Is Sound Point Meridian Capital Inc (SPMC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sound Point Meridian Capital Inc (SPMC) research center and poll results.
NYSE : SPMC
Sound Point Meridian Capital Inc — Technical Indicators
$10.15 USD
-$0.1 (-0.98%)
- Volume
- 7.45K
- Average Volume
- 28.26K
- Market Capitalization
- $208.45M
- P/E Ratio
- -1.20
- Dividend Yield
- 27.59%
- Price Target
- $11.75
- Year High
- $18.60
- Year Low
- $8.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$165.98
- Current Ratio
- $1.46
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.15
2026-07-22
Close Price
$10.15
Vol: 7800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.16
Average
16.77
Maximum
21.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.15 | $10.15 | 7800 |
| 2026-07-21 | 10.13 | $10.25 | 8506 |
| 2026-07-20 | 10.11 | $10.15 | 18700 |
| 2026-07-17 | 10.11 | $10.20 | 7613 |
| 2026-07-16 | 10.10 | $10.12 | 35805 |
| 2026-07-15 | 10.10 | $10.34 | 64400 |
| 2026-07-14 | 10.11 | $10.99 | 31131 |
| 2026-07-13 | 10.13 | $10.66 | 48976 |
| 2026-07-10 | 10.17 | $10.30 | 9681 |
| 2026-07-09 | 10.24 | $10.29 | 5311 |
| 2026-07-08 | 10.31 | $10.36 | 10100 |
| 2026-07-07 | 10.38 | $10.19 | 15943 |
| 2026-07-06 | 10.45 | $10.19 | 17106 |
| 2026-07-02 | 10.53 | $9.97 | 32100 |
| 2026-07-01 | 10.61 | $9.98 | 16440 |
| 2026-06-30 | 10.69 | $9.90 | 11633 |
| 2026-06-29 | 10.77 | $9.84 | 16633 |
| 2026-06-26 | 10.84 | $9.83 | 11800 |
| 2026-06-25 | 10.91 | $9.70 | 17553 |
| 2026-06-24 | 10.97 | $9.60 | 30700 |
| 2026-06-23 | 11.04 | $9.73 | 16315 |
| 2026-06-22 | 11.10 | $9.87 | 18301 |
| 2026-06-18 | 11.14 | $10.19 | 14900 |
| 2026-06-17 | 11.16 | $10.01 | 28741 |
| 2026-06-16 | 11.18 | $10.01 | 44100 |
| 2026-06-15 | 11.22 | $10.65 | 47422 |
| 2026-06-12 | 11.23 | $11.25 | 101300 |
| 2026-06-11 | 11.23 | $11.49 | 136700 |
| 2026-06-10 | 11.21 | $11.75 | 31835 |
| 2026-06-09 | 11.20 | $11.76 | 20732 |
| 2026-06-08 | 11.17 | $11.69 | 23200 |
| 2026-06-05 | 11.15 | $11.53 | 27100 |
| 2026-06-04 | 11.12 | $11.80 | 20667 |
| 2026-06-03 | 11.07 | $11.65 | 26801 |
| 2026-06-02 | 11.03 | $11.57 | 19005 |
| 2026-06-01 | 10.98 | $11.46 | 18823 |
| 2026-05-29 | 10.93 | $11.25 | 49332 |
| 2026-05-28 | 10.87 | $11.17 | 20900 |
| 2026-05-27 | 10.81 | $10.96 | 16370 |
| 2026-05-26 | 10.76 | $10.96 | 24639 |
| 2026-05-22 | 10.71 | $10.91 | 9239 |
| 2026-05-21 | 10.65 | $10.65 | 17647 |
| 2026-05-20 | 10.59 | $10.70 | 24717 |
| 2026-05-19 | 10.54 | $10.32 | 37269 |
| 2026-05-18 | 10.49 | $10.87 | 10507 |
| 2026-05-15 | 10.42 | $10.93 | 31200 |
| 2026-05-14 | 10.36 | $11.23 | 42419 |
| 2026-05-13 | 10.28 | $11.12 | 35025 |
| 2026-05-12 | 10.23 | $11.37 | 32500 |
| 2026-05-11 | 10.17 | $11.28 | 34400 |
| 2026-05-08 | 10.11 | $11.19 | 33331 |
| 2026-05-07 | 10.05 | $11.03 | 23000 |
| 2026-05-06 | 10.02 | $10.87 | 20110 |
| 2026-05-05 | 9.99 | $10.74 | 22200 |
| 2026-05-04 | 9.96 | $10.60 | 53607 |
| 2026-05-01 | 9.91 | $10.45 | 54805 |
| 2026-04-30 | 9.87 | $10.10 | 32401 |
| 2026-04-29 | 9.83 | $9.97 | 21100 |
| 2026-04-28 | 9.78 | $9.92 | 17969 |
| 2026-04-27 | 9.73 | $9.85 | 29735 |
| 2026-04-24 | 9.68 | $9.77 | 12322 |
| 2026-04-23 | 9.64 | $9.54 | 13515 |
| 2026-04-22 | 9.60 | $9.55 | 14300 |
| 2026-04-21 | 9.56 | $9.47 | 14311 |
| 2026-04-20 | 9.52 | $9.45 | 38400 |
| 2026-04-17 | 9.49 | $9.72 | 25422 |
| 2026-04-16 | 9.45 | $9.70 | 42027 |
| 2026-04-15 | 9.39 | $9.98 | 201200 |
| 2026-04-14 | 9.32 | $10.26 | 155128 |
| 2026-04-13 | 9.25 | $10.07 | 40200 |
| 2026-04-10 | 9.21 | $9.96 | 28221 |
| 2026-04-09 | 9.20 | $10.39 | 17016 |
| 2026-04-08 | 9.16 | $10.38 | 26322 |
| 2026-04-07 | 9.16 | $10.00 | 18329 |
| 2026-04-06 | 9.17 | $9.75 | 48400 |
| 2026-04-02 | 9.22 | $9.51 | 49419 |
| 2026-04-01 | 9.30 | $9.28 | 38647 |
| 2026-03-31 | 9.38 | $8.95 | 37922 |
| 2026-03-30 | 9.48 | $8.93 | 32900 |
| 2026-03-27 | 9.57 | $8.93 | 6338 |
| 2026-03-26 | 9.61 | $8.99 | 21929 |
| 2026-03-25 | 9.63 | $8.82 | 40723 |
| 2026-03-24 | 9.65 | $8.59 | 12103 |
| 2026-03-23 | 9.68 | $8.79 | 23219 |
| 2026-03-20 | 9.71 | $8.88 | 26833 |
| 2026-03-19 | 9.77 | $8.90 | 23104 |
| 2026-03-18 | 9.84 | $8.46 | 36400 |
| 2026-03-17 | 9.95 | $8.61 | 77941 |
| 2026-03-16 | 10.06 | $8.87 | 44655 |
| 2026-03-13 | 10.16 | $9.23 | 70400 |
| 2026-03-12 | 10.28 | $9.73 | 55500 |
| 2026-03-11 | 10.37 | $9.68 | 93600 |
| 2026-03-10 | 10.53 | $10.21 | 44000 |
| 2026-03-09 | 10.69 | $10.23 | 44838 |
| 2026-03-06 | 10.84 | $10.87 | 27200 |
| 2026-03-05 | 10.96 | $11.07 | 12830 |
| 2026-03-04 | 11.07 | $10.85 | 39400 |
| 2026-03-03 | 11.19 | $11.04 | 43132 |
| 2026-03-02 | 11.33 | $10.61 | 59006 |
| 2026-02-27 | 11.49 | $9.75 | 100944 |
| 2026-02-26 | 11.71 | $9.33 | 41019 |
| 2026-02-25 | 11.96 | $9.34 | 14900 |
| 2026-02-24 | 12.20 | $9.18 | 43200 |
| 2026-02-23 | 12.45 | $9.27 | 130519 |
| 2026-02-20 | 12.70 | $10.18 | 19400 |
| 2026-02-19 | 12.91 | $10.35 | 44805 |
| 2026-02-18 | 13.10 | $10.53 | 23400 |
| 2026-02-17 | 13.27 | $10.80 | 42200 |
| 2026-02-13 | 13.44 | $11.01 | 59730 |
| 2026-02-12 | 13.59 | $11.60 | 53456 |
| 2026-02-11 | 13.73 | $11.50 | 169888 |
| 2026-02-10 | 13.87 | $12.86 | 45475 |
| 2026-02-09 | 13.96 | $13.36 | 13137 |
| 2026-02-06 | 14.03 | $13.31 | 20657 |
| 2026-02-05 | 14.10 | $13.17 | 22100 |
| 2026-02-04 | 14.18 | $13.38 | 31230 |
| 2026-02-03 | 14.25 | $13.26 | 33100 |
| 2026-02-02 | 14.29 | $13.73 | 23432 |
| 2026-01-30 | 14.29 | $13.90 | 28500 |
| 2026-01-29 | 14.28 | $14.20 | 10759 |
| 2026-01-28 | 14.25 | $14.24 | 9000 |
| 2026-01-27 | 14.21 | $14.10 | 15700 |
| 2026-01-26 | 14.16 | $14.30 | 20000 |
| 2026-01-23 | 14.12 | $14.26 | 6100 |
| 2026-01-22 | 14.08 | $14.28 | 13027 |
| 2026-01-21 | 14.04 | $14.23 | 16733 |
| 2026-01-20 | 14.00 | $13.98 | 16900 |
| 2026-01-16 | 13.99 | $14.09 | 15808 |
| 2026-01-15 | 13.96 | $14.06 | 21117 |
| 2026-01-14 | 13.93 | $14.35 | 68100 |
| 2026-01-13 | 13.89 | $14.32 | 29520 |
| 2026-01-12 | 13.87 | $14.70 | 18700 |
| 2026-01-09 | 13.83 | $14.69 | 18313 |
| 2026-01-08 | 13.80 | $14.82 | 22325 |
| 2026-01-07 | 13.76 | $14.73 | 17924 |
| 2026-01-06 | 13.73 | $14.67 | 33025 |
| 2026-01-05 | 13.69 | $14.13 | 22943 |
| 2026-01-02 | 13.68 | $13.71 | 23149 |
| 2025-12-31 | 13.70 | $13.75 | 30344 |
| 2025-12-30 | 13.73 | $13.54 | 34059 |
| 2025-12-29 | 13.80 | $13.47 | 23435 |
| 2025-12-26 | 13.89 | $13.21 | 21700 |
| 2025-12-24 | 13.98 | $13.40 | 17224 |
| 2025-12-23 | 14.04 | $13.43 | 22545 |
| 2025-12-22 | 14.09 | $13.51 | 31600 |
| 2025-12-19 | 14.15 | $13.49 | 36400 |
| 2025-12-18 | 14.23 | $13.65 | 28041 |
| 2025-12-17 | 14.30 | $13.61 | 21100 |
| 2025-12-16 | 14.39 | $13.46 | 50421 |
| 2025-12-15 | 14.52 | $13.58 | 36400 |
| 2025-12-12 | 14.66 | $13.89 | 29240 |
| 2025-12-11 | 14.79 | $13.95 | 34500 |
| 2025-12-10 | 14.93 | $13.95 | 34307 |
| 2025-12-09 | 15.06 | $14.15 | 10900 |
| 2025-12-08 | 15.18 | $13.96 | 11400 |
| 2025-12-05 | 15.30 | $14.01 | 18300 |
| 2025-12-04 | 15.42 | $13.91 | 21330 |
| 2025-12-03 | 15.54 | $14.10 | 52127 |
| 2025-12-02 | 15.65 | $14.29 | 69033 |
| 2025-12-01 | 15.76 | $15.04 | 36624 |
| 2025-11-28 | 15.84 | $15.27 | 14500 |
| 2025-11-26 | 15.90 | $14.99 | 26200 |
| 2025-11-25 | 15.97 | $14.58 | 23700 |
| 2025-11-24 | 16.07 | $14.33 | 52000 |
| 2025-11-21 | 16.19 | $14.69 | 32232 |
| 2025-11-20 | 16.28 | $15.09 | 41400 |
| 2025-11-19 | 16.35 | $15.07 | 37401 |
| 2025-11-18 | 16.37 | $15.57 | 29200 |
| 2025-11-17 | 16.37 | $15.89 | 25200 |
| 2025-11-14 | 16.34 | $16.41 | 17632 |
| 2025-11-13 | 16.32 | $16.64 | 19119 |
| 2025-11-12 | 16.30 | $16.68 | 13610 |
| 2025-11-11 | 16.32 | $16.56 | 20543 |
| 2025-11-10 | 16.35 | $16.45 | 16500 |
| 2025-11-07 | 16.40 | $16.46 | 7216 |
| 2025-11-06 | 16.45 | $16.44 | 12600 |
| 2025-11-05 | 16.51 | $16.28 | 6600 |
| 2025-11-04 | 16.59 | $16.25 | 20447 |
| 2025-11-03 | 16.68 | $16.59 | 12526 |
| 2025-10-31 | 16.76 | $16.57 | 21237 |
| 2025-10-30 | 16.83 | $16.37 | 17710 |
| 2025-10-29 | 16.90 | $16.40 | 21534 |
| 2025-10-28 | 16.94 | $16.66 | 10939 |
| 2025-10-27 | 16.98 | $16.65 | 15400 |
| 2025-10-24 | 17.01 | $16.59 | 58900 |
| 2025-10-23 | 17.04 | $16.37 | 39217 |
| 2025-10-22 | 17.08 | $15.60 | 37701 |
| 2025-10-21 | 17.17 | $15.59 | 70325 |
| 2025-10-20 | 17.26 | $15.31 | 106772 |
| 2025-10-17 | 17.35 | $15.93 | 31500 |
| 2025-10-16 | 17.43 | $16.33 | 83531 |
| 2025-10-15 | 17.50 | $16.90 | 31600 |
| 2025-10-14 | 17.53 | $17.30 | 19143 |
| 2025-10-13 | 17.54 | $17.43 | 15400 |
| 2025-10-10 | 17.56 | $17.40 | 14610 |
| 2025-10-09 | 17.61 | $17.74 | 15042 |
| 2025-10-08 | 17.64 | $17.90 | 8003 |
| 2025-10-07 | 17.67 | $17.99 | 15800 |
| 2025-10-06 | 17.68 | $18.11 | 12200 |
| 2025-10-03 | 17.68 | $17.96 | 15700 |
| 2025-10-02 | 17.67 | $17.74 | 29000 |
| 2025-10-01 | 17.68 | $17.36 | 12429 |
| 2025-09-30 | 17.71 | $17.35 | 18608 |
| 2025-09-29 | 17.73 | $17.23 | 22100 |
| 2025-09-26 | 17.77 | $17.20 | 11917 |
| 2025-09-25 | 17.80 | $17.30 | 3100 |
| 2025-09-24 | 17.82 | $17.35 | 11744 |
| 2025-09-23 | 17.85 | $17.30 | 18919 |
| 2025-09-22 | 17.87 | $17.20 | 27834 |
| 2025-09-19 | 17.90 | $17.56 | 7600 |
| 2025-09-18 | 17.92 | $17.62 | 7500 |
| 2025-09-17 | 17.93 | $17.59 | 10004 |
| 2025-09-16 | 17.94 | $17.50 | 43604 |
| 2025-09-15 | 17.96 | $17.70 | 30500 |
| 2025-09-12 | 17.97 | $18.45 | 21900 |
| 2025-09-11 | 17.97 | $18.41 | 11800 |
| 2025-09-10 | 17.96 | $18.40 | 16700 |
| 2025-09-09 | 17.95 | $18.30 | 35100 |
| 2025-09-08 | 17.95 | $18.11 | 49706 |
| 2025-09-05 | 17.96 | $17.82 | 30401 |
| 2025-09-04 | 17.97 | $17.88 | 11100 |
| 2025-09-03 | 17.98 | $17.87 | 12927 |
| 2025-09-02 | 17.99 | $17.89 | 21300 |
| 2025-08-29 | 18.00 | $17.87 | 92317 |
| 2025-08-28 | 18.00 | $17.82 | 19200 |
| 2025-08-27 | 18.02 | $17.82 | 25600 |
| 2025-08-26 | 18.04 | $17.82 | 14100 |
| 2025-08-25 | 18.06 | $17.82 | 32300 |
| 2025-08-22 | 18.08 | $17.82 | 20900 |
| 2025-08-21 | 18.08 | $17.79 | 11344 |
| 2025-08-20 | 18.08 | $17.82 | 13400 |
| 2025-08-19 | 18.09 | $17.94 | 22600 |
| 2025-08-18 | 18.09 | $17.94 | 13928 |
| 2025-08-15 | 18.10 | $17.87 | 24800 |
| 2025-08-14 | 18.11 | $18.30 | 35100 |
| 2025-08-13 | 18.12 | $18.27 | 19500 |
| 2025-08-12 | 18.10 | $18.25 | 46500 |
| 2025-08-11 | 18.09 | $18.33 | 30677 |
| 2025-08-08 | 18.09 | $18.19 | 3700 |
| 2025-08-07 | 18.09 | $18.05 | 10000 |
| 2025-08-06 | 18.10 | $18.06 | 13729 |
| 2025-08-05 | 18.11 | $18.10 | 17100 |
| 2025-08-04 | 18.12 | $18.08 | 16648 |
| 2025-08-01 | 18.11 | $17.92 | 9900 |
| 2025-07-31 | 18.10 | $18.23 | 16042 |
| 2025-07-30 | 18.08 | $18.26 | 11000 |
| 2025-07-29 | 18.06 | $18.13 | 18800 |
| 2025-07-28 | 18.04 | $18.19 | 23900 |
| 2025-07-25 | 18.03 | $17.89 | 9319 |
| 2025-07-24 | 18.00 | $17.79 | 28200 |
| 2025-07-23 | 17.98 | $17.97 | 21300 |
| 2025-07-22 | 17.95 | $18.00 | 7000 |
| 2025-07-21 | 17.90 | $18.10 | 18047 |
| 2025-07-18 | 17.84 | $18.18 | 12923 |
| 2025-07-17 | 17.79 | $18.44 | 29018 |
| 2025-07-16 | 17.73 | $17.83 | 30311 |
| 2025-07-15 | 17.69 | $17.99 | 16415 |
| 2025-07-14 | 17.68 | $18.35 | 54908 |
| 2025-07-11 | 17.67 | $18.20 | 18025 |
| 2025-07-10 | 17.66 | $18.35 | 15329 |
| 2025-07-09 | 17.66 | $18.21 | 22904 |
| 2025-07-08 | 17.66 | $18.21 | 22648 |
| 2025-07-07 | 17.66 | $17.87 | 9300 |
| 2025-07-03 | 17.68 | $17.85 | 8320 |
| 2025-07-02 | 17.71 | $17.82 | 14900 |
| 2025-07-01 | 17.73 | $17.76 | 13302 |
| 2025-06-30 | 17.76 | $17.88 | 15100 |
| 2025-06-27 | 17.78 | $17.95 | 52230 |
| 2025-06-26 | 17.79 | $17.30 | 15839 |
| 2025-06-25 | 17.82 | $17.37 | 6000 |
| 2025-06-24 | 17.86 | $17.37 | 32000 |
| 2025-06-23 | 17.89 | $16.90 | 31629 |
| 2025-06-20 | 17.95 | $17.04 | 38327 |
| 2025-06-18 | 18.01 | $17.10 | 28100 |
| 2025-06-17 | 18.07 | $17.23 | 29452 |
| 2025-06-16 | 18.13 | $17.07 | 97400 |
| 2025-06-13 | 18.21 | $17.78 | 40400 |
| 2025-06-12 | 18.26 | $18.12 | 28290 |
| 2025-06-11 | 18.32 | $18.09 | 20902 |
| 2025-06-10 | 18.39 | $18.28 | 14702 |
| 2025-06-09 | 18.45 | $18.28 | 19748 |
| 2025-06-06 | 18.50 | $18.12 | 34000 |
| 2025-06-05 | 18.57 | $18.26 | 27300 |
| 2025-06-04 | 18.65 | $18.38 | 11000 |
| 2025-06-03 | 18.71 | $18.30 | 20700 |
| 2025-06-02 | 18.76 | $18.30 | 21831 |
| 2025-05-30 | 18.80 | $18.30 | 18311 |
| 2025-05-29 | 18.83 | $18.20 | 45900 |
| 2025-05-28 | 18.86 | $18.00 | 22723 |
| 2025-05-27 | 18.92 | $18.14 | 20800 |
| 2025-05-23 | 18.96 | $18.00 | 17116 |
| 2025-05-22 | 19.00 | $18.07 | 32000 |
| 2025-05-21 | 19.05 | $18.25 | 20316 |
| 2025-05-20 | 19.08 | $18.27 | 37709 |
| 2025-05-19 | 19.09 | $18.40 | 26226 |
| 2025-05-16 | 19.06 | $18.57 | 24537 |
| 2025-05-15 | 19.03 | $18.80 | 19400 |
| 2025-05-14 | 18.99 | $19.36 | 18104 |
| 2025-05-13 | 18.96 | $19.55 | 26203 |
| 2025-05-12 | 18.91 | $19.46 | 54120 |
| 2025-05-09 | 18.85 | $19.28 | 25427 |
| 2025-05-08 | 18.79 | $19.56 | 33008 |
| 2025-05-07 | 18.74 | $19.76 | 18600 |
| 2025-05-06 | 18.65 | $19.63 | 19500 |
| 2025-05-05 | 18.55 | $19.28 | 20645 |
| 2025-05-02 | 18.44 | $19.15 | 16800 |
| 2025-05-01 | 18.50 | $18.77 | 10600 |
| 2025-04-30 | 18.57 | $18.97 | 11400 |
| 2025-04-29 | 18.65 | $19.10 | 39100 |
| 2025-04-28 | 18.69 | $18.98 | 14407 |
| 2025-04-25 | 18.73 | $18.70 | 14833 |
| 2025-04-24 | 18.78 | $19.15 | 8125 |
| 2025-04-23 | 18.84 | $18.87 | 17716 |
| 2025-04-22 | 18.91 | $18.53 | 25407 |
| 2025-04-21 | 19.01 | $17.71 | 17609 |
| 2025-04-17 | 19.15 | $18.02 | 27237 |
| 2025-04-16 | 19.27 | $18.00 | 16100 |
| 2025-04-15 | 19.40 | $18.65 | 29011 |
| 2025-04-14 | 19.52 | $18.59 | 23308 |
| 2025-04-11 | 19.64 | $18.30 | 19413 |
| 2025-04-10 | 19.77 | $18.10 | 34900 |
| 2025-04-09 | 19.92 | $18.61 | 25100 |
| 2025-04-08 | 20.04 | $17.90 | 40014 |
| 2025-04-07 | 20.19 | $17.62 | 62422 |
| 2025-04-04 | 20.37 | $17.11 | 160343 |
| 2025-04-03 | 20.59 | $20.35 | 35100 |
| 2025-04-02 | 20.65 | $20.18 | 20800 |
| 2025-04-01 | 20.75 | $20.50 | 19300 |
| 2025-03-31 | 20.78 | $19.94 | 15000 |
| 2025-03-28 | 20.83 | $19.72 | 40400 |
| 2025-03-27 | 20.88 | $19.84 | 50600 |
| 2025-03-26 | 20.89 | $20.29 | 5100 |
| 2025-03-25 | 20.92 | $20.30 | 24235 |
| 2025-03-24 | 20.94 | $20.42 | 31818 |
| 2025-03-21 | 20.96 | $20.57 | 9600 |
| 2025-03-20 | 21.02 | $20.45 | 19209 |
| 2025-03-19 | 21.07 | $20.59 | 25300 |
| 2025-03-18 | 21.14 | $21.00 | 48700 |
| 2025-03-17 | 21.17 | $21.09 | 33929 |
| 2025-03-14 | 21.18 | $20.82 | 26540 |
| 2025-03-13 | 21.23 | $21.15 | 44800 |
| 2025-03-12 | 21.25 | $21.00 | 72200 |
| 2025-03-11 | 21.25 | $20.94 | 40500 |
| 2025-03-10 | 21.25 | $21.20 | 59405 |
| 2025-03-07 | 21.23 | $21.37 | 41915 |
| 2025-03-06 | 21.21 | $21.63 | 38532 |
| 2025-03-05 | 21.17 | $22.11 | 71542 |
| 2025-03-04 | 21.10 | $21.20 | 16015 |
| 2025-03-03 | 21.08 | $21.00 | 24239 |
| 2025-02-28 | 21.06 | $20.60 | 20420 |
| 2025-02-27 | 21.05 | $20.06 | 58429 |
| 2025-02-26 | 21.06 | $20.85 | 40644 |
| 2025-02-25 | 21.03 | $20.65 | 33535 |
| 2025-02-24 | 20.99 | $20.97 | 44634 |
| 2025-02-21 | 20.94 | $21.65 | 19000 |
| 2025-02-20 | 20.88 | $21.55 | 29900 |
| 2025-02-19 | 20.82 | $21.95 | 29607 |
| 2025-02-18 | 20.74 | $21.65 | 17800 |
| 2025-02-14 | 20.68 | $21.25 | 34700 |
| 2025-02-13 | 20.64 | $21.90 | 35300 |
| 2025-02-12 | 20.56 | $21.55 | 57025 |
| 2025-02-11 | 20.51 | $21.00 | 22125 |
| 2025-02-10 | 20.48 | $20.82 | 41406 |
| 2025-02-07 | 20.48 | $20.91 | 35200 |
| 2025-02-06 | 20.48 | $20.93 | 28444 |
| 2025-02-05 | 20.49 | $20.71 | 9600 |
| 2025-02-04 | 20.53 | $20.70 | 24501 |
| 2025-02-03 | 20.53 | $20.80 | 28626 |
| 2025-01-31 | 20.52 | $20.65 | 21100 |
| 2025-01-30 | 20.54 | $20.42 | 22100 |
| 2025-01-29 | 20.56 | $20.20 | 25700 |
| 2025-01-28 | 20.59 | $20.24 | 24100 |
| 2025-01-27 | 20.62 | $20.00 | 27700 |
| 2025-01-24 | 20.65 | $20.00 | 277000 |
| 2025-01-23 | 20.68 | $20.38 | 6300 |
| 2025-01-22 | 20.68 | $20.24 | 18314 |
| 2025-01-21 | 20.69 | $20.43 | 14541 |
| 2025-01-17 | 20.69 | $20.46 | 10100 |
| 2025-01-16 | 20.70 | $20.37 | 7400 |
| 2025-01-15 | 20.75 | $20.39 | 8700 |
| 2025-01-14 | 20.80 | $20.50 | 26138 |
| 2025-01-13 | 20.83 | $20.50 | 23000 |
| 2025-01-10 | 20.84 | $20.73 | 17300 |
| 2025-01-08 | 20.82 | $20.92 | 5213 |
| 2025-01-07 | 20.80 | $21.25 | 23318 |
| 2025-01-06 | 20.77 | $21.40 | 26700 |
| 2025-01-03 | 20.72 | $20.76 | 9639 |
| 2025-01-02 | 20.71 | $20.65 | 16313 |
| 2024-12-31 | 20.69 | $20.90 | 16044 |
| 2024-12-30 | 20.67 | $20.88 | 9200 |
| 2024-12-27 | 20.65 | $20.87 | 7700 |
| 2024-12-26 | 20.62 | $20.74 | 6000 |
| 2024-12-24 | 20.61 | $20.62 | 10207 |
| 2024-12-23 | 20.60 | $20.63 | 9000 |
| 2024-12-20 | 20.59 | $20.36 | 11804 |
| 2024-12-19 | 20.59 | $20.38 | 10100 |
| 2024-12-18 | 20.60 | $20.44 | 11139 |
| 2024-12-17 | 20.59 | $20.80 | 30200 |
| 2024-12-16 | 20.57 | $21.25 | 29700 |
| 2024-12-13 | 20.49 | $21.41 | 29817 |
| 2024-12-12 | 20.43 | $21.20 | 55300 |
| 2024-12-11 | 20.37 | $20.52 | 10400 |
| 2024-12-10 | 20.35 | $20.45 | 14732 |
| 2024-12-09 | 20.35 | $20.55 | 17339 |
| 2024-12-06 | 20.38 | $20.51 | 10013 |
| 2024-12-05 | 20.33 | $20.52 | 8900 |
| 2024-12-04 | 20.27 | $20.50 | 12208 |
| 2024-12-03 | 20.19 | $20.21 | 8542 |
| 2024-12-02 | 20.11 | $20.58 | 16400 |
| 2024-11-29 | 20.02 | $20.36 | 6200 |
| 2024-11-27 | 19.96 | $20.37 | 12400 |
| 2024-11-26 | 19.88 | $20.44 | 10417 |
| 2024-11-25 | 19.82 | $20.43 | 6800 |
| 2024-11-22 | 19.74 | $20.53 | 35524 |
| 2024-11-21 | 19.67 | $20.38 | 15000 |
| 2024-11-20 | 19.61 | $20.45 | 19747 |
| 2024-11-19 | 19.54 | $20.32 | 16117 |
| 2024-11-18 | 19.48 | $20.34 | 12200 |
| 2024-11-15 | 19.42 | $19.82 | 54301 |
| 2024-11-14 | 19.39 | $20.17 | 34900 |
| 2024-11-13 | 19.35 | $20.04 | 25100 |
| 2024-11-12 | 19.32 | $20.05 | 33400 |
| 2024-11-11 | 19.29 | $20.49 | 63800 |
| 2024-11-08 | 19.26 | $21.00 | 98213 |
| 2024-11-07 | 19.19 | $19.63 | 17343 |
| 2024-11-06 | 19.20 | $19.23 | 20648 |
| 2024-11-05 | 19.23 | $18.88 | 14911 |
| 2024-11-04 | 19.27 | $18.75 | 36837 |
| 2024-11-01 | 19.33 | $18.81 | 47900 |
| 2024-10-31 | 19.37 | $19.03 | 1100 |
| 2024-10-30 | 19.40 | $18.90 | 7027 |
| 2024-10-29 | 19.44 | $19.09 | 7100 |
| 2024-10-28 | 19.47 | $18.95 | 19600 |
| 2024-10-25 | 19.51 | $19.06 | 15312 |
| 2024-10-24 | 19.54 | $19.19 | 16700 |
| 2024-10-23 | 19.56 | $19.01 | 22604 |
| 2024-10-22 | 19.61 | $19.18 | 19702 |
| 2024-10-21 | 19.65 | $19.06 | 26200 |
| 2024-10-18 | 19.70 | $19.31 | 24541 |
| 2024-10-17 | 19.72 | $19.32 | 26248 |
| 2024-10-16 | 19.72 | $19.37 | 12400 |
| 2024-10-15 | 19.72 | $19.50 | 42925 |
| 2024-10-14 | 19.70 | $19.88 | 7001 |
| 2024-10-11 | 19.70 | $19.58 | 9900 |
| 2024-10-10 | 19.74 | $19.88 | 9920 |
| 2024-10-09 | 19.75 | $19.88 | 52200 |
| 2024-10-08 | 19.74 | $19.73 | 35200 |
| 2024-10-07 | 19.75 | $19.80 | 90900 |
| 2024-10-04 | 19.75 | $19.70 | 13700 |
| 2024-10-03 | 19.76 | $19.70 | 4800 |
| 2024-10-02 | 19.76 | $19.60 | 11000 |
| 2024-10-01 | 19.78 | $19.72 | 24744 |
| 2024-09-30 | 19.78 | $19.77 | 18621 |
| 2024-09-27 | 19.80 | $19.66 | 30837 |
| 2024-09-26 | 19.82 | $19.61 | 42300 |
| 2024-09-25 | 19.83 | $19.91 | 14049 |
| 2024-09-24 | 19.83 | $20.03 | 64400 |
| 2024-09-23 | 19.82 | $19.99 | 30400 |
| 2024-09-20 | 19.81 | $19.78 | 80300 |
| 2024-09-19 | 19.82 | $19.27 | 32800 |
| 2024-09-18 | 19.87 | $19.35 | 17100 |
| 2024-09-17 | 19.89 | $19.24 | 31100 |
| 2024-09-16 | 19.93 | $19.85 | 16200 |
| 2024-09-13 | 19.94 | $20.25 | 13200 |
| 2024-09-12 | 19.92 | $20.10 | 27500 |
| 2024-09-11 | 19.91 | $19.80 | 7535 |
| 2024-09-10 | 19.90 | $19.79 | 5900 |
| 2024-09-09 | 19.90 | $19.82 | 3020 |
| 2024-09-06 | 19.88 | $19.86 | 5223 |
| 2024-09-05 | 19.85 | $19.83 | 3923 |
| 2024-09-04 | 19.81 | $19.90 | 5621 |
| 2024-09-03 | 19.77 | $19.87 | 5200 |
| 2024-08-30 | 19.72 | $20.02 | 1043 |
| 2024-08-29 | 19.70 | $20.07 | 2100 |
| 2024-08-28 | 19.68 | $19.85 | 14630 |
| 2024-08-27 | 19.69 | $19.90 | 2122 |
| 2024-08-26 | 19.67 | $19.86 | 1600 |
| 2024-08-23 | 19.67 | $19.85 | 4334 |
| 2024-08-22 | 19.69 | $19.90 | 7811 |
| 2024-08-21 | 19.68 | $20.35 | 10200 |
| 2024-08-20 | 19.64 | $19.78 | 8206 |
| 2024-08-19 | 19.64 | $19.95 | 11900 |
| 2024-08-16 | 19.63 | $20.00 | 4900 |
| 2024-08-15 | 19.61 | $19.83 | 4900 |
| 2024-08-14 | 19.60 | $19.90 | 4700 |
| 2024-08-13 | 19.59 | $19.74 | 2500 |
| 2024-08-12 | 19.59 | $19.70 | 2800 |
| 2024-08-09 | 19.59 | $19.42 | 8100 |
| 2024-08-08 | 19.62 | $19.19 | 3300 |
| 2024-08-07 | 19.66 | $19.05 | 5306 |
| 2024-08-06 | 19.70 | $19.08 | 7325 |
| 2024-08-05 | 19.75 | $19.02 | 6133 |
| 2024-08-02 | 19.80 | $19.55 | 10500 |
| 2024-08-01 | 19.82 | $19.72 | 5900 |
| 2024-07-31 | 19.84 | $19.95 | 8115 |
| 2024-07-30 | 19.84 | $19.65 | 13101 |
