.38 | $11.68 | 220800 |
| 2025-07-09 | 64.84 | $11.72 | 221700 |
| 2025-07-08 | 62.43 | $11.34 | 253900 |
| 2025-07-07 | 58.99 | $10.85 | 319000 |
| 2025-07-03 | 64.99 | $11.37 | 187930 |
| 2025-07-02 | 65.35 | $11.40 | 753700 |
| 2025-07-01 | 59.62 | $10.60 | 398700 |
| 2025-06-30 | 59.38 | $10.57 | 321100 |
| 2025-06-27 | 58.91 | $10.51 | 1.1M |
| 2025-06-26 | 63.01 | $10.87 | 395300 |
| 2025-06-25 | 62.03 | $10.73 | 438000 |
| 2025-06-24 | 61.90 | $10.71 | 559400 |
| 2025-06-23 | 60.69 | $10.53 | 537500 |
| 2025-06-20 | 60.29 | $10.47 | 967500 |
| 2025-06-18 | 60.49 | $10.49 | 490100 |
| 2025-06-17 | 58.92 | $10.24 | 536323 |
| 2025-06-16 | 61.71 | $10.54 | 345500 |
| 2025-06-13 | 59.46 | $10.17 | 299700 |
| 2025-06-12 | 61.70 | $10.41 | 426900 |
| 2025-06-11 | 60.94 | $10.28 | 498500 |
| 2025-06-10 | 60.94 | $10.28 | 469300 |
| 2025-06-09 | 60.01 | $10.11 | 382600 |
| 2025-06-06 | 60.82 | $10.21 | 842200 |
| 2025-06-05 | 63.34 | $10.52 | 1.0M |
| 2025-06-04 | 60.59 | $9.97 | 437500 |
| 2025-06-03 | 60.59 | $9.97 | 306900 |
| 2025-06-02 | 60.39 | $9.93 | 627500 |
| 2025-05-30 | 56.94 | $9.25 | 796400 |
| 2025-05-29 | 61.50 | $9.86 | 431423 |
| 2025-05-28 | 60.82 | $9.72 | 372700 |
| 2025-05-27 | 60.49 | $9.65 | 874000 |
| 2025-05-23 | 58.27 | $9.19 | 372800 |
| 2025-05-22 | 60.30 | $9.48 | 701700 |
| 2025-05-21 | 58.30 | $9.06 | 703600 |
| 2025-05-20 | 60.79 | $9.42 | 934100 |
| 2025-05-19 | 64.80 | $9.97 | 1.1M |
| 2025-05-16 | 64.27 | $9.84 | 2.3M |
| 2025-05-15 | 66.31 | $10.12 | 3.4M |
| 2025-05-14 | 66.60 | $10.16 | 37.8M |
| 2025-05-13 | 48.40 | $6.73 | 227900 |
| 2025-05-12 | 50.30 | $6.98 | 217500 |
| 2025-05-09 | 48.05 | $6.69 | 164800 |
| 2025-05-08 | 49.97 | $6.95 | 243100 |
| 2025-05-07 | 50.72 | $7.05 | 178300 |
| 2025-05-06 | 46.16 | $6.45 | 223200 |
| 2025-05-05 | 51.51 | $7.16 | 113100 |
| 2025-05-02 | 54.20 | $7.48 | 202800 |
| 2025-05-01 | 51.65 | $7.14 | 210600 |
| 2025-04-30 | 50.26 | $6.96 | 286000 |
| 2025-04-29 | 50.04 | $6.93 | 179800 |
| 2025-04-28 | 50.55 | $7.00 | 217000 |
| 2025-04-25 | 46.53 | $6.46 | 173700 |
| 2025-04-24 | 46.53 | $6.46 | 162000 |
| 2025-04-23 | 44.10 | $6.14 | 233200 |
| 2025-04-22 | 42.79 | $5.97 | 190500 |
| 2025-04-21 | 42.03 | $5.87 | 137300 |
| 2025-04-17 | 42.19 | $5.90 | 212000 |
| 2025-04-16 | 42.65 | $5.99 | 128600 |
| 2025-04-15 | 44.19 | $6.29 | 172200 |
| 2025-04-14 | 42.75 | $6.07 | 189600 |
| 2025-04-11 | 40.44 | $5.72 | 122400 |
| 2025-04-10 | 36.55 | $5.16 | 237000 |
| 2025-04-09 | 38.47 | $5.61 | 239900 |
| 2025-04-08 | 34.17 | $5.02 | 206400 |
| 2025-04-07 | 35.61 | $5.38 | 187700 |
| 2025-04-04 | 36.01 | $5.48 | 265900 |
| 2025-04-03 | 37.29 | $5.80 | 410000 |
| 2025-04-02 | 35.17 | $5.49 | 204100 |
| 2025-04-01 | 31.86 | $5.02 | 703500 |
| 2025-03-31 | 34.61 | $5.79 | 375000 |
| 2025-03-28 | 35.80 | $6.10 | 214400 |
| 2025-03-27 | 36.52 | $6.29 | 239700 |
| 2025-03-26 | 35.54 | $6.14 | 326900 |
| 2025-03-25 | 35.29 | $6.10 | 220600 |
| 2025-03-24 | 36.20 | $6.37 | 157900 |
| 2025-03-21 | 33.47 | $5.92 | 325300 |
| 2025-03-20 | 34.18 | $6.15 | 311112 |
| 2025-03-19 | 35.42 | $6.55 | 312900 |
| 2025-03-18 | 33.65 | $6.24 | 284900 |
| 2025-03-17 | 33.93 | $6.34 | 250000 |
| 2025-03-14 | 33.72 | $6.30 | 321700 |
| 2025-03-13 | 33.96 | $6.39 | 289500 |
| 2025-03-12 | 34.85 | $6.74 | 326300 |
| 2025-03-11 | 34.57 | $6.68 | 689100 |
| 2025-03-10 | 30.73 | $5.87 | 769100 |
| 2025-03-07 | 31.96 | $6.43 | 674600 |
| 2025-03-06 | 31.64 | $6.36 | 698400 |
| 2025-03-05 | 29.68 | $5.93 | 858300 |
| 2025-03-04 | 30.12 | $6.16 | 497300 |
| 2025-03-03 | 29.69 | $6.06 | 634300 |
| 2025-02-28 | 30.42 | $6.47 | 725600 |
| 2025-02-27 | 27.66 | $5.80 | 265800 |
| 2025-02-26 | 27.25 | $5.70 | 359000 |
| 2025-02-25 | 26.54 | $5.52 | 451700 |
| 2025-02-24 | 26.83 | $5.73 | 692300 |
| 2025-02-21 | 26.92 | $5.80 | 1.2M |
| 2025-02-20 | 27.04 | $5.89 | 1.5M |
| 2025-02-19 | 25.91 | $5.55 | 1.5M |
| 2025-02-18 | 27.48 | $6.87 | 8.6M |
| 2025-02-14 | 37.45 | $12.96 | 198900 |
| 2025-02-13 | 32.02 | $11.55 | 291200 |
| 2025-02-12 | 31.10 | $11.32 | 404500 |
| 2025-02-11 | 31.20 | $11.38 | 317200 |
| 2025-02-10 | 34.52 | $13.17 | 423024 |
| 2025-02-07 | 34.22 | $13.09 | 193600 |
| 2025-02-06 | 36.41 | $14.21 | 179151 |
| 2025-02-05 | 36.77 | $14.39 | 293866 |
| 2025-02-04 | 37.06 | $14.54 | 268956 |
| 2025-02-03 | 39.15 | $15.61 | 326589 |
| 2025-01-31 | 41.88 | $16.91 | 309058 |
| 2025-01-30 | 43.66 | $17.71 | 289333 |
| 2025-01-29 | 36.77 | $15.55 | 309258 |
| 2025-01-28 | 37.71 | $16.01 | 168464 |
| 2025-01-27 | 38.00 | $16.16 | 177094 |
| 2025-01-24 | 43.01 | $18.48 | 205395 |
| 2025-01-23 | 42.70 | $18.38 | 168058 |
| 2025-01-22 | 45.02 | $19.38 | 146519 |
| 2025-01-21 | 43.02 | $18.70 | 355369 |
| 2025-01-17 | 37.25 | $16.89 | 97545 |
| 2025-01-16 | 37.43 | $16.98 | 130761 |
| 2025-01-15 | 37.47 | $17.00 | 127951 |
| 2025-01-14 | 37.35 | $16.96 | 362251 |
| 2025-01-13 | 37.42 | $17.00 | 261373 |
| 2025-01-10 | 39.11 | $17.99 | 207078 |
| 2025-01-08 | 44.65 | $20.85 | 149668 |
| 2025-01-07 | 43.64 | $20.47 | 151940 |