| 2024-07-29 | 19.86 | $19.85 | 5843 |
| 2024-07-26 | 19.87 | $20.22 | 12900 |
| 2024-07-25 | 19.86 | $19.55 | 4100 |
| 2024-07-24 | 19.88 | $19.63 | 9133 |
| 2024-07-23 | 19.90 | $19.80 | 5700 |
| 2024-07-22 | 19.90 | $19.66 | 3000 |
| 2024-07-19 | 19.92 | $19.70 | 449 |
| 2024-07-18 | 19.93 | $19.65 | 3100 |
| 2024-07-17 | 19.95 | $19.71 | 2122 |
| 2024-07-16 | 19.97 | $19.73 | 23900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.30
2026-07-22
Close Price
$10.15
Vol: 7800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.34
Average
16.77
Maximum
21.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.30 | $10.15 | 7800 |
| 2026-07-21 | 10.31 | $10.25 | 8506 |
| 2026-07-20 | 10.32 | $10.15 | 18700 |
| 2026-07-17 | 10.34 | $10.20 | 7613 |
| 2026-07-16 | 10.35 | $10.12 | 35805 |
| 2026-07-15 | 10.38 | $10.34 | 64400 |
| 2026-07-14 | 10.38 | $10.99 | 31131 |
| 2026-07-13 | 10.32 | $10.66 | 48976 |
| 2026-07-10 | 10.28 | $10.30 | 9681 |
| 2026-07-09 | 10.28 | $10.29 | 5311 |
| 2026-07-08 | 10.28 | $10.36 | 10100 |
| 2026-07-07 | 10.27 | $10.19 | 15943 |
| 2026-07-06 | 10.28 | $10.19 | 17106 |
| 2026-07-02 | 10.29 | $9.97 | 32100 |
| 2026-07-01 | 10.32 | $9.98 | 16440 |
| 2026-06-30 | 10.36 | $9.90 | 11633 |
| 2026-06-29 | 10.41 | $9.84 | 16633 |
| 2026-06-26 | 10.46 | $9.83 | 11800 |
| 2026-06-25 | 10.53 | $9.70 | 17553 |
| 2026-06-24 | 10.62 | $9.60 | 30700 |
| 2026-06-23 | 10.73 | $9.73 | 16315 |
| 2026-06-22 | 10.83 | $9.87 | 18301 |
| 2026-06-18 | 10.93 | $10.19 | 14900 |
| 2026-06-17 | 11.01 | $10.01 | 28741 |
| 2026-06-16 | 11.12 | $10.01 | 44100 |
| 2026-06-15 | 11.23 | $10.65 | 47422 |
| 2026-06-12 | 11.29 | $11.25 | 101300 |
| 2026-06-11 | 11.30 | $11.49 | 136700 |
| 2026-06-10 | 11.28 | $11.75 | 31835 |
| 2026-06-09 | 11.23 | $11.76 | 20732 |
| 2026-06-08 | 11.17 | $11.69 | 23200 |
| 2026-06-05 | 11.12 | $11.53 | 27100 |
| 2026-06-04 | 11.07 | $11.80 | 20667 |
| 2026-06-03 | 11.00 | $11.65 | 26801 |
| 2026-06-02 | 10.93 | $11.57 | 19005 |
| 2026-06-01 | 10.86 | $11.46 | 18823 |
| 2026-05-29 | 10.80 | $11.25 | 49332 |
| 2026-05-28 | 10.75 | $11.17 | 20900 |
| 2026-05-27 | 10.71 | $10.96 | 16370 |
| 2026-05-26 | 10.68 | $10.96 | 24639 |
| 2026-05-22 | 10.65 | $10.91 | 9239 |
| 2026-05-21 | 10.62 | $10.65 | 17647 |
| 2026-05-20 | 10.62 | $10.70 | 24717 |
| 2026-05-19 | 10.61 | $10.32 | 37269 |
| 2026-05-18 | 10.64 | $10.87 | 10507 |
| 2026-05-15 | 10.62 | $10.93 | 31200 |
| 2026-05-14 | 10.59 | $11.23 | 42419 |
| 2026-05-13 | 10.52 | $11.12 | 35025 |
| 2026-05-12 | 10.46 | $11.37 | 32500 |
| 2026-05-11 | 10.36 | $11.28 | 34400 |
| 2026-05-08 | 10.27 | $11.19 | 33331 |
| 2026-05-07 | 10.17 | $11.03 | 23000 |
| 2026-05-06 | 10.08 | $10.87 | 20110 |
| 2026-05-05 | 9.99 | $10.74 | 22200 |
| 2026-05-04 | 9.92 | $10.60 | 53607 |
| 2026-05-01 | 9.84 | $10.45 | 54805 |
| 2026-04-30 | 9.78 | $10.10 | 32401 |
| 2026-04-29 | 9.75 | $9.97 | 21100 |
| 2026-04-28 | 9.72 | $9.92 | 17969 |
| 2026-04-27 | 9.70 | $9.85 | 29735 |
| 2026-04-24 | 9.68 | $9.77 | 12322 |
| 2026-04-23 | 9.68 | $9.54 | 13515 |
| 2026-04-22 | 9.69 | $9.55 | 14300 |
| 2026-04-21 | 9.71 | $9.47 | 14311 |
| 2026-04-20 | 9.73 | $9.45 | 38400 |
| 2026-04-17 | 9.76 | $9.72 | 25422 |
| 2026-04-16 | 9.76 | $9.70 | 42027 |
| 2026-04-15 | 9.77 | $9.98 | 201200 |
| 2026-04-14 | 9.75 | $10.26 | 155128 |
| 2026-04-13 | 9.69 | $10.07 | 40200 |
| 2026-04-10 | 9.65 | $9.96 | 28221 |
| 2026-04-09 | 9.62 | $10.39 | 17016 |
| 2026-04-08 | 9.54 | $10.38 | 26322 |
| 2026-04-07 | 9.45 | $10.00 | 18329 |
| 2026-04-06 | 9.40 | $9.75 | 48400 |
| 2026-04-02 | 9.36 | $9.51 | 49419 |
| 2026-04-01 | 9.34 | $9.28 | 38647 |
| 2026-03-31 | 9.35 | $8.95 | 37922 |
| 2026-03-30 | 9.39 | $8.93 | 32900 |
| 2026-03-27 | 9.44 | $8.93 | 6338 |
| 2026-03-26 | 9.49 | $8.99 | 21929 |
| 2026-03-25 | 9.55 | $8.82 | 40723 |
| 2026-03-24 | 9.62 | $8.59 | 12103 |
| 2026-03-23 | 9.73 | $8.79 | 23219 |
| 2026-03-20 | 9.83 | $8.88 | 26833 |
| 2026-03-19 | 9.93 | $8.90 | 23104 |
| 2026-03-18 | 10.04 | $8.46 | 36400 |
| 2026-03-17 | 10.20 | $8.61 | 77941 |
| 2026-03-16 | 10.37 | $8.87 | 44655 |
| 2026-03-13 | 10.53 | $9.23 | 70400 |
| 2026-03-12 | 10.67 | $9.73 | 55500 |
| 2026-03-11 | 10.77 | $9.68 | 93600 |
| 2026-03-10 | 10.88 | $10.21 | 44000 |
| 2026-03-09 | 10.95 | $10.23 | 44838 |
| 2026-03-06 | 11.03 | $10.87 | 27200 |
| 2026-03-05 | 11.04 | $11.07 | 12830 |
| 2026-03-04 | 11.04 | $10.85 | 39400 |
| 2026-03-03 | 11.06 | $11.04 | 43132 |
| 2026-03-02 | 11.06 | $10.61 | 59006 |
| 2026-02-27 | 11.11 | $9.75 | 100944 |
| 2026-02-26 | 11.25 | $9.33 | 41019 |
| 2026-02-25 | 11.46 | $9.34 | 14900 |
| 2026-02-24 | 11.68 | $9.18 | 43200 |
| 2026-02-23 | 11.94 | $9.27 | 130519 |
| 2026-02-20 | 12.22 | $10.18 | 19400 |
| 2026-02-19 | 12.44 | $10.35 | 44805 |
| 2026-02-18 | 12.66 | $10.53 | 23400 |
| 2026-02-17 | 12.88 | $10.80 | 42200 |
| 2026-02-13 | 13.10 | $11.01 | 59730 |
| 2026-02-12 | 13.32 | $11.60 | 53456 |
| 2026-02-11 | 13.50 | $11.50 | 169888 |
| 2026-02-10 | 13.71 | $12.86 | 45475 |
| 2026-02-09 | 13.80 | $13.36 | 13137 |
| 2026-02-06 | 13.85 | $13.31 | 20657 |
| 2026-02-05 | 13.91 | $13.17 | 22100 |
| 2026-02-04 | 13.98 | $13.38 | 31230 |
| 2026-02-03 | 14.05 | $13.26 | 33100 |
| 2026-02-02 | 14.13 | $13.73 | 23432 |
| 2026-01-30 | 14.17 | $13.90 | 28500 |
| 2026-01-29 | 14.20 | $14.20 | 10759 |
| 2026-01-28 | 14.20 | $14.24 | 9000 |
| 2026-01-27 | 14.20 | $14.10 | 15700 |
| 2026-01-26 | 14.21 | $14.30 | 20000 |
| 2026-01-23 | 14.20 | $14.26 | 6100 |
| 2026-01-22 | 14.19 | $14.28 | 13027 |
| 2026-01-21 | 14.18 | $14.23 | 16733 |
| 2026-01-20 | 14.18 | $13.98 | 16900 |
| 2026-01-16 | 14.20 | $14.09 | 15808 |
| 2026-01-15 | 14.21 | $14.06 | 21117 |
| 2026-01-14 | 14.23 | $14.35 | 68100 |
| 2026-01-13 | 14.21 | $14.32 | 29520 |
| 2026-01-12 | 14.20 | $14.70 | 18700 |
| 2026-01-09 | 14.15 | $14.69 | 18313 |
| 2026-01-08 | 14.09 | $14.82 | 22325 |
| 2026-01-07 | 14.02 | $14.73 | 17924 |
| 2026-01-06 | 13.94 | $14.67 | 33025 |
| 2026-01-05 | 13.86 | $14.13 | 22943 |
| 2026-01-02 | 13.84 | $13.71 | 23149 |
| 2025-12-31 | 13.85 | $13.75 | 30344 |
| 2025-12-30 | 13.86 | $13.54 | 34059 |
| 2025-12-29 | 13.89 | $13.47 | 23435 |
| 2025-12-26 | 13.94 | $13.21 | 21700 |
| 2025-12-24 | 14.02 | $13.40 | 17224 |
| 2025-12-23 | 14.08 | $13.43 | 22545 |
| 2025-12-22 | 14.15 | $13.51 | 31600 |
| 2025-12-19 | 14.22 | $13.49 | 36400 |
| 2025-12-18 | 14.29 | $13.65 | 28041 |
| 2025-12-17 | 14.36 | $13.61 | 21100 |
| 2025-12-16 | 14.44 | $13.46 | 50421 |
| 2025-12-15 | 14.54 | $13.58 | 36400 |
| 2025-12-12 | 14.64 | $13.89 | 29240 |
| 2025-12-11 | 14.72 | $13.95 | 34500 |
| 2025-12-10 | 14.80 | $13.95 | 34307 |
| 2025-12-09 | 14.89 | $14.15 | 10900 |
| 2025-12-08 | 14.97 | $13.96 | 11400 |
| 2025-12-05 | 15.08 | $14.01 | 18300 |
| 2025-12-04 | 15.19 | $13.91 | 21330 |
| 2025-12-03 | 15.32 | $14.10 | 52127 |
| 2025-12-02 | 15.45 | $14.29 | 69033 |
| 2025-12-01 | 15.58 | $15.04 | 36624 |
| 2025-11-28 | 15.63 | $15.27 | 14500 |
| 2025-11-26 | 15.67 | $14.99 | 26200 |
| 2025-11-25 | 15.74 | $14.58 | 23700 |
| 2025-11-24 | 15.86 | $14.33 | 52000 |
| 2025-11-21 | 16.03 | $14.69 | 32232 |
| 2025-11-20 | 16.17 | $15.09 | 41400 |
| 2025-11-19 | 16.28 | $15.07 | 37401 |
| 2025-11-18 | 16.41 | $15.57 | 29200 |
| 2025-11-17 | 16.50 | $15.89 | 25200 |
| 2025-11-14 | 16.56 | $16.41 | 17632 |
| 2025-11-13 | 16.57 | $16.64 | 19119 |
| 2025-11-12 | 16.57 | $16.68 | 13610 |
| 2025-11-11 | 16.56 | $16.56 | 20543 |
| 2025-11-10 | 16.56 | $16.45 | 16500 |
| 2025-11-07 | 16.57 | $16.46 | 7216 |
| 2025-11-06 | 16.58 | $16.44 | 12600 |
| 2025-11-05 | 16.59 | $16.28 | 6600 |
| 2025-11-04 | 16.62 | $16.25 | 20447 |
| 2025-11-03 | 16.66 | $16.59 | 12526 |
| 2025-10-31 | 16.67 | $16.57 | 21237 |
| 2025-10-30 | 16.68 | $16.37 | 17710 |
| 2025-10-29 | 16.72 | $16.40 | 21534 |
| 2025-10-28 | 16.75 | $16.66 | 10939 |
| 2025-10-27 | 16.76 | $16.65 | 15400 |
| 2025-10-24 | 16.77 | $16.59 | 58900 |
| 2025-10-23 | 16.79 | $16.37 | 39217 |
| 2025-10-22 | 16.83 | $15.60 | 37701 |
| 2025-10-21 | 16.96 | $15.59 | 70325 |
| 2025-10-20 | 17.11 | $15.31 | 106772 |
| 2025-10-17 | 17.30 | $15.93 | 31500 |
| 2025-10-16 | 17.44 | $16.33 | 83531 |
| 2025-10-15 | 17.56 | $16.90 | 31600 |
| 2025-10-14 | 17.63 | $17.30 | 19143 |
| 2025-10-13 | 17.66 | $17.43 | 15400 |
| 2025-10-10 | 17.69 | $17.40 | 14610 |
| 2025-10-09 | 17.72 | $17.74 | 15042 |
| 2025-10-08 | 17.71 | $17.90 | 8003 |
| 2025-10-07 | 17.69 | $17.99 | 15800 |
| 2025-10-06 | 17.66 | $18.11 | 12200 |
| 2025-10-03 | 17.61 | $17.96 | 15700 |
| 2025-10-02 | 17.58 | $17.74 | 29000 |
| 2025-10-01 | 17.56 | $17.36 | 12429 |
| 2025-09-30 | 17.58 | $17.35 | 18608 |
| 2025-09-29 | 17.61 | $17.23 | 22100 |
| 2025-09-26 | 17.65 | $17.20 | 11917 |
| 2025-09-25 | 17.69 | $17.30 | 3100 |
| 2025-09-24 | 17.73 | $17.35 | 11744 |
| 2025-09-23 | 17.78 | $17.30 | 18919 |
| 2025-09-22 | 17.83 | $17.20 | 27834 |
| 2025-09-19 | 17.89 | $17.56 | 7600 |
| 2025-09-18 | 17.93 | $17.62 | 7500 |
| 2025-09-17 | 17.96 | $17.59 | 10004 |
| 2025-09-16 | 18.00 | $17.50 | 43604 |
| 2025-09-15 | 18.05 | $17.70 | 30500 |
| 2025-09-12 | 18.09 | $18.45 | 21900 |
| 2025-09-11 | 18.05 | $18.41 | 11800 |
| 2025-09-10 | 18.01 | $18.40 | 16700 |
| 2025-09-09 | 17.97 | $18.30 | 35100 |
| 2025-09-08 | 17.93 | $18.11 | 49706 |
| 2025-09-05 | 17.92 | $17.82 | 30401 |
| 2025-09-04 | 17.93 | $17.88 | 11100 |
| 2025-09-03 | 17.93 | $17.87 | 12927 |
| 2025-09-02 | 17.94 | $17.89 | 21300 |
| 2025-08-29 | 17.94 | $17.87 | 92317 |
| 2025-08-28 | 17.95 | $17.82 | 19200 |
| 2025-08-27 | 17.96 | $17.82 | 25600 |
| 2025-08-26 | 17.98 | $17.82 | 14100 |
| 2025-08-25 | 17.99 | $17.82 | 32300 |
| 2025-08-22 | 18.01 | $17.82 | 20900 |
| 2025-08-21 | 18.03 | $17.79 | 11344 |
| 2025-08-20 | 18.06 | $17.82 | 13400 |
| 2025-08-19 | 18.08 | $17.94 | 22600 |
| 2025-08-18 | 18.10 | $17.94 | 13928 |
| 2025-08-15 | 18.11 | $17.87 | 24800 |
| 2025-08-14 | 18.14 | $18.30 | 35100 |
| 2025-08-13 | 18.12 | $18.27 | 19500 |
| 2025-08-12 | 18.11 | $18.25 | 46500 |
| 2025-08-11 | 18.09 | $18.33 | 30677 |
| 2025-08-08 | 18.07 | $18.19 | 3700 |
| 2025-08-07 | 18.05 | $18.05 | 10000 |
| 2025-08-06 | 18.05 | $18.06 | 13729 |
| 2025-08-05 | 18.05 | $18.10 | 17100 |
| 2025-08-04 | 18.05 | $18.08 | 16648 |
| 2025-08-01 | 18.04 | $17.92 | 9900 |
| 2025-07-31 | 18.06 | $18.23 | 16042 |
| 2025-07-30 | 18.04 | $18.26 | 11000 |
| 2025-07-29 | 18.02 | $18.13 | 18800 |
| 2025-07-28 | 18.00 | $18.19 | 23900 |
| 2025-07-25 | 17.99 | $17.89 | 9319 |
| 2025-07-24 | 18.00 | $17.79 | 28200 |
| 2025-07-23 | 18.02 | $17.97 | 21300 |
| 2025-07-22 | 18.02 | $18.00 | 7000 |
| 2025-07-21 | 18.02 | $18.10 | 18047 |
| 2025-07-18 | 18.02 | $18.18 | 12923 |
| 2025-07-17 | 18.00 | $18.44 | 29018 |
| 2025-07-16 | 17.95 | $17.83 | 30311 |
| 2025-07-15 | 17.97 | $17.99 | 16415 |
| 2025-07-14 | 17.96 | $18.35 | 54908 |
| 2025-07-11 | 17.92 | $18.20 | 18025 |
| 2025-07-10 | 17.89 | $18.35 | 15329 |
| 2025-07-09 | 17.84 | $18.21 | 22904 |
| 2025-07-08 | 17.81 | $18.21 | 22648 |
| 2025-07-07 | 17.76 | $17.87 | 9300 |
| 2025-07-03 | 17.75 | $17.85 | 8320 |
| 2025-07-02 | 17.74 | $17.82 | 14900 |
| 2025-07-01 | 17.73 | $17.76 | 13302 |
| 2025-06-30 | 17.73 | $17.88 | 15100 |
| 2025-06-27 | 17.72 | $17.95 | 52230 |
| 2025-06-26 | 17.69 | $17.30 | 15839 |
| 2025-06-25 | 17.73 | $17.37 | 6000 |
| 2025-06-24 | 17.77 | $17.37 | 32000 |
| 2025-06-23 | 17.81 | $16.90 | 31629 |
| 2025-06-20 | 17.91 | $17.04 | 38327 |
| 2025-06-18 | 18.00 | $17.10 | 28100 |
| 2025-06-17 | 18.09 | $17.23 | 29452 |
| 2025-06-16 | 18.19 | $17.07 | 97400 |
| 2025-06-13 | 18.30 | $17.78 | 40400 |
| 2025-06-12 | 18.36 | $18.12 | 28290 |
| 2025-06-11 | 18.38 | $18.09 | 20902 |
| 2025-06-10 | 18.41 | $18.28 | 14702 |
| 2025-06-09 | 18.43 | $18.28 | 19748 |
| 2025-06-06 | 18.44 | $18.12 | 34000 |
| 2025-06-05 | 18.48 | $18.26 | 27300 |
| 2025-06-04 | 18.50 | $18.38 | 11000 |
| 2025-06-03 | 18.51 | $18.30 | 20700 |
| 2025-06-02 | 18.54 | $18.30 | 21831 |
| 2025-05-30 | 18.56 | $18.30 | 18311 |
| 2025-05-29 | 18.59 | $18.20 | 45900 |
| 2025-05-28 | 18.63 | $18.00 | 22723 |
| 2025-05-27 | 18.69 | $18.14 | 20800 |
| 2025-05-23 | 18.75 | $18.00 | 17116 |
| 2025-05-22 | 18.83 | $18.07 | 32000 |
| 2025-05-21 | 18.91 | $18.25 | 20316 |
| 2025-05-20 | 18.98 | $18.27 | 37709 |
| 2025-05-19 | 19.06 | $18.40 | 26226 |
| 2025-05-16 | 19.13 | $18.57 | 24537 |
| 2025-05-15 | 19.18 | $18.80 | 19400 |
| 2025-05-14 | 19.23 | $19.36 | 18104 |
| 2025-05-13 | 19.21 | $19.55 | 26203 |
| 2025-05-12 | 19.18 | $19.46 | 54120 |
| 2025-05-09 | 19.15 | $19.28 | 25427 |
| 2025-05-08 | 19.13 | $19.56 | 33008 |
| 2025-05-07 | 19.09 | $19.76 | 18600 |
| 2025-05-06 | 19.02 | $19.63 | 19500 |
| 2025-05-05 | 18.95 | $19.28 | 20645 |
| 2025-05-02 | 18.92 | $19.15 | 16800 |
| 2025-05-01 | 18.89 | $18.77 | 10600 |
| 2025-04-30 | 18.90 | $18.97 | 11400 |
| 2025-04-29 | 18.90 | $19.10 | 39100 |
| 2025-04-28 | 18.88 | $18.98 | 14407 |
| 2025-04-25 | 18.86 | $18.70 | 14833 |
| 2025-04-24 | 18.88 | $19.15 | 8125 |
| 2025-04-23 | 18.85 | $18.87 | 17716 |
| 2025-04-22 | 18.85 | $18.53 | 25407 |
| 2025-04-21 | 18.89 | $17.71 | 17609 |
| 2025-04-17 | 19.01 | $18.02 | 27237 |
| 2025-04-16 | 19.11 | $18.00 | 16100 |
| 2025-04-15 | 19.23 | $18.65 | 29011 |
| 2025-04-14 | 19.29 | $18.59 | 23308 |
| 2025-04-11 | 19.37 | $18.30 | 19413 |
| 2025-04-10 | 19.48 | $18.10 | 34900 |
| 2025-04-09 | 19.62 | $18.61 | 25100 |
| 2025-04-08 | 19.73 | $17.90 | 40014 |
| 2025-04-07 | 19.92 | $17.62 | 62422 |
| 2025-04-04 | 20.17 | $17.11 | 160343 |
| 2025-04-03 | 20.49 | $20.35 | 35100 |
| 2025-04-02 | 20.50 | $20.18 | 20800 |
| 2025-04-01 | 20.54 | $20.50 | 19300 |
| 2025-03-31 | 20.54 | $19.94 | 15000 |
| 2025-03-28 | 20.60 | $19.72 | 40400 |
| 2025-03-27 | 20.70 | $19.84 | 50600 |
| 2025-03-26 | 20.79 | $20.29 | 5100 |
| 2025-03-25 | 20.84 | $20.30 | 24235 |
| 2025-03-24 | 20.89 | $20.42 | 31818 |
| 2025-03-21 | 20.94 | $20.57 | 9600 |
| 2025-03-20 | 20.98 | $20.45 | 19209 |
| 2025-03-19 | 21.04 | $20.59 | 25300 |
| 2025-03-18 | 21.09 | $21.00 | 48700 |
| 2025-03-17 | 21.10 | $21.09 | 33929 |
| 2025-03-14 | 21.10 | $20.82 | 26540 |
| 2025-03-13 | 21.12 | $21.15 | 44800 |
| 2025-03-12 | 21.12 | $21.00 | 72200 |
| 2025-03-11 | 21.14 | $20.94 | 40500 |
| 2025-03-10 | 21.16 | $21.20 | 59405 |
| 2025-03-07 | 21.15 | $21.37 | 41915 |
| 2025-03-06 | 21.13 | $21.63 | 38532 |
| 2025-03-05 | 21.07 | $22.11 | 71542 |
| 2025-03-04 | 20.97 | $21.20 | 16015 |
| 2025-03-03 | 20.94 | $21.00 | 24239 |
| 2025-02-28 | 20.94 | $20.60 | 20420 |
| 2025-02-27 | 20.97 | $20.06 | 58429 |
| 2025-02-26 | 21.07 | $20.85 | 40644 |
| 2025-02-25 | 21.09 | $20.65 | 33535 |
| 2025-02-24 | 21.14 | $20.97 | 44634 |
| 2025-02-21 | 21.15 | $21.65 | 19000 |
| 2025-02-20 | 21.10 | $21.55 | 29900 |
| 2025-02-19 | 21.05 | $21.95 | 29607 |
| 2025-02-18 | 20.96 | $21.65 | 17800 |
| 2025-02-14 | 20.89 | $21.25 | 34700 |
| 2025-02-13 | 20.85 | $21.90 | 35300 |
| 2025-02-12 | 20.74 | $21.55 | 57025 |
| 2025-02-11 | 20.65 | $21.00 | 22125 |
| 2025-02-10 | 20.61 | $20.82 | 41406 |
| 2025-02-07 | 20.59 | $20.91 | 35200 |
| 2025-02-06 | 20.56 | $20.93 | 28444 |
| 2025-02-05 | 20.52 | $20.71 | 9600 |
| 2025-02-04 | 20.50 | $20.70 | 24501 |
| 2025-02-03 | 20.48 | $20.80 | 28626 |
| 2025-01-31 | 20.44 | $20.65 | 21100 |
| 2025-01-30 | 20.42 | $20.42 | 22100 |
| 2025-01-29 | 20.42 | $20.20 | 25700 |
| 2025-01-28 | 20.45 | $20.24 | 24100 |
| 2025-01-27 | 20.47 | $20.00 | 27700 |
| 2025-01-24 | 20.52 | $20.00 | 277000 |
| 2025-01-23 | 20.57 | $20.38 | 6300 |
| 2025-01-22 | 20.59 | $20.24 | 18314 |
| 2025-01-21 | 20.63 | $20.43 | 14541 |
| 2025-01-17 | 20.65 | $20.46 | 10100 |
| 2025-01-16 | 20.67 | $20.37 | 7400 |
| 2025-01-15 | 20.70 | $20.39 | 8700 |
| 2025-01-14 | 20.74 | $20.50 | 26138 |
| 2025-01-13 | 20.76 | $20.50 | 23000 |
| 2025-01-10 | 20.79 | $20.73 | 17300 |
| 2025-01-08 | 20.79 | $20.92 | 5213 |
| 2025-01-07 | 20.78 | $21.25 | 23318 |
| 2025-01-06 | 20.73 | $21.40 | 26700 |
| 2025-01-03 | 20.66 | $20.76 | 9639 |
| 2025-01-02 | 20.65 | $20.65 | 16313 |
| 2024-12-31 | 20.65 | $20.90 | 16044 |
| 2024-12-30 | 20.63 | $20.88 | 9200 |
| 2024-12-27 | 20.60 | $20.87 | 7700 |
| 2024-12-26 | 20.57 | $20.74 | 6000 |
| 2024-12-24 | 20.55 | $20.62 | 10207 |
| 2024-12-23 | 20.55 | $20.63 | 9000 |
| 2024-12-20 | 20.54 | $20.36 | 11804 |
| 2024-12-19 | 20.56 | $20.38 | 10100 |
| 2024-12-18 | 20.57 | $20.44 | 11139 |
| 2024-12-17 | 20.59 | $20.80 | 30200 |
| 2024-12-16 | 20.57 | $21.25 | 29700 |
| 2024-12-13 | 20.49 | $21.41 | 29817 |
| 2024-12-12 | 20.40 | $21.20 | 55300 |
| 2024-12-11 | 20.31 | $20.52 | 10400 |
| 2024-12-10 | 20.29 | $20.45 | 14732 |
| 2024-12-09 | 20.27 | $20.55 | 17339 |
| 2024-12-06 | 20.25 | $20.51 | 10013 |
| 2024-12-05 | 20.22 | $20.52 | 8900 |
| 2024-12-04 | 20.19 | $20.50 | 12208 |
| 2024-12-03 | 20.15 | $20.21 | 8542 |
| 2024-12-02 | 20.15 | $20.58 | 16400 |
| 2024-11-29 | 20.10 | $20.36 | 6200 |
| 2024-11-27 | 20.07 | $20.37 | 12400 |
| 2024-11-26 | 20.04 | $20.44 | 10417 |
| 2024-11-25 | 20.00 | $20.43 | 6800 |
| 2024-11-22 | 19.96 | $20.53 | 35524 |
| 2024-11-21 | 19.90 | $20.38 | 15000 |
| 2024-11-20 | 19.85 | $20.45 | 19747 |
| 2024-11-19 | 19.78 | $20.32 | 16117 |
| 2024-11-18 | 19.73 | $20.34 | 12200 |
| 2024-11-15 | 19.66 | $19.82 | 54301 |
| 2024-11-14 | 19.64 | $20.17 | 34900 |
| 2024-11-13 | 19.59 | $20.04 | 25100 |
| 2024-11-12 | 19.54 | $20.05 | 33400 |
| 2024-11-11 | 19.49 | $20.49 | 63800 |
| 2024-11-08 | 19.38 | $21.00 | 98213 |
| 2024-11-07 | 19.21 | $19.63 | 17343 |
| 2024-11-06 | 19.17 | $19.23 | 20648 |
| 2024-11-05 | 19.16 | $18.88 | 14911 |
| 2024-11-04 | 19.19 | $18.75 | 36837 |
| 2024-11-01 | 19.24 | $18.81 | 47900 |
| 2024-10-31 | 19.28 | $19.03 | 1100 |
| 2024-10-30 | 19.31 | $18.90 | 7027 |
| 2024-10-29 | 19.35 | $19.09 | 7100 |
| 2024-10-28 | 19.38 | $18.95 | 19600 |
| 2024-10-25 | 19.42 | $19.06 | 15312 |
| 2024-10-24 | 19.46 | $19.19 | 16700 |
| 2024-10-23 | 19.49 | $19.01 | 22604 |
| 2024-10-22 | 19.54 | $19.18 | 19702 |
| 2024-10-21 | 19.58 | $19.06 | 26200 |
| 2024-10-18 | 19.63 | $19.31 | 24541 |
| 2024-10-17 | 19.67 | $19.32 | 26248 |
| 2024-10-16 | 19.70 | $19.37 | 12400 |
| 2024-10-15 | 19.74 | $19.50 | 42925 |
| 2024-10-14 | 19.76 | $19.88 | 7001 |
| 2024-10-11 | 19.75 | $19.58 | 9900 |
| 2024-10-10 | 19.77 | $19.88 | 9920 |
| 2024-10-09 | 19.76 | $19.88 | 52200 |
| 2024-10-08 | 19.75 | $19.73 | 35200 |
| 2024-10-07 | 19.75 | $19.80 | 90900 |
| 2024-10-04 | 19.74 | $19.70 | 13700 |
| 2024-10-03 | 19.75 | $19.70 | 4800 |
| 2024-10-02 | 19.75 | $19.60 | 11000 |
| 2024-10-01 | 19.77 | $19.72 | 24744 |
| 2024-09-30 | 19.77 | $19.77 | 18621 |
| 2024-09-27 | 19.77 | $19.66 | 30837 |
| 2024-09-26 | 19.78 | $19.61 | 42300 |
| 2024-09-25 | 19.80 | $19.91 | 14049 |
| 2024-09-24 | 19.79 | $20.03 | 64400 |
| 2024-09-23 | 19.77 | $19.99 | 30400 |
| 2024-09-20 | 19.74 | $19.78 | 80300 |
| 2024-09-19 | 19.74 | $19.27 | 32800 |
| 2024-09-18 | 19.79 | $19.35 | 17100 |
| 2024-09-17 | 19.83 | $19.24 | 31100 |
| 2024-09-16 | 19.90 | $19.85 | 16200 |
| 2024-09-13 | 19.90 | $20.25 | 13200 |
| 2024-09-12 | 19.87 | $20.10 | 27500 |
| 2024-09-11 | 19.84 | $19.80 | 7535 |
| 2024-09-10 | 19.85 | $19.79 | 5900 |
| 2024-09-09 | 19.85 | $19.82 | 3020 |
| 2024-09-06 | 19.85 | $19.86 | 5223 |
| 2024-09-05 | 19.85 | $19.83 | 3923 |
| 2024-09-04 | 19.86 | $19.90 | 5621 |
| 2024-09-03 | 19.85 | $19.87 | 5200 |
| 2024-08-30 | 19.85 | $20.02 | 1043 |
| 2024-08-29 | 19.83 | $20.07 | 2100 |
| 2024-08-28 | 19.81 | $19.85 | 14630 |
| 2024-08-27 | 19.80 | $19.90 | 2122 |
| 2024-08-26 | 19.79 | $19.86 | 1600 |
| 2024-08-23 | 19.78 | $19.85 | 4334 |
| 2024-08-22 | 19.78 | $19.90 | 7811 |
| 2024-08-21 | 19.76 | $20.35 | 10200 |
| 2024-08-20 | 19.70 | $19.78 | 8206 |
| 2024-08-19 | 19.70 | $19.95 | 11900 |
| 2024-08-16 | 19.67 | $20.00 | 4900 |
| 2024-08-15 | 19.63 | $19.83 | 4900 |
| 2024-08-14 | 19.61 | $19.90 | 4700 |
| 2024-08-13 | 19.58 | $19.74 | 2500 |
| 2024-08-12 | 19.57 | $19.70 | 2800 |
| 2024-08-09 | 19.55 | $19.42 | 8100 |
| 2024-08-08 | 19.57 | $19.19 | 3300 |
| 2024-08-07 | 19.61 | $19.05 | 5306 |
| 2024-08-06 | 19.66 | $19.08 | 7325 |
| 2024-08-05 | 19.73 | $19.02 | 6133 |
| 2024-08-02 | 19.80 | $19.55 | 10500 |
| 2024-08-01 | 19.83 | $19.72 | 5900 |
| 2024-07-31 | 19.84 | $19.95 | 8115 |
| 2024-07-30 | 19.83 | $19.65 | 13101 |
| 2024-07-29 | 19.84 | $19.85 | 5843 |
| 2024-07-26 | 19.84 | $20.22 | 12900 |
| 2024-07-25 | 19.80 | $19.55 | 4100 |
| 2024-07-24 | 19.83 | $19.63 | 9133 |
| 2024-07-23 | 19.85 | $19.80 | 5700 |
| 2024-07-22 | 19.86 | $19.66 | 3000 |
| 2024-07-19 | 19.88 | $19.70 | 449 |
| 2024-07-18 | 19.90 | $19.65 | 3100 |
| 2024-07-17 | 19.92 | $19.71 | 2122 |
| 2024-07-16 | 19.94 | $19.73 | 23900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.26
2026-07-22
Close Price
$10.15
Vol: 7800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.01
Average
16.71
Maximum
21.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.26 | $10.15 | 7800 |
| 2026-07-21 | 10.26 | $10.25 | 8506 |
| 2026-07-20 | 10.24 | $10.15 | 18700 |
| 2026-07-17 | 10.24 | $10.20 | 7613 |
| 2026-07-16 | 10.23 | $10.12 | 35805 |
| 2026-07-15 | 10.23 | $10.34 | 64400 |
| 2026-07-14 | 10.21 | $10.99 | 31131 |
| 2026-07-13 | 10.12 | $10.66 | 48976 |
| 2026-07-10 | 10.08 | $10.30 | 9681 |
| 2026-07-09 | 10.07 | $10.29 | 5311 |
| 2026-07-08 | 10.07 | $10.36 | 10100 |
| 2026-07-07 | 10.07 | $10.19 | 15943 |
| 2026-07-06 | 10.10 | $10.19 | 17106 |
| 2026-07-02 | 10.13 | $9.97 | 32100 |
| 2026-07-01 | 10.19 | $9.98 | 16440 |
| 2026-06-30 | 10.26 | $9.90 | 11633 |
| 2026-06-29 | 10.34 | $9.84 | 16633 |
| 2026-06-26 | 10.44 | $9.83 | 11800 |
| 2026-06-25 | 10.54 | $9.70 | 17553 |
| 2026-06-24 | 10.66 | $9.60 | 30700 |
| 2026-06-23 | 10.80 | $9.73 | 16315 |
| 2026-06-22 | 10.93 | $9.87 | 18301 |
| 2026-06-18 | 11.05 | $10.19 | 14900 |
| 2026-06-17 | 11.14 | $10.01 | 28741 |
| 2026-06-16 | 11.25 | $10.01 | 44100 |
| 2026-06-15 | 11.37 | $10.65 | 47422 |
| 2026-06-12 | 11.42 | $11.25 | 101300 |
| 2026-06-11 | 11.42 | $11.49 | 136700 |
| 2026-06-10 | 11.40 | $11.75 | 31835 |
| 2026-06-09 | 11.34 | $11.76 | 20732 |
| 2026-06-08 | 11.29 | $11.69 | 23200 |
| 2026-06-05 | 11.23 | $11.53 | 27100 |
| 2026-06-04 | 11.20 | $11.80 | 20667 |
| 2026-06-03 | 11.13 | $11.65 | 26801 |
| 2026-06-02 | 11.07 | $11.57 | 19005 |
| 2026-06-01 | 11.01 | $11.46 | 18823 |
| 2026-05-29 | 10.96 | $11.25 | 49332 |
| 2026-05-28 | 10.92 | $11.17 | 20900 |
| 2026-05-27 | 10.89 | $10.96 | 16370 |
| 2026-05-26 | 10.87 | $10.96 | 24639 |
| 2026-05-22 | 10.85 | $10.91 | 9239 |
| 2026-05-21 | 10.82 | $10.65 | 17647 |
| 2026-05-20 | 10.82 | $10.70 | 24717 |
| 2026-05-19 | 10.80 | $10.32 | 37269 |
| 2026-05-18 | 10.82 | $10.87 | 10507 |
| 2026-05-15 | 10.77 | $10.93 | 31200 |
| 2026-05-14 | 10.72 | $11.23 | 42419 |
| 2026-05-13 | 10.63 | $11.12 | 35025 |
| 2026-05-12 | 10.55 | $11.37 | 32500 |
| 2026-05-11 | 10.43 | $11.28 | 34400 |
| 2026-05-08 | 10.32 | $11.19 | 33331 |
| 2026-05-07 | 10.21 | $11.03 | 23000 |
| 2026-05-06 | 10.12 | $10.87 | 20110 |
| 2026-05-05 | 10.03 | $10.74 | 22200 |
| 2026-05-04 | 9.96 | $10.60 | 53607 |
| 2026-05-01 | 9.89 | $10.45 | 54805 |
| 2026-04-30 | 9.84 | $10.10 | 32401 |
| 2026-04-29 | 9.81 | $9.97 | 21100 |
| 2026-04-28 | 9.79 | $9.92 | 17969 |
| 2026-04-27 | 9.77 | $9.85 | 29735 |
| 2026-04-24 | 9.76 | $9.77 | 12322 |
| 2026-04-23 | 9.74 | $9.54 | 13515 |
| 2026-04-22 | 9.75 | $9.55 | 14300 |
| 2026-04-21 | 9.75 | $9.47 | 14311 |
| 2026-04-20 | 9.76 | $9.45 | 38400 |
| 2026-04-17 | 9.76 | $9.72 | 25422 |
| 2026-04-16 | 9.74 | $9.70 | 42027 |
| 2026-04-15 | 9.71 | $9.98 | 201200 |
| 2026-04-14 | 9.64 | $10.26 | 155128 |
| 2026-04-13 | 9.55 | $10.07 | 40200 |
| 2026-04-10 | 9.47 | $9.96 | 28221 |
| 2026-04-09 | 9.39 | $10.39 | 17016 |
| 2026-04-08 | 9.28 | $10.38 | 26322 |
| 2026-04-07 | 9.16 | $10.00 | 18329 |
| 2026-04-06 | 9.08 | $9.75 | 48400 |
| 2026-04-02 | 9.03 | $9.51 | 49419 |
| 2026-04-01 | 9.01 | $9.28 | 38647 |
| 2026-03-31 | 9.02 | $8.95 | 37922 |
| 2026-03-30 | 9.07 | $8.93 | 32900 |
| 2026-03-27 | 9.13 | $8.93 | 6338 |
| 2026-03-26 | 9.20 | $8.99 | 21929 |
| 2026-03-25 | 9.26 | $8.82 | 40723 |
| 2026-03-24 | 9.34 | $8.59 | 12103 |
| 2026-03-23 | 9.44 | $8.79 | 23219 |
| 2026-03-20 | 9.53 | $8.88 | 26833 |
| 2026-03-19 | 9.61 | $8.90 | 23104 |
| 2026-03-18 | 9.70 | $8.46 | 36400 |
| 2026-03-17 | 9.84 | $8.61 | 77941 |
| 2026-03-16 | 9.98 | $8.87 | 44655 |
| 2026-03-13 | 10.10 | $9.23 | 70400 |
| 2026-03-12 | 10.20 | $9.73 | 55500 |
| 2026-03-11 | 10.26 | $9.68 | 93600 |
| 2026-03-10 | 10.35 | $10.21 | 44000 |
| 2026-03-09 | 10.39 | $10.23 | 44838 |
| 2026-03-06 | 10.45 | $10.87 | 27200 |
| 2026-03-05 | 10.46 | $11.07 | 12830 |
| 2026-03-04 | 10.46 | $10.85 | 39400 |
| 2026-03-03 | 10.49 | $11.04 | 43132 |
| 2026-03-02 | 10.52 | $10.61 | 59006 |
| 2026-02-27 | 10.60 | $9.75 | 100944 |
| 2026-02-26 | 10.79 | $9.33 | 41019 |
| 2026-02-25 | 11.04 | $9.34 | 14900 |
| 2026-02-24 | 11.31 | $9.18 | 43200 |
| 2026-02-23 | 11.62 | $9.27 | 130519 |
| 2026-02-20 | 11.95 | $10.18 | 19400 |
| 2026-02-19 | 12.21 | $10.35 | 44805 |
| 2026-02-18 | 12.47 | $10.53 | 23400 |
| 2026-02-17 | 12.73 | $10.80 | 42200 |
| 2026-02-13 | 12.98 | $11.01 | 59730 |
| 2026-02-12 | 13.23 | $11.60 | 53456 |
| 2026-02-11 | 13.43 | $11.50 | 169888 |
| 2026-02-10 | 13.66 | $12.86 | 45475 |
| 2026-02-09 | 13.76 | $13.36 | 13137 |
| 2026-02-06 | 13.83 | $13.31 | 20657 |
| 2026-02-05 | 13.90 | $13.17 | 22100 |
| 2026-02-04 | 14.00 | $13.38 | 31230 |
| 2026-02-03 | 14.08 | $13.26 | 33100 |
| 2026-02-02 | 14.18 | $13.73 | 23432 |
| 2026-01-30 | 14.23 | $13.90 | 28500 |
| 2026-01-29 | 14.27 | $14.20 | 10759 |
| 2026-01-28 | 14.27 | $14.24 | 9000 |
| 2026-01-27 | 14.27 | $14.10 | 15700 |
| 2026-01-26 | 14.28 | $14.30 | 20000 |
| 2026-01-23 | 14.26 | $14.26 | 6100 |
| 2026-01-22 | 14.24 | $14.28 | 13027 |
| 2026-01-21 | 14.22 | $14.23 | 16733 |
| 2026-01-20 | 14.20 | $13.98 | 16900 |
| 2026-01-16 | 14.20 | $14.09 | 15808 |
| 2026-01-15 | 14.18 | $14.06 | 21117 |
| 2026-01-14 | 14.17 | $14.35 | 68100 |
| 2026-01-13 | 14.13 | $14.32 | 29520 |
| 2026-01-12 | 14.09 | $14.70 | 18700 |
| 2026-01-09 | 14.00 | $14.69 | 18313 |
| 2026-01-08 | 13.92 | $14.82 | 22325 |
| 2026-01-07 | 13.82 | $14.73 | 17924 |
| 2026-01-06 | 13.72 | $14.67 | 33025 |
| 2026-01-05 | 13.63 | $14.13 | 22943 |
| 2026-01-02 | 13.59 | $13.71 | 23149 |
| 2025-12-31 | 13.59 | $13.75 | 30344 |
| 2025-12-30 | 13.58 | $13.54 | 34059 |
| 2025-12-29 | 13.61 | $13.47 | 23435 |
| 2025-12-26 | 13.65 | $13.21 | 21700 |
| 2025-12-24 | 13.72 | $13.40 | 17224 |
| 2025-12-23 | 13.78 | $13.43 | 22545 |
| 2025-12-22 | 13.85 | $13.51 | 31600 |
| 2025-12-19 | 13.91 | $13.49 | 36400 |
| 2025-12-18 | 13.98 | $13.65 | 28041 |
| 2025-12-17 | 14.04 | $13.61 | 21100 |
| 2025-12-16 | 14.11 | $13.46 | 50421 |
| 2025-12-15 | 14.21 | $13.58 | 36400 |
| 2025-12-12 | 14.32 | $13.89 | 29240 |
| 2025-12-11 | 14.40 | $13.95 | 34500 |
| 2025-12-10 | 14.50 | $13.95 | 34307 |
| 2025-12-09 | 14.60 | $14.15 | 10900 |
| 2025-12-08 | 14.70 | $13.96 | 11400 |
| 2025-12-05 | 14.83 | $14.01 | 18300 |
| 2025-12-04 | 14.96 | $13.91 | 21330 |
| 2025-12-03 | 15.12 | $14.10 | 52127 |
| 2025-12-02 | 15.26 | $14.29 | 69033 |
| 2025-12-01 | 15.40 | $15.04 | 36624 |
| 2025-11-28 | 15.48 | $15.27 | 14500 |
| 2025-11-26 | 15.54 | $14.99 | 26200 |
| 2025-11-25 | 15.63 | $14.58 | 23700 |
| 2025-11-24 | 15.78 | $14.33 | 52000 |
| 2025-11-21 | 15.95 | $14.69 | 32232 |
| 2025-11-20 | 16.10 | $15.09 | 41400 |
| 2025-11-19 | 16.22 | $15.07 | 37401 |
| 2025-11-18 | 16.35 | $15.57 | 29200 |
| 2025-11-17 | 16.42 | $15.89 | 25200 |
| 2025-11-14 | 16.47 | $16.41 | 17632 |
| 2025-11-13 | 16.46 | $16.64 | 19119 |
| 2025-11-12 | 16.43 | $16.68 | 13610 |
| 2025-11-11 | 16.39 | $16.56 | 20543 |
| 2025-11-10 | 16.37 | $16.45 | 16500 |
| 2025-11-07 | 16.37 | $16.46 | 7216 |
| 2025-11-06 | 16.37 | $16.44 | 12600 |
| 2025-11-05 | 16.37 | $16.28 | 6600 |
| 2025-11-04 | 16.40 | $16.25 | 20447 |
| 2025-11-03 | 16.44 | $16.59 | 12526 |
| 2025-10-31 | 16.46 | $16.57 | 21237 |
| 2025-10-30 | 16.48 | $16.37 | 17710 |
| 2025-10-29 | 16.53 | $16.40 | 21534 |
| 2025-10-28 | 16.59 | $16.66 | 10939 |
| 2025-10-27 | 16.62 | $16.65 | 15400 |
| 2025-10-24 | 16.65 | $16.59 | 58900 |
| 2025-10-23 | 16.69 | $16.37 | 39217 |
| 2025-10-22 | 16.76 | $15.60 | 37701 |
| 2025-10-21 | 16.91 | $15.59 | 70325 |
| 2025-10-20 | 17.07 | $15.31 | 106772 |
| 2025-10-17 | 17.26 | $15.93 | 31500 |
| 2025-10-16 | 17.41 | $16.33 | 83531 |
| 2025-10-15 | 17.52 | $16.90 | 31600 |
| 2025-10-14 | 17.58 | $17.30 | 19143 |
| 2025-10-13 | 17.60 | $17.43 | 15400 |
| 2025-10-10 | 17.61 | $17.40 | 14610 |
| 2025-10-09 | 17.63 | $17.74 | 15042 |
| 2025-10-08 | 17.62 | $17.90 | 8003 |
| 2025-10-07 | 17.60 | $17.99 | 15800 |
| 2025-10-06 | 17.57 | $18.11 | 12200 |
| 2025-10-03 | 17.53 | $17.96 | 15700 |
| 2025-10-02 | 17.50 | $17.74 | 29000 |
| 2025-10-01 | 17.50 | $17.36 | 12429 |
| 2025-09-30 | 17.53 | $17.35 | 18608 |
| 2025-09-29 | 17.57 | $17.23 | 22100 |
| 2025-09-26 | 17.62 | $17.20 | 11917 |
| 2025-09-25 | 17.67 | $17.30 | 3100 |
| 2025-09-24 | 17.72 | $17.35 | 11744 |
| 2025-09-23 | 17.77 | $17.30 | 18919 |
| 2025-09-22 | 17.83 | $17.20 | 27834 |
| 2025-09-19 | 17.89 | $17.56 | 7600 |
| 2025-09-18 | 17.93 | $17.62 | 7500 |
| 2025-09-17 | 17.96 | $17.59 | 10004 |
| 2025-09-16 | 17.99 | $17.50 | 43604 |
| 2025-09-15 | 18.03 | $17.70 | 30500 |
| 2025-09-12 | 18.06 | $18.45 | 21900 |
| 2025-09-11 | 18.01 | $18.41 | 11800 |
| 2025-09-10 | 17.97 | $18.40 | 16700 |
| 2025-09-09 | 17.93 | $18.30 | 35100 |
| 2025-09-08 | 17.90 | $18.11 | 49706 |
| 2025-09-05 | 17.88 | $17.82 | 30401 |
| 2025-09-04 | 17.89 | $17.88 | 11100 |
| 2025-09-03 | 17.90 | $17.87 | 12927 |
| 2025-09-02 | 17.92 | $17.89 | 21300 |
| 2025-08-29 | 17.93 | $17.87 | 92317 |
| 2025-08-28 | 17.94 | $17.82 | 19200 |
| 2025-08-27 | 17.96 | $17.82 | 25600 |
| 2025-08-26 | 17.98 | $17.82 | 14100 |
| 2025-08-25 | 18.00 | $17.82 | 32300 |
| 2025-08-22 | 18.03 | $17.82 | 20900 |
| 2025-08-21 | 18.05 | $17.79 | 11344 |
| 2025-08-20 | 18.08 | $17.82 | 13400 |
| 2025-08-19 | 18.10 | $17.94 | 22600 |
| 2025-08-18 | 18.12 | $17.94 | 13928 |
| 2025-08-15 | 18.13 | $17.87 | 24800 |
| 2025-08-14 | 18.16 | $18.30 | 35100 |
| 2025-08-13 | 18.14 | $18.27 | 19500 |
| 2025-08-12 | 18.12 | $18.25 | 46500 |
| 2025-08-11 | 18.11 | $18.33 | 30677 |
| 2025-08-08 | 18.08 | $18.19 | 3700 |
| 2025-08-07 | 18.07 | $18.05 | 10000 |
| 2025-08-06 | 18.08 | $18.06 | 13729 |
| 2025-08-05 | 18.08 | $18.10 | 17100 |
| 2025-08-04 | 18.09 | $18.08 | 16648 |
| 2025-08-01 | 18.09 | $17.92 | 9900 |
| 2025-07-31 | 18.11 | $18.23 | 16042 |
| 2025-07-30 | 18.09 | $18.26 | 11000 |
| 2025-07-29 | 18.07 | $18.13 | 18800 |
| 2025-07-28 | 18.06 | $18.19 | 23900 |
| 2025-07-25 | 18.05 | $17.89 | 9319 |
| 2025-07-24 | 18.06 | $17.79 | 28200 |
| 2025-07-23 | 18.08 | $17.97 | 21300 |
| 2025-07-22 | 18.08 | $18.00 | 7000 |
| 2025-07-21 | 18.07 | $18.10 | 18047 |
| 2025-07-18 | 18.04 | $18.18 | 12923 |
| 2025-07-17 | 18.00 | $18.44 | 29018 |
| 2025-07-16 | 17.94 | $17.83 | 30311 |
| 2025-07-15 | 17.92 | $17.99 | 16415 |
| 2025-07-14 | 17.89 | $18.35 | 54908 |
| 2025-07-11 | 17.83 | $18.20 | 18025 |
| 2025-07-10 | 17.78 | $18.35 | 15329 |
| 2025-07-09 | 17.71 | $18.21 | 22904 |
| 2025-07-08 | 17.66 | $18.21 | 22648 |
| 2025-07-07 | 17.61 | $17.87 | 9300 |
| 2025-07-03 | 17.59 | $17.85 | 8320 |
| 2025-07-02 | 17.58 | $17.82 | 14900 |
| 2025-07-01 | 17.57 | $17.76 | 13302 |
| 2025-06-30 | 17.57 | $17.88 | 15100 |
| 2025-06-27 | 17.56 | $17.95 | 52230 |
| 2025-06-26 | 17.54 | $17.30 | 15839 |
| 2025-06-25 | 17.59 | $17.37 | 6000 |
| 2025-06-24 | 17.64 | $17.37 | 32000 |
| 2025-06-23 | 17.69 | $16.90 | 31629 |
| 2025-06-20 | 17.79 | $17.04 | 38327 |
| 2025-06-18 | 17.88 | $17.10 | 28100 |
| 2025-06-17 | 17.97 | $17.23 | 29452 |
| 2025-06-16 | 18.06 | $17.07 | 97400 |
| 2025-06-13 | 18.17 | $17.78 | 40400 |
| 2025-06-12 | 18.21 | $18.12 | 28290 |
| 2025-06-11 | 18.23 | $18.09 | 20902 |
| 2025-06-10 | 18.26 | $18.28 | 14702 |
| 2025-06-09 | 18.28 | $18.28 | 19748 |
| 2025-06-06 | 18.30 | $18.12 | 34000 |
| 2025-06-05 | 18.34 | $18.26 | 27300 |
| 2025-06-04 | 18.38 | $18.38 | 11000 |
| 2025-06-03 | 18.41 | $18.30 | 20700 |
| 2025-06-02 | 18.45 | $18.30 | 21831 |
| 2025-05-30 | 18.50 | $18.30 | 18311 |
| 2025-05-29 | 18.55 | $18.20 | 45900 |
| 2025-05-28 | 18.61 | $18.00 | 22723 |
| 2025-05-27 | 18.70 | $18.14 | 20800 |
| 2025-05-23 | 18.78 | $18.00 | 17116 |
| 2025-05-22 | 18.88 | $18.07 | 32000 |
| 2025-05-21 | 18.97 | $18.25 | 20316 |
| 2025-05-20 | 19.05 | $18.27 | 37709 |
| 2025-05-19 | 19.13 | $18.40 | 26226 |
| 2025-05-16 | 19.19 | $18.57 | 24537 |
| 2025-05-15 | 19.23 | $18.80 | 19400 |
| 2025-05-14 | 19.25 | $19.36 | 18104 |
| 2025-05-13 | 19.21 | $19.55 | 26203 |
| 2025-05-12 | 19.15 | $19.46 | 54120 |
| 2025-05-09 | 19.09 | $19.28 | 25427 |
| 2025-05-08 | 19.05 | $19.56 | 33008 |
| 2025-05-07 | 18.97 | $19.76 | 18600 |
| 2025-05-06 | 18.86 | $19.63 | 19500 |
| 2025-05-05 | 18.76 | $19.28 | 20645 |
| 2025-05-02 | 18.68 | $19.15 | 16800 |
| 2025-05-01 | 18.62 | $18.77 | 10600 |
| 2025-04-30 | 18.60 | $18.97 | 11400 |
| 2025-04-29 | 18.57 | $19.10 | 39100 |
| 2025-04-28 | 18.53 | $18.98 | 14407 |
| 2025-04-25 | 18.51 | $18.70 | 14833 |
| 2025-04-24 | 18.51 | $19.15 | 8125 |
| 2025-04-23 | 18.48 | $18.87 | 17716 |
| 2025-04-22 | 18.49 | $18.53 | 25407 |
| 2025-04-21 | 18.53 | $17.71 | 17609 |
| 2025-04-17 | 18.67 | $18.02 | 27237 |
| 2025-04-16 | 18.79 | $18.00 | 16100 |
| 2025-04-15 | 18.92 | $18.65 | 29011 |
| 2025-04-14 | 19.01 | $18.59 | 23308 |
| 2025-04-11 | 19.11 | $18.30 | 19413 |
| 2025-04-10 | 19.25 | $18.10 | 34900 |
| 2025-04-09 | 19.42 | $18.61 | 25100 |
| 2025-04-08 | 19.56 | $17.90 | 40014 |
| 2025-04-07 | 19.78 | $17.62 | 62422 |
| 2025-04-04 | 20.04 | $17.11 | 160343 |
| 2025-04-03 | 20.37 | $20.35 | 35100 |
| 2025-04-02 | 20.40 | $20.18 | 20800 |
| 2025-04-01 | 20.45 | $20.50 | 19300 |
| 2025-03-31 | 20.48 | $19.94 | 15000 |
| 2025-03-28 | 20.56 | $19.72 | 40400 |
| 2025-03-27 | 20.67 | $19.84 | 50600 |
| 2025-03-26 | 20.77 | $20.29 | 5100 |
| 2025-03-25 | 20.83 | $20.30 | 24235 |
| 2025-03-24 | 20.89 | $20.42 | 31818 |
| 2025-03-21 | 20.95 | $20.57 | 9600 |
| 2025-03-20 | 20.99 | $20.45 | 19209 |
| 2025-03-19 | 21.05 | $20.59 | 25300 |
| 2025-03-18 | 21.10 | $21.00 | 48700 |
| 2025-03-17 | 21.12 | $21.09 | 33929 |
| 2025-03-14 | 21.12 | $20.82 | 26540 |
| 2025-03-13 | 21.16 | $21.15 | 44800 |
| 2025-03-12 | 21.17 | $21.00 | 72200 |
| 2025-03-11 | 21.20 | $20.94 | 40500 |
| 2025-03-10 | 21.23 | $21.20 | 59405 |
| 2025-03-07 | 21.23 | $21.37 | 41915 |
| 2025-03-06 | 21.22 | $21.63 | 38532 |
| 2025-03-05 | 21.17 | $22.11 | 71542 |
| 2025-03-04 | 21.07 | $21.20 | 16015 |
| 2025-03-03 | 21.06 | $21.00 | 24239 |
| 2025-02-28 | 21.07 | $20.60 | 20420 |
| 2025-02-27 | 21.11 | $20.06 | 58429 |
| 2025-02-26 | 21.21 | $20.85 | 40644 |
| 2025-02-25 | 21.22 | $20.65 | 33535 |
| 2025-02-24 | 21.26 | $20.97 | 44634 |
| 2025-02-21 | 21.25 | $21.65 | 19000 |
| 2025-02-20 | 21.18 | $21.55 | 29900 |
| 2025-02-19 | 21.11 | $21.95 | 29607 |
| 2025-02-18 | 20.99 | $21.65 | 17800 |
| 2025-02-14 | 20.90 | $21.25 | 34700 |
| 2025-02-13 | 20.84 | $21.90 | 35300 |
| 2025-02-12 | 20.72 | $21.55 | 57025 |
| 2025-02-11 | 20.62 | $21.00 | 22125 |
| 2025-02-10 | 20.57 | $20.82 | 41406 |
| 2025-02-07 | 20.53 | $20.91 | 35200 |
| 2025-02-06 | 20.49 | $20.93 | 28444 |
| 2025-02-05 | 20.45 | $20.71 | 9600 |
| 2025-02-04 | 20.43 | $20.70 | 24501 |
| 2025-02-03 | 20.42 | $20.80 | 28626 |
| 2025-01-31 | 20.39 | $20.65 | 21100 |
| 2025-01-30 | 20.38 | $20.42 | 22100 |
| 2025-01-29 | 20.39 | $20.20 | 25700 |
| 2025-01-28 | 20.43 | $20.24 | 24100 |
| 2025-01-27 | 20.47 | $20.00 | 27700 |
| 2025-01-24 | 20.53 | $20.00 | 277000 |
| 2025-01-23 | 20.60 | $20.38 | 6300 |
| 2025-01-22 | 20.62 | $20.24 | 18314 |
| 2025-01-21 | 20.67 | $20.43 | 14541 |
| 2025-01-17 | 20.69 | $20.46 | 10100 |
| 2025-01-16 | 20.71 | $20.37 | 7400 |
| 2025-01-15 | 20.75 | $20.39 | 8700 |
| 2025-01-14 | 20.79 | $20.50 | 26138 |
| 2025-01-13 | 20.82 | $20.50 | 23000 |
| 2025-01-10 | 20.85 | $20.73 | 17300 |
| 2025-01-08 | 20.86 | $20.92 | 5213 |
| 2025-01-07 | 20.85 | $21.25 | 23318 |
| 2025-01-06 | 20.80 | $21.40 | 26700 |
| 2025-01-03 | 20.74 | $20.76 | 9639 |
| 2025-01-02 | 20.74 | $20.65 | 16313 |
| 2024-12-31 | 20.74 | $20.90 | 16044 |
| 2024-12-30 | 20.72 | $20.88 | 9200 |
| 2024-12-27 | 20.69 | $20.87 | 7700 |
| 2024-12-26 | 20.67 | $20.74 | 6000 |
| 2024-12-24 | 20.66 | $20.62 | 10207 |
| 2024-12-23 | 20.66 | $20.63 | 9000 |
| 2024-12-20 | 20.65 | $20.36 | 11804 |
| 2024-12-19 | 20.67 | $20.38 | 10100 |
| 2024-12-18 | 20.69 | $20.44 | 11139 |
| 2024-12-17 | 20.71 | $20.80 | 30200 |
| 2024-12-16 | 20.69 | $21.25 | 29700 |
| 2024-12-13 | 20.61 | $21.41 | 29817 |
| 2024-12-12 | 20.52 | $21.20 | 55300 |
| 2024-12-11 | 20.44 | $20.52 | 10400 |
| 2024-12-10 | 20.43 | $20.45 | 14732 |
| 2024-12-09 | 20.42 | $20.55 | 17339 |
| 2024-12-06 | 20.40 | $20.51 | 10013 |
| 2024-12-05 | 20.38 | $20.52 | 8900 |
| 2024-12-04 | 20.36 | $20.50 | 12208 |
| 2024-12-03 | 20.33 | $20.21 | 8542 |
| 2024-12-02 | 20.32 | $20.58 | 16400 |
| 2024-11-29 | 20.27 | $20.36 | 6200 |
| 2024-11-27 | 20.23 | $20.37 | 12400 |
| 2024-11-26 | 20.18 | $20.44 | 10417 |
| 2024-11-25 | 20.12 | $20.43 | 6800 |
| 2024-11-22 | 20.06 | $20.53 | 35524 |
| 2024-11-21 | 19.98 | $20.38 | 15000 |
| 2024-11-20 | 19.90 | $20.45 | 19747 |
| 2024-11-19 | 19.82 | $20.32 | 16117 |
| 2024-11-18 | 19.74 | $20.34 | 12200 |
| 2024-11-15 | 19.65 | $19.82 | 54301 |
| 2024-11-14 | 19.61 | $20.17 | 34900 |
| 2024-11-13 | 19.53 | $20.04 | 25100 |
| 2024-11-12 | 19.46 | $20.05 | 33400 |
| 2024-11-11 | 19.39 | $20.49 | 63800 |
| 2024-11-08 | 19.27 | $21.00 | 98213 |
| 2024-11-07 | 19.10 | $19.63 | 17343 |
| 2024-11-06 | 19.06 | $19.23 | 20648 |
| 2024-11-05 | 19.06 | $18.88 | 14911 |
| 2024-11-04 | 19.09 | $18.75 | 36837 |
| 2024-11-01 | 19.15 | $18.81 | 47900 |
| 2024-10-31 | 19.20 | $19.03 | 1100 |
| 2024-10-30 | 19.24 | $18.90 | 7027 |
| 2024-10-29 | 19.29 | $19.09 | 7100 |
| 2024-10-28 | 19.33 | $18.95 | 19600 |
| 2024-10-25 | 19.38 | $19.06 | 15312 |
| 2024-10-24 | 19.43 | $19.19 | 16700 |
| 2024-10-23 | 19.46 | $19.01 | 22604 |
| 2024-10-22 | 19.52 | $19.18 | 19702 |
| 2024-10-21 | 19.56 | $19.06 | 26200 |
| 2024-10-18 | 19.62 | $19.31 | 24541 |
| 2024-10-17 | 19.66 | $19.32 | 26248 |
| 2024-10-16 | 19.70 | $19.37 | 12400 |
| 2024-10-15 | 19.73 | $19.50 | 42925 |
| 2024-10-14 | 19.75 | $19.88 | 7001 |
| 2024-10-11 | 19.74 | $19.58 | 9900 |
| 2024-10-10 | 19.75 | $19.88 | 9920 |
| 2024-10-09 | 19.74 | $19.88 | 52200 |
| 2024-10-08 | 19.72 | $19.73 | 35200 |
| 2024-10-07 | 19.73 | $19.80 | 90900 |
| 2024-10-04 | 19.72 | $19.70 | 13700 |
| 2024-10-03 | 19.73 | $19.70 | 4800 |
| 2024-10-02 | 19.73 | $19.60 | 11000 |
| 2024-10-01 | 19.75 | $19.72 | 24744 |
| 2024-09-30 | 19.76 | $19.77 | 18621 |
| 2024-09-27 | 19.76 | $19.66 | 30837 |
| 2024-09-26 | 19.77 | $19.61 | 42300 |
| 2024-09-25 | 19.79 | $19.91 | 14049 |
| 2024-09-24 | 19.79 | $20.03 | 64400 |
| 2024-09-23 | 19.77 | $19.99 | 30400 |
| 2024-09-20 | 19.75 | $19.78 | 80300 |
| 2024-09-19 | 19.75 | $19.27 | 32800 |
| 2024-09-18 | 19.81 | $19.35 | 17100 |
| 2024-09-17 | 19.86 | $19.24 | 31100 |
| 2024-09-16 | 19.93 | $19.85 | 16200 |
| 2024-09-13 | 19.94 | $20.25 | 13200 |
| 2024-09-12 | 19.90 | $20.10 | 27500 |
| 2024-09-11 | 19.89 | $19.80 | 7535 |
| 2024-09-10 | 19.90 | $19.79 | 5900 |
| 2024-09-09 | 19.91 | $19.82 | 3020 |
| 2024-09-06 | 19.91 | $19.86 | 5223 |
| 2024-09-05 | 19.91 | $19.83 | 3923 |
| 2024-09-04 | 19.91 | $19.90 | 5621 |
| 2024-09-03 | 19.90 | $19.87 | 5200 |
| 2024-08-30 | 19.88 | $20.02 | 1043 |
| 2024-08-29 | 19.85 | $20.07 | 2100 |
| 2024-08-28 | 19.81 | $19.85 | 14630 |
| 2024-08-27 | 19.80 | $19.90 | 2122 |
| 2024-08-26 | 19.78 | $19.86 | 1600 |
| 2024-08-23 | 19.76 | $19.85 | 4334 |
| 2024-08-22 | 19.74 | $19.90 | 7811 |
| 2024-08-21 | 19.72 | $20.35 | 10200 |
| 2024-08-20 | 19.65 | $19.78 | 8206 |
| 2024-08-19 | 19.64 | $19.95 | 11900 |
| 2024-08-16 | 19.61 | $20.00 | 4900 |
| 2024-08-15 | 19.57 | $19.83 | 4900 |
| 2024-08-14 | 19.55 | $19.90 | 4700 |
| 2024-08-13 | 19.52 | $19.74 | 2500 |
| 2024-08-12 | 19.51 | $19.70 | 2800 |
| 2024-08-09 | 19.50 | $19.42 | 8100 |
| 2024-08-08 | 19.52 | $19.19 | 3300 |
| 2024-08-07 | 19.56 | $19.05 | 5306 |
| 2024-08-06 | 19.62 | $19.08 | 7325 |
| 2024-08-05 | 19.69 | $19.02 | 6133 |
| 2024-08-02 | 19.76 | $19.55 | 10500 |
| 2024-08-01 | 19.79 | $19.72 | 5900 |
| 2024-07-31 | 19.80 | $19.95 | 8115 |
| 2024-07-30 | 19.79 | $19.65 | 13101 |
| 2024-07-29 | 19.81 | $19.85 | 5843 |
| 2024-07-26 | 19.81 | $20.22 | 12900 |
| 2024-07-25 | 19.78 | $19.55 | 4100 |
| 2024-07-24 | 19.81 | $19.63 | 9133 |
| 2024-07-23 | 19.83 | $19.80 | 5700 |
| 2024-07-22 | 19.84 | $19.66 | 3000 |