| 2025-01-06 | 47.11 | $22.09 | 184245 |
| 2025-01-03 | 50.91 | $23.69 | 216540 |
| 2025-01-02 | 44.71 | $21.35 | 183830 |
| 2024-12-31 | 48.57 | $22.90 | 135743 |
| 2024-12-30 | 49.44 | $23.23 | 131278 |
| 2024-12-27 | 55.38 | $25.33 | 95625 |
| 2024-12-26 | 56.71 | $25.76 | 112150 |
| 2024-12-24 | 57.14 | $25.90 | 148095 |
| 2024-12-23 | 60.80 | $27.09 | 366007 |
| 2024-12-20 | 54.21 | $24.28 | 3.9M |
| 2024-12-19 | 51.80 | $23.40 | 818940 |
| 2024-12-18 | 48.89 | $22.40 | 402246 |
| 2024-12-17 | 48.92 | $22.41 | 402227 |
| 2024-12-16 | 46.84 | $21.69 | 333183 |
| 2024-12-13 | 48.67 | $22.39 | 203065 |
| 2024-12-12 | 49.14 | $22.57 | 188144 |
| 2024-12-11 | 54.90 | $24.63 | 258775 |
| 2024-12-10 | 50.57 | $23.01 | 388229 |
| 2024-12-09 | 50.57 | $23.01 | 308952 |
| 2024-12-06 | 59.26 | $25.75 | 283613 |
| 2024-12-05 | 57.86 | $25.19 | 237911 |
| 2024-12-04 | 60.96 | $26.06 | 403301 |
| 2024-12-03 | 60.10 | $25.69 | 234903 |
| 2024-12-02 | 57.87 | $24.76 | 144306 |
| 2024-11-29 | 59.67 | $25.29 | 119528 |
| 2024-11-27 | 58.49 | $24.78 | 175185 |
| 2024-11-26 | 57.32 | $24.28 | 99752 |
| 2024-11-25 | 54.84 | $23.25 | 179971 |
| 2024-11-22 | 51.59 | $22.00 | 152465 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-98.18
2026-07-16
Close Price
$31.56
Vol: 416680
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.52
Average
-46.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -98.18 | $31.56 | 416680 |
| 2026-07-15 | -65.73 | $34.07 | 373700 |
| 2026-07-14 | -57.95 | $34.54 | 650800 |
| 2026-07-13 | -60.93 | $34.36 | 394100 |
| 2026-07-10 | -28.90 | $35.93 | 378200 |
| 2026-07-09 | -2.62 | $37.84 | 969517 |
| 2026-07-08 | -20.00 | $36.44 | 945200 |
| 2026-07-07 | -27.20 | $35.83 | 843504 |
| 2026-07-06 | -56.93 | $33.47 | 469404 |
| 2026-07-02 | -50.25 | $34.00 | 475806 |
| 2026-07-01 | -40.14 | $34.61 | 440400 |
| 2026-06-30 | -50.73 | $33.49 | 747647 |
| 2026-06-29 | -29.70 | $34.75 | 1.4M |
| 2026-06-26 | -5.96 | $37.34 | 1.5M |
| 2026-06-25 | -31.62 | $34.54 | 324557 |
| 2026-06-24 | -17.78 | $36.05 | 357600 |
| 2026-06-23 | -8.93 | $36.57 | 312500 |
| 2026-06-22 | -24.12 | $34.85 | 507455 |
| 2026-06-18 | -11.23 | $36.17 | 283355 |
| 2026-06-17 | -11.75 | $35.80 | 325299 |
| 2026-06-16 | -16.40 | $35.17 | 284028 |
| 2026-06-15 | -8.73 | $36.03 | 287821 |
| 2026-06-12 | -2.96 | $35.95 | 475900 |
| 2026-06-11 | -1.57 | $34.03 | 513326 |
| 2026-06-10 | -22.87 | $30.47 | 171900 |
| 2026-06-09 | -15.55 | $31.01 | 277830 |
| 2026-06-08 | -22.18 | $30.41 | 327300 |
| 2026-06-05 | -7.72 | $31.15 | 211700 |
| 2026-06-04 | -5.03 | $31.37 | 290700 |
| 2026-06-03 | -12.87 | $30.55 | 286646 |
| 2026-06-02 | -19.98 | $29.94 | 603614 |
| 2026-06-01 | -19.49 | $29.98 | 359300 |
| 2026-05-29 | -16.57 | $30.20 | 270509 |
| 2026-05-28 | -4.23 | $31.05 | 219156 |
| 2026-05-27 | -14.20 | $29.79 | 178700 |
| 2026-05-26 | -1.63 | $30.65 | 347400 |
| 2026-05-22 | -21.52 | $28.36 | 347216 |
| 2026-05-21 | -14.76 | $27.92 | 232419 |
| 2026-05-20 | -13.27 | $28.01 | 226724 |
| 2026-05-19 | -38.14 | $26.51 | 366800 |
| 2026-05-18 | -41.63 | $26.30 | 316920 |
| 2026-05-15 | -30.85 | $26.95 | 573806 |
| 2026-05-14 | -0.89 | $28.32 | 556102 |
| 2026-05-13 | -56.42 | $24.75 | 315751 |
| 2026-05-12 | -54.42 | $24.84 | 408181 |
| 2026-05-11 | -82.52 | $23.57 | 132900 |
| 2026-05-08 | -75.89 | $23.87 | 208400 |
| 2026-05-07 | -73.45 | $23.98 | 218327 |
| 2026-05-06 | -57.30 | $24.71 | 308500 |
| 2026-05-05 | -70.13 | $24.13 | 298700 |
| 2026-05-04 | -54.87 | $24.82 | 359600 |
| 2026-05-01 | -81.64 | $23.61 | 201600 |
| 2026-04-30 | -78.32 | $23.76 | 271905 |
| 2026-04-29 | -85.18 | $23.45 | 347610 |
| 2026-04-28 | -67.34 | $24.29 | 280227 |
| 2026-04-27 | -49.44 | $25.09 | 370800 |
| 2026-04-24 | -58.84 | $24.67 | 595429 |
| 2026-04-23 | -52.13 | $24.97 | 347312 |
| 2026-04-22 | -32.21 | $25.86 | 255600 |
| 2026-04-21 | -33.56 | $25.80 | 363400 |
| 2026-04-20 | -5.18 | $26.86 | 654627 |
| 2026-04-17 | -17.91 | $26.13 | 391400 |
| 2026-04-16 | -46.27 | $24.99 | 352206 |
| 2026-04-15 | -1.90 | $25.93 | 816100 |
| 2026-04-14 | -56.67 | $24.13 | 213430 |
| 2026-04-13 | -87.77 | $23.34 | 218205 |
| 2026-04-10 | -95.16 | $23.09 | 629100 |
| 2026-04-09 | -53.03 | $24.83 | 220936 |
| 2026-04-08 | -68.69 | $24.49 | 162439 |
| 2026-04-07 | -71.86 | $24.84 | 189600 |
| 2026-04-06 | -73.42 | $24.78 | 140200 |
| 2026-04-02 | -67.79 | $25.18 | 288100 |
| 2026-04-01 | -79.18 | $24.37 | 210238 |
| 2026-03-31 | -83.97 | $24.03 | 257857 |
| 2026-03-30 | -94.23 | $23.30 | 223418 |
| 2026-03-27 | -87.20 | $23.87 | 145400 |
| 2026-03-26 | -75.95 | $24.74 | 238800 |
| 2026-03-25 | -83.96 | $24.21 | 134208 |
| 2026-03-24 | -95.13 | $23.44 | 164500 |
| 2026-03-23 | -95.37 | $23.78 | 288200 |
| 2026-03-20 | -91.06 | $24.18 | 489838 |
| 2026-03-19 | -89.98 | $24.28 | 283195 |
| 2026-03-18 | -99.19 | $24.11 | 232100 |
| 2026-03-17 | -87.87 | $25.17 | 212220 |
| 2026-03-16 | -95.05 | $25.14 | 353100 |
| 2026-03-13 | -97.65 | $25.14 | 282900 |
| 2026-03-12 | -82.29 | $26.45 | 249525 |
| 2026-03-11 | -84.15 | $26.31 | 308472 |