| 2024-07-19 | 19.87 | $19.70 | 449 |
| 2024-07-18 | 19.89 | $19.65 | 3100 |
| 2024-07-17 | 19.92 | $19.71 | 2122 |
| 2024-07-16 | 19.94 | $19.73 | 23900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.18
2026-07-22
Close Price
$10.15
Vol: 7800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.49
Average
16.59
Maximum
21.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.18 | $10.15 | 7800 |
| 2026-07-21 | 10.20 | $10.25 | 8506 |
| 2026-07-20 | 10.20 | $10.15 | 18700 |
| 2026-07-17 | 10.23 | $10.20 | 7613 |
| 2026-07-16 | 10.25 | $10.12 | 35805 |
| 2026-07-15 | 10.28 | $10.34 | 64400 |
| 2026-07-14 | 10.28 | $10.99 | 31131 |
| 2026-07-13 | 10.14 | $10.66 | 48976 |
| 2026-07-10 | 10.05 | $10.30 | 9681 |
| 2026-07-09 | 10.02 | $10.29 | 5311 |
| 2026-07-08 | 9.99 | $10.36 | 10100 |
| 2026-07-07 | 9.95 | $10.19 | 15943 |
| 2026-07-06 | 9.93 | $10.19 | 17106 |
| 2026-07-02 | 9.91 | $9.97 | 32100 |
| 2026-07-01 | 9.94 | $9.98 | 16440 |
| 2026-06-30 | 9.97 | $9.90 | 11633 |
| 2026-06-29 | 10.03 | $9.84 | 16633 |
| 2026-06-26 | 10.11 | $9.83 | 11800 |
| 2026-06-25 | 10.20 | $9.70 | 17553 |
| 2026-06-24 | 10.34 | $9.60 | 30700 |
| 2026-06-23 | 10.53 | $9.73 | 16315 |
| 2026-06-22 | 10.72 | $9.87 | 18301 |
| 2026-06-18 | 10.91 | $10.19 | 14900 |
| 2026-06-17 | 11.06 | $10.01 | 28741 |
| 2026-06-16 | 11.27 | $10.01 | 44100 |
| 2026-06-15 | 11.52 | $10.65 | 47422 |
| 2026-06-12 | 11.68 | $11.25 | 101300 |
| 2026-06-11 | 11.73 | $11.49 | 136700 |
| 2026-06-10 | 11.73 | $11.75 | 31835 |
| 2026-06-09 | 11.68 | $11.76 | 20732 |
| 2026-06-08 | 11.62 | $11.69 | 23200 |
| 2026-06-05 | 11.55 | $11.53 | 27100 |
| 2026-06-04 | 11.51 | $11.80 | 20667 |
| 2026-06-03 | 11.41 | $11.65 | 26801 |
| 2026-06-02 | 11.31 | $11.57 | 19005 |
| 2026-06-01 | 11.22 | $11.46 | 18823 |
| 2026-05-29 | 11.13 | $11.25 | 49332 |
| 2026-05-28 | 11.07 | $11.17 | 20900 |
| 2026-05-27 | 11.01 | $10.96 | 16370 |
| 2026-05-26 | 10.99 | $10.96 | 24639 |
| 2026-05-22 | 10.97 | $10.91 | 9239 |
| 2026-05-21 | 10.95 | $10.65 | 17647 |
| 2026-05-20 | 10.98 | $10.70 | 24717 |
| 2026-05-19 | 11.00 | $10.32 | 37269 |
| 2026-05-18 | 11.10 | $10.87 | 10507 |
| 2026-05-15 | 11.10 | $10.93 | 31200 |
| 2026-05-14 | 11.08 | $11.23 | 42419 |
| 2026-05-13 | 11.00 | $11.12 | 35025 |
| 2026-05-12 | 10.92 | $11.37 | 32500 |
| 2026-05-11 | 10.78 | $11.28 | 34400 |
| 2026-05-08 | 10.63 | $11.19 | 33331 |
| 2026-05-07 | 10.48 | $11.03 | 23000 |
| 2026-05-06 | 10.33 | $10.87 | 20110 |
| 2026-05-05 | 10.19 | $10.74 | 22200 |
| 2026-05-04 | 10.05 | $10.60 | 53607 |
| 2026-05-01 | 9.92 | $10.45 | 54805 |
| 2026-04-30 | 9.80 | $10.10 | 32401 |
| 2026-04-29 | 9.74 | $9.97 | 21100 |
| 2026-04-28 | 9.69 | $9.92 | 17969 |
| 2026-04-27 | 9.64 | $9.85 | 29735 |
| 2026-04-24 | 9.60 | $9.77 | 12322 |
| 2026-04-23 | 9.58 | $9.54 | 13515 |
| 2026-04-22 | 9.60 | $9.55 | 14300 |
| 2026-04-21 | 9.62 | $9.47 | 14311 |
| 2026-04-20 | 9.66 | $9.45 | 38400 |
| 2026-04-17 | 9.71 | $9.72 | 25422 |
| 2026-04-16 | 9.71 | $9.70 | 42027 |
| 2026-04-15 | 9.72 | $9.98 | 201200 |
| 2026-04-14 | 9.67 | $10.26 | 155128 |
| 2026-04-13 | 9.55 | $10.07 | 40200 |
| 2026-04-10 | 9.46 | $9.96 | 28221 |
| 2026-04-09 | 9.37 | $10.39 | 17016 |
| 2026-04-08 | 9.18 | $10.38 | 26322 |
| 2026-04-07 | 8.97 | $10.00 | 18329 |
| 2026-04-06 | 8.80 | $9.75 | 48400 |
| 2026-04-02 | 8.67 | $9.51 | 49419 |
| 2026-04-01 | 8.56 | $9.28 | 38647 |
| 2026-03-31 | 8.49 | $8.95 | 37922 |
| 2026-03-30 | 8.49 | $8.93 | 32900 |
| 2026-03-27 | 8.49 | $8.93 | 6338 |
| 2026-03-26 | 8.50 | $8.99 | 21929 |
| 2026-03-25 | 8.50 | $8.82 | 40723 |
| 2026-03-24 | 8.54 | $8.59 | 12103 |
| 2026-03-23 | 8.64 | $8.79 | 23219 |
| 2026-03-20 | 8.73 | $8.88 | 26833 |
| 2026-03-19 | 8.81 | $8.90 | 23104 |
| 2026-03-18 | 8.91 | $8.46 | 36400 |
| 2026-03-17 | 9.12 | $8.61 | 77941 |
| 2026-03-16 | 9.34 | $8.87 | 44655 |
| 2026-03-13 | 9.55 | $9.23 | 70400 |
| 2026-03-12 | 9.72 | $9.73 | 55500 |
| 2026-03-11 | 9.82 | $9.68 | 93600 |
| 2026-03-10 | 9.95 | $10.21 | 44000 |
| 2026-03-09 | 9.99 | $10.23 | 44838 |
| 2026-03-06 | 10.04 | $10.87 | 27200 |
| 2026-03-05 | 9.97 | $11.07 | 12830 |
| 2026-03-04 | 9.85 | $10.85 | 39400 |
| 2026-03-03 | 9.77 | $11.04 | 43132 |
| 2026-03-02 | 9.64 | $10.61 | 59006 |
| 2026-02-27 | 9.58 | $9.75 | 100944 |
| 2026-02-26 | 9.71 | $9.33 | 41019 |
| 2026-02-25 | 9.95 | $9.34 | 14900 |
| 2026-02-24 | 10.23 | $9.18 | 43200 |
| 2026-02-23 | 10.61 | $9.27 | 130519 |
| 2026-02-20 | 11.03 | $10.18 | 19400 |
| 2026-02-19 | 11.33 | $10.35 | 44805 |
| 2026-02-18 | 11.66 | $10.53 | 23400 |
| 2026-02-17 | 12.00 | $10.80 | 42200 |
| 2026-02-13 | 12.35 | $11.01 | 59730 |
| 2026-02-12 | 12.71 | $11.60 | 53456 |
| 2026-02-11 | 13.01 | $11.50 | 169888 |
| 2026-02-10 | 13.37 | $12.86 | 45475 |
| 2026-02-09 | 13.52 | $13.36 | 13137 |
| 2026-02-06 | 13.58 | $13.31 | 20657 |
| 2026-02-05 | 13.67 | $13.17 | 22100 |
| 2026-02-04 | 13.80 | $13.38 | 31230 |
| 2026-02-03 | 13.91 | $13.26 | 33100 |
| 2026-02-02 | 14.06 | $13.73 | 23432 |
| 2026-01-30 | 14.13 | $13.90 | 28500 |
| 2026-01-29 | 14.19 | $14.20 | 10759 |
| 2026-01-28 | 14.18 | $14.24 | 9000 |
| 2026-01-27 | 14.17 | $14.10 | 15700 |
| 2026-01-26 | 14.19 | $14.30 | 20000 |
| 2026-01-23 | 14.17 | $14.26 | 6100 |
| 2026-01-22 | 14.16 | $14.28 | 13027 |
| 2026-01-21 | 14.13 | $14.23 | 16733 |
| 2026-01-20 | 14.12 | $13.98 | 16900 |
| 2026-01-16 | 14.15 | $14.09 | 15808 |
| 2026-01-15 | 14.17 | $14.06 | 21117 |
| 2026-01-14 | 14.20 | $14.35 | 68100 |
| 2026-01-13 | 14.17 | $14.32 | 29520 |
| 2026-01-12 | 14.14 | $14.70 | 18700 |
| 2026-01-09 | 14.03 | $14.69 | 18313 |
| 2026-01-08 | 13.91 | $14.82 | 22325 |
| 2026-01-07 | 13.73 | $14.73 | 17924 |
| 2026-01-06 | 13.55 | $14.67 | 33025 |
| 2026-01-05 | 13.36 | $14.13 | 22943 |
| 2026-01-02 | 13.25 | $13.71 | 23149 |
| 2025-12-31 | 13.22 | $13.75 | 30344 |
| 2025-12-30 | 13.17 | $13.54 | 34059 |
| 2025-12-29 | 13.17 | $13.47 | 23435 |
| 2025-12-26 | 13.18 | $13.21 | 21700 |
| 2025-12-24 | 13.25 | $13.40 | 17224 |
| 2025-12-23 | 13.30 | $13.43 | 22545 |
| 2025-12-22 | 13.36 | $13.51 | 31600 |
| 2025-12-19 | 13.41 | $13.49 | 36400 |
| 2025-12-18 | 13.47 | $13.65 | 28041 |
| 2025-12-17 | 13.52 | $13.61 | 21100 |
| 2025-12-16 | 13.59 | $13.46 | 50421 |
| 2025-12-15 | 13.71 | $13.58 | 36400 |
| 2025-12-12 | 13.82 | $13.89 | 29240 |
| 2025-12-11 | 13.90 | $13.95 | 34500 |
| 2025-12-10 | 13.97 | $13.95 | 34307 |
| 2025-12-09 | 14.06 | $14.15 | 10900 |
| 2025-12-08 | 14.13 | $13.96 | 11400 |
| 2025-12-05 | 14.26 | $14.01 | 18300 |
| 2025-12-04 | 14.40 | $13.91 | 21330 |
| 2025-12-03 | 14.58 | $14.10 | 52127 |
| 2025-12-02 | 14.76 | $14.29 | 69033 |
| 2025-12-01 | 14.93 | $15.04 | 36624 |
| 2025-11-28 | 14.98 | $15.27 | 14500 |
| 2025-11-26 | 14.99 | $14.99 | 26200 |
| 2025-11-25 | 15.06 | $14.58 | 23700 |
| 2025-11-24 | 15.23 | $14.33 | 52000 |
| 2025-11-21 | 15.49 | $14.69 | 32232 |
| 2025-11-20 | 15.71 | $15.09 | 41400 |
| 2025-11-19 | 15.89 | $15.07 | 37401 |
| 2025-11-18 | 16.11 | $15.57 | 29200 |
| 2025-11-17 | 16.25 | $15.89 | 25200 |
| 2025-11-14 | 16.35 | $16.41 | 17632 |
| 2025-11-13 | 16.36 | $16.64 | 19119 |
| 2025-11-12 | 16.32 | $16.68 | 13610 |
| 2025-11-11 | 16.27 | $16.56 | 20543 |
| 2025-11-10 | 16.24 | $16.45 | 16500 |
| 2025-11-07 | 16.23 | $16.46 | 7216 |
| 2025-11-06 | 16.22 | $16.44 | 12600 |
| 2025-11-05 | 16.21 | $16.28 | 6600 |
| 2025-11-04 | 16.24 | $16.25 | 20447 |
| 2025-11-03 | 16.28 | $16.59 | 12526 |
| 2025-10-31 | 16.25 | $16.57 | 21237 |
| 2025-10-30 | 16.23 | $16.37 | 17710 |
| 2025-10-29 | 16.25 | $16.40 | 21534 |
| 2025-10-28 | 16.26 | $16.66 | 10939 |
| 2025-10-27 | 16.23 | $16.65 | 15400 |
| 2025-10-24 | 16.20 | $16.59 | 58900 |
| 2025-10-23 | 16.18 | $16.37 | 39217 |
| 2025-10-22 | 16.20 | $15.60 | 37701 |
| 2025-10-21 | 16.39 | $15.59 | 70325 |
| 2025-10-20 | 16.62 | $15.31 | 106772 |
| 2025-10-17 | 16.95 | $15.93 | 31500 |
| 2025-10-16 | 17.20 | $16.33 | 83531 |
| 2025-10-15 | 17.41 | $16.90 | 31600 |
| 2025-10-14 | 17.53 | $17.30 | 19143 |
| 2025-10-13 | 17.59 | $17.43 | 15400 |
| 2025-10-10 | 17.63 | $17.40 | 14610 |
| 2025-10-09 | 17.69 | $17.74 | 15042 |
| 2025-10-08 | 17.68 | $17.90 | 8003 |
| 2025-10-07 | 17.64 | $17.99 | 15800 |
| 2025-10-06 | 17.57 | $18.11 | 12200 |
| 2025-10-03 | 17.46 | $17.96 | 15700 |
| 2025-10-02 | 17.37 | $17.74 | 29000 |
| 2025-10-01 | 17.32 | $17.36 | 12429 |
| 2025-09-30 | 17.34 | $17.35 | 18608 |
| 2025-09-29 | 17.36 | $17.23 | 22100 |
| 2025-09-26 | 17.41 | $17.20 | 11917 |
| 2025-09-25 | 17.48 | $17.30 | 3100 |
| 2025-09-24 | 17.54 | $17.35 | 11744 |
| 2025-09-23 | 17.60 | $17.30 | 18919 |
| 2025-09-22 | 17.68 | $17.20 | 27834 |
| 2025-09-19 | 17.80 | $17.56 | 7600 |
| 2025-09-18 | 17.86 | $17.62 | 7500 |
| 2025-09-17 | 17.92 | $17.59 | 10004 |
| 2025-09-16 | 17.99 | $17.50 | 43604 |
| 2025-09-15 | 18.09 | $17.70 | 30500 |
| 2025-09-12 | 18.17 | $18.45 | 21900 |
| 2025-09-11 | 18.11 | $18.41 | 11800 |
| 2025-09-10 | 18.03 | $18.40 | 16700 |
| 2025-09-09 | 17.96 | $18.30 | 35100 |
| 2025-09-08 | 17.88 | $18.11 | 49706 |
| 2025-09-05 | 17.84 | $17.82 | 30401 |
| 2025-09-04 | 17.85 | $17.88 | 11100 |
| 2025-09-03 | 17.86 | $17.87 | 12927 |
| 2025-09-02 | 17.86 | $17.89 | 21300 |
| 2025-08-29 | 17.86 | $17.87 | 92317 |
| 2025-08-28 | 17.87 | $17.82 | 19200 |
| 2025-08-27 | 17.89 | $17.82 | 25600 |
| 2025-08-26 | 17.91 | $17.82 | 14100 |
| 2025-08-25 | 17.94 | $17.82 | 32300 |
| 2025-08-22 | 17.97 | $17.82 | 20900 |
| 2025-08-21 | 18.00 | $17.79 | 11344 |
| 2025-08-20 | 18.05 | $17.82 | 13400 |
| 2025-08-19 | 18.10 | $17.94 | 22600 |
| 2025-08-18 | 18.13 | $17.94 | 13928 |
| 2025-08-15 | 18.17 | $17.87 | 24800 |
| 2025-08-14 | 18.22 | $18.30 | 35100 |
| 2025-08-13 | 18.20 | $18.27 | 19500 |
| 2025-08-12 | 18.18 | $18.25 | 46500 |
| 2025-08-11 | 18.15 | $18.33 | 30677 |
| 2025-08-08 | 18.11 | $18.19 | 3700 |
| 2025-08-07 | 18.09 | $18.05 | 10000 |
| 2025-08-06 | 18.09 | $18.06 | 13729 |
| 2025-08-05 | 18.10 | $18.10 | 17100 |
| 2025-08-04 | 18.09 | $18.08 | 16648 |
| 2025-08-01 | 18.09 | $17.92 | 9900 |
| 2025-07-31 | 18.12 | $18.23 | 16042 |
| 2025-07-30 | 18.09 | $18.26 | 11000 |
| 2025-07-29 | 18.05 | $18.13 | 18800 |
| 2025-07-28 | 18.03 | $18.19 | 23900 |
| 2025-07-25 | 17.99 | $17.89 | 9319 |
| 2025-07-24 | 18.01 | $17.79 | 28200 |
| 2025-07-23 | 18.06 | $17.97 | 21300 |
| 2025-07-22 | 18.07 | $18.00 | 7000 |
| 2025-07-21 | 18.08 | $18.10 | 18047 |
| 2025-07-18 | 18.07 | $18.18 | 12923 |
| 2025-07-17 | 18.04 | $18.44 | 29018 |
| 2025-07-16 | 17.95 | $17.83 | 30311 |
| 2025-07-15 | 17.98 | $17.99 | 16415 |
| 2025-07-14 | 17.97 | $18.35 | 54908 |
| 2025-07-11 | 17.89 | $18.20 | 18025 |
| 2025-07-10 | 17.83 | $18.35 | 15329 |
| 2025-07-09 | 17.73 | $18.21 | 22904 |
| 2025-07-08 | 17.64 | $18.21 | 22648 |
| 2025-07-07 | 17.54 | $17.87 | 9300 |
| 2025-07-03 | 17.49 | $17.85 | 8320 |
| 2025-07-02 | 17.44 | $17.82 | 14900 |
| 2025-07-01 | 17.40 | $17.76 | 13302 |
| 2025-06-30 | 17.35 | $17.88 | 15100 |
| 2025-06-27 | 17.28 | $17.95 | 52230 |
| 2025-06-26 | 17.19 | $17.30 | 15839 |
| 2025-06-25 | 17.22 | $17.37 | 6000 |
| 2025-06-24 | 17.24 | $17.37 | 32000 |
| 2025-06-23 | 17.27 | $16.90 | 31629 |
| 2025-06-20 | 17.40 | $17.04 | 38327 |
| 2025-06-18 | 17.53 | $17.10 | 28100 |
| 2025-06-17 | 17.67 | $17.23 | 29452 |
| 2025-06-16 | 17.81 | $17.07 | 97400 |
| 2025-06-13 | 18.01 | $17.78 | 40400 |
| 2025-06-12 | 18.08 | $18.12 | 28290 |
| 2025-06-11 | 18.10 | $18.09 | 20902 |
| 2025-06-10 | 18.14 | $18.28 | 14702 |
| 2025-06-09 | 18.14 | $18.28 | 19748 |
| 2025-06-06 | 18.14 | $18.12 | 34000 |
| 2025-06-05 | 18.17 | $18.26 | 27300 |
| 2025-06-04 | 18.19 | $18.38 | 11000 |
| 2025-06-03 | 18.18 | $18.30 | 20700 |
| 2025-06-02 | 18.19 | $18.30 | 21831 |
| 2025-05-30 | 18.20 | $18.30 | 18311 |
| 2025-05-29 | 18.22 | $18.20 | 45900 |
| 2025-05-28 | 18.26 | $18.00 | 22723 |
| 2025-05-27 | 18.35 | $18.14 | 20800 |
| 2025-05-23 | 18.44 | $18.00 | 17116 |
| 2025-05-22 | 18.56 | $18.07 | 32000 |
| 2025-05-21 | 18.69 | $18.25 | 20316 |
| 2025-05-20 | 18.81 | $18.27 | 37709 |
| 2025-05-19 | 18.94 | $18.40 | 26226 |
| 2025-05-16 | 19.07 | $18.57 | 24537 |
| 2025-05-15 | 19.18 | $18.80 | 19400 |
| 2025-05-14 | 19.26 | $19.36 | 18104 |
| 2025-05-13 | 19.23 | $19.55 | 26203 |
| 2025-05-12 | 19.16 | $19.46 | 54120 |
| 2025-05-09 | 19.10 | $19.28 | 25427 |
| 2025-05-08 | 19.07 | $19.56 | 33008 |
| 2025-05-07 | 18.97 | $19.76 | 18600 |
| 2025-05-06 | 18.82 | $19.63 | 19500 |
| 2025-05-05 | 18.67 | $19.28 | 20645 |
| 2025-05-02 | 18.57 | $19.15 | 16800 |
| 2025-05-01 | 18.48 | $18.77 | 10600 |
| 2025-04-30 | 18.47 | $18.97 | 11400 |
| 2025-04-29 | 18.41 | $19.10 | 39100 |
| 2025-04-28 | 18.31 | $18.98 | 14407 |
| 2025-04-25 | 18.23 | $18.70 | 14833 |
| 2025-04-24 | 18.20 | $19.15 | 8125 |
| 2025-04-23 | 18.07 | $18.87 | 17716 |
| 2025-04-22 | 17.99 | $18.53 | 25407 |
| 2025-04-21 | 17.96 | $17.71 | 17609 |
| 2025-04-17 | 18.11 | $18.02 | 27237 |
| 2025-04-16 | 18.23 | $18.00 | 16100 |
| 2025-04-15 | 18.37 | $18.65 | 29011 |
| 2025-04-14 | 18.40 | $18.59 | 23308 |
| 2025-04-11 | 18.45 | $18.30 | 19413 |
| 2025-04-10 | 18.58 | $18.10 | 34900 |
| 2025-04-09 | 18.78 | $18.61 | 25100 |
| 2025-04-08 | 18.90 | $17.90 | 40014 |
| 2025-04-07 | 19.20 | $17.62 | 62422 |
| 2025-04-04 | 19.61 | $17.11 | 160343 |
| 2025-04-03 | 20.19 | $20.35 | 35100 |
| 2025-04-02 | 20.19 | $20.18 | 20800 |
| 2025-04-01 | 20.23 | $20.50 | 19300 |
| 2025-03-31 | 20.20 | $19.94 | 15000 |
| 2025-03-28 | 20.29 | $19.72 | 40400 |
| 2025-03-27 | 20.44 | $19.84 | 50600 |
| 2025-03-26 | 20.60 | $20.29 | 5100 |
| 2025-03-25 | 20.68 | $20.30 | 24235 |
| 2025-03-24 | 20.78 | $20.42 | 31818 |
| 2025-03-21 | 20.87 | $20.57 | 9600 |
| 2025-03-20 | 20.94 | $20.45 | 19209 |
| 2025-03-19 | 21.05 | $20.59 | 25300 |
| 2025-03-18 | 21.14 | $21.00 | 48700 |
| 2025-03-17 | 21.17 | $21.09 | 33929 |
| 2025-03-14 | 21.17 | $20.82 | 26540 |
| 2025-03-13 | 21.24 | $21.15 | 44800 |
| 2025-03-12 | 21.25 | $21.00 | 72200 |
| 2025-03-11 | 21.29 | $20.94 | 40500 |
| 2025-03-10 | 21.34 | $21.20 | 59405 |
| 2025-03-07 | 21.35 | $21.37 | 41915 |
| 2025-03-06 | 21.33 | $21.63 | 38532 |
| 2025-03-05 | 21.24 | $22.11 | 71542 |
| 2025-03-04 | 21.04 | $21.20 | 16015 |
| 2025-03-03 | 21.00 | $21.00 | 24239 |
| 2025-02-28 | 21.00 | $20.60 | 20420 |
| 2025-02-27 | 21.07 | $20.06 | 58429 |
| 2025-02-26 | 21.28 | $20.85 | 40644 |
| 2025-02-25 | 21.34 | $20.65 | 33535 |
| 2025-02-24 | 21.46 | $20.97 | 44634 |
| 2025-02-21 | 21.53 | $21.65 | 19000 |
| 2025-02-20 | 21.47 | $21.55 | 29900 |
| 2025-02-19 | 21.41 | $21.95 | 29607 |
| 2025-02-18 | 21.26 | $21.65 | 17800 |
| 2025-02-14 | 21.14 | $21.25 | 34700 |
| 2025-02-13 | 21.10 | $21.90 | 35300 |
| 2025-02-12 | 20.90 | $21.55 | 57025 |
| 2025-02-11 | 20.75 | $21.00 | 22125 |
| 2025-02-10 | 20.68 | $20.82 | 41406 |
| 2025-02-07 | 20.65 | $20.91 | 35200 |
| 2025-02-06 | 20.58 | $20.93 | 28444 |
| 2025-02-05 | 20.51 | $20.71 | 9600 |
| 2025-02-04 | 20.47 | $20.70 | 24501 |
| 2025-02-03 | 20.42 | $20.80 | 28626 |
| 2025-01-31 | 20.35 | $20.65 | 21100 |
| 2025-01-30 | 20.30 | $20.42 | 22100 |
| 2025-01-29 | 20.28 | $20.20 | 25700 |
| 2025-01-28 | 20.32 | $20.24 | 24100 |
| 2025-01-27 | 20.35 | $20.00 | 27700 |
| 2025-01-24 | 20.43 | $20.00 | 277000 |
| 2025-01-23 | 20.53 | $20.38 | 6300 |
| 2025-01-22 | 20.57 | $20.24 | 18314 |
| 2025-01-21 | 20.64 | $20.43 | 14541 |
| 2025-01-17 | 20.68 | $20.46 | 10100 |
| 2025-01-16 | 20.73 | $20.37 | 7400 |
| 2025-01-15 | 20.79 | $20.39 | 8700 |
| 2025-01-14 | 20.87 | $20.50 | 26138 |
| 2025-01-13 | 20.93 | $20.50 | 23000 |
| 2025-01-10 | 21.01 | $20.73 | 17300 |
| 2025-01-08 | 21.04 | $20.92 | 5213 |
| 2025-01-07 | 21.04 | $21.25 | 23318 |
| 2025-01-06 | 20.97 | $21.40 | 26700 |
| 2025-01-03 | 20.86 | $20.76 | 9639 |
| 2025-01-02 | 20.86 | $20.65 | 16313 |
| 2024-12-31 | 20.88 | $20.90 | 16044 |
| 2024-12-30 | 20.85 | $20.88 | 9200 |
| 2024-12-27 | 20.82 | $20.87 | 7700 |
| 2024-12-26 | 20.79 | $20.74 | 6000 |
| 2024-12-24 | 20.77 | $20.62 | 10207 |
| 2024-12-23 | 20.78 | $20.63 | 9000 |
| 2024-12-20 | 20.79 | $20.36 | 11804 |
| 2024-12-19 | 20.85 | $20.38 | 10100 |
| 2024-12-18 | 20.92 | $20.44 | 11139 |
| 2024-12-17 | 20.99 | $20.80 | 30200 |
| 2024-12-16 | 20.98 | $21.25 | 29700 |
| 2024-12-13 | 20.88 | $21.41 | 29817 |
| 2024-12-12 | 20.73 | $21.20 | 55300 |
| 2024-12-11 | 20.60 | $20.52 | 10400 |
| 2024-12-10 | 20.58 | $20.45 | 14732 |
| 2024-12-09 | 20.58 | $20.55 | 17339 |
| 2024-12-06 | 20.56 | $20.51 | 10013 |
| 2024-12-05 | 20.53 | $20.52 | 8900 |
| 2024-12-04 | 20.50 | $20.50 | 12208 |
| 2024-12-03 | 20.47 | $20.21 | 8542 |
| 2024-12-02 | 20.49 | $20.58 | 16400 |
| 2024-11-29 | 20.44 | $20.36 | 6200 |
| 2024-11-27 | 20.42 | $20.37 | 12400 |
| 2024-11-26 | 20.39 | $20.44 | 10417 |
| 2024-11-25 | 20.34 | $20.43 | 6800 |
| 2024-11-22 | 20.29 | $20.53 | 35524 |
| 2024-11-21 | 20.20 | $20.38 | 15000 |
| 2024-11-20 | 20.13 | $20.45 | 19747 |
| 2024-11-19 | 20.04 | $20.32 | 16117 |
| 2024-11-18 | 19.95 | $20.34 | 12200 |
| 2024-11-15 | 19.85 | $19.82 | 54301 |
| 2024-11-14 | 19.83 | $20.17 | 34900 |
| 2024-11-13 | 19.74 | $20.04 | 25100 |
| 2024-11-12 | 19.66 | $20.05 | 33400 |
| 2024-11-11 | 19.57 | $20.49 | 63800 |
| 2024-11-08 | 19.36 | $21.00 | 98213 |
| 2024-11-07 | 19.02 | $19.63 | 17343 |
| 2024-11-06 | 18.91 | $19.23 | 20648 |
| 2024-11-05 | 18.87 | $18.88 | 14911 |
| 2024-11-04 | 18.90 | $18.75 | 36837 |
| 2024-11-01 | 18.96 | $18.81 | 47900 |
| 2024-10-31 | 19.02 | $19.03 | 1100 |
| 2024-10-30 | 19.05 | $18.90 | 7027 |
| 2024-10-29 | 19.11 | $19.09 | 7100 |
| 2024-10-28 | 19.14 | $18.95 | 19600 |
| 2024-10-25 | 19.20 | $19.06 | 15312 |
| 2024-10-24 | 19.26 | $19.19 | 16700 |
| 2024-10-23 | 19.29 | $19.01 | 22604 |
| 2024-10-22 | 19.37 | $19.18 | 19702 |
| 2024-10-21 | 19.43 | $19.06 | 26200 |
| 2024-10-18 | 19.53 | $19.31 | 24541 |
| 2024-10-17 | 19.58 | $19.32 | 26248 |
| 2024-10-16 | 19.65 | $19.37 | 12400 |
| 2024-10-15 | 19.71 | $19.50 | 42925 |
| 2024-10-14 | 19.76 | $19.88 | 7001 |
| 2024-10-11 | 19.73 | $19.58 | 9900 |
| 2024-10-10 | 19.77 | $19.88 | 9920 |
| 2024-10-09 | 19.74 | $19.88 | 52200 |
| 2024-10-08 | 19.72 | $19.73 | 35200 |
| 2024-10-07 | 19.72 | $19.80 | 90900 |
| 2024-10-04 | 19.70 | $19.70 | 13700 |
| 2024-10-03 | 19.71 | $19.70 | 4800 |
| 2024-10-02 | 19.71 | $19.60 | 11000 |
| 2024-10-01 | 19.74 | $19.72 | 24744 |
| 2024-09-30 | 19.75 | $19.77 | 18621 |
| 2024-09-27 | 19.75 | $19.66 | 30837 |
| 2024-09-26 | 19.77 | $19.61 | 42300 |
| 2024-09-25 | 19.80 | $19.91 | 14049 |
| 2024-09-24 | 19.78 | $20.03 | 64400 |
| 2024-09-23 | 19.73 | $19.99 | 30400 |
| 2024-09-20 | 19.68 | $19.78 | 80300 |
| 2024-09-19 | 19.66 | $19.27 | 32800 |
| 2024-09-18 | 19.75 | $19.35 | 17100 |
| 2024-09-17 | 19.84 | $19.24 | 31100 |
| 2024-09-16 | 19.97 | $19.85 | 16200 |
| 2024-09-13 | 19.98 | $20.25 | 13200 |
| 2024-09-12 | 19.92 | $20.10 | 27500 |
| 2024-09-11 | 19.87 | $19.80 | 7535 |
| 2024-09-10 | 19.89 | $19.79 | 5900 |
| 2024-09-09 | 19.90 | $19.82 | 3020 |
| 2024-09-06 | 19.92 | $19.86 | 5223 |
| 2024-09-05 | 19.92 | $19.83 | 3923 |
| 2024-09-04 | 19.93 | $19.90 | 5621 |
| 2024-09-03 | 19.93 | $19.87 | 5200 |
| 2024-08-30 | 19.94 | $20.02 | 1043 |
| 2024-08-29 | 19.91 | $20.07 | 2100 |
| 2024-08-28 | 19.87 | $19.85 | 14630 |
| 2024-08-27 | 19.86 | $19.90 | 2122 |
| 2024-08-26 | 19.85 | $19.86 | 1600 |
| 2024-08-23 | 19.84 | $19.85 | 4334 |
| 2024-08-22 | 19.83 | $19.90 | 7811 |
| 2024-08-21 | 19.81 | $20.35 | 10200 |
| 2024-08-20 | 19.70 | $19.78 | 8206 |
| 2024-08-19 | 19.68 | $19.95 | 11900 |
| 2024-08-16 | 19.62 | $20.00 | 4900 |
| 2024-08-15 | 19.55 | $19.83 | 4900 |
| 2024-08-14 | 19.50 | $19.90 | 4700 |
| 2024-08-13 | 19.43 | $19.74 | 2500 |
| 2024-08-12 | 19.38 | $19.70 | 2800 |
| 2024-08-09 | 19.33 | $19.42 | 8100 |
| 2024-08-08 | 19.33 | $19.19 | 3300 |
| 2024-08-07 | 19.39 | $19.05 | 5306 |
| 2024-08-06 | 19.48 | $19.08 | 7325 |
| 2024-08-05 | 19.59 | $19.02 | 6133 |
| 2024-08-02 | 19.72 | $19.55 | 10500 |
| 2024-08-01 | 19.76 | $19.72 | 5900 |
| 2024-07-31 | 19.78 | $19.95 | 8115 |
| 2024-07-30 | 19.75 | $19.65 | 13101 |
| 2024-07-29 | 19.78 | $19.85 | 5843 |
| 2024-07-26 | 19.77 | $20.22 | 12900 |
| 2024-07-25 | 19.68 | $19.55 | 4100 |
| 2024-07-24 | 19.72 | $19.63 | 9133 |
| 2024-07-23 | 19.76 | $19.80 | 5700 |
| 2024-07-22 | 19.76 | $19.66 | 3000 |
| 2024-07-19 | 19.79 | $19.70 | 449 |
| 2024-07-18 | 19.81 | $19.65 | 3100 |
| 2024-07-17 | 19.86 | $19.71 | 2122 |