| 2026-03-10 | -61.38 | $28.02 | 245400 |
| 2026-03-09 | -46.67 | $29.06 | 556630 |
| 2026-03-06 | -45.29 | $28.78 | 302200 |
| 2026-03-05 | -59.79 | $27.47 | 494900 |
| 2026-03-04 | -44.03 | $28.83 | 200300 |
| 2026-03-03 | -52.14 | $28.13 | 223300 |
| 2026-03-02 | -41.52 | $28.64 | 514822 |
| 2026-02-27 | -37.57 | $29.02 | 412100 |
| 2026-02-26 | -24.45 | $30.28 | 253600 |
| 2026-02-25 | -27.47 | $29.99 | 477544 |
| 2026-02-24 | -6.11 | $30.86 | 343000 |
| 2026-02-23 | -40.36 | $28.00 | 263600 |
| 2026-02-20 | -48.98 | $27.28 | 293624 |
| 2026-02-19 | -51.38 | $27.08 | 458829 |
| 2026-02-18 | -36.77 | $28.30 | 364600 |
| 2026-02-17 | -12.81 | $30.30 | 417545 |
| 2026-02-13 | -12.67 | $27.50 | 348914 |
| 2026-02-12 | -46.59 | $25.76 | 171000 |
| 2026-02-11 | -35.28 | $26.34 | 233627 |
| 2026-02-10 | -28.27 | $26.70 | 173029 |
| 2026-02-09 | -30.41 | $26.59 | 365200 |
| 2026-02-06 | -53.41 | $25.41 | 280135 |
| 2026-02-05 | -72.32 | $24.44 | 385823 |
| 2026-02-04 | -62.77 | $24.93 | 226500 |
| 2026-02-03 | -50.88 | $25.54 | 194852 |
| 2026-02-02 | -63.12 | $25.03 | 487900 |
| 2026-01-30 | -98.09 | $23.34 | 282418 |
| 2026-01-29 | -93.69 | $23.80 | 286536 |
| 2026-01-28 | -96.22 | $23.66 | 325705 |
| 2026-01-27 | -78.91 | $25.45 | 347444 |
| 2026-01-26 | -68.06 | $25.97 | 180217 |
| 2026-01-23 | -74.52 | $25.77 | 190703 |
| 2026-01-22 | -57.28 | $26.67 | 258100 |
| 2026-01-21 | -64.89 | $26.35 | 190200 |
| 2026-01-20 | -57.26 | $27.03 | 164934 |
| 2026-01-16 | -73.10 | $26.07 | 344108 |
| 2026-01-15 | -51.49 | $27.38 | 235200 |
| 2026-01-14 | -62.21 | $26.73 | 173400 |
| 2026-01-13 | -67.99 | $26.38 | 221101 |
| 2026-01-12 | -96.23 | $24.88 | 1.1M |
| 2026-01-09 | -90.75 | $25.30 | 235200 |
| 2026-01-08 | -81.09 | $25.74 | 177611 |
| 2026-01-07 | -69.68 | $26.41 | 304900 |
| 2026-01-06 | -86.03 | $25.45 | 316500 |
| 2026-01-05 | -63.20 | $26.79 | 230700 |
| 2026-01-02 | -42.93 | $27.98 | 255610 |
| 2025-12-31 | -44.63 | $27.88 | 168900 |
| 2025-12-30 | -46.34 | $27.78 | 143421 |
| 2025-12-29 | -36.12 | $28.38 | 126079 |
| 2025-12-26 | -32.03 | $28.62 | 118200 |
| 2025-12-24 | -17.55 | $29.47 | 114000 |
| 2025-12-23 | -38.67 | $28.23 | 264000 |
| 2025-12-22 | -17.55 | $29.47 | 189605 |
| 2025-12-19 | -13.24 | $29.58 | 915700 |
| 2025-12-18 | -34.21 | $27.54 | 301805 |
| 2025-12-17 | -39.33 | $26.55 | 287708 |
| 2025-12-16 | -41.64 | $26.23 | 253502 |
| 2025-12-15 | -30.37 | $27.18 | 340908 |
| 2025-12-12 | -42.79 | $25.44 | 164900 |
| 2025-12-11 | -31.80 | $26.21 | 219534 |
| 2025-12-10 | -36.94 | $25.64 | 346735 |
| 2025-12-09 | -36.80 | $25.49 | 182613 |
| 2025-12-08 | -32.14 | $25.96 | 423927 |
| 2025-12-05 | -24.45 | $26.76 | 346916 |
| 2025-12-04 | -29.37 | $26.16 | 177915 |
| 2025-12-03 | -26.17 | $26.55 | 290344 |
| 2025-12-02 | -29.29 | $26.17 | 282200 |
| 2025-12-01 | -17.39 | $27.62 | 286062 |
| 2025-11-28 | -5.91 | $29.02 | 295200 |
| 2025-11-26 | -1.39 | $29.57 | 681184 |
| 2025-11-25 | -12.29 | $27.97 | 360600 |
| 2025-11-24 | -7.74 | $28.51 | 546631 |
| 2025-11-21 | -8.04 | $25.56 | 345498 |
| 2025-11-20 | -9.72 | $23.77 | 277033 |
| 2025-11-19 | -13.82 | $23.10 | 390471 |
| 2025-11-18 | -35.71 | $21.69 | 331934 |
| 2025-11-17 | -36.49 | $21.64 | 462715 |
| 2025-11-14 | -11.18 | $23.27 | 1.5M |
| 2025-11-13 | -71.36 | $19.24 | 150945 |
| 2025-11-12 | -73.95 | $19.23 | 214900 |
| 2025-11-11 | -73.80 | $19.24 | 276739 |
| 2025-11-10 | -91.70 | $18.10 | 316207 |
| 2025-11-07 | -86.97 | $18.51 | 182200 |
| 2025-11-06 | -97.61 | $18.80 | 179943 |
| 2025-11-05 | -95.86 | $19.13 | 308500 |
| 2025-11-04 | -93.81 | $19.46 | 188849 |
| 2025-11-03 | -91.54 | $20.05 | 213500 |
| 2025-10-31 | -88.34 | $20.60 | 160221 |
| 2025-10-30 | -69.01 | $21.49 | 139500 |
| 2025-10-29 | -46.78 | $21.94 | 411947 |
| 2025-10-28 | -40.82 | $22.32 | 161700 |
| 2025-10-27 | -33.43 | $22.62 | 512761 |
| 2025-10-24 | -42.82 | $21.67 | 144720 |
| 2025-10-23 | -37.85 | $21.79 | 371117 |
| 2025-10-22 | -33.56 | $22.00 | 404535 |
| 2025-10-21 | -41.49 | $21.31 | 116890 |
| 2025-10-20 | -27.37 | $22.44 | 195825 |
| 2025-10-17 | -30.07 | $22.06 | 279600 |
| 2025-10-16 | -24.71 | $22.57 | 286300 |
| 2025-10-15 | -15.29 | $23.33 | 534900 |
| 2025-10-14 | -15.33 | $23.30 | 363700 |
| 2025-10-13 | -7.85 | $24.09 | 339900 |
| 2025-10-10 | -5.62 | $23.07 | 536400 |
| 2025-10-09 | -4.89 | $23.14 | 410000 |
| 2025-10-08 | -6.57 | $22.49 | 537730 |
| 2025-10-07 | -9.83 | $21.01 | 449906 |
| 2025-10-06 | -12.41 | $20.80 | 536419 |
| 2025-10-03 | -3.44 | $20.68 | 309300 |
| 2025-10-02 | -3.43 | $20.15 | 355400 |
| 2025-10-01 | -13.05 | $19.00 | 551300 |
| 2025-09-30 | -2.70 | $18.81 | 481800 |
| 2025-09-29 | -7.22 | $18.15 | 277000 |
| 2025-09-26 | -3.20 | $17.45 | 148600 |
| 2025-09-25 | -5.25 | $16.75 | 161700 |
| 2025-09-24 | -2.25 | $16.91 | 308700 |
| 2025-09-23 | -11.02 | $16.06 | 162400 |
| 2025-09-22 | -4.44 | $16.00 | 205800 |
| 2025-09-19 | -9.50 | $15.70 | 653500 |
| 2025-09-18 | -0.79 | $15.94 | 259000 |
| 2025-09-17 | -23.32 | $14.39 | 186401 |
| 2025-09-16 | -22.27 | $14.44 | 118702 |
| 2025-09-15 | -21.64 | $14.47 | 165700 |
| 2025-09-12 | -25.63 | $14.28 | 161800 |
| 2025-09-11 | -22.69 | $14.42 | 251800 |
| 2025-09-10 | -16.39 | $14.72 | 206400 |
| 2025-09-09 | -0.86 | $15.22 | 156600 |
| 2025-09-08 | -2.41 | $14.67 | 182102 |
| 2025-09-05 | -4.75 | $14.43 | 202300 |
| 2025-09-04 | -7.16 | $14.12 | 355200 |
| 2025-09-03 | -8.22 | $14.08 | 798301 |
| 2025-09-02 | -23.56 | $12.34 | 115700 |
| 2025-08-29 | -34.22 | $12.10 | 197700 |
| 2025-08-28 | -26.22 | $12.28 | 187700 |
| 2025-08-27 | -10.67 | $12.63 | 195700 |
| 2025-08-26 | -17.13 | $12.70 | 119101 |
| 2025-08-25 | -49.81 | $11.96 | 244000 |
| 2025-08-22 | -61.84 | $11.99 | 363000 |
| 2025-08-21 | -69.92 | $11.70 | 142800 |
| 2025-08-20 | -86.91 | $11.09 | 164600 |
| 2025-08-19 | -91.36 | $10.93 | 279400 |
| 2025-08-18 | -72.98 | $11.59 | 249200 |
| 2025-08-15 | -69.36 | $11.72 | 387800 |
| 2025-08-14 | -70.47 | $11.68 | 172500 |
| 2025-08-13 | -70.20 | $11.69 | 708000 |
| 2025-08-12 | -83.84 | $11.20 | 253700 |
| 2025-08-11 | -94.12 | $11.49 | 118500 |
| 2025-08-08 | -87.20 | $11.69 | 141000 |
| 2025-08-07 | -86.85 | $11.70 | 104200 |
| 2025-08-06 | -85.12 | $11.75 | 197500 |
| 2025-08-05 | -84.77 | $11.65 | 181500 |
| 2025-08-04 | -70.96 | $11.84 | 203801 |
| 2025-08-01 | -58.65 | $12.21 | 225300 |
| 2025-07-31 | -52.79 | $12.41 | 128104 |
| 2025-07-30 | -42.09 | $12.64 | 241700 |
| 2025-07-29 | -37.34 | $12.75 | 329900 |
| 2025-07-28 | -9.72 | $13.83 | 143100 |
| 2025-07-25 | -3.21 | $13.88 | 204000 |
| 2025-07-24 | -11.76 | $13.56 | 221500 |
| 2025-07-23 | -0.30 | $13.53 | 299400 |
| 2025-07-22 | -19.34 | $12.47 | 150300 |
| 2025-07-21 | -24.91 | $12.31 | 189400 |
| 2025-07-18 | -14.80 | $12.55 | 237025 |
| 2025-07-17 | -1.42 | $12.62 | 207400 |
| 2025-07-16 | -10.83 | $11.99 | 222800 |
| 2025-07-15 | -24.17 | $11.67 | 209500 |
| 2025-07-14 | -8.09 | $12.01 | 270000 |
| 2025-07-11 | -12.96 | $11.73 | 240400 |
| 2025-07-10 | -4.69 | $11.68 | 220800 |
| 2025-07-09 | -1.06 | $11.72 | 221700 |
| 2025-07-08 | -9.15 | $11.34 | 253900 |
| 2025-07-07 | -39.02 | $10.85 | 319000 |
| 2025-07-03 | -6.70 | $11.37 | 187930 |
| 2025-07-02 | -0.58 | $11.40 | 753700 |
| 2025-07-01 | -45.45 | $10.60 | 398700 |
| 2025-06-30 | -37.68 | $10.57 | 321100 |
| 2025-06-27 | -37.50 | $10.51 | 1.1M |
| 2025-06-26 | -21.43 | $10.87 | 395300 |
| 2025-06-25 | -27.68 | $10.73 | 438000 |
| 2025-06-24 | -28.57 | $10.71 | 559400 |
| 2025-06-23 | -35.65 | $10.53 | 537500 |
| 2025-06-20 | -24.06 | $10.47 | 967500 |
| 2025-06-18 | -23.11 | $10.49 | 490100 |
| 2025-06-17 | -34.91 | $10.24 | 536323 |
| 2025-06-16 | -20.75 | $10.54 | 345500 |
| 2025-06-13 | -38.21 | $10.17 | 299700 |
| 2025-06-12 | -26.89 | $10.41 | 426900 |
| 2025-06-11 | -37.89 | $10.28 | 498500 |
| 2025-06-10 | -21.95 | $10.28 | 469300 |
| 2025-06-09 | -25.41 | $10.11 | 382600 |
| 2025-06-06 | -23.37 | $10.21 | 842200 |
| 2025-06-05 | -17.07 | $10.52 | 1.0M |
| 2025-06-04 | -28.25 | $9.97 | 437500 |
| 2025-06-03 | -28.08 | $9.97 | 306900 |
| 2025-06-02 | -28.89 | $9.93 | 627500 |
| 2025-05-30 | -42.63 | $9.25 | 796400 |
| 2025-05-29 | -30.30 | $9.86 | 431423 |
| 2025-05-28 | -33.13 | $9.72 | 372700 |
| 2025-05-27 | -34.55 | $9.65 | 874000 |
| 2025-05-23 | -43.84 | $9.19 | 372800 |
| 2025-05-22 | -36.29 | $9.48 | 701700 |
| 2025-05-21 | -43.64 | $9.06 | 703600 |
| 2025-05-20 | -36.60 | $9.42 | 934100 |
| 2025-05-19 | -24.69 | $9.97 | 1.1M |
| 2025-05-16 | -27.00 | $9.84 | 2.3M |
| 2025-05-15 | -22.02 | $10.12 | 3.4M |
| 2025-05-14 | -21.31 | $10.16 | 37.8M |
| 2025-05-13 | -50.50 | $6.73 | 227900 |
| 2025-05-12 | -34.38 | $6.98 | 217500 |
| 2025-05-09 | -40.30 | $6.69 | 164800 |
| 2025-05-08 | -28.17 | $6.95 | 243100 |
| 2025-05-07 | -22.65 | $7.05 | 178300 |
| 2025-05-06 | -42.07 | $6.45 | 223200 |
| 2025-05-05 | -19.09 | $7.16 | 113100 |
| 2025-05-02 | -8.74 | $7.48 | 202800 |
| 2025-05-01 | -9.16 | $7.14 | 210600 |
| 2025-04-30 | -10.16 | $6.96 | 286000 |
| 2025-04-29 | -11.33 | $6.93 | 179800 |
| 2025-04-28 | 0.00 | $7.00 | 217000 |
| 2025-04-25 | -3.74 | $6.46 | 173700 |
| 2025-04-24 | -3.74 | $6.46 | 162000 |
| 2025-04-23 | -16.85 | $6.14 | 233200 |
| 2025-04-22 | -26.40 | $5.97 | 190500 |
| 2025-04-21 | -32.02 | $5.87 | 137300 |
| 2025-04-17 | -30.34 | $5.90 | 212000 |
| 2025-04-16 | -34.16 | $5.99 | 128600 |
| 2025-04-15 | -19.31 | $6.29 | 172200 |
| 2025-04-14 | -30.20 | $6.07 | 189600 |
| 2025-04-11 | -50.70 | $5.72 | 122400 |
| 2025-04-10 | -76.74 | $5.16 | 237000 |
| 2025-04-09 | -57.40 | $5.61 | 239900 |
| 2025-04-08 | -93.14 | $5.02 | 206400 |
| 2025-04-07 | -75.49 | $5.38 | 187700 |
| 2025-04-04 | -70.59 | $5.48 | 265900 |
| 2025-04-03 | -58.56 | $5.80 | 410000 |
| 2025-04-02 | -72.52 | $5.49 | 204100 |
| 2025-04-01 | -99.52 | $5.02 | 703500 |
| 2025-03-31 | -77.51 | $5.79 | 375000 |
| 2025-03-28 | -66.23 | $6.10 | 214400 |
| 2025-03-27 | -53.64 | $6.29 | 239700 |
| 2025-03-26 | -63.58 | $6.14 | 326900 |
| 2025-03-25 | -61.35 | $6.10 | 220600 |
| 2025-03-24 | -44.79 | $6.37 | 157900 |
| 2025-03-21 | -72.39 | $5.92 | 325300 |