| 2024-07-16 | 19.90 | $19.73 | 23900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.20
2026-07-22
Close Price
$10.15
Vol: 7800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.49
Average
16.58
Maximum
21.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.20 | $10.15 | 7800 |
| 2026-07-21 | 10.23 | $10.25 | 8506 |
| 2026-07-20 | 10.23 | $10.15 | 18700 |
| 2026-07-17 | 10.26 | $10.20 | 7613 |
| 2026-07-16 | 10.28 | $10.12 | 35805 |
| 2026-07-15 | 10.34 | $10.34 | 64400 |
| 2026-07-14 | 10.34 | $10.99 | 31131 |
| 2026-07-13 | 10.13 | $10.66 | 48976 |
| 2026-07-10 | 9.98 | $10.30 | 9681 |
| 2026-07-09 | 9.92 | $10.29 | 5311 |
| 2026-07-08 | 9.85 | $10.36 | 10100 |
| 2026-07-07 | 9.75 | $10.19 | 15943 |
| 2026-07-06 | 9.69 | $10.19 | 17106 |
| 2026-07-02 | 9.62 | $9.97 | 32100 |
| 2026-07-01 | 9.61 | $9.98 | 16440 |
| 2026-06-30 | 9.60 | $9.90 | 11633 |
| 2026-06-29 | 9.63 | $9.84 | 16633 |
| 2026-06-26 | 9.68 | $9.83 | 11800 |
| 2026-06-25 | 9.76 | $9.70 | 17553 |
| 2026-06-24 | 9.91 | $9.60 | 30700 |
| 2026-06-23 | 10.13 | $9.73 | 16315 |
| 2026-06-22 | 10.36 | $9.87 | 18301 |
| 2026-06-18 | 10.60 | $10.19 | 14900 |
| 2026-06-17 | 10.79 | $10.01 | 28741 |
| 2026-06-16 | 11.09 | $10.01 | 44100 |
| 2026-06-15 | 11.46 | $10.65 | 47422 |
| 2026-06-12 | 11.70 | $11.25 | 101300 |
| 2026-06-11 | 11.79 | $11.49 | 136700 |
| 2026-06-10 | 11.83 | $11.75 | 31835 |
| 2026-06-09 | 11.78 | $11.76 | 20732 |
| 2026-06-08 | 11.72 | $11.69 | 23200 |
| 2026-06-05 | 11.66 | $11.53 | 27100 |
| 2026-06-04 | 11.64 | $11.80 | 20667 |
| 2026-06-03 | 11.51 | $11.65 | 26801 |
| 2026-06-02 | 11.41 | $11.57 | 19005 |
| 2026-06-01 | 11.29 | $11.46 | 18823 |
| 2026-05-29 | 11.19 | $11.25 | 49332 |
| 2026-05-28 | 11.12 | $11.17 | 20900 |
| 2026-05-27 | 11.06 | $10.96 | 16370 |
| 2026-05-26 | 11.05 | $10.96 | 24639 |
| 2026-05-22 | 11.03 | $10.91 | 9239 |
| 2026-05-21 | 11.03 | $10.65 | 17647 |
| 2026-05-20 | 11.09 | $10.70 | 24717 |
| 2026-05-19 | 11.16 | $10.32 | 37269 |
| 2026-05-18 | 11.35 | $10.87 | 10507 |
| 2026-05-15 | 11.40 | $10.93 | 31200 |
| 2026-05-14 | 11.43 | $11.23 | 42419 |
| 2026-05-13 | 11.37 | $11.12 | 35025 |
| 2026-05-12 | 11.32 | $11.37 | 32500 |
| 2026-05-11 | 11.17 | $11.28 | 34400 |
| 2026-05-08 | 11.01 | $11.19 | 33331 |
| 2026-05-07 | 10.84 | $11.03 | 23000 |
| 2026-05-06 | 10.67 | $10.87 | 20110 |
| 2026-05-05 | 10.51 | $10.74 | 22200 |
| 2026-05-04 | 10.34 | $10.60 | 53607 |
| 2026-05-01 | 10.19 | $10.45 | 54805 |
| 2026-04-30 | 10.04 | $10.10 | 32401 |
| 2026-04-29 | 9.97 | $9.97 | 21100 |
| 2026-04-28 | 9.92 | $9.92 | 17969 |
| 2026-04-27 | 9.87 | $9.85 | 29735 |
| 2026-04-24 | 9.84 | $9.77 | 12322 |
| 2026-04-23 | 9.82 | $9.54 | 13515 |
| 2026-04-22 | 9.87 | $9.55 | 14300 |
| 2026-04-21 | 9.92 | $9.47 | 14311 |
| 2026-04-20 | 10.01 | $9.45 | 38400 |
| 2026-04-17 | 10.12 | $9.72 | 25422 |
| 2026-04-16 | 10.16 | $9.70 | 42027 |
| 2026-04-15 | 10.22 | $9.98 | 201200 |
| 2026-04-14 | 10.20 | $10.26 | 155128 |
| 2026-04-13 | 10.07 | $10.07 | 40200 |
| 2026-04-10 | 9.98 | $9.96 | 28221 |
| 2026-04-09 | 9.90 | $10.39 | 17016 |
| 2026-04-08 | 9.66 | $10.38 | 26322 |
| 2026-04-07 | 9.36 | $10.00 | 18329 |
| 2026-04-06 | 9.13 | $9.75 | 48400 |
| 2026-04-02 | 8.93 | $9.51 | 49419 |
| 2026-04-01 | 8.76 | $9.28 | 38647 |
| 2026-03-31 | 8.64 | $8.95 | 37922 |
| 2026-03-30 | 8.60 | $8.93 | 32900 |
| 2026-03-27 | 8.57 | $8.93 | 6338 |
| 2026-03-26 | 8.54 | $8.99 | 21929 |
| 2026-03-25 | 8.49 | $8.82 | 40723 |
| 2026-03-24 | 8.50 | $8.59 | 12103 |
| 2026-03-23 | 8.59 | $8.79 | 23219 |
| 2026-03-20 | 8.66 | $8.88 | 26833 |
| 2026-03-19 | 8.72 | $8.90 | 23104 |
| 2026-03-18 | 8.79 | $8.46 | 36400 |
| 2026-03-17 | 9.04 | $8.61 | 77941 |
| 2026-03-16 | 9.31 | $8.87 | 44655 |
| 2026-03-13 | 9.56 | $9.23 | 70400 |
| 2026-03-12 | 9.77 | $9.73 | 55500 |
| 2026-03-11 | 9.87 | $9.68 | 93600 |
| 2026-03-10 | 10.02 | $10.21 | 44000 |
| 2026-03-09 | 10.04 | $10.23 | 44838 |
| 2026-03-06 | 10.08 | $10.87 | 27200 |
| 2026-03-05 | 9.92 | $11.07 | 12830 |
| 2026-03-04 | 9.68 | $10.85 | 39400 |
| 2026-03-03 | 9.47 | $11.04 | 43132 |
| 2026-03-02 | 9.18 | $10.61 | 59006 |
| 2026-02-27 | 8.97 | $9.75 | 100944 |
| 2026-02-26 | 9.01 | $9.33 | 41019 |
| 2026-02-25 | 9.22 | $9.34 | 14900 |
| 2026-02-24 | 9.50 | $9.18 | 43200 |
| 2026-02-23 | 9.90 | $9.27 | 130519 |
| 2026-02-20 | 10.39 | $10.18 | 19400 |
| 2026-02-19 | 10.72 | $10.35 | 44805 |
| 2026-02-18 | 11.08 | $10.53 | 23400 |
| 2026-02-17 | 11.48 | $10.80 | 42200 |
| 2026-02-13 | 11.90 | $11.01 | 59730 |
| 2026-02-12 | 12.36 | $11.60 | 53456 |
| 2026-02-11 | 12.73 | $11.50 | 169888 |
| 2026-02-10 | 13.23 | $12.86 | 45475 |
| 2026-02-09 | 13.42 | $13.36 | 13137 |
| 2026-02-06 | 13.49 | $13.31 | 20657 |
| 2026-02-05 | 13.59 | $13.17 | 22100 |
| 2026-02-04 | 13.76 | $13.38 | 31230 |
| 2026-02-03 | 13.91 | $13.26 | 33100 |
| 2026-02-02 | 14.13 | $13.73 | 23432 |
| 2026-01-30 | 14.25 | $13.90 | 28500 |
| 2026-01-29 | 14.34 | $14.20 | 10759 |
| 2026-01-28 | 14.35 | $14.24 | 9000 |
| 2026-01-27 | 14.35 | $14.10 | 15700 |
| 2026-01-26 | 14.40 | $14.30 | 20000 |
| 2026-01-23 | 14.39 | $14.26 | 6100 |
| 2026-01-22 | 14.39 | $14.28 | 13027 |
| 2026-01-21 | 14.38 | $14.23 | 16733 |
| 2026-01-20 | 14.38 | $13.98 | 16900 |
| 2026-01-16 | 14.45 | $14.09 | 15808 |
| 2026-01-15 | 14.51 | $14.06 | 21117 |
| 2026-01-14 | 14.59 | $14.35 | 68100 |
| 2026-01-13 | 14.58 | $14.32 | 29520 |
| 2026-01-12 | 14.58 | $14.70 | 18700 |
| 2026-01-09 | 14.46 | $14.69 | 18313 |
| 2026-01-08 | 14.31 | $14.82 | 22325 |
| 2026-01-07 | 14.08 | $14.73 | 17924 |
| 2026-01-06 | 13.83 | $14.67 | 33025 |
| 2026-01-05 | 13.55 | $14.13 | 22943 |
| 2026-01-02 | 13.38 | $13.71 | 23149 |
| 2025-12-31 | 13.31 | $13.75 | 30344 |
| 2025-12-30 | 13.22 | $13.54 | 34059 |
| 2025-12-29 | 13.18 | $13.47 | 23435 |
| 2025-12-26 | 13.16 | $13.21 | 21700 |
| 2025-12-24 | 13.23 | $13.40 | 17224 |
| 2025-12-23 | 13.26 | $13.43 | 22545 |
| 2025-12-22 | 13.30 | $13.51 | 31600 |
| 2025-12-19 | 13.33 | $13.49 | 36400 |
| 2025-12-18 | 13.38 | $13.65 | 28041 |
| 2025-12-17 | 13.40 | $13.61 | 21100 |
| 2025-12-16 | 13.45 | $13.46 | 50421 |
| 2025-12-15 | 13.56 | $13.58 | 36400 |
| 2025-12-12 | 13.68 | $13.89 | 29240 |
| 2025-12-11 | 13.73 | $13.95 | 34500 |
| 2025-12-10 | 13.78 | $13.95 | 34307 |
| 2025-12-09 | 13.85 | $14.15 | 10900 |
| 2025-12-08 | 13.89 | $13.96 | 11400 |
| 2025-12-05 | 14.01 | $14.01 | 18300 |
| 2025-12-04 | 14.15 | $13.91 | 21330 |
| 2025-12-03 | 14.36 | $14.10 | 52127 |
| 2025-12-02 | 14.56 | $14.29 | 69033 |
| 2025-12-01 | 14.77 | $15.04 | 36624 |
| 2025-11-28 | 14.78 | $15.27 | 14500 |
| 2025-11-26 | 14.74 | $14.99 | 26200 |
| 2025-11-25 | 14.78 | $14.58 | 23700 |
| 2025-11-24 | 14.98 | $14.33 | 52000 |
| 2025-11-21 | 15.30 | $14.69 | 32232 |
| 2025-11-20 | 15.59 | $15.09 | 41400 |
| 2025-11-19 | 15.82 | $15.07 | 37401 |
| 2025-11-18 | 16.12 | $15.57 | 29200 |
| 2025-11-17 | 16.32 | $15.89 | 25200 |
| 2025-11-14 | 16.46 | $16.41 | 17632 |
| 2025-11-13 | 16.48 | $16.64 | 19119 |
| 2025-11-12 | 16.43 | $16.68 | 13610 |
| 2025-11-11 | 16.35 | $16.56 | 20543 |
| 2025-11-10 | 16.30 | $16.45 | 16500 |
| 2025-11-07 | 16.27 | $16.46 | 7216 |
| 2025-11-06 | 16.24 | $16.44 | 12600 |
| 2025-11-05 | 16.21 | $16.28 | 6600 |
| 2025-11-04 | 16.23 | $16.25 | 20447 |
| 2025-11-03 | 16.26 | $16.59 | 12526 |
| 2025-10-31 | 16.20 | $16.57 | 21237 |
| 2025-10-30 | 16.14 | $16.37 | 17710 |
| 2025-10-29 | 16.14 | $16.40 | 21534 |
| 2025-10-28 | 16.13 | $16.66 | 10939 |
| 2025-10-27 | 16.04 | $16.65 | 15400 |
| 2025-10-24 | 15.94 | $16.59 | 58900 |
| 2025-10-23 | 15.85 | $16.37 | 39217 |
| 2025-10-22 | 15.82 | $15.60 | 37701 |
| 2025-10-21 | 16.03 | $15.59 | 70325 |
| 2025-10-20 | 16.31 | $15.31 | 106772 |
| 2025-10-17 | 16.74 | $15.93 | 31500 |
| 2025-10-16 | 17.08 | $16.33 | 83531 |
| 2025-10-15 | 17.37 | $16.90 | 31600 |
| 2025-10-14 | 17.54 | $17.30 | 19143 |
| 2025-10-13 | 17.62 | $17.43 | 15400 |
| 2025-10-10 | 17.68 | $17.40 | 14610 |
| 2025-10-09 | 17.77 | $17.74 | 15042 |
| 2025-10-08 | 17.76 | $17.90 | 8003 |
| 2025-10-07 | 17.71 | $17.99 | 15800 |
| 2025-10-06 | 17.61 | $18.11 | 12200 |
| 2025-10-03 | 17.45 | $17.96 | 15700 |
| 2025-10-02 | 17.31 | $17.74 | 29000 |
| 2025-10-01 | 17.21 | $17.36 | 12429 |
| 2025-09-30 | 17.21 | $17.35 | 18608 |
| 2025-09-29 | 17.22 | $17.23 | 22100 |
| 2025-09-26 | 17.27 | $17.20 | 11917 |
| 2025-09-25 | 17.34 | $17.30 | 3100 |
| 2025-09-24 | 17.41 | $17.35 | 11744 |
| 2025-09-23 | 17.47 | $17.30 | 18919 |
| 2025-09-22 | 17.57 | $17.20 | 27834 |
| 2025-09-19 | 17.73 | $17.56 | 7600 |
| 2025-09-18 | 17.81 | $17.62 | 7500 |
| 2025-09-17 | 17.89 | $17.59 | 10004 |
| 2025-09-16 | 17.99 | $17.50 | 43604 |
| 2025-09-15 | 18.15 | $17.70 | 30500 |
| 2025-09-12 | 18.27 | $18.45 | 21900 |
| 2025-09-11 | 18.19 | $18.41 | 11800 |
| 2025-09-10 | 18.09 | $18.40 | 16700 |
| 2025-09-09 | 17.98 | $18.30 | 35100 |
| 2025-09-08 | 17.87 | $18.11 | 49706 |
| 2025-09-05 | 17.81 | $17.82 | 30401 |
| 2025-09-04 | 17.82 | $17.88 | 11100 |
| 2025-09-03 | 17.81 | $17.87 | 12927 |
| 2025-09-02 | 17.81 | $17.89 | 21300 |
| 2025-08-29 | 17.81 | $17.87 | 92317 |
| 2025-08-28 | 17.81 | $17.82 | 19200 |
| 2025-08-27 | 17.82 | $17.82 | 25600 |
| 2025-08-26 | 17.85 | $17.82 | 14100 |
| 2025-08-25 | 17.87 | $17.82 | 32300 |
| 2025-08-22 | 17.91 | $17.82 | 20900 |
| 2025-08-21 | 17.96 | $17.79 | 11344 |
| 2025-08-20 | 18.02 | $17.82 | 13400 |
| 2025-08-19 | 18.09 | $17.94 | 22600 |
| 2025-08-18 | 18.14 | $17.94 | 13928 |
| 2025-08-15 | 18.20 | $17.87 | 24800 |
| 2025-08-14 | 18.29 | $18.30 | 35100 |
| 2025-08-13 | 18.26 | $18.27 | 19500 |
| 2025-08-12 | 18.24 | $18.25 | 46500 |
| 2025-08-11 | 18.21 | $18.33 | 30677 |
| 2025-08-08 | 18.16 | $18.19 | 3700 |
| 2025-08-07 | 18.13 | $18.05 | 10000 |
| 2025-08-06 | 18.15 | $18.06 | 13729 |
| 2025-08-05 | 18.16 | $18.10 | 17100 |
| 2025-08-04 | 18.16 | $18.08 | 16648 |
| 2025-08-01 | 18.16 | $17.92 | 9900 |
| 2025-07-31 | 18.22 | $18.23 | 16042 |
| 2025-07-30 | 18.19 | $18.26 | 11000 |
| 2025-07-29 | 18.14 | $18.13 | 18800 |
| 2025-07-28 | 18.12 | $18.19 | 23900 |
| 2025-07-25 | 18.08 | $17.89 | 9319 |
| 2025-07-24 | 18.12 | $17.79 | 28200 |
| 2025-07-23 | 18.20 | $17.97 | 21300 |
| 2025-07-22 | 18.23 | $18.00 | 7000 |
| 2025-07-21 | 18.27 | $18.10 | 18047 |
| 2025-07-18 | 18.28 | $18.18 | 12923 |
| 2025-07-17 | 18.26 | $18.44 | 29018 |
| 2025-07-16 | 18.15 | $17.83 | 30311 |
| 2025-07-15 | 18.21 | $17.99 | 16415 |
| 2025-07-14 | 18.23 | $18.35 | 54908 |
| 2025-07-11 | 18.13 | $18.20 | 18025 |
| 2025-07-10 | 18.07 | $18.35 | 15329 |
| 2025-07-09 | 17.93 | $18.21 | 22904 |
| 2025-07-08 | 17.82 | $18.21 | 22648 |
| 2025-07-07 | 17.67 | $17.87 | 9300 |
| 2025-07-03 | 17.60 | $17.85 | 8320 |
| 2025-07-02 | 17.53 | $17.82 | 14900 |
| 2025-07-01 | 17.45 | $17.76 | 13302 |
| 2025-06-30 | 17.38 | $17.88 | 15100 |
| 2025-06-27 | 17.25 | $17.95 | 52230 |
| 2025-06-26 | 17.09 | $17.30 | 15839 |
| 2025-06-25 | 17.09 | $17.37 | 6000 |
| 2025-06-24 | 17.09 | $17.37 | 32000 |
| 2025-06-23 | 17.08 | $16.90 | 31629 |
| 2025-06-20 | 17.24 | $17.04 | 38327 |
| 2025-06-18 | 17.39 | $17.10 | 28100 |
| 2025-06-17 | 17.56 | $17.23 | 29452 |
| 2025-06-16 | 17.73 | $17.07 | 97400 |
| 2025-06-13 | 18.00 | $17.78 | 40400 |
| 2025-06-12 | 18.10 | $18.12 | 28290 |
| 2025-06-11 | 18.12 | $18.09 | 20902 |
| 2025-06-10 | 18.15 | $18.28 | 14702 |
| 2025-06-09 | 18.14 | $18.28 | 19748 |
| 2025-06-06 | 18.12 | $18.12 | 34000 |
| 2025-06-05 | 18.16 | $18.26 | 27300 |
| 2025-06-04 | 18.16 | $18.38 | 11000 |
| 2025-06-03 | 18.13 | $18.30 | 20700 |
| 2025-06-02 | 18.13 | $18.30 | 21831 |
| 2025-05-30 | 18.12 | $18.30 | 18311 |
| 2025-05-29 | 18.12 | $18.20 | 45900 |
| 2025-05-28 | 18.15 | $18.00 | 22723 |
| 2025-05-27 | 18.26 | $18.14 | 20800 |
| 2025-05-23 | 18.36 | $18.00 | 17116 |
| 2025-05-22 | 18.52 | $18.07 | 32000 |
| 2025-05-21 | 18.70 | $18.25 | 20316 |
| 2025-05-20 | 18.86 | $18.27 | 37709 |
| 2025-05-19 | 19.05 | $18.40 | 26226 |
| 2025-05-16 | 19.25 | $18.57 | 24537 |
| 2025-05-15 | 19.43 | $18.80 | 19400 |
| 2025-05-14 | 19.58 | $19.36 | 18104 |
| 2025-05-13 | 19.58 | $19.55 | 26203 |
| 2025-05-12 | 19.51 | $19.46 | 54120 |
| 2025-05-09 | 19.45 | $19.28 | 25427 |
| 2025-05-08 | 19.44 | $19.56 | 33008 |
| 2025-05-07 | 19.33 | $19.76 | 18600 |
| 2025-05-06 | 19.13 | $19.63 | 19500 |
| 2025-05-05 | 18.93 | $19.28 | 20645 |
| 2025-05-02 | 18.79 | $19.15 | 16800 |
| 2025-05-01 | 18.67 | $18.77 | 10600 |
| 2025-04-30 | 18.64 | $18.97 | 11400 |
| 2025-04-29 | 18.55 | $19.10 | 39100 |
| 2025-04-28 | 18.40 | $18.98 | 14407 |
| 2025-04-25 | 18.25 | $18.70 | 14833 |
| 2025-04-24 | 18.17 | $19.15 | 8125 |
| 2025-04-23 | 17.94 | $18.87 | 17716 |
| 2025-04-22 | 17.76 | $18.53 | 25407 |
| 2025-04-21 | 17.65 | $17.71 | 17609 |
| 2025-04-17 | 17.80 | $18.02 | 27237 |
| 2025-04-16 | 17.89 | $18.00 | 16100 |
| 2025-04-15 | 18.02 | $18.65 | 29011 |
| 2025-04-14 | 17.98 | $18.59 | 23308 |
| 2025-04-11 | 17.97 | $18.30 | 19413 |
| 2025-04-10 | 18.07 | $18.10 | 34900 |
| 2025-04-09 | 18.26 | $18.61 | 25100 |
| 2025-04-08 | 18.35 | $17.90 | 40014 |
| 2025-04-07 | 18.69 | $17.62 | 62422 |
| 2025-04-04 | 19.22 | $17.11 | 160343 |
| 2025-04-03 | 20.02 | $20.35 | 35100 |
| 2025-04-02 | 19.99 | $20.18 | 20800 |
| 2025-04-01 | 20.00 | $20.50 | 19300 |
| 2025-03-31 | 19.92 | $19.94 | 15000 |
| 2025-03-28 | 20.01 | $19.72 | 40400 |
| 2025-03-27 | 20.20 | $19.84 | 50600 |
| 2025-03-26 | 20.39 | $20.29 | 5100 |
| 2025-03-25 | 20.48 | $20.30 | 24235 |
| 2025-03-24 | 20.60 | $20.42 | 31818 |
| 2025-03-21 | 20.70 | $20.57 | 9600 |
| 2025-03-20 | 20.79 | $20.45 | 19209 |
| 2025-03-19 | 20.93 | $20.59 | 25300 |
| 2025-03-18 | 21.06 | $21.00 | 48700 |
| 2025-03-17 | 21.09 | $21.09 | 33929 |
| 2025-03-14 | 21.10 | $20.82 | 26540 |
| 2025-03-13 | 21.20 | $21.15 | 44800 |
| 2025-03-12 | 21.21 | $21.00 | 72200 |
| 2025-03-11 | 21.27 | $20.94 | 40500 |
| 2025-03-10 | 21.36 | $21.20 | 59405 |
| 2025-03-07 | 21.39 | $21.37 | 41915 |
| 2025-03-06 | 21.37 | $21.63 | 38532 |
| 2025-03-05 | 21.26 | $22.11 | 71542 |
| 2025-03-04 | 20.97 | $21.20 | 16015 |
| 2025-03-03 | 20.90 | $21.00 | 24239 |
| 2025-02-28 | 20.88 | $20.60 | 20420 |
| 2025-02-27 | 20.99 | $20.06 | 58429 |
| 2025-02-26 | 21.29 | $20.85 | 40644 |
| 2025-02-25 | 21.41 | $20.65 | 33535 |
| 2025-02-24 | 21.61 | $20.97 | 44634 |
| 2025-02-21 | 21.74 | $21.65 | 19000 |
| 2025-02-20 | 21.69 | $21.55 | 29900 |
| 2025-02-19 | 21.64 | $21.95 | 29607 |
| 2025-02-18 | 21.46 | $21.65 | 17800 |
| 2025-02-14 | 21.33 | $21.25 | 34700 |
| 2025-02-13 | 21.29 | $21.90 | 35300 |
| 2025-02-12 | 21.03 | $21.55 | 57025 |
| 2025-02-11 | 20.82 | $21.00 | 22125 |
| 2025-02-10 | 20.73 | $20.82 | 41406 |
| 2025-02-07 | 20.69 | $20.91 | 35200 |
| 2025-02-06 | 20.60 | $20.93 | 28444 |
| 2025-02-05 | 20.49 | $20.71 | 9600 |
| 2025-02-04 | 20.43 | $20.70 | 24501 |
| 2025-02-03 | 20.36 | $20.80 | 28626 |
| 2025-01-31 | 20.23 | $20.65 | 21100 |
| 2025-01-30 | 20.14 | $20.42 | 22100 |
| 2025-01-29 | 20.10 | $20.20 | 25700 |
| 2025-01-28 | 20.12 | $20.24 | 24100 |
| 2025-01-27 | 20.13 | $20.00 | 27700 |
| 2025-01-24 | 20.23 | $20.00 | 277000 |
| 2025-01-23 | 20.36 | $20.38 | 6300 |
| 2025-01-22 | 20.39 | $20.24 | 18314 |
| 2025-01-21 | 20.48 | $20.43 | 14541 |
| 2025-01-17 | 20.53 | $20.46 | 10100 |
| 2025-01-16 | 20.58 | $20.37 | 7400 |
| 2025-01-15 | 20.67 | $20.39 | 8700 |
| 2025-01-14 | 20.77 | $20.50 | 26138 |
| 2025-01-13 | 20.87 | $20.50 | 23000 |
| 2025-01-10 | 20.98 | $20.73 | 17300 |
| 2025-01-08 | 21.04 | $20.92 | 5213 |
| 2025-01-07 | 21.05 | $21.25 | 23318 |
| 2025-01-06 | 20.96 | $21.40 | 26700 |
| 2025-01-03 | 20.80 | $20.76 | 9639 |
| 2025-01-02 | 20.80 | $20.65 | 16313 |
| 2024-12-31 | 20.84 | $20.90 | 16044 |
| 2024-12-30 | 20.81 | $20.88 | 9200 |
| 2024-12-27 | 20.77 | $20.87 | 7700 |
| 2024-12-26 | 20.73 | $20.74 | 6000 |
| 2024-12-24 | 20.71 | $20.62 | 10207 |
| 2024-12-23 | 20.73 | $20.63 | 9000 |
| 2024-12-20 | 20.75 | $20.36 | 11804 |
| 2024-12-19 | 20.85 | $20.38 | 10100 |
| 2024-12-18 | 20.97 | $20.44 | 11139 |
| 2024-12-17 | 21.09 | $20.80 | 30200 |
| 2024-12-16 | 21.12 | $21.25 | 29700 |
| 2024-12-13 | 21.01 | $21.41 | 29817 |
| 2024-12-12 | 20.81 | $21.20 | 55300 |
| 2024-12-11 | 20.64 | $20.52 | 10400 |
| 2024-12-10 | 20.64 | $20.45 | 14732 |
| 2024-12-09 | 20.65 | $20.55 | 17339 |
| 2024-12-06 | 20.64 | $20.51 | 10013 |
| 2024-12-05 | 20.63 | $20.52 | 8900 |
| 2024-12-04 | 20.61 | $20.50 | 12208 |
| 2024-12-03 | 20.59 | $20.21 | 8542 |
| 2024-12-02 | 20.65 | $20.58 | 16400 |
| 2024-11-29 | 20.60 | $20.36 | 6200 |
| 2024-11-27 | 20.61 | $20.37 | 12400 |
| 2024-11-26 | 20.61 | $20.44 | 10417 |
| 2024-11-25 | 20.58 | $20.43 | 6800 |
| 2024-11-22 | 20.54 | $20.53 | 35524 |
| 2024-11-21 | 20.45 | $20.38 | 15000 |
| 2024-11-20 | 20.39 | $20.45 | 19747 |
| 2024-11-19 | 20.29 | $20.32 | 16117 |
| 2024-11-18 | 20.20 | $20.34 | 12200 |
| 2024-11-15 | 20.08 | $19.82 | 54301 |
| 2024-11-14 | 20.09 | $20.17 | 34900 |
| 2024-11-13 | 19.99 | $20.04 | 25100 |
| 2024-11-12 | 19.90 | $20.05 | 33400 |
| 2024-11-11 | 19.79 | $20.49 | 63800 |
| 2024-11-08 | 19.52 | $21.00 | 98213 |
| 2024-11-07 | 19.02 | $19.63 | 17343 |
| 2024-11-06 | 18.85 | $19.23 | 20648 |
| 2024-11-05 | 18.77 | $18.88 | 14911 |
| 2024-11-04 | 18.78 | $18.75 | 36837 |
| 2024-11-01 | 18.85 | $18.81 | 47900 |
| 2024-10-31 | 18.91 | $19.03 | 1100 |
| 2024-10-30 | 18.93 | $18.90 | 7027 |
| 2024-10-29 | 18.99 | $19.09 | 7100 |
| 2024-10-28 | 19.01 | $18.95 | 19600 |
| 2024-10-25 | 19.08 | $19.06 | 15312 |
| 2024-10-24 | 19.14 | $19.19 | 16700 |
| 2024-10-23 | 19.17 | $19.01 | 22604 |
| 2024-10-22 | 19.26 | $19.18 | 19702 |
| 2024-10-21 | 19.33 | $19.06 | 26200 |
| 2024-10-18 | 19.45 | $19.31 | 24541 |
| 2024-10-17 | 19.52 | $19.32 | 26248 |
| 2024-10-16 | 19.61 | $19.37 | 12400 |
| 2024-10-15 | 19.70 | $19.50 | 42925 |
| 2024-10-14 | 19.77 | $19.88 | 7001 |
| 2024-10-11 | 19.73 | $19.58 | 9900 |
| 2024-10-10 | 19.78 | $19.88 | 9920 |
| 2024-10-09 | 19.75 | $19.88 | 52200 |
| 2024-10-08 | 19.70 | $19.73 | 35200 |
| 2024-10-07 | 19.70 | $19.80 | 90900 |
| 2024-10-04 | 19.68 | $19.70 | 13700 |
| 2024-10-03 | 19.68 | $19.70 | 4800 |
| 2024-10-02 | 19.68 | $19.60 | 11000 |
| 2024-10-01 | 19.72 | $19.72 | 24744 |
| 2024-09-30 | 19.73 | $19.77 | 18621 |
| 2024-09-27 | 19.72 | $19.66 | 30837 |
| 2024-09-26 | 19.75 | $19.61 | 42300 |
| 2024-09-25 | 19.80 | $19.91 | 14049 |
| 2024-09-24 | 19.76 | $20.03 | 64400 |
| 2024-09-23 | 19.68 | $19.99 | 30400 |
| 2024-09-20 | 19.60 | $19.78 | 80300 |
| 2024-09-19 | 19.57 | $19.27 | 32800 |
| 2024-09-18 | 19.69 | $19.35 | 17100 |
| 2024-09-17 | 19.81 | $19.24 | 31100 |
| 2024-09-16 | 20.00 | $19.85 | 16200 |
| 2024-09-13 | 20.03 | $20.25 | 13200 |
| 2024-09-12 | 19.94 | $20.10 | 27500 |
| 2024-09-11 | 19.88 | $19.80 | 7535 |
| 2024-09-10 | 19.91 | $19.79 | 5900 |
| 2024-09-09 | 19.93 | $19.82 | 3020 |
| 2024-09-06 | 19.96 | $19.86 | 5223 |
| 2024-09-05 | 19.97 | $19.83 | 3923 |
| 2024-09-04 | 20.00 | $19.90 | 5621 |
| 2024-09-03 | 20.01 | $19.87 | 5200 |
| 2024-08-30 | 20.03 | $20.02 | 1043 |
| 2024-08-29 | 20.00 | $20.07 | 2100 |
| 2024-08-28 | 19.95 | $19.85 | 14630 |
| 2024-08-27 | 19.96 | $19.90 | 2122 |
| 2024-08-26 | 19.95 | $19.86 | 1600 |
| 2024-08-23 | 19.96 | $19.85 | 4334 |
| 2024-08-22 | 19.96 | $19.90 | 7811 |
| 2024-08-21 | 19.94 | $20.35 | 10200 |
| 2024-08-20 | 19.78 | $19.78 | 8206 |
| 2024-08-19 | 19.77 | $19.95 | 11900 |
| 2024-08-16 | 19.69 | $20.00 | 4900 |
| 2024-08-15 | 19.59 | $19.83 | 4900 |
| 2024-08-14 | 19.51 | $19.90 | 4700 |
| 2024-08-13 | 19.40 | $19.74 | 2500 |
| 2024-08-12 | 19.31 | $19.70 | 2800 |
| 2024-08-09 | 19.22 | $19.42 | 8100 |
| 2024-08-08 | 19.21 | $19.19 | 3300 |
| 2024-08-07 | 19.26 | $19.05 | 5306 |
| 2024-08-06 | 19.38 | $19.08 | 7325 |
| 2024-08-05 | 19.51 | $19.02 | 6133 |
| 2024-08-02 | 19.70 | $19.55 | 10500 |
| 2024-08-01 | 19.76 | $19.72 | 5900 |
| 2024-07-31 | 19.78 | $19.95 | 8115 |
| 2024-07-30 | 19.73 | $19.65 | 13101 |
| 2024-07-29 | 19.77 | $19.85 | 5843 |
| 2024-07-26 | 19.75 | $20.22 | 12900 |
| 2024-07-25 | 19.62 | $19.55 | 4100 |
| 2024-07-24 | 19.66 | $19.63 | 9133 |
| 2024-07-23 | 19.70 | $19.80 | 5700 |
| 2024-07-22 | 19.69 | $19.66 | 3000 |
| 2024-07-19 | 19.72 | $19.70 | 449 |
| 2024-07-18 | 19.75 | $19.65 | 3100 |
| 2024-07-17 | 19.81 | $19.71 | 2122 |
| 2024-07-16 | 19.86 | $19.73 | 23900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.23
2026-07-22
Close Price
$10.15
Vol: 7800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.67