| 2025-03-20 | -58.28 | $6.15 | 311112 |
| 2025-03-19 | -29.10 | $6.55 | 312900 |
| 2025-03-18 | -45.50 | $6.24 | 284900 |
| 2025-03-17 | -25.94 | $6.34 | 250000 |
| 2025-03-14 | -76.39 | $6.30 | 321700 |
| 2025-03-13 | -75.39 | $6.39 | 289500 |
| 2025-03-12 | -71.51 | $6.74 | 326300 |
| 2025-03-11 | -72.17 | $6.68 | 689100 |
| 2025-03-10 | -81.15 | $5.87 | 769100 |
| 2025-03-07 | -77.58 | $6.43 | 674600 |
| 2025-03-06 | -78.57 | $6.36 | 698400 |
| 2025-03-05 | -84.24 | $5.93 | 858300 |
| 2025-03-04 | -83.40 | $6.16 | 497300 |
| 2025-03-03 | -84.78 | $6.06 | 634300 |
| 2025-02-28 | -83.85 | $6.47 | 725600 |
| 2025-02-27 | -88.55 | $5.80 | 265800 |
| 2025-02-26 | -89.26 | $5.70 | 359000 |
| 2025-02-25 | -90.52 | $5.52 | 451700 |
| 2025-02-24 | -89.49 | $5.73 | 692300 |
| 2025-02-21 | -89.02 | $5.80 | 1.2M |
| 2025-02-20 | -89.11 | $5.89 | 1.5M |
| 2025-02-19 | -91.54 | $5.55 | 1.5M |
| 2025-02-18 | -83.45 | $6.87 | 8.6M |
| 2025-02-14 | -74.16 | $12.96 | 198900 |
| 2025-02-13 | -88.07 | $11.55 | 291200 |
| 2025-02-12 | -90.34 | $11.32 | 404500 |
| 2025-02-11 | -98.81 | $11.38 | 317200 |
| 2025-02-10 | -83.97 | $13.17 | 423024 |
| 2025-02-07 | -98.42 | $13.09 | 193600 |
| 2025-02-06 | -96.68 | $14.21 | 179151 |
| 2025-02-05 | -94.97 | $14.39 | 293866 |
| 2025-02-04 | -94.14 | $14.54 | 268956 |
| 2025-02-03 | -96.04 | $15.61 | 326589 |
| 2025-01-31 | -80.89 | $16.91 | 309058 |
| 2025-01-30 | -71.79 | $17.71 | 289333 |
| 2025-01-29 | -97.20 | $15.55 | 309258 |
| 2025-01-28 | -95.02 | $16.01 | 168464 |
| 2025-01-27 | -96.99 | $16.16 | 177094 |
| 2025-01-24 | -77.63 | $18.48 | 205395 |
| 2025-01-23 | -80.81 | $18.38 | 168058 |
| 2025-01-22 | -73.19 | $19.38 | 146519 |
| 2025-01-21 | -78.37 | $18.70 | 355369 |
| 2025-01-17 | -92.16 | $16.89 | 97545 |
| 2025-01-16 | -91.47 | $16.98 | 130761 |
| 2025-01-15 | -91.32 | $17.00 | 127951 |
| 2025-01-14 | -91.62 | $16.96 | 362251 |
| 2025-01-13 | -94.71 | $17.00 | 261373 |
| 2025-01-10 | -97.52 | $17.99 | 207078 |
| 2025-01-08 | -91.46 | $20.85 | 149668 |
| 2025-01-07 | -95.73 | $20.47 | 151940 |
| 2025-01-06 | -82.33 | $22.09 | 184245 |
| 2025-01-03 | -63.24 | $23.69 | 216540 |
| 2025-01-02 | -91.16 | $21.35 | 183830 |
| 2024-12-31 | -72.66 | $22.90 | 135743 |
| 2024-12-30 | -68.73 | $23.23 | 131278 |
| 2024-12-27 | -43.67 | $25.33 | 95625 |
| 2024-12-26 | -38.54 | $25.76 | 112150 |
| 2024-12-24 | -36.87 | $25.90 | 148095 |
| 2024-12-23 | -22.67 | $27.09 | 366007 |
| 2024-12-20 | -46.49 | $24.28 | 3.9M |
| 2024-12-19 | -59.94 | $23.40 | 818940 |
| 2024-12-18 | -74.67 | $22.40 | 402246 |
| 2024-12-17 | -74.52 | $22.41 | 402227 |
| 2024-12-16 | -85.13 | $21.69 | 333183 |
| 2024-12-13 | -74.82 | $22.39 | 203065 |
| 2024-12-12 | -72.16 | $22.57 | 188144 |
| 2024-12-11 | -41.83 | $24.63 | 258775 |
| 2024-12-10 | -65.68 | $23.01 | 388229 |
| 2024-12-09 | -65.68 | $23.01 | 308952 |
| 2024-12-06 | -25.33 | $25.75 | 283613 |
| 2024-12-05 | -33.58 | $25.19 | 237911 |
| 2024-12-04 | -20.77 | $26.06 | 403301 |
| 2024-12-03 | -11.48 | $25.69 | 234903 |
| 2024-12-02 | -27.92 | $24.76 | 144306 |
| 2024-11-29 | -18.55 | $25.29 | 119528 |
| 2024-11-27 | -26.26 | $24.78 | 175185 |
| 2024-11-26 | -26.68 | $24.28 | 99752 |
| 2024-11-25 | -40.03 | $23.25 | 179971 |
| 2024-11-22 | -56.22 | $22.00 | 152465 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
27.59
2026-07-16
Close Price
$31.56
Vol: 416680
Average Directional Index - Detailed Analysis
Minimum
3.09
Average
25.91
Maximum
44.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 27.59 | $31.56 | 416680 |
| 2026-07-15 | 28.92 | $34.07 | 373700 |
| 2026-07-14 | 30.01 | $34.54 | 650800 |
| 2026-07-13 | 30.71 | $34.36 | 394100 |
| 2026-07-10 | 31.30 | $35.93 | 378200 |
| 2026-07-09 | 31.28 | $37.84 | 969517 |
| 2026-07-08 | 30.98 | $36.44 | 945200 |
| 2026-07-07 | 30.82 | $35.83 | 843504 |
| 2026-07-06 | 30.66 | $33.47 | 469404 |
| 2026-07-02 | 31.39 | $34.00 | 475806 |
| 2026-07-01 | 32.00 | $34.61 | 440400 |
| 2026-06-30 | 32.64 | $33.49 | 747647 |
| 2026-06-29 | 33.43 | $34.75 | 1.4M |
| 2026-06-26 | 34.27 | $37.34 | 1.5M |
| 2026-06-25 | 34.17 | $34.54 | 324557 |
| 2026-06-24 | 34.33 | $36.05 | 357600 |
| 2026-06-23 | 33.85 | $36.57 | 312500 |
| 2026-06-22 | 33.45 | $34.85 | 507455 |
| 2026-06-18 | 32.82 | $36.17 | 283355 |
| 2026-06-17 | 32.15 | $35.80 | 325299 |
| 2026-06-16 | 31.69 | $35.17 | 284028 |
| 2026-06-15 | 30.57 | $36.03 | 287821 |
| 2026-06-12 | 29.21 | $35.95 | 475900 |
| 2026-06-11 | 27.91 | $34.03 | 513326 |
| 2026-06-10 | 26.92 | $30.47 | 171900 |
| 2026-06-09 | 26.44 | $31.01 | 277830 |
| 2026-06-08 | 25.95 | $30.41 | 327300 |
| 2026-06-05 | 25.43 | $31.15 | 211700 |
| 2026-06-04 | 25.16 | $31.37 | 290700 |
| 2026-06-03 | 24.79 | $30.55 | 286646 |
| 2026-06-02 | 24.69 | $29.94 | 603614 |
| 2026-06-01 | 24.75 | $29.98 | 359300 |
| 2026-05-29 | 24.81 | $30.20 | 270509 |
| 2026-05-28 | 23.34 | $31.05 | 219156 |
| 2026-05-27 | 21.84 | $29.79 | 178700 |
| 2026-05-26 | 20.36 | $30.65 | 347400 |
| 2026-05-22 | 18.84 | $28.36 | 347216 |
| 2026-05-21 | 17.44 | $27.92 | 232419 |
| 2026-05-20 | 16.29 | $28.01 | 226724 |
| 2026-05-19 | 15.24 | $26.51 | 366800 |
| 2026-05-18 | 14.40 | $26.30 | 316920 |
| 2026-05-15 | 13.39 | $26.95 | 573806 |
| 2026-05-14 | 12.16 | $28.32 | 556102 |
| 2026-05-13 | 10.99 | $24.75 | 315751 |
| 2026-05-12 | 10.80 | $24.84 | 408181 |
| 2026-05-11 | 10.60 | $23.57 | 132900 |
| 2026-05-08 | 11.04 | $23.87 | 208400 |
| 2026-05-07 | 11.32 | $23.98 | 218327 |
| 2026-05-06 | 11.62 | $24.71 | 308500 |
| 2026-05-05 | 11.67 | $24.13 | 298700 |
| 2026-05-04 | 11.73 | $24.82 | 359600 |
| 2026-05-01 | 11.66 | $23.61 | 201600 |
| 2026-04-30 | 11.85 | $23.76 | 271905 |
| 2026-04-29 | 12.21 | $23.45 | 347610 |
| 2026-04-28 | 12.58 | $24.29 | 280227 |
| 2026-04-27 | 12.39 | $25.09 | 370800 |
| 2026-04-24 | 11.84 | $24.67 | 595429 |
| 2026-04-23 | 11.42 | $24.97 | 347312 |
| 2026-04-22 | 10.74 | $25.86 | 255600 |
| 2026-04-21 | 10.37 | $25.80 | 363400 |
| 2026-04-20 | 9.88 | $26.86 | 654627 |
| 2026-04-17 | 9.44 | $26.13 | 391400 |
| 2026-04-16 | 9.16 | $24.99 | 352206 |
| 2026-04-15 | 8.80 | $25.93 | 816100 |
| 2026-04-14 | 8.74 | $24.13 | 213430 |
| 2026-04-13 | 9.04 | $23.34 | 218205 |
| 2026-04-10 | 9.33 | $23.09 | 629100 |
| 2026-04-09 | 9.69 | $24.83 | 220936 |
| 2026-04-08 | 9.79 | $24.49 | 162439 |
| 2026-04-07 | 9.87 | $24.84 | 189600 |
| 2026-04-06 | 10.35 | $24.78 | 140200 |
| 2026-04-02 | 10.71 | $25.18 | 288100 |
| 2026-04-01 | 11.16 | $24.37 | 210238 |
| 2026-03-31 | 11.72 | $24.03 | 257857 |
| 2026-03-30 | 12.27 | $23.30 | 223418 |
| 2026-03-27 | 12.58 | $23.87 | 145400 |
| 2026-03-26 | 13.23 | $24.74 | 238800 |
| 2026-03-25 | 13.84 | $24.21 | 134208 |
| 2026-03-24 | 14.53 | $23.44 | 164500 |
| 2026-03-23 | 14.81 | $23.78 | 288200 |
| 2026-03-20 | 15.31 | $24.18 | 489838 |
| 2026-03-19 | 15.51 | $24.28 | 283195 |
| 2026-03-18 | 15.72 | $24.11 | 232100 |
| 2026-03-17 | 16.16 | $25.17 | 212220 |
| 2026-03-16 | 16.66 | $25.14 | 353100 |
| 2026-03-13 | 17.37 | $25.14 | 282900 |
| 2026-03-12 | 18.18 | $26.45 | 249525 |
| 2026-03-11 | 19.04 | $26.31 | 308472 |
| 2026-03-10 | 19.83 | $28.02 | 245400 |
| 2026-03-09 | 20.36 | $29.06 | 556630 |
| 2026-03-06 | 20.56 | $28.78 | 302200 |
| 2026-03-05 | 21.07 | $27.47 | 494900 |
| 2026-03-04 | 21.78 | $28.83 | 200300 |
| 2026-03-03 | 22.00 | $28.13 | 223300 |
| 2026-03-02 | 22.33 | $28.64 | 514822 |
| 2026-02-27 | 22.68 | $29.02 | 412100 |
| 2026-02-26 | 22.37 | $30.28 | 253600 |
| 2026-02-25 | 21.69 | $29.99 | 477544 |
| 2026-02-24 | 20.78 | $30.86 | 343000 |
| 2026-02-23 | 20.15 | $28.00 | 263600 |
| 2026-02-20 | 20.17 | $27.28 | 293624 |
| 2026-02-19 | 20.41 | $27.08 | 458829 |
| 2026-02-18 | 20.34 | $28.30 | 364600 |
| 2026-02-17 | 19.45 | $30.30 | 417545 |
| 2026-02-13 | 18.52 | $27.50 | 348914 |
| 2026-02-12 | 18.65 | $25.76 | 171000 |
| 2026-02-11 | 19.17 | $26.34 | 233627 |
| 2026-02-10 | 19.64 | $26.70 | 173029 |
| 2026-02-09 | 19.75 | $26.59 | 365200 |
| 2026-02-06 | 20.00 | $25.41 | 280135 |
| 2026-02-05 | 20.76 | $24.44 | 385823 |
| 2026-02-04 | 21.67 | $24.93 | 226500 |
| 2026-02-03 | 22.24 | $25.54 | 194852 |
| 2026-02-02 | 22.94 | $25.03 | 487900 |
| 2026-01-30 | 23.67 | $23.34 | 282418 |
| 2026-01-29 | 24.54 | $23.80 | 286536 |
| 2026-01-28 | 25.67 | $23.66 | 325705 |
| 2026-01-27 | 26.85 | $25.45 | 347444 |
| 2026-01-26 | 27.55 | $25.97 | 180217 |
| 2026-01-23 | 28.20 | $25.77 | 190703 |
| 2026-01-22 | 28.88 | $26.67 | 258100 |
| 2026-01-21 | 29.06 | $26.35 | 190200 |
| 2026-01-20 | 29.29 | $27.03 | 164934 |
| 2026-01-16 | 29.44 | $26.07 | 344108 |
| 2026-01-15 | 29.60 | $27.38 | 235200 |
| 2026-01-14 | 29.86 | $26.73 | 173400 |
| 2026-01-13 | 30.17 | $26.38 | 221101 |
| 2026-01-12 | 30.81 | $24.88 | 1.1M |
| 2026-01-09 | 31.90 | $25.30 | 235200 |
| 2026-01-08 | 32.78 | $25.74 | 177611 |
| 2026-01-07 | 33.86 | $26.41 | 304900 |
| 2026-01-06 | 34.94 | $25.45 | 316500 |
| 2026-01-05 | 36.07 | $26.79 | 230700 |
| 2026-01-02 | 36.84 | $27.98 | 255610 |
| 2025-12-31 | 36.88 | $27.88 | 168900 |
| 2025-12-30 | 37.09 | $27.78 | 143421 |
| 2025-12-29 | 37.32 | $28.38 | 126079 |
| 2025-12-26 | 37.13 | $28.62 | 118200 |
| 2025-12-24 | 36.97 | $29.47 | 114000 |
| 2025-12-23 | 36.72 | $28.23 | 264000 |
| 2025-12-22 | 36.49 | $29.47 | 189605 |
| 2025-12-19 | 35.91 | $29.58 | 915700 |
| 2025-12-18 | 35.29 | $27.54 | 301805 |
| 2025-12-17 | 35.11 | $26.55 | 287708 |
| 2025-12-16 | 35.25 | $26.23 | 253502 |
| 2025-12-15 | 34.98 | $27.18 | 340908 |
| 2025-12-12 | 34.85 | $25.44 | 164900 |
| 2025-12-11 | 35.04 | $26.21 | 219534 |
| 2025-12-10 | 35.25 | $25.64 | 346735 |
| 2025-12-09 | 35.64 | $25.49 | 182613 |
| 2025-12-08 | 35.76 | $25.96 | 423927 |
| 2025-12-05 | 35.58 | $26.76 | 346916 |
| 2025-12-04 | 35.54 | $26.16 | 177915 |
| 2025-12-03 | 35.51 | $26.55 | 290344 |
| 2025-12-02 | 35.52 | $26.17 | 282200 |
| 2025-12-01 | 35.22 | $27.62 | 286062 |
| 2025-11-28 | 34.18 | $29.02 | 295200 |
| 2025-11-26 | 32.80 | $29.57 | 681184 |
| 2025-11-25 | 31.35 | $27.97 | 360600 |
| 2025-11-24 | 29.96 | $28.51 | 546631 |
| 2025-11-21 | 28.50 | $25.56 | 345498 |
| 2025-11-20 | 27.46 | $23.77 | 277033 |