Average
45.83
Maximum
67.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.23 | $10.15 | 7800 |
| 2026-07-21 | 47.62 | $10.25 | 8506 |
| 2026-07-20 | 46.08 | $10.15 | 18700 |
| 2026-07-17 | 46.73 | $10.20 | 7613 |
| 2026-07-16 | 45.57 | $10.12 | 35805 |
| 2026-07-15 | 48.33 | $10.34 | 64400 |
| 2026-07-14 | 58.28 | $10.99 | 31131 |
| 2026-07-13 | 53.68 | $10.66 | 48976 |
| 2026-07-10 | 47.71 | $10.30 | 9681 |
| 2026-07-09 | 47.54 | $10.29 | 5311 |
| 2026-07-08 | 48.64 | $10.36 | 10100 |
| 2026-07-07 | 45.73 | $10.19 | 15943 |
| 2026-07-06 | 45.73 | $10.19 | 17106 |
| 2026-07-02 | 41.89 | $9.97 | 32100 |
| 2026-07-01 | 42.02 | $9.98 | 16440 |
| 2026-06-30 | 40.64 | $9.90 | 11633 |
| 2026-06-29 | 39.61 | $9.84 | 16633 |
| 2026-06-26 | 39.44 | $9.83 | 11800 |
| 2026-06-25 | 37.32 | $9.70 | 17553 |
| 2026-06-24 | 35.67 | $9.60 | 30700 |
| 2026-06-23 | 36.87 | $9.73 | 16315 |
| 2026-06-22 | 38.18 | $9.87 | 18301 |
| 2026-06-18 | 41.38 | $10.19 | 14900 |
| 2026-06-17 | 38.63 | $10.01 | 28741 |
| 2026-06-16 | 38.63 | $10.01 | 44100 |
| 2026-06-15 | 45.47 | $10.65 | 47422 |
| 2026-06-12 | 53.98 | $11.25 | 101300 |
| 2026-06-11 | 58.11 | $11.49 | 136700 |
| 2026-06-10 | 63.08 | $11.75 | 31835 |
| 2026-06-09 | 63.28 | $11.76 | 20732 |
| 2026-06-08 | 62.50 | $11.69 | 23200 |
| 2026-06-05 | 60.68 | $11.53 | 27100 |
| 2026-06-04 | 65.79 | $11.80 | 20667 |
| 2026-06-03 | 64.20 | $11.65 | 26801 |
| 2026-06-02 | 63.34 | $11.57 | 19005 |
| 2026-06-01 | 62.14 | $11.46 | 18823 |
| 2026-05-29 | 59.77 | $11.25 | 49332 |
| 2026-05-28 | 58.83 | $11.17 | 20900 |
| 2026-05-27 | 56.30 | $10.96 | 16370 |
| 2026-05-26 | 56.30 | $10.96 | 24639 |
| 2026-05-22 | 55.71 | $10.91 | 9239 |
| 2026-05-21 | 52.57 | $10.65 | 17647 |
| 2026-05-20 | 53.26 | $10.70 | 24717 |
| 2026-05-19 | 48.37 | $10.32 | 37269 |
| 2026-05-18 | 56.50 | $10.87 | 10507 |
| 2026-05-15 | 57.50 | $10.93 | 31200 |
| 2026-05-14 | 62.79 | $11.23 | 42419 |
| 2026-05-13 | 61.56 | $11.12 | 35025 |
| 2026-05-12 | 66.30 | $11.37 | 32500 |
| 2026-05-11 | 65.38 | $11.28 | 34400 |
| 2026-05-08 | 64.47 | $11.19 | 33331 |
| 2026-05-07 | 62.82 | $11.03 | 23000 |
| 2026-05-06 | 61.09 | $10.87 | 20110 |
| 2026-05-05 | 59.65 | $10.74 | 22200 |
| 2026-05-04 | 58.06 | $10.60 | 53607 |
| 2026-05-01 | 56.31 | $10.45 | 54805 |
| 2026-04-30 | 51.84 | $10.10 | 32401 |
| 2026-04-29 | 50.04 | $9.97 | 21100 |
| 2026-04-28 | 49.35 | $9.92 | 17969 |
| 2026-04-27 | 48.40 | $9.85 | 29735 |
| 2026-04-24 | 47.33 | $9.77 | 12322 |
| 2026-04-23 | 44.16 | $9.54 | 13515 |
| 2026-04-22 | 44.27 | $9.55 | 14300 |
| 2026-04-21 | 43.19 | $9.47 | 14311 |
| 2026-04-20 | 42.93 | $9.45 | 38400 |
| 2026-04-17 | 45.62 | $9.72 | 25422 |
| 2026-04-16 | 45.38 | $9.70 | 42027 |
| 2026-04-15 | 48.23 | $9.98 | 201200 |
| 2026-04-14 | 51.29 | $10.26 | 155128 |
| 2026-04-13 | 49.21 | $10.07 | 40200 |
| 2026-04-10 | 47.99 | $9.96 | 28221 |
| 2026-04-09 | 52.69 | $10.39 | 17016 |
| 2026-04-08 | 52.59 | $10.38 | 26322 |
| 2026-04-07 | 48.57 | $10.00 | 18329 |
| 2026-04-06 | 45.68 | $9.75 | 48400 |
| 2026-04-02 | 42.76 | $9.51 | 49419 |
| 2026-04-01 | 39.81 | $9.28 | 38647 |
| 2026-03-31 | 35.26 | $8.95 | 37922 |
| 2026-03-30 | 34.98 | $8.93 | 32900 |
| 2026-03-27 | 34.98 | $8.93 | 6338 |
| 2026-03-26 | 35.40 | $8.99 | 21929 |
| 2026-03-25 | 33.24 | $8.82 | 40723 |
| 2026-03-24 | 30.26 | $8.59 | 12103 |
| 2026-03-23 | 31.42 | $8.79 | 23219 |
| 2026-03-20 | 31.94 | $8.88 | 26833 |
| 2026-03-19 | 32.06 | $8.90 | 23104 |
| 2026-03-18 | 26.64 | $8.46 | 36400 |
| 2026-03-17 | 27.35 | $8.61 | 77941 |
| 2026-03-16 | 28.59 | $8.87 | 44655 |
| 2026-03-13 | 30.42 | $9.23 | 70400 |
| 2026-03-12 | 33.22 | $9.73 | 55500 |
| 2026-03-11 | 32.63 | $9.68 | 93600 |
| 2026-03-10 | 35.81 | $10.21 | 44000 |
| 2026-03-09 | 35.93 | $10.23 | 44838 |
| 2026-03-06 | 40.22 | $10.87 | 27200 |
| 2026-03-05 | 41.70 | $11.07 | 12830 |
| 2026-03-04 | 39.37 | $10.85 | 39400 |
| 2026-03-03 | 40.70 | $11.04 | 43132 |
| 2026-03-02 | 36.05 | $10.61 | 59006 |
| 2026-02-27 | 24.85 | $9.75 | 100944 |
| 2026-02-26 | 18.20 | $9.33 | 41019 |
| 2026-02-25 | 18.24 | $9.34 | 14900 |
| 2026-02-24 | 15.67 | $9.18 | 43200 |
| 2026-02-23 | 15.94 | $9.27 | 130519 |
| 2026-02-20 | 19.07 | $10.18 | 19400 |
| 2026-02-19 | 19.75 | $10.35 | 44805 |
| 2026-02-18 | 20.50 | $10.53 | 23400 |
| 2026-02-17 | 21.66 | $10.80 | 42200 |
| 2026-02-13 | 22.61 | $11.01 | 59730 |
| 2026-02-12 | 25.60 | $11.60 | 53456 |
| 2026-02-11 | 23.98 | $11.50 | 169888 |
| 2026-02-10 | 33.35 | $12.86 | 45475 |
| 2026-02-09 | 38.62 | $13.36 | 13137 |
| 2026-02-06 | 37.69 | $13.31 | 20657 |
| 2026-02-05 | 35.05 | $13.17 | 22100 |
| 2026-02-04 | 37.30 | $13.38 | 31230 |
| 2026-02-03 | 35.04 | $13.26 | 33100 |
| 2026-02-02 | 40.47 | $13.73 | 23432 |
| 2026-01-30 | 42.74 | $13.90 | 28500 |
| 2026-01-29 | 47.19 | $14.20 | 10759 |
| 2026-01-28 | 47.82 | $14.24 | 9000 |
| 2026-01-27 | 45.40 | $14.10 | 15700 |
| 2026-01-26 | 48.45 | $14.30 | 20000 |
| 2026-01-23 | 47.79 | $14.26 | 6100 |
| 2026-01-22 | 48.08 | $14.28 | 13027 |
| 2026-01-21 | 47.31 | $14.23 | 16733 |
| 2026-01-20 | 43.29 | $13.98 | 16900 |
| 2026-01-16 | 44.71 | $14.09 | 15808 |
| 2026-01-15 | 44.24 | $14.06 | 21117 |
| 2026-01-14 | 48.03 | $14.35 | 68100 |
| 2026-01-13 | 47.59 | $14.32 | 29520 |
| 2026-01-12 | 53.02 | $14.70 | 18700 |
| 2026-01-09 | 52.89 | $14.69 | 18313 |
| 2026-01-08 | 54.82 | $14.82 | 22325 |
| 2026-01-07 | 53.71 | $14.73 | 17924 |
| 2026-01-06 | 52.97 | $14.67 | 33025 |
| 2026-01-05 | 45.59 | $14.13 | 22943 |
| 2026-01-02 | 38.44 | $13.71 | 23149 |
| 2025-12-31 | 38.91 | $13.75 | 30344 |
| 2025-12-30 | 35.01 | $13.54 | 34059 |
| 2025-12-29 | 33.67 | $13.47 | 23435 |
| 2025-12-26 | 28.46 | $13.21 | 21700 |
| 2025-12-24 | 30.10 | $13.40 | 17224 |
| 2025-12-23 | 30.37 | $13.43 | 22545 |
| 2025-12-22 | 31.05 | $13.51 | 31600 |
| 2025-12-19 | 30.68 | $13.49 | 36400 |
| 2025-12-18 | 31.99 | $13.65 | 28041 |
| 2025-12-17 | 31.29 | $13.61 | 21100 |
| 2025-12-16 | 28.69 | $13.46 | 50421 |
| 2025-12-15 | 29.54 | $13.58 | 36400 |
| 2025-12-12 | 31.86 | $13.89 | 29240 |
| 2025-12-11 | 32.33 | $13.95 | 34500 |
| 2025-12-10 | 32.33 | $13.95 | 34307 |
| 2025-12-09 | 33.82 | $14.15 | 10900 |
| 2025-12-08 | 30.94 | $13.96 | 11400 |
| 2025-12-05 | 31.28 | $14.01 | 18300 |
| 2025-12-04 | 29.82 | $13.91 | 21330 |
| 2025-12-03 | 31.01 | $14.10 | 52127 |
| 2025-12-02 | 32.24 | $14.29 | 69033 |
| 2025-12-01 | 37.83 | $15.04 | 36624 |
| 2025-11-28 | 39.85 | $15.27 | 14500 |
| 2025-11-26 | 35.90 | $14.99 | 26200 |
| 2025-11-25 | 29.46 | $14.58 | 23700 |
| 2025-11-24 | 25.09 | $14.33 | 52000 |
| 2025-11-21 | 27.41 | $14.69 | 32232 |
| 2025-11-20 | 30.37 | $15.09 | 41400 |
| 2025-11-19 | 30.02 | $15.07 | 37401 |
| 2025-11-18 | 34.21 | $15.57 | 29200 |
| 2025-11-17 | 37.39 | $15.89 | 25200 |
| 2025-11-14 | 43.64 | $16.41 | 17632 |
| 2025-11-13 | 46.94 | $16.64 | 19119 |
| 2025-11-12 | 47.53 | $16.68 | 13610 |
| 2025-11-11 | 45.57 | $16.56 | 20543 |
| 2025-11-10 | 43.74 | $16.45 | 16500 |
| 2025-11-07 | 43.87 | $16.46 | 7216 |
| 2025-11-06 | 43.55 | $16.44 | 12600 |
| 2025-11-05 | 41.06 | $16.28 | 6600 |
| 2025-11-04 | 40.59 | $16.25 | 20447 |
| 2025-11-03 | 44.38 | $16.59 | 12526 |
| 2025-10-31 | 44.09 | $16.57 | 21237 |
| 2025-10-30 | 41.16 | $16.37 | 17710 |
| 2025-10-29 | 41.47 | $16.40 | 21534 |
| 2025-10-28 | 44.21 | $16.66 | 10939 |
| 2025-10-27 | 44.07 | $16.65 | 15400 |
| 2025-10-24 | 43.29 | $16.59 | 58900 |
| 2025-10-23 | 40.38 | $16.37 | 39217 |
| 2025-10-22 | 28.13 | $15.60 | 37701 |
| 2025-10-21 | 27.94 | $15.59 | 70325 |
| 2025-10-20 | 22.71 | $15.31 | 106772 |
| 2025-10-17 | 26.81 | $15.93 | 31500 |
| 2025-10-16 | 30.13 | $16.33 | 83531 |
| 2025-10-15 | 36.21 | $16.90 | 31600 |
| 2025-10-14 | 41.85 | $17.30 | 19143 |
| 2025-10-13 | 43.96 | $17.43 | 15400 |
| 2025-10-10 | 43.33 | $17.40 | 14610 |
| 2025-10-09 | 49.26 | $17.74 | 15042 |
| 2025-10-08 | 52.47 | $17.90 | 8003 |
| 2025-10-07 | 54.37 | $17.99 | 15800 |
| 2025-10-06 | 56.97 | $18.11 | 12200 |
| 2025-10-03 | 54.37 | $17.96 | 15700 |
| 2025-10-02 | 50.19 | $17.74 | 29000 |
| 2025-10-01 | 41.36 | $17.36 | 12429 |
| 2025-09-30 | 41.10 | $17.35 | 18608 |
| 2025-09-29 | 37.95 | $17.23 | 22100 |
| 2025-09-26 | 37.16 | $17.20 | 11917 |
| 2025-09-25 | 38.73 | $17.30 | 3100 |
| 2025-09-24 | 39.53 | $17.35 | 11744 |
| 2025-09-23 | 38.32 | $17.30 | 18919 |
| 2025-09-22 | 35.90 | $17.20 | 27834 |
| 2025-09-19 | 41.48 | $17.56 | 7600 |
| 2025-09-18 | 42.53 | $17.62 | 7500 |
| 2025-09-17 | 41.83 | $17.59 | 10004 |
| 2025-09-16 | 39.75 | $17.50 | 43604 |
| 2025-09-15 | 43.00 | $17.70 | 30500 |
| 2025-09-12 | 60.70 | $18.45 | 21900 |
| 2025-09-11 | 59.86 | $18.41 | 11800 |
| 2025-09-10 | 59.66 | $18.40 | 16700 |
| 2025-09-09 | 57.61 | $18.30 | 35100 |
| 2025-09-08 | 53.34 | $18.11 | 49706 |
| 2025-09-05 | 45.34 | $17.82 | 30401 |
| 2025-09-04 | 46.92 | $17.88 | 11100 |
| 2025-09-03 | 46.63 | $17.87 | 12927 |
| 2025-09-02 | 47.12 | $17.89 | 21300 |
| 2025-08-29 | 46.58 | $17.87 | 92317 |
| 2025-08-28 | 45.25 | $17.82 | 19200 |
| 2025-08-27 | 45.25 | $17.82 | 25600 |
| 2025-08-26 | 45.25 | $17.82 | 14100 |
| 2025-08-25 | 45.25 | $17.82 | 32300 |
| 2025-08-22 | 45.25 | $17.82 | 20900 |
| 2025-08-21 | 44.61 | $17.79 | 11344 |
| 2025-08-20 | 45.12 | $17.82 | 13400 |
| 2025-08-19 | 47.13 | $17.94 | 22600 |
| 2025-08-18 | 47.13 | $17.94 | 13928 |
| 2025-08-15 | 45.86 | $17.87 | 24800 |
| 2025-08-14 | 53.34 | $18.30 | 35100 |
| 2025-08-13 | 52.83 | $18.27 | 19500 |
| 2025-08-12 | 52.50 | $18.25 | 46500 |
| 2025-08-11 | 53.92 | $18.33 | 30677 |
| 2025-08-08 | 51.74 | $18.19 | 3700 |
| 2025-08-07 | 49.47 | $18.05 | 10000 |
| 2025-08-06 | 49.63 | $18.06 | 13729 |
| 2025-08-05 | 50.24 | $18.10 | 17100 |
| 2025-08-04 | 49.95 | $18.08 | 16648 |
| 2025-08-01 | 47.60 | $17.92 | 9900 |
| 2025-07-31 | 52.10 | $18.23 | 16042 |
| 2025-07-30 | 52.55 | $18.26 | 11000 |
| 2025-07-29 | 50.78 | $18.13 | 18800 |
| 2025-07-28 | 51.62 | $18.19 | 23900 |
| 2025-07-25 | 47.46 | $17.89 | 9319 |
| 2025-07-24 | 45.99 | $17.79 | 28200 |
| 2025-07-23 | 48.30 | $17.97 | 21300 |
| 2025-07-22 | 48.69 | $18.00 | 7000 |
| 2025-07-21 | 49.96 | $18.10 | 18047 |
| 2025-07-18 | 50.97 | $18.18 | 12923 |
| 2025-07-17 | 54.37 | $18.44 | 29018 |
| 2025-07-16 | 46.41 | $17.83 | 30311 |
| 2025-07-15 | 48.52 | $17.99 | 16415 |
| 2025-07-14 | 53.74 | $18.35 | 54908 |
| 2025-07-11 | 51.68 | $18.20 | 18025 |
| 2025-07-10 | 53.96 | $18.35 | 15329 |
| 2025-07-09 | 52.09 | $18.21 | 22904 |
| 2025-07-08 | 52.09 | $18.21 | 22648 |
| 2025-07-07 | 47.39 | $17.87 | 9300 |
| 2025-07-03 | 47.10 | $17.85 | 8320 |
| 2025-07-02 | 46.68 | $17.82 | 14900 |
| 2025-07-01 | 45.87 | $17.76 | 13302 |
| 2025-06-30 | 47.24 | $17.88 | 15100 |
| 2025-06-27 | 48.03 | $17.95 | 52230 |
| 2025-06-26 | 38.98 | $17.30 | 15839 |
| 2025-06-25 | 39.68 | $17.37 | 6000 |
| 2025-06-24 | 39.68 | $17.37 | 32000 |
| 2025-06-23 | 32.23 | $16.90 | 31629 |
| 2025-06-20 | 33.40 | $17.04 | 38327 |
| 2025-06-18 | 33.90 | $17.10 | 28100 |
| 2025-06-17 | 34.97 | $17.23 | 29452 |
| 2025-06-16 | 32.46 | $17.07 | 97400 |
| 2025-06-13 | 38.78 | $17.78 | 40400 |
| 2025-06-12 | 42.54 | $18.12 | 28290 |
| 2025-06-11 | 42.07 | $18.09 | 20902 |
| 2025-06-10 | 44.25 | $18.28 | 14702 |
| 2025-06-09 | 44.25 | $18.28 | 19748 |
| 2025-06-06 | 41.96 | $18.12 | 34000 |
| 2025-06-05 | 43.45 | $18.26 | 27300 |
| 2025-06-04 | 44.74 | $18.38 | 11000 |
| 2025-06-03 | 43.68 | $18.30 | 20700 |
| 2025-06-02 | 43.68 | $18.30 | 21831 |
| 2025-05-30 | 43.68 | $18.30 | 18311 |
| 2025-05-29 | 42.50 | $18.20 | 45900 |
| 2025-05-28 | 40.12 | $18.00 | 22723 |
| 2025-05-27 | 41.25 | $18.14 | 20800 |
| 2025-05-23 | 39.63 | $18.00 | 17116 |
| 2025-05-22 | 40.16 | $18.07 | 32000 |
| 2025-05-21 | 41.51 | $18.25 | 20316 |
| 2025-05-20 | 41.65 | $18.27 | 37709 |
| 2025-05-19 | 42.59 | $18.40 | 26226 |
| 2025-05-16 | 43.81 | $18.57 | 24537 |
| 2025-05-15 | 45.49 | $18.80 | 19400 |
| 2025-05-14 | 49.92 | $19.36 | 18104 |
| 2025-05-13 | 51.54 | $19.55 | 26203 |
| 2025-05-12 | 50.82 | $19.46 | 54120 |
| 2025-05-09 | 49.40 | $19.28 | 25427 |
| 2025-05-08 | 51.61 | $19.56 | 33008 |
| 2025-05-07 | 53.22 | $19.76 | 18600 |
| 2025-05-06 | 52.30 | $19.63 | 19500 |
| 2025-05-05 | 49.77 | $19.28 | 20645 |
| 2025-05-02 | 48.81 | $19.15 | 16800 |
| 2025-05-01 | 45.96 | $18.77 | 10600 |
| 2025-04-30 | 47.28 | $18.97 | 11400 |
| 2025-04-29 | 48.13 | $19.10 | 39100 |
| 2025-04-28 | 47.29 | $18.98 | 14407 |
| 2025-04-25 | 45.35 | $18.70 | 14833 |
| 2025-04-24 | 48.06 | $19.15 | 8125 |
| 2025-04-23 | 46.15 | $18.87 | 17716 |
| 2025-04-22 | 43.78 | $18.53 | 25407 |
| 2025-04-21 | 37.45 | $17.71 | 17609 |
| 2025-04-17 | 39.02 | $18.02 | 27237 |
| 2025-04-16 | 38.87 | $18.00 | 16100 |
| 2025-04-15 | 42.24 | $18.65 | 29011 |
| 2025-04-14 | 41.80 | $18.59 | 23308 |
| 2025-04-11 | 39.67 | $18.30 | 19413 |
| 2025-04-10 | 38.19 | $18.10 | 34900 |
| 2025-04-09 | 40.61 | $18.61 | 25100 |
| 2025-04-08 | 35.19 | $17.90 | 40014 |
| 2025-04-07 | 32.90 | $17.62 | 62422 |
| 2025-04-04 | 28.52 | $17.11 | 160343 |
| 2025-04-03 | 47.03 | $20.35 | 35100 |
| 2025-04-02 | 45.26 | $20.18 | 20800 |
| 2025-04-01 | 48.13 | $20.50 | 19300 |
| 2025-03-31 | 42.00 | $19.94 | 15000 |
| 2025-03-28 | 39.33 | $19.72 | 40400 |
| 2025-03-27 | 40.29 | $19.84 | 50600 |
| 2025-03-26 | 44.14 | $20.29 | 5100 |
| 2025-03-25 | 44.23 | $20.30 | 24235 |
| 2025-03-24 | 45.28 | $20.42 | 31818 |
| 2025-03-21 | 46.58 | $20.57 | 9600 |
| 2025-03-20 | 45.39 | $20.45 | 19209 |
| 2025-03-19 | 46.54 | $20.59 | 25300 |
| 2025-03-18 | 50.09 | $21.00 | 48700 |
| 2025-03-17 | 50.90 | $21.09 | 33929 |
| 2025-03-14 | 48.53 | $20.82 | 26540 |
| 2025-03-13 | 51.41 | $21.15 | 44800 |
| 2025-03-12 | 50.13 | $21.00 | 72200 |
| 2025-03-11 | 49.63 | $20.94 | 40500 |
| 2025-03-10 | 51.78 | $21.20 | 59405 |
| 2025-03-07 | 53.21 | $21.37 | 41915 |
| 2025-03-06 | 55.44 | $21.63 | 38532 |
| 2025-03-05 | 59.84 | $22.11 | 71542 |
| 2025-03-04 | 53.14 | $21.20 | 16015 |
| 2025-03-03 | 51.45 | $21.00 | 24239 |
| 2025-02-28 | 47.88 | $20.60 | 20420 |
| 2025-02-27 | 42.46 | $20.06 | 58429 |
| 2025-02-26 | 49.64 | $20.85 | 40644 |
| 2025-02-25 | 47.51 | $20.65 | 33535 |
| 2025-02-24 | 50.78 | $20.97 | 44634 |
| 2025-02-21 | 58.99 | $21.65 | 19000 |
| 2025-02-20 | 58.04 | $21.55 | 29900 |
| 2025-02-19 | 63.62 | $21.95 | 29607 |
| 2025-02-18 | 60.95 | $21.65 | 17800 |
| 2025-02-14 | 56.93 | $21.25 | 34700 |
| 2025-02-13 | 67.67 | $21.90 | 35300 |
| 2025-02-12 | 64.22 | $21.55 | 57025 |
| 2025-02-11 | 57.43 | $21.00 | 22125 |
| 2025-02-10 | 54.76 | $20.82 | 41406 |
| 2025-02-07 | 56.44 | $20.91 | 35200 |
| 2025-02-06 | 56.81 | $20.93 | 28444 |
| 2025-02-05 | 53.65 | $20.71 | 9600 |
| 2025-02-04 | 53.51 | $20.70 | 24501 |
| 2025-02-03 | 55.17 | $20.80 | 28626 |
| 2025-01-31 | 53.09 | $20.65 | 21100 |
| 2025-01-30 | 49.70 | $20.42 | 22100 |
| 2025-01-29 | 46.17 | $20.20 | 25700 |
| 2025-01-28 | 46.73 | $20.24 | 24100 |
| 2025-01-27 | 42.72 | $20.00 | 27700 |
| 2025-01-24 | 42.72 | $20.00 | 277000 |
| 2025-01-23 | 47.87 | $20.38 | 6300 |
| 2025-01-22 | 45.58 | $20.24 | 18314 |
| 2025-01-21 | 48.32 | $20.43 | 14541 |
| 2025-01-17 | 48.76 | $20.46 | 10100 |
| 2025-01-16 | 47.40 | $20.37 | 7400 |
| 2025-01-15 | 47.66 | $20.39 | 8700 |
| 2025-01-14 | 49.12 | $20.50 | 26138 |
| 2025-01-13 | 49.12 | $20.50 | 23000 |
| 2025-01-10 | 52.12 | $20.73 | 17300 |
| 2025-01-08 | 54.74 | $20.92 | 5213 |
| 2025-01-07 | 59.70 | $21.25 | 23318 |
| 2025-01-06 | 62.14 | $21.40 | 26700 |
| 2025-01-03 | 54.65 | $20.76 | 9639 |
| 2025-01-02 | 53.14 | $20.65 | 16313 |
| 2024-12-31 | 57.26 | $20.90 | 16044 |
| 2024-12-30 | 57.01 | $20.88 | 9200 |
| 2024-12-27 | 56.89 | $20.87 | 7700 |
| 2024-12-26 | 55.33 | $20.74 | 6000 |
| 2024-12-24 | 53.86 | $20.62 | 10207 |
| 2024-12-23 | 54.00 | $20.63 | 9000 |
| 2024-12-20 | 50.72 | $20.36 | 11804 |
| 2024-12-19 | 50.97 | $20.38 | 10100 |
| 2024-12-18 | 51.72 | $20.44 | 11139 |
| 2024-12-17 | 56.42 | $20.80 | 30200 |
| 2024-12-16 | 63.24 | $21.25 | 29700 |
| 2024-12-13 | 65.94 | $21.41 | 29817 |
| 2024-12-12 | 64.03 | $21.20 | 55300 |
| 2024-12-11 | 56.52 | $20.52 | 10400 |
| 2024-12-10 | 55.62 | $20.45 | 14732 |
| 2024-12-09 | 57.24 | $20.55 | 17339 |
| 2024-12-06 | 56.76 | $20.51 | 10013 |
| 2024-12-05 | 56.91 | $20.52 | 8900 |
| 2024-12-04 | 56.69 | $20.50 | 12208 |
| 2024-12-03 | 53.43 | $20.21 | 8542 |
| 2024-12-02 | 58.79 | $20.58 | 16400 |
| 2024-11-29 | 56.32 | $20.36 | 6200 |
| 2024-11-27 | 56.46 | $20.37 | 12400 |
| 2024-11-26 | 57.46 | $20.44 | 10417 |
| 2024-11-25 | 57.36 | $20.43 | 6800 |
| 2024-11-22 | 58.69 | $20.53 | 35524 |
| 2024-11-21 | 57.27 | $20.38 | 15000 |
| 2024-11-20 | 58.16 | $20.45 | 19747 |
| 2024-11-19 | 56.99 | $20.32 | 16117 |
| 2024-11-18 | 57.22 | $20.34 | 12200 |
| 2024-11-15 | 52.38 | $19.82 | 54301 |
| 2024-11-14 | 56.47 | $20.17 | 34900 |
| 2024-11-13 | 55.23 | $20.04 | 25100 |
| 2024-11-12 | 55.35 | $20.05 | 33400 |
| 2024-11-11 | 60.59 | $20.49 | 63800 |
| 2024-11-08 | 67.65 | $21.00 | 98213 |
| 2024-11-07 | 53.97 | $19.63 | 17343 |
| 2024-11-06 | 47.85 | $19.23 | 20648 |
| 2024-11-05 | 41.37 | $18.88 | 14911 |
| 2024-11-04 | 38.68 | $18.75 | 36837 |
| 2024-11-01 | 39.47 | $18.81 | 47900 |
| 2024-10-31 | 42.51 | $19.03 | 1100 |
| 2024-10-30 | 39.91 | $18.90 | 7027 |
| 2024-10-29 | 42.58 | $19.09 | 7100 |
| 2024-10-28 | 39.76 | $18.95 | 19600 |
| 2024-10-25 | 41.28 | $19.06 | 15312 |
| 2024-10-24 | 43.12 | $19.19 | 16700 |
| 2024-10-23 | 39.57 | $19.01 | 22604 |
| 2024-10-22 | 41.92 | $19.18 | 19702 |
| 2024-10-21 | 39.51 | $19.06 | 26200 |
| 2024-10-18 | 43.04 | $19.31 | 24541 |
| 2024-10-17 | 43.18 | $19.32 | 26248 |
| 2024-10-16 | 43.89 | $19.37 | 12400 |
| 2024-10-15 | 45.75 | $19.50 | 42925 |
| 2024-10-14 | 51.84 | $19.88 | 7001 |
| 2024-10-11 | 46.50 | $19.58 | 9900 |
| 2024-10-10 | 51.98 | $19.88 | 9920 |
| 2024-10-09 | 51.98 | $19.88 | 52200 |
| 2024-10-08 | 49.28 | $19.73 | 35200 |
| 2024-10-07 | 50.54 | $19.80 | 90900 |
| 2024-10-04 | 48.77 | $19.70 | 13700 |
| 2024-10-03 | 48.77 | $19.70 | 4800 |
| 2024-10-02 | 47.05 | $19.60 | 11000 |
| 2024-10-01 | 48.92 | $19.72 | 24744 |
| 2024-09-30 | 49.70 | $19.77 | 18621 |
| 2024-09-27 | 47.96 | $19.66 | 30837 |
| 2024-09-26 | 47.18 | $19.61 | 42300 |
| 2024-09-25 | 51.63 | $19.91 | 14049 |
| 2024-09-24 | 53.54 | $20.03 | 64400 |
| 2024-09-23 | 52.99 | $19.99 | 30400 |
| 2024-09-20 | 50.02 | $19.78 | 80300 |
| 2024-09-19 | 41.50 | $19.27 | 32800 |
| 2024-09-18 | 42.58 | $19.35 | 17100 |
| 2024-09-17 | 40.56 | $19.24 | 31100 |
| 2024-09-16 | 49.81 | $19.85 | 16200 |
| 2024-09-13 | 58.06 | $20.25 | 13200 |
| 2024-09-12 | 55.43 | $20.10 | 27500 |
| 2024-09-11 | 49.40 | $19.80 | 7535 |
| 2024-09-10 | 49.18 | $19.79 | 5900 |
| 2024-09-09 | 49.79 | $19.82 | 3020 |
| 2024-09-06 | 50.59 | $19.86 | 5223 |
| 2024-09-05 | 50.02 | $19.83 | 3923 |
| 2024-09-04 | 51.33 | $19.90 | 5621 |
| 2024-09-03 | 50.81 | $19.87 | 5200 |
| 2024-08-30 | 53.55 | $20.02 | 1043 |
| 2024-08-29 | 54.48 | $20.07 | 2100 |
| 2024-08-28 | 50.91 | $19.85 | 14630 |
| 2024-08-27 | 51.79 | $19.90 | 2122 |
| 2024-08-26 | 51.15 | $19.86 | 1600 |
| 2024-08-23 | 51.00 | $19.85 | 4334 |
| 2024-08-22 | 51.77 | $19.90 | 7811 |
| 2024-08-21 | 59.53 | $20.35 | 10200 |
| 2024-08-20 | 50.63 | $19.78 | 8206 |
| 2024-08-19 | 53.99 | $19.95 | 11900 |
| 2024-08-16 | 55.01 | $20.00 | 4900 |
| 2024-08-15 | 52.09 | $19.83 | 4900 |
| 2024-08-14 | 53.45 | $19.90 | 4700 |
| 2024-08-13 | 50.65 | $19.74 | 2500 |
| 2024-08-12 | 49.93 | $19.70 | 2800 |
| 2024-08-09 | 44.60 | $19.42 | 8100 |
| 2024-08-08 | 39.57 | $19.19 | 3300 |
| 2024-08-07 | 36.23 | $19.05 | 5306 |
| 2024-08-06 | 36.64 | $19.08 | 7325 |
| 2024-08-05 | 35.24 | $19.02 | 6133 |
| 2024-08-02 | 43.27 | $19.55 | 10500 |
| 2024-08-01 | 46.51 | $19.72 | 5900 |
| 2024-07-31 | 51.45 | $19.95 | 8115 |
| 2024-07-30 | 44.09 | $19.65 | 13101 |
| 2024-07-29 | 48.77 | $19.85 | 5843 |
| 2024-07-26 | 59.96 | $20.22 | 12900 |
| 2024-07-25 | 33.85 | $19.55 | 4100 |
| 2024-07-24 | 36.55 | $19.63 | 9133 |
| 2024-07-23 | 43.58 | $19.80 | 5700 |
| 2024-07-22 | 33.59 | $19.66 | 3000 |
| 2024-07-19 | 35.29 | $19.70 | 449 |
| 2024-07-18 | 31.16 | $19.65 | 3100 |
| 2024-07-17 | 33.61 | $19.71 | 2122 |
| 2024-07-16 | 34.46 | $19.73 | 23900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.43
2026-07-22
Close Price
$10.15
Vol: 7800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -60.43 | $10.15 | 7800 |
| 2026-07-21 | -53.24 | $10.25 | 8506 |
| 2026-07-20 | -60.43 | $10.15 | 18700 |