| 2025-11-19 | 26.75 | $23.10 | 390471 |
| 2025-11-18 | 26.16 | $21.69 | 331934 |
| 2025-11-17 | 25.90 | $21.64 | 462715 |
| 2025-11-14 | 25.48 | $23.27 | 1.5M |
| 2025-11-13 | 25.04 | $19.24 | 150945 |
| 2025-11-12 | 26.28 | $19.23 | 214900 |
| 2025-11-11 | 27.46 | $19.24 | 276739 |
| 2025-11-10 | 28.75 | $18.10 | 316207 |
| 2025-11-07 | 30.11 | $18.51 | 182200 |
| 2025-11-06 | 31.08 | $18.80 | 179943 |
| 2025-11-05 | 32.65 | $19.13 | 308500 |
| 2025-11-04 | 34.31 | $19.46 | 188849 |
| 2025-11-03 | 35.93 | $20.05 | 213500 |
| 2025-10-31 | 37.37 | $20.60 | 160221 |
| 2025-10-30 | 38.63 | $21.49 | 139500 |
| 2025-10-29 | 39.21 | $21.94 | 411947 |
| 2025-10-28 | 39.67 | $22.32 | 161700 |
| 2025-10-27 | 39.96 | $22.62 | 512761 |
| 2025-10-24 | 40.26 | $21.67 | 144720 |
| 2025-10-23 | 41.00 | $21.79 | 371117 |
| 2025-10-22 | 41.77 | $22.00 | 404535 |
| 2025-10-21 | 42.67 | $21.31 | 116890 |
| 2025-10-20 | 43.56 | $22.44 | 195825 |
| 2025-10-17 | 43.89 | $22.06 | 279600 |
| 2025-10-16 | 44.35 | $22.57 | 286300 |
| 2025-10-15 | 44.09 | $23.33 | 534900 |
| 2025-10-14 | 43.61 | $23.30 | 363700 |
| 2025-10-13 | 43.10 | $24.09 | 339900 |
| 2025-10-10 | 42.55 | $23.07 | 536400 |
| 2025-10-09 | 42.36 | $23.14 | 410000 |
| 2025-10-08 | 40.88 | $22.49 | 537730 |
| 2025-10-07 | 39.41 | $21.01 | 449906 |
| 2025-10-06 | 38.16 | $20.80 | 536419 |
| 2025-10-03 | 36.45 | $20.68 | 309300 |
| 2025-10-02 | 34.83 | $20.15 | 355400 |
| 2025-10-01 | 33.23 | $19.00 | 551300 |
| 2025-09-30 | 31.70 | $18.81 | 481800 |
| 2025-09-29 | 30.29 | $18.15 | 277000 |
| 2025-09-26 | 28.92 | $17.45 | 148600 |
| 2025-09-25 | 27.81 | $16.75 | 161700 |
| 2025-09-24 | 26.97 | $16.91 | 308700 |
| 2025-09-23 | 26.07 | $16.06 | 162400 |
| 2025-09-22 | 25.32 | $16.00 | 205800 |
| 2025-09-19 | 24.71 | $15.70 | 653500 |
| 2025-09-18 | 23.98 | $15.94 | 259000 |
| 2025-09-17 | 23.27 | $14.39 | 186401 |
| 2025-09-16 | 23.09 | $14.44 | 118702 |
| 2025-09-15 | 23.02 | $14.47 | 165700 |
| 2025-09-12 | 23.06 | $14.28 | 161800 |
| 2025-09-11 | 22.99 | $14.42 | 251800 |
| 2025-09-10 | 22.92 | $14.72 | 206400 |
| 2025-09-09 | 21.97 | $15.22 | 156600 |
| 2025-09-08 | 21.06 | $14.67 | 182102 |
| 2025-09-05 | 20.35 | $14.43 | 202300 |
| 2025-09-04 | 19.68 | $14.12 | 355200 |
| 2025-09-03 | 19.09 | $14.08 | 798301 |
| 2025-09-02 | 18.47 | $12.34 | 115700 |
| 2025-08-29 | 19.07 | $12.10 | 197700 |
| 2025-08-28 | 19.79 | $12.28 | 187700 |
| 2025-08-27 | 20.00 | $12.63 | 195700 |
| 2025-08-26 | 20.01 | $12.70 | 119101 |
| 2025-08-25 | 20.09 | $11.96 | 244000 |
| 2025-08-22 | 20.35 | $11.99 | 363000 |
| 2025-08-21 | 20.61 | $11.70 | 142800 |
| 2025-08-20 | 21.69 | $11.09 | 164600 |
| 2025-08-19 | 22.52 | $10.93 | 279400 |
| 2025-08-18 | 23.55 | $11.59 | 249200 |
| 2025-08-15 | 24.33 | $11.72 | 387800 |
| 2025-08-14 | 25.15 | $11.68 | 172500 |
| 2025-08-13 | 26.25 | $11.69 | 708000 |
| 2025-08-12 | 27.39 | $11.20 | 253700 |
| 2025-08-11 | 28.40 | $11.49 | 118500 |
| 2025-08-08 | 29.53 | $11.69 | 141000 |
| 2025-08-07 | 30.85 | $11.70 | 104200 |
| 2025-08-06 | 32.21 | $11.75 | 197500 |
| 2025-08-05 | 33.83 | $11.65 | 181500 |
| 2025-08-04 | 35.36 | $11.84 | 203801 |
| 2025-08-01 | 36.79 | $12.21 | 225300 |
| 2025-07-31 | 38.19 | $12.41 | 128104 |
| 2025-07-30 | 39.11 | $12.64 | 241700 |
| 2025-07-29 | 40.07 | $12.75 | 329900 |
| 2025-07-28 | 41.09 | $13.83 | 143100 |
| 2025-07-25 | 40.46 | $13.88 | 204000 |
| 2025-07-24 | 39.92 | $13.56 | 221500 |
| 2025-07-23 | 39.15 | $13.53 | 299400 |
| 2025-07-22 | 38.54 | $12.47 | 150300 |
| 2025-07-21 | 38.51 | $12.31 | 189400 |
| 2025-07-18 | 38.04 | $12.55 | 237025 |
| 2025-07-17 | 37.22 | $12.62 | 207400 |
| 2025-07-16 | 36.56 | $11.99 | 222800 |
| 2025-07-15 | 36.21 | $11.67 | 209500 |
| 2025-07-14 | 35.70 | $12.01 | 270000 |
| 2025-07-11 | 35.20 | $11.73 | 240400 |
| 2025-07-10 | 34.80 | $11.68 | 220800 |
| 2025-07-09 | 34.54 | $11.72 | 221700 |
| 2025-07-08 | 34.29 | $11.34 | 253900 |
| 2025-07-07 | 34.24 | $10.85 | 319000 |
| 2025-07-03 | 34.26 | $11.37 | 187930 |
| 2025-07-02 | 33.91 | $11.40 | 753700 |
| 2025-07-01 | 33.59 | $10.60 | 398700 |
| 2025-06-30 | 33.62 | $10.57 | 321100 |
| 2025-06-27 | 33.77 | $10.51 | 1.1M |
| 2025-06-26 | 33.93 | $10.87 | 395300 |
| 2025-06-25 | 33.59 | $10.73 | 438000 |
| 2025-06-24 | 33.39 | $10.71 | 559400 |
| 2025-06-23 | 32.99 | $10.53 | 537500 |
| 2025-06-20 | 32.57 | $10.47 | 967500 |
| 2025-06-18 | 32.50 | $10.49 | 490100 |
| 2025-06-17 | 32.54 | $10.24 | 536323 |
| 2025-06-16 | 32.11 | $10.54 | 345500 |
| 2025-06-13 | 31.66 | $10.17 | 299700 |
| 2025-06-12 | 31.27 | $10.41 | 426900 |
| 2025-06-11 | 30.53 | $10.28 | 498500 |
| 2025-06-10 | 29.80 | $10.28 | 469300 |
| 2025-06-09 | 29.17 | $10.11 | 382600 |
| 2025-06-06 | 28.52 | $10.21 | 842200 |
| 2025-06-05 | 27.83 | $10.52 | 1.0M |
| 2025-06-04 | 27.17 | $9.97 | 437500 |
| 2025-06-03 | 26.73 | $9.97 | 306900 |
| 2025-06-02 | 26.39 | $9.93 | 627500 |
| 2025-05-30 | 26.02 | $9.25 | 796400 |
| 2025-05-29 | 25.84 | $9.86 | 431423 |
| 2025-05-28 | 25.09 | $9.72 | 372700 |
| 2025-05-27 | 24.36 | $9.65 | 874000 |
| 2025-05-23 | 23.62 | $9.19 | 372800 |
| 2025-05-22 | 23.03 | $9.48 | 701700 |
| 2025-05-21 | 22.41 | $9.06 | 703600 |
| 2025-05-20 | 21.79 | $9.42 | 934100 |
| 2025-05-19 | 20.73 | $9.97 | 1.1M |
| 2025-05-16 | 19.51 | $9.84 | 2.3M |
| 2025-05-15 | 18.15 | $10.12 | 3.4M |
| 2025-05-14 | 16.87 | $10.16 | 37.8M |
| 2025-05-13 | 15.53 | $6.73 | 227900 |
| 2025-05-12 | 15.81 | $6.98 | 217500 |
| 2025-05-09 | 16.44 | $6.69 | 164800 |
| 2025-05-08 | 17.09 | $6.95 | 243100 |
| 2025-05-07 | 17.89 | $7.05 | 178300 |
| 2025-05-06 | 18.70 | $6.45 | 223200 |
| 2025-05-05 | 19.47 | $7.16 | 113100 |
| 2025-05-02 | 19.99 | $7.48 | 202800 |
| 2025-05-01 | 20.49 | $7.14 | 210600 |
| 2025-04-30 | 21.34 | $6.96 | 286000 |
| 2025-04-29 | 22.41 | $6.93 | 179800 |
| 2025-04-28 | 23.40 | $7.00 | 217000 |
| 2025-04-25 | 24.60 | $6.46 | 173700 |
| 2025-04-24 | 25.28 | $6.46 | 162000 |
| 2025-04-23 | 26.01 | $6.14 | 233200 |
| 2025-04-22 | 26.59 | $5.97 | 190500 |
| 2025-04-21 | 26.91 | $5.87 | 137300 |
| 2025-04-17 | 27.27 | $5.90 | 212000 |
| 2025-04-16 | 27.72 | $5.99 | 128600 |
| 2025-04-15 | 28.19 | $6.29 | 172200 |
| 2025-04-14 | 28.81 | $6.07 | 189600 |
| 2025-04-11 | 29.29 | $5.72 | 122400 |
| 2025-04-10 | 29.39 | $5.16 | 237000 |
| 2025-04-09 | 29.18 | $5.61 | 239900 |
| 2025-04-08 | 28.97 | $5.02 | 206400 |
| 2025-04-07 | 28.86 | $5.38 | 187700 |
| 2025-04-04 | 28.85 | $5.48 | 265900 |
| 2025-04-03 | 28.71 | $5.80 | 410000 |
| 2025-04-02 | 28.58 | $5.49 | 204100 |
| 2025-04-01 | 28.24 | $5.02 | 703500 |
| 2025-03-31 | 27.95 | $5.79 | 375000 |
| 2025-03-28 | 27.82 | $6.10 | 214400 |
| 2025-03-27 | 27.91 | $6.29 | 239700 |
| 2025-03-26 | 28.01 | $6.14 | 326900 |
| 2025-03-25 | 28.00 | $6.10 | 220600 |
| 2025-03-24 | 28.04 | $6.37 | 157900 |
| 2025-03-21 | 28.08 | $5.92 | 325300 |
| 2025-03-20 | 27.94 | $6.15 | 311112 |
| 2025-03-19 | 27.88 | $6.55 | 312900 |
| 2025-03-18 | 27.84 | $6.24 | 284900 |
| 2025-03-17 | 27.80 | $6.34 | 250000 |
| 2025-03-14 | 27.79 | $6.30 | 321700 |
| 2025-03-13 | 27.73 | $6.39 | 289500 |
| 2025-03-12 | 27.67 | $6.74 | 326300 |
| 2025-03-11 | 27.69 | $6.68 | 689100 |
| 2025-03-10 | 27.62 | $5.87 | 769100 |
| 2025-03-07 | 27.45 | $6.43 | 674600 |
| 2025-03-06 | 27.42 | $6.36 | 698400 |
| 2025-03-05 | 27.02 | $5.93 | 858300 |
| 2025-03-04 | 26.62 | $6.16 | 497300 |
| 2025-03-03 | 26.20 | $6.06 | 634300 |
| 2025-02-28 | 25.75 | $6.47 | 725600 |
| 2025-02-27 | 25.30 | $5.80 | 265800 |
| 2025-02-26 | 24.57 | $5.70 | 359000 |
| 2025-02-25 | 23.73 | $5.52 | 451700 |
| 2025-02-24 | 22.85 | $5.73 | 692300 |
| 2025-02-21 | 21.96 | $5.80 | 1.2M |
| 2025-02-20 | 20.93 | $5.89 | 1.5M |
| 2025-02-19 | 19.83 | $5.55 | 1.5M |
| 2025-02-18 | 18.70 | $6.87 | 8.6M |
| 2025-02-14 | 17.46 | $12.96 | 198900 |
| 2025-02-13 | 17.45 | $11.55 | 291200 |
| 2025-02-12 | 17.09 | $11.32 | 404500 |
| 2025-02-11 | 16.38 | $11.38 | 317200 |
| 2025-02-10 | 15.83 | $13.17 | 423024 |
| 2025-02-07 | 15.36 | $13.09 | 193600 |
| 2025-02-06 | 15.15 | $14.21 | 179151 |
| 2025-02-05 | 15.17 | $14.39 | 293866 |
| 2025-02-04 | 15.25 | $14.54 | 268956 |
| 2025-02-03 | 15.34 | $15.61 | 326589 |
| 2025-01-31 | 15.79 | $16.91 | 309058 |
| 2025-01-30 | 16.57 | $17.71 | 289333 |
| 2025-01-29 | 17.35 | $15.55 | 309258 |
| 2025-01-28 | 17.81 | $16.01 | 168464 |
| 2025-01-27 | 18.34 | $16.16 | 177094 |
| 2025-01-24 | 18.99 | $18.48 | 205395 |
| 2025-01-23 | 19.63 | $18.38 | 168058 |
| 2025-01-22 | 20.29 | $19.38 | 146519 |
| 2025-01-21 | 20.93 | $18.70 | 355369 |
| 2025-01-17 | 21.94 | $16.89 | 97545 |
| 2025-01-16 | 22.73 | $16.98 | 130761 |
| 2025-01-15 | 23.51 | $17.00 | 127951 |
| 2025-01-14 | 24.29 | $16.96 | 362251 |
| 2025-01-13 | 25.11 | $17.00 | 261373 |
| 2025-01-10 | 26.08 | $17.99 | 207078 |
| 2025-01-08 | 27.41 | $20.85 | 149668 |
| 2025-01-07 | 28.28 | $20.47 | 151940 |
| 2025-01-06 | 29.20 | $22.09 | 184245 |
| 2025-01-03 | 29.85 | $23.69 | 216540 |
| 2025-01-02 | 30.49 | $21.35 | 183830 |
| 2024-12-31 | 31.27 | $22.90 | 135743 |
| 2024-12-30 | 31.74 | $23.23 | 131278 |
| 2024-12-27 | 31.95 | $25.33 | 95625 |
| 2024-12-26 | 31.67 | $25.76 | 112150 |
| 2024-12-24 | 31.25 | $25.90 | 148095 |
| 2024-12-23 | 30.81 | $27.09 | 366007 |
| 2024-12-20 | 30.35 | $24.28 | 3.9M |
| 2024-12-19 | 30.46 | $23.40 | 818940 |
| 2024-12-18 | 30.18 | $22.40 | 402246 |
| 2024-12-17 | 29.85 | $22.41 | 402227 |
| 2024-12-16 | 29.52 | $21.69 | 333183 |
| 2024-12-13 | 29.21 | $22.39 | 203065 |
| 2024-12-12 | 28.73 | $22.57 | 188144 |
| 2024-12-11 | 28.01 | $24.63 | 258775 |
| 2024-12-10 | 27.13 | $23.01 | 388229 |
| 2024-12-09 | 26.28 | $23.01 | 308952 |
| 2024-12-06 | 24.98 | $25.75 | 283613 |
| 2024-12-05 | 23.09 | $25.19 | 237911 |
| 2024-12-04 | 21.11 | $26.06 | 403301 |
| 2024-12-03 | 18.79 | $25.69 | 234903 |
| 2024-12-02 | 16.45 | $24.76 | 144306 |
| 2024-11-29 | 13.99 | $25.29 | 119528 |
| 2024-11-27 | 11.40 | $24.78 | 175185 |
| 2024-11-26 | 8.75 | $24.28 | 99752 |
| 2024-11-25 | 5.95 | $23.25 | 179971 |
| 2024-11-22 | 3.09 | $22.00 | 152465 |
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