| 2026-07-17 | -56.83 | $10.20 | 7613 |
| 2026-07-16 | -62.59 | $10.12 | 35805 |
| 2026-07-15 | -46.76 | $10.34 | 64400 |
| 2026-07-14 | -19.65 | $10.99 | 31131 |
| 2026-07-13 | -48.04 | $10.66 | 48976 |
| 2026-07-10 | -67.14 | $10.30 | 9681 |
| 2026-07-09 | -72.40 | $10.29 | 5311 |
| 2026-07-08 | -69.60 | $10.36 | 10100 |
| 2026-07-07 | -76.40 | $10.19 | 15943 |
| 2026-07-06 | -76.40 | $10.19 | 17106 |
| 2026-07-02 | -85.20 | $9.97 | 32100 |
| 2026-07-01 | -84.80 | $9.98 | 16440 |
| 2026-06-30 | -88.00 | $9.90 | 11633 |
| 2026-06-29 | -90.40 | $9.84 | 16633 |
| 2026-06-26 | -90.80 | $9.83 | 11800 |
| 2026-06-25 | -96.00 | $9.70 | 17553 |
| 2026-06-24 | -100.00 | $9.60 | 30700 |
| 2026-06-23 | -94.80 | $9.73 | 16315 |
| 2026-06-22 | -95.71 | $9.87 | 18301 |
| 2026-06-18 | -81.97 | $10.19 | 14900 |
| 2026-06-17 | -89.70 | $10.01 | 28741 |
| 2026-06-16 | -95.43 | $10.01 | 44100 |
| 2026-06-15 | -78.38 | $10.65 | 47422 |
| 2026-06-12 | -45.95 | $11.25 | 101300 |
| 2026-06-11 | -32.97 | $11.49 | 136700 |
| 2026-06-10 | -18.92 | $11.75 | 31835 |
| 2026-06-09 | -12.21 | $11.76 | 20732 |
| 2026-06-08 | -16.28 | $11.69 | 23200 |
| 2026-06-05 | -25.58 | $11.53 | 27100 |
| 2026-06-04 | -3.13 | $11.80 | 20667 |
| 2026-06-03 | -5.41 | $11.65 | 26801 |
| 2026-06-02 | -2.94 | $11.57 | 19005 |
| 2026-06-01 | -7.63 | $11.46 | 18823 |
| 2026-05-29 | -18.94 | $11.25 | 49332 |
| 2026-05-28 | -21.29 | $11.17 | 20900 |
| 2026-05-27 | -33.54 | $10.96 | 16370 |
| 2026-05-26 | -31.21 | $10.96 | 24639 |
| 2026-05-22 | -34.10 | $10.91 | 9239 |
| 2026-05-21 | -43.59 | $10.65 | 17647 |
| 2026-05-20 | -38.28 | $10.70 | 24717 |
| 2026-05-19 | -56.46 | $10.32 | 37269 |
| 2026-05-18 | -29.58 | $10.87 | 10507 |
| 2026-05-15 | -26.76 | $10.93 | 31200 |
| 2026-05-14 | -12.68 | $11.23 | 42419 |
| 2026-05-13 | -17.84 | $11.12 | 35025 |
| 2026-05-12 | -6.10 | $11.37 | 32500 |
| 2026-05-11 | -10.33 | $11.28 | 34400 |
| 2026-05-08 | -8.08 | $11.19 | 33331 |
| 2026-05-07 | -6.74 | $11.03 | 23000 |
| 2026-05-06 | -5.06 | $10.87 | 20110 |
| 2026-05-05 | -4.86 | $10.74 | 22200 |
| 2026-05-04 | -10.87 | $10.60 | 53607 |
| 2026-05-01 | -4.42 | $10.45 | 54805 |
| 2026-04-30 | -30.00 | $10.10 | 32401 |
| 2026-04-29 | -34.21 | $9.97 | 21100 |
| 2026-04-28 | -34.55 | $9.92 | 17969 |
| 2026-04-27 | -35.96 | $9.85 | 29735 |
| 2026-04-24 | -40.45 | $9.77 | 12322 |
| 2026-04-23 | -51.35 | $9.54 | 13515 |
| 2026-04-22 | -46.31 | $9.55 | 14300 |
| 2026-04-21 | -50.25 | $9.47 | 14311 |
| 2026-04-20 | -51.23 | $9.45 | 38400 |
| 2026-04-17 | -37.93 | $9.72 | 25422 |
| 2026-04-16 | -37.09 | $9.70 | 42027 |
| 2026-04-15 | -23.94 | $9.98 | 201200 |
| 2026-04-14 | -10.80 | $10.26 | 155128 |
| 2026-04-13 | -19.34 | $10.07 | 40200 |
| 2026-04-10 | -24.53 | $9.96 | 28221 |
| 2026-04-09 | -4.25 | $10.39 | 17016 |
| 2026-04-08 | -4.72 | $10.38 | 26322 |
| 2026-04-07 | -23.72 | $10.00 | 18329 |
| 2026-04-06 | -41.10 | $9.75 | 48400 |
| 2026-04-02 | -57.72 | $9.51 | 49419 |
| 2026-04-01 | -67.61 | $9.28 | 38647 |
| 2026-03-31 | -81.15 | $8.95 | 37922 |
| 2026-03-30 | -81.79 | $8.93 | 32900 |
| 2026-03-27 | -81.79 | $8.93 | 6338 |
| 2026-03-26 | -79.87 | $8.99 | 21929 |
| 2026-03-25 | -85.30 | $8.82 | 40723 |
| 2026-03-24 | -92.65 | $8.59 | 12103 |
| 2026-03-23 | -86.26 | $8.79 | 23219 |
| 2026-03-20 | -83.39 | $8.88 | 26833 |
| 2026-03-19 | -82.75 | $8.90 | 23104 |
| 2026-03-18 | -97.12 | $8.46 | 36400 |
| 2026-03-17 | -96.32 | $8.61 | 77941 |
| 2026-03-16 | -98.13 | $8.87 | 44655 |
| 2026-03-13 | -95.09 | $9.23 | 70400 |
| 2026-03-12 | -78.35 | $9.73 | 55500 |
| 2026-03-11 | -81.88 | $9.68 | 93600 |
| 2026-03-10 | -75.60 | $10.21 | 44000 |
| 2026-03-09 | -75.16 | $10.23 | 44838 |
| 2026-03-06 | -61.10 | $10.87 | 27200 |
| 2026-03-05 | -56.70 | $11.07 | 12830 |
| 2026-03-04 | -61.54 | $10.85 | 39400 |
| 2026-03-03 | -59.07 | $11.04 | 43132 |
| 2026-03-02 | -68.80 | $10.61 | 59006 |
| 2026-02-27 | -87.05 | $9.75 | 100944 |
| 2026-02-26 | -95.66 | $9.33 | 41019 |
| 2026-02-25 | -95.47 | $9.34 | 14900 |
| 2026-02-24 | -98.49 | $9.18 | 43200 |
| 2026-02-23 | -99.04 | $9.27 | 130519 |
| 2026-02-20 | -97.03 | $10.18 | 19400 |
| 2026-02-19 | -93.26 | $10.35 | 44805 |
| 2026-02-18 | -97.07 | $10.53 | 23400 |
| 2026-02-17 | -90.46 | $10.80 | 42200 |
| 2026-02-13 | -97.21 | $11.01 | 59730 |
| 2026-02-12 | -95.08 | $11.60 | 53456 |
| 2026-02-11 | -98.42 | $11.50 | 169888 |
| 2026-02-10 | -97.49 | $12.86 | 45475 |
| 2026-02-09 | -83.33 | $13.36 | 13137 |
| 2026-02-06 | -86.02 | $13.31 | 20657 |
| 2026-02-05 | -93.85 | $13.17 | 22100 |
| 2026-02-04 | -84.38 | $13.38 | 31230 |
| 2026-02-03 | -98.86 | $13.26 | 33100 |
| 2026-02-02 | -99.22 | $13.73 | 23432 |
| 2026-01-30 | -82.09 | $13.90 | 28500 |
| 2026-01-29 | -50.31 | $14.20 | 10759 |
| 2026-01-28 | -47.80 | $14.24 | 9000 |
| 2026-01-27 | -48.65 | $14.10 | 15700 |
| 2026-01-26 | -36.84 | $14.30 | 20000 |
| 2026-01-23 | -38.95 | $14.26 | 6100 |
| 2026-01-22 | -37.89 | $14.28 | 13027 |
| 2026-01-21 | -40.53 | $14.23 | 16733 |
| 2026-01-20 | -53.68 | $13.98 | 16900 |
| 2026-01-16 | -47.89 | $14.09 | 15808 |
| 2026-01-15 | -49.47 | $14.06 | 21117 |
| 2026-01-14 | -34.21 | $14.35 | 68100 |
| 2026-01-13 | -35.79 | $14.32 | 29520 |
| 2026-01-12 | -15.79 | $14.70 | 18700 |
| 2026-01-09 | -16.32 | $14.69 | 18313 |
| 2026-01-08 | -9.47 | $14.82 | 22325 |
| 2026-01-07 | -7.39 | $14.73 | 17924 |
| 2026-01-06 | -1.88 | $14.67 | 33025 |
| 2026-01-05 | -24.26 | $14.13 | 22943 |
| 2026-01-02 | -56.43 | $13.71 | 23149 |
| 2025-12-31 | -52.08 | $13.75 | 30344 |
| 2025-12-30 | -77.14 | $13.54 | 34059 |
| 2025-12-29 | -82.40 | $13.47 | 23435 |
| 2025-12-26 | -93.56 | $13.21 | 21700 |
| 2025-12-24 | -85.41 | $13.40 | 17224 |
| 2025-12-23 | -84.12 | $13.43 | 22545 |
| 2025-12-22 | -80.69 | $13.51 | 31600 |
| 2025-12-19 | -81.55 | $13.49 | 36400 |
| 2025-12-18 | -74.68 | $13.65 | 28041 |
| 2025-12-17 | -77.46 | $13.61 | 21100 |
| 2025-12-16 | -86.30 | $13.46 | 50421 |
| 2025-12-15 | -84.48 | $13.58 | 36400 |
| 2025-12-12 | -76.82 | $13.89 | 29240 |
| 2025-12-11 | -75.35 | $13.95 | 34500 |
| 2025-12-10 | -75.88 | $13.95 | 34307 |
| 2025-12-09 | -70.46 | $14.15 | 10900 |
| 2025-12-08 | -75.61 | $13.96 | 11400 |
| 2025-12-05 | -74.25 | $14.01 | 18300 |
| 2025-12-04 | -76.96 | $13.91 | 21330 |
| 2025-12-03 | -71.82 | $14.10 | 52127 |
| 2025-12-02 | -93.54 | $14.29 | 69033 |
| 2025-12-01 | -65.02 | $15.04 | 36624 |
| 2025-11-28 | -56.27 | $15.27 | 14500 |
| 2025-11-26 | -66.92 | $14.99 | 26200 |
| 2025-11-25 | -82.51 | $14.58 | 23700 |
| 2025-11-24 | -92.02 | $14.33 | 52000 |
| 2025-11-21 | -93.21 | $14.69 | 32232 |
| 2025-11-20 | -90.71 | $15.09 | 41400 |
| 2025-11-19 | -96.00 | $15.07 | 37401 |
| 2025-11-18 | -94.40 | $15.57 | 29200 |
| 2025-11-17 | -49.43 | $15.89 | 25200 |
| 2025-11-14 | -19.54 | $16.41 | 17632 |
| 2025-11-13 | -6.32 | $16.64 | 19119 |
| 2025-11-12 | -11.64 | $16.68 | 13610 |
| 2025-11-11 | -30.49 | $16.56 | 20543 |
| 2025-11-10 | -42.17 | $16.45 | 16500 |
| 2025-11-07 | -46.49 | $16.46 | 7216 |
| 2025-11-06 | -47.81 | $16.44 | 12600 |
| 2025-11-05 | -56.66 | $16.28 | 6600 |
| 2025-11-04 | -60.00 | $16.25 | 20447 |
| 2025-11-03 | -49.84 | $16.59 | 12526 |
| 2025-10-31 | -51.10 | $16.57 | 21237 |
| 2025-10-30 | -57.37 | $16.37 | 17710 |
| 2025-10-29 | -56.43 | $16.40 | 21534 |
| 2025-10-28 | -48.28 | $16.66 | 10939 |
| 2025-10-27 | -48.59 | $16.65 | 15400 |
| 2025-10-24 | -50.47 | $16.59 | 58900 |
| 2025-10-23 | -57.37 | $16.37 | 39217 |
| 2025-10-22 | -81.50 | $15.60 | 37701 |
| 2025-10-21 | -81.82 | $15.59 | 70325 |
| 2025-10-20 | -99.31 | $15.31 | 106772 |
| 2025-10-17 | -97.84 | $15.93 | 31500 |
| 2025-10-16 | -85.00 | $16.33 | 83531 |
| 2025-10-15 | -92.86 | $16.90 | 31600 |
| 2025-10-14 | -85.71 | $17.30 | 19143 |
| 2025-10-13 | -73.33 | $17.43 | 15400 |
| 2025-10-10 | -76.19 | $17.40 | 14610 |
| 2025-10-09 | -57.55 | $17.74 | 15042 |
| 2025-10-08 | -46.04 | $17.90 | 8003 |
| 2025-10-07 | -39.57 | $17.99 | 15800 |
| 2025-10-06 | -30.94 | $18.11 | 12200 |
| 2025-10-03 | -41.73 | $17.96 | 15700 |
| 2025-10-02 | -57.55 | $17.74 | 29000 |
| 2025-10-01 | -84.89 | $17.36 | 12429 |
| 2025-09-30 | -85.61 | $17.35 | 18608 |
| 2025-09-29 | -94.24 | $17.23 | 22100 |
| 2025-09-26 | -96.40 | $17.20 | 11917 |
| 2025-09-25 | -89.21 | $17.30 | 3100 |
| 2025-09-24 | -85.61 | $17.35 | 11744 |
| 2025-09-23 | -89.21 | $17.30 | 18919 |
| 2025-09-22 | -97.10 | $17.20 | 27834 |
| 2025-09-19 | -73.13 | $17.56 | 7600 |
| 2025-09-18 | -68.66 | $17.62 | 7500 |
| 2025-09-17 | -70.90 | $17.59 | 10004 |
| 2025-09-16 | -77.61 | $17.50 | 43604 |
| 2025-09-15 | -95.45 | $17.70 | 30500 |
| 2025-09-12 | -10.23 | $18.45 | 21900 |
| 2025-09-11 | -14.77 | $18.41 | 11800 |
| 2025-09-10 | -15.91 | $18.40 | 16700 |
| 2025-09-09 | -31.91 | $18.30 | 35100 |
| 2025-09-08 | -52.13 | $18.11 | 49706 |
| 2025-09-05 | -82.98 | $17.82 | 30401 |
| 2025-09-04 | -76.60 | $17.88 | 11100 |
| 2025-09-03 | -77.66 | $17.87 | 12927 |
| 2025-09-02 | -75.53 | $17.89 | 21300 |
| 2025-08-29 | -77.66 | $17.87 | 92317 |
| 2025-08-28 | -82.98 | $17.82 | 19200 |
| 2025-08-27 | -82.98 | $17.82 | 25600 |
| 2025-08-26 | -82.98 | $17.82 | 14100 |
| 2025-08-25 | -82.98 | $17.82 | 32300 |
| 2025-08-22 | -89.66 | $17.82 | 20900 |
| 2025-08-21 | -87.10 | $17.79 | 11344 |
| 2025-08-20 | -75.73 | $17.82 | 13400 |
| 2025-08-19 | -64.08 | $17.94 | 22600 |
| 2025-08-18 | -64.08 | $17.94 | 13928 |
| 2025-08-15 | -70.87 | $17.87 | 24800 |
| 2025-08-14 | -29.13 | $18.30 | 35100 |
| 2025-08-13 | -32.04 | $18.27 | 19500 |
| 2025-08-12 | -33.98 | $18.25 | 46500 |
| 2025-08-11 | -24.75 | $18.33 | 30677 |
| 2025-08-08 | -38.61 | $18.19 | 3700 |
| 2025-08-07 | -52.48 | $18.05 | 10000 |
| 2025-08-06 | -51.49 | $18.06 | 13729 |
| 2025-08-05 | -47.52 | $18.10 | 17100 |
| 2025-08-04 | -49.51 | $18.08 | 16648 |
| 2025-08-01 | -65.35 | $17.92 | 9900 |
| 2025-07-31 | -34.65 | $18.23 | 16042 |
| 2025-07-30 | -31.68 | $18.26 | 11000 |
| 2025-07-29 | -44.55 | $18.13 | 18800 |
| 2025-07-28 | -38.61 | $18.19 | 23900 |
| 2025-07-25 | -56.10 | $17.89 | 9319 |
| 2025-07-24 | -58.09 | $17.79 | 28200 |
| 2025-07-23 | -44.85 | $17.97 | 21300 |
| 2025-07-22 | -36.71 | $18.00 | 7000 |
| 2025-07-21 | -28.57 | $18.10 | 18047 |
| 2025-07-18 | -23.81 | $18.18 | 12923 |
| 2025-07-17 | -8.33 | $18.44 | 29018 |
| 2025-07-16 | -41.88 | $17.83 | 30311 |
| 2025-07-15 | -31.88 | $17.99 | 16415 |
| 2025-07-14 | -9.38 | $18.35 | 54908 |
| 2025-07-11 | -16.13 | $18.20 | 18025 |
| 2025-07-10 | -6.45 | $18.35 | 15329 |
| 2025-07-09 | -11.49 | $18.21 | 22904 |
| 2025-07-08 | -11.49 | $18.21 | 22648 |
| 2025-07-07 | -39.38 | $17.87 | 9300 |
| 2025-07-03 | -40.63 | $17.85 | 8320 |
| 2025-07-02 | -42.50 | $17.82 | 14900 |
| 2025-07-01 | -46.25 | $17.76 | 13302 |
| 2025-06-30 | -38.75 | $17.88 | 15100 |
| 2025-06-27 | -34.38 | $17.95 | 52230 |
| 2025-06-26 | -75.76 | $17.30 | 15839 |
| 2025-06-25 | -71.52 | $17.37 | 6000 |
| 2025-06-24 | -71.52 | $17.37 | 32000 |
| 2025-06-23 | -100.00 | $16.90 | 31629 |
| 2025-06-20 | -92.64 | $17.04 | 38327 |
| 2025-06-18 | -88.96 | $17.10 | 28100 |
| 2025-06-17 | -80.98 | $17.23 | 29452 |
| 2025-06-16 | -91.28 | $17.07 | 97400 |
| 2025-06-13 | -83.57 | $17.78 | 40400 |
| 2025-06-12 | -77.21 | $18.12 | 28290 |
| 2025-06-11 | -85.42 | $18.09 | 20902 |
| 2025-06-10 | -80.33 | $18.28 | 14702 |
| 2025-06-09 | -80.33 | $18.28 | 19748 |
| 2025-06-06 | -87.03 | $18.12 | 34000 |
| 2025-06-05 | -81.17 | $18.26 | 27300 |
| 2025-06-04 | -76.15 | $18.38 | 11000 |
| 2025-06-03 | -79.50 | $18.30 | 20700 |
| 2025-06-02 | -79.50 | $18.30 | 21831 |
| 2025-05-30 | -79.50 | $18.30 | 18311 |
| 2025-05-29 | -83.68 | $18.20 | 45900 |
| 2025-05-28 | -92.05 | $18.00 | 22723 |
| 2025-05-27 | -86.19 | $18.14 | 20800 |
| 2025-05-23 | -92.05 | $18.00 | 17116 |
| 2025-05-22 | -89.12 | $18.07 | 32000 |
| 2025-05-21 | -95.12 | $18.25 | 20316 |
| 2025-05-20 | -94.15 | $18.27 | 37709 |
| 2025-05-19 | -73.47 | $18.40 | 26226 |
| 2025-05-16 | -62.69 | $18.57 | 24537 |
| 2025-05-15 | -52.43 | $18.80 | 19400 |
| 2025-05-14 | -31.46 | $19.36 | 18104 |
| 2025-05-13 | -24.34 | $19.55 | 26203 |
| 2025-05-12 | -21.86 | $19.46 | 54120 |
| 2025-05-09 | -29.15 | $19.28 | 25427 |
| 2025-05-08 | -17.81 | $19.56 | 33008 |
| 2025-05-07 | -9.35 | $19.76 | 18600 |
| 2025-05-06 | -3.23 | $19.63 | 19500 |
| 2025-05-05 | -3.51 | $19.28 | 20645 |
| 2025-05-02 | -25.13 | $19.15 | 16800 |
| 2025-05-01 | -38.63 | $18.77 | 10600 |
| 2025-04-30 | -38.13 | $18.97 | 11400 |
| 2025-04-29 | -35.16 | $19.10 | 39100 |
| 2025-04-28 | -37.90 | $18.98 | 14407 |
| 2025-04-25 | -44.29 | $18.70 | 14833 |
| 2025-04-24 | -34.02 | $19.15 | 8125 |
| 2025-04-23 | -40.41 | $18.87 | 17716 |
| 2025-04-22 | -48.17 | $18.53 | 25407 |
| 2025-04-21 | -67.63 | $17.71 | 17609 |
| 2025-04-17 | -60.71 | $18.02 | 27237 |
| 2025-04-16 | -62.26 | $18.00 | 16100 |
| 2025-04-15 | -49.58 | $18.65 | 29011 |
| 2025-04-14 | -54.49 | $18.59 | 23308 |
| 2025-04-11 | -60.16 | $18.30 | 19413 |
| 2025-04-10 | -64.06 | $18.10 | 34900 |
| 2025-04-09 | -57.19 | $18.61 | 25100 |
| 2025-04-08 | -72.39 | $17.90 | 40014 |
| 2025-04-07 | -77.10 | $17.62 | 62422 |
| 2025-04-04 | -100.00 | $17.11 | 160343 |
| 2025-04-03 | -63.57 | $20.35 | 35100 |
| 2025-04-02 | -69.42 | $20.18 | 20800 |
| 2025-04-01 | -59.80 | $20.50 | 19300 |
| 2025-03-31 | -78.41 | $19.94 | 15000 |
| 2025-03-28 | -85.71 | $19.72 | 40400 |
| 2025-03-27 | -81.73 | $19.84 | 50600 |
| 2025-03-26 | -89.33 | $20.29 | 5100 |
| 2025-03-25 | -88.89 | $20.30 | 24235 |
| 2025-03-24 | -83.56 | $20.42 | 31818 |
| 2025-03-21 | -76.89 | $20.57 | 9600 |
| 2025-03-20 | -82.22 | $20.45 | 19209 |
| 2025-03-19 | -76.00 | $20.59 | 25300 |
| 2025-03-18 | -57.78 | $21.00 | 48700 |
| 2025-03-17 | -53.78 | $21.09 | 33929 |
| 2025-03-14 | -65.78 | $20.82 | 26540 |
| 2025-03-13 | -51.11 | $21.15 | 44800 |
| 2025-03-12 | -57.78 | $21.00 | 72200 |
| 2025-03-11 | -60.44 | $20.94 | 40500 |
| 2025-03-10 | -48.89 | $21.20 | 59405 |
| 2025-03-07 | -41.33 | $21.37 | 41915 |
| 2025-03-06 | -29.78 | $21.63 | 38532 |
| 2025-03-05 | -8.44 | $22.11 | 71542 |
| 2025-03-04 | -47.49 | $21.20 | 16015 |
| 2025-03-03 | -56.62 | $21.00 | 24239 |
| 2025-02-28 | -74.89 | $20.60 | 20420 |
| 2025-02-27 | -99.54 | $20.06 | 58429 |
| 2025-02-26 | -65.26 | $20.85 | 40644 |
| 2025-02-25 | -67.95 | $20.65 | 33535 |
| 2025-02-24 | -53.36 | $20.97 | 44634 |
| 2025-02-21 | -18.21 | $21.65 | 19000 |
| 2025-02-20 | -21.30 | $21.55 | 29900 |
| 2025-02-19 | -8.95 | $21.95 | 29607 |
| 2025-02-18 | -18.21 | $21.65 | 17800 |
| 2025-02-14 | -30.56 | $21.25 | 34700 |
| 2025-02-13 | -10.49 | $21.90 | 35300 |
| 2025-02-12 | -3.77 | $21.55 | 57025 |
| 2025-02-11 | 0.00 | $21.00 | 22125 |
| 2025-02-10 | -9.00 | $20.82 | 41406 |
| 2025-02-07 | -16.96 | $20.91 | 35200 |
| 2025-02-06 | -16.09 | $20.93 | 28444 |
| 2025-02-05 | -35.47 | $20.71 | 9600 |
| 2025-02-04 | -35.85 | $20.70 | 24501 |
| 2025-02-03 | -32.08 | $20.80 | 28626 |
| 2025-01-31 | -37.74 | $20.65 | 21100 |
| 2025-01-30 | -46.42 | $20.42 | 22100 |
| 2025-01-29 | -54.72 | $20.20 | 25700 |
| 2025-01-28 | -53.21 | $20.24 | 24100 |
| 2025-01-27 | -62.26 | $20.00 | 27700 |
| 2025-01-24 | -62.26 | $20.00 | 277000 |
| 2025-01-23 | -89.44 | $20.38 | 6300 |
| 2025-01-22 | -97.92 | $20.24 | 18314 |
| 2025-01-21 | -84.72 | $20.43 | 14541 |
| 2025-01-17 | -82.64 | $20.46 | 10100 |
| 2025-01-16 | -88.89 | $20.37 | 7400 |
| 2025-01-15 | -87.50 | $20.39 | 8700 |
| 2025-01-14 | -83.52 | $20.50 | 26138 |
| 2025-01-13 | -83.52 | $20.50 | 23000 |
| 2025-01-10 | -70.45 | $20.73 | 17300 |
| 2025-01-08 | -59.66 | $20.92 | 5213 |
| 2025-01-07 | -40.91 | $21.25 | 23318 |
| 2025-01-06 | -32.39 | $21.40 | 26700 |
| 2025-01-03 | -68.75 | $20.76 | 9639 |
| 2025-01-02 | -75.00 | $20.65 | 16313 |
| 2024-12-31 | -59.78 | $20.90 | 16044 |
| 2024-12-30 | -60.89 | $20.88 | 9200 |
| 2024-12-27 | -52.38 | $20.87 | 7700 |
| 2024-12-26 | -58.57 | $20.74 | 6000 |
| 2024-12-24 | -64.29 | $20.62 | 10207 |
| 2024-12-23 | -63.81 | $20.63 | 9000 |
| 2024-12-20 | -76.67 | $20.36 | 11804 |
| 2024-12-19 | -75.71 | $20.38 | 10100 |
| 2024-12-18 | -72.86 | $20.44 | 11139 |
| 2024-12-17 | -55.71 | $20.80 | 30200 |
| 2024-12-16 | -33.80 | $21.25 | 29700 |
| 2024-12-13 | -22.22 | $21.41 | 29817 |
| 2024-12-12 | -14.63 | $21.20 | 55300 |
| 2024-12-11 | -32.70 | $20.52 | 10400 |
| 2024-12-10 | -37.11 | $20.45 | 14732 |
| 2024-12-09 | -44.44 | $20.55 | 17339 |
| 2024-12-06 | -46.46 | $20.51 | 10013 |
| 2024-12-05 | -40.99 | $20.52 | 8900 |
| 2024-12-04 | -36.33 | $20.50 | 12208 |
| 2024-12-03 | -46.92 | $20.21 | 8542 |
| 2024-12-02 | -27.16 | $20.58 | 16400 |
| 2024-11-29 | -34.19 | $20.36 | 6200 |
| 2024-11-27 | -33.87 | $20.37 | 12400 |
| 2024-11-26 | -31.63 | $20.44 | 10417 |
| 2024-11-25 | -31.95 | $20.43 | 6800 |
| 2024-11-22 | -28.75 | $20.53 | 35524 |
| 2024-11-21 | -33.55 | $20.38 | 15000 |
| 2024-11-20 | -31.31 | $20.45 | 19747 |
| 2024-11-19 | -35.46 | $20.32 | 16117 |
| 2024-11-18 | -34.82 | $20.34 | 12200 |
| 2024-11-15 | -51.44 | $19.82 | 54301 |
| 2024-11-14 | -40.26 | $20.17 | 34900 |
| 2024-11-13 | -44.41 | $20.04 | 25100 |
| 2024-11-12 | -44.09 | $20.05 | 33400 |
| 2024-11-11 | -30.03 | $20.49 | 63800 |
| 2024-11-08 | 0.00 | $21.00 | 98213 |
| 2024-11-07 | -16.88 | $19.63 | 17343 |
| 2024-11-06 | -44.64 | $19.23 | 20648 |
| 2024-11-05 | -66.86 | $18.88 | 14911 |
| 2024-11-04 | -74.29 | $18.75 | 36837 |
| 2024-11-01 | -81.58 | $18.81 | 47900 |
| 2024-10-31 | -85.71 | $19.03 | 1100 |
| 2024-10-30 | -96.64 | $18.90 | 7027 |
| 2024-10-29 | -82.05 | $19.09 | 7100 |
| 2024-10-28 | -94.02 | $18.95 | 19600 |
| 2024-10-25 | -84.62 | $19.06 | 15312 |
| 2024-10-24 | -73.50 | $19.19 | 16700 |
| 2024-10-23 | -90.44 | $19.01 | 22604 |
| 2024-10-22 | -77.94 | $19.18 | 19702 |
| 2024-10-21 | -86.86 | $19.06 | 26200 |
| 2024-10-18 | -88.14 | $19.31 | 24541 |
| 2024-10-17 | -88.28 | $19.32 | 26248 |
| 2024-10-16 | -74.48 | $19.37 | 12400 |
| 2024-10-15 | -65.52 | $19.50 | 42925 |
| 2024-10-14 | -39.31 | $19.88 | 7001 |
| 2024-10-11 | -60.00 | $19.58 | 9900 |
| 2024-10-10 | -40.94 | $19.88 | 9920 |
| 2024-10-09 | -40.94 | $19.88 | 52200 |
| 2024-10-08 | -51.01 | $19.73 | 35200 |
| 2024-10-07 | -46.31 | $19.80 | 90900 |
| 2024-10-04 | -53.02 | $19.70 | 13700 |
| 2024-10-03 | -53.02 | $19.70 | 4800 |
| 2024-10-02 | -59.73 | $19.60 | 11000 |
| 2024-10-01 | -51.68 | $19.72 | 24744 |
| 2024-09-30 | -48.32 | $19.77 | 18621 |
| 2024-09-27 | -55.70 | $19.66 | 30837 |
| 2024-09-26 | -59.06 | $19.61 | 42300 |
| 2024-09-25 | -38.93 | $19.91 | 14049 |
| 2024-09-24 | -30.87 | $20.03 | 64400 |
| 2024-09-23 | -33.56 | $19.99 | 30400 |
| 2024-09-20 | -47.65 | $19.78 | 80300 |
| 2024-09-19 | -81.88 | $19.27 | 32800 |
| 2024-09-18 | -81.25 | $19.35 | 17100 |
| 2024-09-17 | -97.92 | $19.24 | 31100 |
| 2024-09-16 | -69.57 | $19.85 | 16200 |
| 2024-09-13 | -42.11 | $20.25 | 13200 |
| 2024-09-12 | -52.38 | $20.10 | 27500 |
| 2024-09-11 | -80.95 | $19.80 | 7535 |
| 2024-09-10 | -81.90 | $19.79 | 5900 |
| 2024-09-09 | -70.94 | $19.82 | 3020 |
| 2024-09-06 | -55.63 | $19.86 | 5223 |
| 2024-09-05 | -52.90 | $19.83 | 3923 |
| 2024-09-04 | -45.45 | $19.90 | 5621 |
| 2024-09-03 | -47.27 | $19.87 | 5200 |
| 2024-08-30 | -37.06 | $20.02 | 1043 |
| 2024-08-29 | -34.12 | $20.07 | 2100 |
| 2024-08-28 | -47.06 | $19.85 | 14630 |
| 2024-08-27 | -44.12 | $19.90 | 2122 |
| 2024-08-26 | -46.47 | $19.86 | 1600 |
| 2024-08-23 | -47.06 | $19.85 | 4334 |
| 2024-08-22 | -44.12 | $19.90 | 7811 |
| 2024-08-21 | -17.65 | $20.35 | 10200 |
| 2024-08-20 | -43.54 | $19.78 | 8206 |
| 2024-08-19 | -31.97 | $19.95 | 11900 |
| 2024-08-16 | -28.57 | $20.00 | 4900 |
| 2024-08-15 | -40.14 | $19.83 | 4900 |
| 2024-08-14 | -35.37 | $19.90 | 4700 |
| 2024-08-13 | -46.26 | $19.74 | 2500 |
| 2024-08-12 | -48.98 | $19.70 | 2800 |
| 2024-08-09 | -68.03 | $19.42 | 8100 |
| 2024-08-08 | -83.67 | $19.19 | 3300 |
| 2024-08-07 | -93.20 | $19.05 | 5306 |
| 2024-08-06 | -91.16 | $19.08 | 7325 |
| 2024-08-05 | -95.24 | $19.02 | 6133 |
| 2024-08-02 | -100.00 | $19.55 | 10500 |
| 2024-08-01 | -80.46 | $19.72 | 5900 |
| 2024-07-31 | -54.02 | $19.95 | 8115 |
| 2024-07-30 | -88.51 | $19.65 | 13101 |
| 2024-07-29 | -65.52 | $19.85 | 5843 |
| 2024-07-26 | -22.99 | $20.22 | 12900 |
| 2024-07-25 | -100.00 | $19.55 | 4100 |
| 2024-07-24 | -87.88 | $19.63 | 9133 |
| 2024-07-23 | -62.12 | $19.80 | 5700 |
| 2024-07-22 | -83.33 | $19.66 | 3000 |
| 2024-07-19 | -79.69 | $19.70 | 449 |
| 2024-07-18 | -87.50 | $19.65 | 3100 |
| 2024-07-17 | -78.13 | $19.71 | 2122 |
| 2024-07-16 | -75.00 | $19.73 | 23900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.37
2026-07-22
Close Price
$10.15
Vol: 7800Average Directional Index - Detailed Analysis
Minimum
4.84
Average
26.92
Maximum
68.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.37 | $10.15 | 7800 |
| 2026-07-21 | 14.59 | $10.25 | 8506 |
| 2026-07-20 | 14.78 | $10.15 | 18700 |
| 2026-07-17 | 14.99 | $10.20 | 7613 |
| 2026-07-16 | 15.21 | $10.12 | 35805 |
| 2026-07-15 | 15.43 | $10.34 | 64400 |
| 2026-07-14 | 15.97 | $10.99 | 31131 |
| 2026-07-13 | 16.22 | $10.66 | 48976 |
| 2026-07-10 | 16.79 | $10.30 | 9681 |
| 2026-07-09 | 17.36 | $10.29 | 5311 |
| 2026-07-08 | 18.10 | $10.36 | 10100 |
| 2026-07-07 | 18.69 | $10.19 | 15943 |
| 2026-07-06 | 19.25 | $10.19 | 17106 |
| 2026-07-02 | 19.63 | $9.97 | 32100 |
| 2026-07-01 | 19.83 | $9.98 | 16440 |
| 2026-06-30 | 19.81 | $9.90 | 11633 |
| 2026-06-29 | 19.80 | $9.84 | 16633 |
| 2026-06-26 | 19.76 | $9.83 | 11800 |
| 2026-06-25 | 19.37 | $9.70 | 17553 |
| 2026-06-24 | 18.97 | $9.60 | 30700 |
| 2026-06-23 | 18.32 | $9.73 | 16315 |
| 2026-06-22 | 17.63 | $9.87 | 18301 |
| 2026-06-18 | 17.10 | $10.19 | 14900 |
| 2026-06-17 | 16.76 | $10.01 | 28741 |
| 2026-06-16 | 16.12 | $10.01 | 44100 |
| 2026-06-15 | 15.57 | $10.65 | 47422 |
| 2026-06-12 | 15.82 | $11.25 | 101300 |
| 2026-06-11 | 16.28 | $11.49 | 136700 |
| 2026-06-10 | 16.76 | $11.75 | 31835 |
| 2026-06-09 | 16.30 | $11.76 | 20732 |
| 2026-06-08 | 16.04 | $11.69 | 23200 |
| 2026-06-05 | 16.08 | $11.53 | 27100 |
| 2026-06-04 | 16.12 | $11.80 | 20667 |
| 2026-06-03 | 15.74 | $11.65 | 26801 |
| 2026-06-02 | 15.51 | $11.57 | 19005 |
| 2026-06-01 | 15.44 | $11.46 | 18823 |
| 2026-05-29 | 15.44 | $11.25 | 49332 |
| 2026-05-28 | 15.55 | $11.17 | 20900 |
| 2026-05-27 | 15.93 | $10.96 | 16370 |
| 2026-05-26 | 16.77 | $10.96 | 24639 |
| 2026-05-22 | 17.39 | $10.91 | 9239 |
| 2026-05-21 | 18.22 | $10.65 | 17647 |
| 2026-05-20 | 19.03 | $10.70 | 24717 |
| 2026-05-19 | 19.88 | $10.32 | 37269 |
| 2026-05-18 | 20.77 | $10.87 | 10507 |
| 2026-05-15 | 21.07 | $10.93 | 31200 |
| 2026-05-14 | 21.38 | $11.23 | 42419 |
| 2026-05-13 | 21.11 | $11.12 | 35025 |
| 2026-05-12 | 20.86 | $11.37 | 32500 |
| 2026-05-11 | 20.58 | $11.28 | 34400 |
| 2026-05-08 | 19.98 | $11.19 | 33331 |
| 2026-05-07 | 19.51 | $11.03 | 23000 |
| 2026-05-06 | 19.23 | $10.87 | 20110 |
| 2026-05-05 | 19.18 | $10.74 | 22200 |
| 2026-05-04 | 19.30 | $10.60 | 53607 |
| 2026-05-01 | 19.49 | $10.45 | 54805 |
| 2026-04-30 | 20.03 | $10.10 | 32401 |
| 2026-04-29 | 20.98 | $9.97 | 21100 |
| 2026-04-28 | 21.92 | $9.92 | 17969 |
| 2026-04-27 | 22.92 | $9.85 | 29735 |
| 2026-04-24 | 23.96 | $9.77 | 12322 |
| 2026-04-23 | 24.46 | $9.54 | 13515 |
| 2026-04-22 | 24.94 | $9.55 | 14300 |
| 2026-04-21 | 25.57 | $9.47 | 14311 |
| 2026-04-20 | 25.99 | $9.45 | 38400 |
| 2026-04-17 | 26.44 | $9.72 | 25422 |
| 2026-04-16 | 27.28 | $9.70 | 42027 |
| 2026-04-15 | 28.15 | $9.98 | 201200 |
| 2026-04-14 | 29.22 | $10.26 | 155128 |
| 2026-04-13 | 30.65 | $10.07 | 40200 |
| 2026-04-10 | 31.87 | $9.96 | 28221 |
| 2026-04-09 | 32.97 | $10.39 | 17016 |
| 2026-04-08 | 34.51 | $10.38 | 26322 |
| 2026-04-07 | 36.13 | $10.00 | 18329 |
| 2026-04-06 | 37.47 | $9.75 | 48400 |
| 2026-04-02 | 38.88 | $9.51 | 49419 |
| 2026-04-01 | 39.78 | $9.28 | 38647 |
| 2026-03-31 | 40.02 | $8.95 | 37922 |
| 2026-03-30 | 39.97 | $8.93 | 32900 |
| 2026-03-27 | 39.92 | $8.93 | 6338 |
| 2026-03-26 | 40.02 | $8.99 | 21929 |
| 2026-03-25 | 40.12 | $8.82 | 40723 |
| 2026-03-24 | 39.97 | $8.59 | 12103 |
| 2026-03-23 | 39.84 | $8.79 | 23219 |
| 2026-03-20 | 39.80 | $8.88 | 26833 |
| 2026-03-19 | 39.85 | $8.90 | 23104 |
| 2026-03-18 | 39.64 | $8.46 | 36400 |
| 2026-03-17 | 39.16 | $8.61 | 77941 |
| 2026-03-16 | 38.71 | $8.87 | 44655 |
| 2026-03-13 | 38.40 | $9.23 | 70400 |
| 2026-03-12 | 38.23 | $9.73 | 55500 |
| 2026-03-11 | 38.31 | $9.68 | 93600 |
| 2026-03-10 | 38.37 | $10.21 | 44000 |
| 2026-03-09 | 38.73 | $10.23 | 44838 |
| 2026-03-06 | 39.21 | $10.87 | 27200 |
| 2026-03-05 | 40.04 | $11.07 | 12830 |
| 2026-03-04 | 41.16 | $10.85 | 39400 |
| 2026-03-03 | 42.34 | $11.04 | 43132 |
| 2026-03-02 | 43.19 | $10.61 | 59006 |
| 2026-02-27 | 43.42 | $9.75 | 100944 |
| 2026-02-26 | 43.33 | $9.33 | 41019 |
| 2026-02-25 | 42.13 | $9.34 | 14900 |
| 2026-02-24 | 40.38 | $9.18 | 43200 |
| 2026-02-23 | 38.54 | $9.27 | 130519 |
| 2026-02-20 | 36.63 | $10.18 | 19400 |
| 2026-02-19 | 34.88 | $10.35 | 44805 |
| 2026-02-18 | 33.03 | $10.53 | 23400 |
| 2026-02-17 | 31.25 | $10.80 | 42200 |
| 2026-02-13 | 29.37 | $11.01 | 59730 |
| 2026-02-12 | 27.58 | $11.60 | 53456 |
| 2026-02-11 | 26.00 | $11.50 | 169888 |
| 2026-02-10 | 24.34 | $12.86 | 45475 |
| 2026-02-09 | 23.52 | $13.36 | 13137 |
| 2026-02-06 | 23.25 | $13.31 | 20657 |
| 2026-02-05 | 22.92 | $13.17 | 22100 |
| 2026-02-04 | 22.47 | $13.38 | 31230 |
| 2026-02-03 | 21.99 | $13.26 | 33100 |
| 2026-02-02 | 21.66 | $13.73 | 23432 |
| 2026-01-30 | 21.93 | $13.90 | 28500 |
| 2026-01-29 | 22.33 | $14.20 | 10759 |
| 2026-01-28 | 23.38 | $14.24 | 9000 |
| 2026-01-27 | 24.22 | $14.10 | 15700 |
| 2026-01-26 | 25.10 | $14.30 | 20000 |
| 2026-01-23 | 26.11 | $14.26 | 6100 |
| 2026-01-22 | 27.02 | $14.28 | 13027 |
| 2026-01-21 | 27.97 | $14.23 | 16733 |
| 2026-01-20 | 28.51 | $13.98 | 16900 |
| 2026-01-16 | 29.08 | $14.09 | 15808 |
| 2026-01-15 | 29.85 | $14.06 | 21117 |
| 2026-01-14 | 30.67 | $14.35 | 68100 |
| 2026-01-13 | 32.11 | $14.32 | 29520 |
| 2026-01-12 | 33.63 | $14.70 | 18700 |
| 2026-01-09 | 35.11 | $14.69 | 18313 |
| 2026-01-08 | 36.84 | $14.82 | 22325 |
| 2026-01-07 | 38.59 | $14.73 | 17924 |
| 2026-01-06 | 40.62 | $14.67 | 33025 |
| 2026-01-05 | 42.53 | $14.13 | 22943 |
| 2026-01-02 | 43.72 | $13.71 | 23149 |
| 2025-12-31 | 44.42 | $13.75 | 30344 |
| 2025-12-30 | 44.85 | $13.54 | 34059 |
| 2025-12-29 | 45.11 | $13.47 | 23435 |
| 2025-12-26 | 45.04 | $13.21 | 21700 |
| 2025-12-24 | 44.68 | $13.40 | 17224 |
| 2025-12-23 | 44.40 | $13.43 | 22545 |
| 2025-12-22 | 44.11 | $13.51 | 31600 |
| 2025-12-19 | 43.81 | $13.49 | 36400 |
| 2025-12-18 | 43.62 | $13.65 | 28041 |
| 2025-12-17 | 43.46 | $13.61 | 21100 |
| 2025-12-16 | 43.15 | $13.46 | 50421 |
| 2025-12-15 | 42.58 | $13.58 | 36400 |
| 2025-12-12 | 42.07 | $13.89 | 29240 |
| 2025-12-11 | 41.77 | $13.95 | 34500 |
| 2025-12-10 | 41.51 | $13.95 | 34307 |
| 2025-12-09 | 41.28 | $14.15 | 10900 |
| 2025-12-08 | 40.63 | $13.96 | 11400 |
| 2025-12-05 | 39.81 | $14.01 | 18300 |
| 2025-12-04 | 38.98 | $13.91 | 21330 |
| 2025-12-03 | 38.11 | $14.10 | 52127 |
| 2025-12-02 | 37.04 | $14.29 | 69033 |
| 2025-12-01 | 36.51 | $15.04 | 36624 |
| 2025-11-28 | 36.39 | $15.27 | 14500 |
| 2025-11-26 | 36.41 | $14.99 | 26200 |
| 2025-11-25 | 36.32 | $14.58 | 23700 |
| 2025-11-24 | 35.01 | $14.33 | 52000 |
| 2025-11-21 | 33.64 | $14.69 | 32232 |
| 2025-11-20 | 32.43 | $15.09 | 41400 |
| 2025-11-19 | 31.41 | $15.07 | 37401 |
| 2025-11-18 | 30.38 | $15.57 | 29200 |
| 2025-11-17 | 29.75 | $15.89 | 25200 |
| 2025-11-14 | 29.27 | $16.41 | 17632 |
| 2025-11-13 | 29.20 | $16.64 | 19119 |
| 2025-11-12 | 29.45 | $16.68 | 13610 |
| 2025-11-11 | 29.84 | $16.56 | 20543 |
| 2025-11-10 | 30.13 | $16.45 | 16500 |
| 2025-11-07 | 30.09 | $16.46 | 7216 |
| 2025-11-06 | 29.97 | $16.44 | 12600 |
| 2025-11-05 | 29.86 | $16.28 | 6600 |
| 2025-11-04 | 29.52 | $16.25 | 20447 |
| 2025-11-03 | 29.16 | $16.59 | 12526 |
| 2025-10-31 | 29.12 | $16.57 | 21237 |
| 2025-10-30 | 29.08 | $16.37 | 17710 |
| 2025-10-29 | 28.94 | $16.40 | 21534 |
| 2025-10-28 | 28.94 | $16.66 | 10939 |
| 2025-10-27 | 29.08 | $16.65 | 15400 |
| 2025-10-24 | 29.26 | $16.59 | 58900 |
| 2025-10-23 | 29.38 | $16.37 | 39217 |
| 2025-10-22 | 29.02 | $15.60 | 37701 |
| 2025-10-21 | 27.74 | $15.59 | 70325 |
| 2025-10-20 | 25.84 | $15.31 | 106772 |
| 2025-10-17 | 23.99 | $15.93 | 31500 |
| 2025-10-16 | 22.41 | $16.33 | 83531 |
| 2025-10-15 | 20.84 | $16.90 | 31600 |
| 2025-10-14 | 19.94 | $17.30 | 19143 |
| 2025-10-13 | 19.69 | $17.43 | 15400 |
| 2025-10-10 | 19.53 | $17.40 | 14610 |
| 2025-10-09 | 19.37 | $17.74 | 15042 |
| 2025-10-08 | 19.72 | $17.90 | 8003 |
| 2025-10-07 | 20.41 | $17.99 | 15800 |
| 2025-10-06 | 21.29 | $18.11 | 12200 |
| 2025-10-03 | 22.32 | $17.96 | 15700 |
| 2025-10-02 | 23.02 | $17.74 | 29000 |
| 2025-10-01 | 23.55 | $17.36 | 12429 |
| 2025-09-30 | 22.97 | $17.35 | 18608 |
| 2025-09-29 | 21.97 | $17.23 | 22100 |
| 2025-09-26 | 20.96 | $17.20 | 11917 |
| 2025-09-25 | 19.91 | $17.30 | 3100 |
| 2025-09-24 | 18.87 | $17.35 | 11744 |
| 2025-09-23 | 17.87 | $17.30 | 18919 |
| 2025-09-22 | 16.68 | $17.20 | 27834 |
| 2025-09-19 | 15.45 | $17.56 | 7600 |
| 2025-09-18 | 14.65 | $17.62 | 7500 |
| 2025-09-17 | 13.80 | $17.59 | 10004 |
| 2025-09-16 | 13.03 | $17.50 | 43604 |
| 2025-09-15 | 12.22 | $17.70 | 30500 |
| 2025-09-12 | 12.23 | $18.45 | 21900 |
| 2025-09-11 | 11.78 | $18.41 | 11800 |
| 2025-09-10 | 11.49 | $18.40 | 16700 |
| 2025-09-09 | 11.18 | $18.30 | 35100 |
| 2025-09-08 | 11.27 | $18.11 | 49706 |
| 2025-09-05 | 11.84 | $17.82 | 30401 |
| 2025-09-04 | 11.53 | $17.88 | 11100 |
| 2025-09-03 | 11.48 | $17.87 | 12927 |
| 2025-09-02 | 11.42 | $17.89 | 21300 |
| 2025-08-29 | 11.36 | $17.87 | 92317 |
| 2025-08-28 | 11.19 | $17.82 | 19200 |
| 2025-08-27 | 10.94 | $17.82 | 25600 |
| 2025-08-26 | 10.68 | $17.82 | 14100 |
| 2025-08-25 | 10.40 | $17.82 | 32300 |
| 2025-08-22 | 10.08 | $17.82 | 20900 |
| 2025-08-21 | 9.90 | $17.79 | 11344 |
| 2025-08-20 | 9.74 | $17.82 | 13400 |
| 2025-08-19 | 9.60 | $17.94 | 22600 |
| 2025-08-18 | 9.45 | $17.94 | 13928 |
| 2025-08-15 | 9.56 | $17.87 | 24800 |
| 2025-08-14 | 9.66 | $18.30 | 35100 |
| 2025-08-13 | 9.40 | $18.27 | 19500 |
| 2025-08-12 | 9.12 | $18.25 | 46500 |
| 2025-08-11 | 8.75 | $18.33 | 30677 |
| 2025-08-08 | 8.87 | $18.19 | 3700 |
| 2025-08-07 | 9.30 | $18.05 | 10000 |
| 2025-08-06 | 9.75 | $18.06 | 13729 |
| 2025-08-05 | 10.22 | $18.10 | 17100 |
| 2025-08-04 | 10.61 | $18.08 | 16648 |
| 2025-08-01 | 10.94 | $17.92 | 9900 |
| 2025-07-31 | 11.28 | $18.23 | 16042 |
| 2025-07-30 | 11.44 | $18.26 | 11000 |
| 2025-07-29 | 11.65 | $18.13 | 18800 |
| 2025-07-28 | 11.90 | $18.19 | 23900 |
| 2025-07-25 | 12.24 | $17.89 | 9319 |
| 2025-07-24 | 12.65 | $17.79 | 28200 |
| 2025-07-23 | 13.10 | $17.97 | 21300 |
| 2025-07-22 | 13.62 | $18.00 | 7000 |
| 2025-07-21 | 14.28 | $18.10 | 18047 |
| 2025-07-18 | 14.99 | $18.18 | 12923 |
| 2025-07-17 | 15.64 | $18.44 | 29018 |
| 2025-07-16 | 16.33 | $17.83 | 30311 |
| 2025-07-15 | 16.70 | $17.99 | 16415 |
| 2025-07-14 | 17.41 | $18.35 | 54908 |
| 2025-07-11 | 17.85 | $18.20 | 18025 |
| 2025-07-10 | 18.50 | $18.35 | 15329 |
| 2025-07-09 | 19.09 | $18.21 | 22904 |
| 2025-07-08 | 19.95 | $18.21 | 22648 |
| 2025-07-07 | 20.99 | $17.87 | 9300 |
| 2025-07-03 | 21.75 | $17.85 | 8320 |
| 2025-07-02 | 22.52 | $17.82 | 14900 |
| 2025-07-01 | 23.34 | $17.76 | 13302 |
| 2025-06-30 | 23.96 | $17.88 | 15100 |
| 2025-06-27 | 24.80 | $17.95 | 52230 |
| 2025-06-26 | 25.60 | $17.30 | 15839 |
| 2025-06-25 | 24.93 | $17.37 | 6000 |
| 2025-06-24 | 24.29 | $17.37 | 32000 |
| 2025-06-23 | 23.56 | $16.90 | 31629 |
| 2025-06-20 | 22.41 | $17.04 | 38327 |
| 2025-06-18 | 21.19 | $17.10 | 28100 |
| 2025-06-17 | 19.91 | $17.23 | 29452 |
| 2025-06-16 | 18.58 | $17.07 | 97400 |
| 2025-06-13 | 17.18 | $17.78 | 40400 |
| 2025-06-12 | 16.22 | $18.12 | 28290 |
| 2025-06-11 | 15.66 | $18.09 | 20902 |
| 2025-06-10 | 15.08 | $18.28 | 14702 |
| 2025-06-09 | 14.83 | $18.28 | 19748 |
| 2025-06-06 | 14.57 | $18.12 | 34000 |
| 2025-06-05 | 14.40 | $18.26 | 27300 |
| 2025-06-04 | 14.40 | $18.38 | 11000 |
| 2025-06-03 | 14.51 | $18.30 | 20700 |
| 2025-06-02 | 14.63 | $18.30 | 21831 |
| 2025-05-30 | 14.62 | $18.30 | 18311 |
| 2025-05-29 | 14.60 | $18.20 | 45900 |
| 2025-05-28 | 14.58 | $18.00 | 22723 |
| 2025-05-27 | 14.12 | $18.14 | 20800 |
| 2025-05-23 | 13.53 | $18.00 | 17116 |
| 2025-05-22 | 13.00 | $18.07 | 32000 |
| 2025-05-21 | 12.44 | $18.25 | 20316 |
| 2025-05-20 | 12.17 | $18.27 | 37709 |
| 2025-05-19 | 11.89 | $18.40 | 26226 |
| 2025-05-16 | 11.63 | $18.57 | 24537 |
| 2025-05-15 | 11.62 | $18.80 | 19400 |
| 2025-05-14 | 11.68 | $19.36 | 18104 |
| 2025-05-13 | 12.26 | $19.55 | 26203 |
| 2025-05-12 | 12.59 | $19.46 | 54120 |
| 2025-05-09 | 13.22 | $19.28 | 25427 |
| 2025-05-08 | 13.88 | $19.56 | 33008 |
| 2025-05-07 | 14.38 | $19.76 | 18600 |
| 2025-05-06 | 14.82 | $19.63 | 19500 |
| 2025-05-05 | 15.55 | $19.28 | 20645 |
| 2025-05-02 | 16.08 | $19.15 | 16800 |
| 2025-05-01 | 16.65 | $18.77 | 10600 |
| 2025-04-30 | 16.85 | $18.97 | 11400 |
| 2025-04-29 | 17.09 | $19.10 | 39100 |
| 2025-04-28 | 17.35 | $18.98 | 14407 |
| 2025-04-25 | 17.46 | $18.70 | 14833 |
| 2025-04-24 | 17.64 | $19.15 | 8125 |
| 2025-04-23 | 17.93 | $18.87 | 17716 |
| 2025-04-22 | 18.16 | $18.53 | 25407 |
| 2025-04-21 | 17.89 | $17.71 | 17609 |
| 2025-04-17 | 17.33 | $18.02 | 27237 |
| 2025-04-16 | 16.74 | $18.00 | 16100 |
| 2025-04-15 | 16.32 | $18.65 | 29011 |
| 2025-04-14 | 16.14 | $18.59 | 23308 |
| 2025-04-11 | 16.03 | $18.30 | 19413 |
| 2025-04-10 | 15.44 | $18.10 | 34900 |
| 2025-04-09 | 14.82 | $18.61 | 25100 |
| 2025-04-08 | 14.27 | $17.90 | 40014 |
| 2025-04-07 | 13.68 | $17.62 | 62422 |
| 2025-04-04 | 11.90 | $17.11 | 160343 |
| 2025-04-03 | 10.37 | $20.35 | 35100 |
| 2025-04-02 | 10.73 | $20.18 | 20800 |
| 2025-04-01 | 11.16 | $20.50 | 19300 |
| 2025-03-31 | 11.45 | $19.94 | 15000 |
| 2025-03-28 | 11.16 | $19.72 | 40400 |
| 2025-03-27 | 10.73 | $19.84 | 50600 |
| 2025-03-26 | 10.27 | $20.29 | 5100 |
| 2025-03-25 | 10.73 | $20.30 | 24235 |
| 2025-03-24 | 11.22 | $20.42 | 31818 |
| 2025-03-21 | 11.77 | $20.57 | 9600 |
| 2025-03-20 | 12.34 | $20.45 | 19209 |
| 2025-03-19 | 12.97 | $20.59 | 25300 |
| 2025-03-18 | 13.63 | $21.00 | 48700 |
| 2025-03-17 | 13.67 | $21.09 | 33929 |
| 2025-03-14 | 13.71 | $20.82 | 26540 |
| 2025-03-13 | 14.09 | $21.15 | 44800 |
| 2025-03-12 | 14.15 | $21.00 | 72200 |
| 2025-03-11 | 14.22 | $20.94 | 40500 |
| 2025-03-10 | 14.94 | $21.20 | 59405 |
| 2025-03-07 | 15.34 | $21.37 | 41915 |
| 2025-03-06 | 15.53 | $21.63 | 38532 |
| 2025-03-05 | 15.42 | $22.11 | 71542 |
| 2025-03-04 | 15.31 | $21.20 | 16015 |
| 2025-03-03 | 16.06 | $21.00 | 24239 |
| 2025-02-28 | 16.47 | $20.60 | 20420 |
| 2025-02-27 | 16.53 | $20.06 | 58429 |
| 2025-02-26 | 16.60 | $20.85 | 40644 |
| 2025-02-25 | 17.45 | $20.65 | 33535 |
| 2025-02-24 | 18.34 | $20.97 | 44634 |
| 2025-02-21 | 18.87 | $21.65 | 19000 |
| 2025-02-20 | 18.62 | $21.55 | 29900 |
| 2025-02-19 | 18.35 | $21.95 | 29607 |
| 2025-02-18 | 17.66 | $21.65 | 17800 |
| 2025-02-14 | 17.30 | $21.25 | 34700 |
| 2025-02-13 | 16.98 | $21.90 | 35300 |
| 2025-02-12 | 16.22 | $21.55 | 57025 |
| 2025-02-11 | 16.03 | $21.00 | 22125 |
| 2025-02-10 | 16.73 | $20.82 | 41406 |
| 2025-02-07 | 17.52 | $20.91 | 35200 |
| 2025-02-06 | 18.22 | $20.93 | 28444 |
| 2025-02-05 | 18.96 | $20.71 | 9600 |
| 2025-02-04 | 19.88 | $20.70 | 24501 |
| 2025-02-03 | 20.85 | $20.80 | 28626 |
| 2025-01-31 | 21.88 | $20.65 | 21100 |
| 2025-01-30 | 23.00 | $20.42 | 22100 |
| 2025-01-29 | 23.67 | $20.20 | 25700 |
| 2025-01-28 | 24.24 | $20.24 | 24100 |
| 2025-01-27 | 24.60 | $20.00 | 27700 |
| 2025-01-24 | 24.94 | $20.00 | 277000 |
| 2025-01-23 | 25.30 | $20.38 | 6300 |
| 2025-01-22 | 25.80 | $20.24 | 18314 |
| 2025-01-21 | 26.33 | $20.43 | 14541 |
| 2025-01-17 | 26.57 | $20.46 | 10100 |
| 2025-01-16 | 26.87 | $20.37 | 7400 |
| 2025-01-15 | 27.30 | $20.39 | 8700 |
| 2025-01-14 | 27.81 | $20.50 | 26138 |
| 2025-01-13 | 28.09 | $20.50 | 23000 |
| 2025-01-10 | 28.39 | $20.73 | 17300 |
| 2025-01-08 | 28.46 | $20.92 | 5213 |
| 2025-01-07 | 28.07 | $21.25 | 23318 |
| 2025-01-06 | 27.33 | $21.40 | 26700 |
| 2025-01-03 | 26.65 | $20.76 | 9639 |
| 2025-01-02 | 26.52 | $20.65 | 16313 |
| 2024-12-31 | 26.38 | $20.90 | 16044 |
| 2024-12-30 | 25.99 | $20.88 | 9200 |
| 2024-12-27 | 25.57 | $20.87 | 7700 |
| 2024-12-26 | 25.13 | $20.74 | 6000 |
| 2024-12-24 | 24.67 | $20.62 | 10207 |
| 2024-12-23 | 24.43 | $20.63 | 9000 |
| 2024-12-20 | 24.17 | $20.36 | 11804 |
| 2024-12-19 | 24.77 | $20.38 | 10100 |
| 2024-12-18 | 25.28 | $20.44 | 11139 |
| 2024-12-17 | 25.70 | $20.80 | 30200 |
| 2024-12-16 | 25.80 | $21.25 | 29700 |
| 2024-12-13 | 25.26 | $21.41 | 29817 |
| 2024-12-12 | 24.30 | $21.20 | 55300 |
| 2024-12-11 | 23.66 | $20.52 | 10400 |
| 2024-12-10 | 23.71 | $20.45 | 14732 |
| 2024-12-09 | 23.77 | $20.55 | 17339 |
| 2024-12-06 | 23.96 | $20.51 | 10013 |
| 2024-12-05 | 24.26 | $20.52 | 8900 |
| 2024-12-04 | 24.59 | $20.50 | 12208 |
| 2024-12-03 | 25.04 | $20.21 | 8542 |
| 2024-12-02 | 25.51 | $20.58 | 16400 |
| 2024-11-29 | 25.84 | $20.36 | 6200 |
| 2024-11-27 | 26.37 | $20.37 | 12400 |
| 2024-11-26 | 26.18 | $20.44 | 10417 |
| 2024-11-25 | 25.98 | $20.43 | 6800 |
| 2024-11-22 | 25.74 | $20.53 | 35524 |
| 2024-11-21 | 25.44 | $20.38 | 15000 |
| 2024-11-20 | 25.64 | $20.45 | 19747 |
| 2024-11-19 | 25.82 | $20.32 | 16117 |
| 2024-11-18 | 26.01 | $20.34 | 12200 |
| 2024-11-15 | 26.36 | $19.82 | 54301 |
| 2024-11-14 | 26.73 | $20.17 | 34900 |
| 2024-11-13 | 26.19 | $20.04 | 25100 |
| 2024-11-12 | 26.03 | $20.05 | 33400 |
| 2024-11-11 | 25.83 | $20.49 | 63800 |
| 2024-11-08 | 25.20 | $21.00 | 98213 |
| 2024-11-07 | 24.87 | $19.63 | 17343 |
| 2024-11-06 | 26.01 | $19.23 | 20648 |
| 2024-11-05 | 26.60 | $18.88 | 14911 |
| 2024-11-04 | 26.66 | $18.75 | 36837 |
| 2024-11-01 | 26.72 | $18.81 | 47900 |
| 2024-10-31 | 27.12 | $19.03 | 1100 |
| 2024-10-30 | 28.39 | $18.90 | 7027 |
| 2024-10-29 | 29.72 | $19.09 | 7100 |
| 2024-10-28 | 31.26 | $18.95 | 19600 |
| 2024-10-25 | 32.89 | $19.06 | 15312 |
| 2024-10-24 | 34.54 | $19.19 | 16700 |
| 2024-10-23 | 36.10 | $19.01 | 22604 |
| 2024-10-22 | 37.75 | $19.18 | 19702 |
| 2024-10-21 | 39.62 | $19.06 | 26200 |
| 2024-10-18 | 41.59 | $19.31 | 24541 |
| 2024-10-17 | 43.09 | $19.32 | 26248 |
| 2024-10-16 | 44.83 | $19.37 | 12400 |
| 2024-10-15 | 46.35 | $19.50 | 42925 |
| 2024-10-14 | 47.96 | $19.88 | 7001 |
| 2024-10-11 | 48.92 | $19.58 | 9900 |
| 2024-10-10 | 49.93 | $19.88 | 9920 |
| 2024-10-09 | 50.50 | $19.88 | 52200 |
| 2024-10-08 | 51.10 | $19.73 | 35200 |
| 2024-10-07 | 51.78 | $19.80 | 90900 |
| 2024-10-04 | 52.68 | $19.70 | 13700 |
| 2024-10-03 | 53.63 | $19.70 | 4800 |
| 2024-10-02 | 54.63 | $19.60 | 11000 |
| 2024-10-01 | 55.72 | $19.72 | 24744 |
| 2024-09-30 | 56.88 | $19.77 | 18621 |
| 2024-09-27 | 57.84 | $19.66 | 30837 |
| 2024-09-26 | 58.86 | $19.61 | 42300 |
| 2024-09-25 | 59.93 | $19.91 | 14049 |
| 2024-09-24 | 60.83 | $20.03 | 64400 |
| 2024-09-23 | 61.49 | $19.99 | 30400 |
| 2024-09-20 | 62.18 | $19.78 | 80300 |
| 2024-09-19 | 62.91 | $19.27 | 32800 |
| 2024-09-18 | 64.25 | $19.35 | 17100 |
| 2024-09-17 | 65.73 | $19.24 | 31100 |
| 2024-09-16 | 67.06 | $19.85 | 16200 |
| 2024-09-13 | 68.02 | $20.25 | 13200 |
| 2024-09-12 | 67.71 | $20.10 | 27500 |
| 2024-09-11 | 67.46 | $19.80 | 7535 |
| 2024-09-10 | 67.28 | $19.79 | 5900 |
| 2024-09-09 | 67.13 | $19.82 | 3020 |
| 2024-09-06 | 66.83 | $19.86 | 5223 |
| 2024-09-05 | 66.52 | $19.83 | 3923 |
| 2024-09-04 | 66.19 | $19.90 | 5621 |
| 2024-09-03 | 65.88 | $19.87 | 5200 |
| 2024-08-30 | 65.26 | $20.02 | 1043 |
| 2024-08-29 | 64.65 | $20.07 | 2100 |
| 2024-08-28 | 64.01 | $19.85 | 14630 |
| 2024-08-27 | 63.37 | $19.90 | 2122 |
| 2024-08-26 | 62.70 | $19.86 | 1600 |
| 2024-08-23 | 62.00 | $19.85 | 4334 |
| 2024-08-22 | 61.17 | $19.90 | 7811 |
| 2024-08-21 | 60.30 | $20.35 | 10200 |
| 2024-08-20 | 59.39 | $19.78 | 8206 |
| 2024-08-19 | 58.54 | $19.95 | 11900 |
| 2024-08-16 | 57.64 | $20.00 | 4900 |
| 2024-08-15 | 56.71 | $19.83 | 4900 |
| 2024-08-14 | 55.75 | $19.90 | 4700 |
| 2024-08-13 | 54.64 | $19.74 | 2500 |
| 2024-08-12 | 53.49 | $19.70 | 2800 |
| 2024-08-09 | 52.30 | $19.42 | 8100 |
| 2024-08-08 | 51.07 | $19.19 | 3300 |
| 2024-08-07 | 49.81 | $19.05 | 5306 |
| 2024-08-06 | 48.50 | $19.08 | 7325 |
| 2024-08-05 | 47.12 | $19.02 | 6133 |
| 2024-08-02 | 45.66 | $19.55 | 10500 |
| 2024-08-01 | 43.64 | $19.72 | 5900 |
| 2024-07-31 | 41.39 | $19.95 | 8115 |
| 2024-07-30 | 39.03 | $19.65 | 13101 |
| 2024-07-29 | 36.54 | $19.85 | 5843 |
| 2024-07-26 | 33.75 | $20.22 | 12900 |
| 2024-07-25 | 30.82 | $19.55 | 4100 |
| 2024-07-24 | 27.75 | $19.63 | 9133 |
| 2024-07-23 | 24.50 | $19.80 | 5700 |
| 2024-07-22 | 21.00 | $19.66 | 3000 |
| 2024-07-19 | 17.34 | $19.70 | 449 |
| 2024-07-18 | 13.38 | $19.65 | 3100 |
| 2024-07-17 | 9.22 | $19.71 | 2122 |
| 2024-07-16 | 4.84 | $19.73 | 23900 |
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