Is Zenas BioPharma, Inc. (ZBIO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Zenas BioPharma, Inc. (ZBIO) research center and poll results.
NASDAQ : ZBIO
Zenas BioPharma, Inc.
$29.53 USD
$1.29 (4.57%)
- Volume
- 718.8K
- Average Volume
- 742.7K
- Market Capitalization
- $1.32B
- P/E Ratio
- -3.25
- Dividend Yield
- 0.00%
- Price Target
- $22.00
- Year High
- $44.60
- Year Low
- $13.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $11.94
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.21
2026-07-17
Close Price
$29.53
Vol: 718796
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.06
Average
17.96
Maximum
38.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.21 | $29.53 | 718796 |
| 2026-07-16 | 25.66 | $28.24 | 884133 |
| 2026-07-15 | 25.16 | $29.41 | 611300 |
| 2026-07-14 | 24.62 | $28.78 | 692300 |
| 2026-07-13 | 24.18 | $27.88 | 857103 |
| 2026-07-10 | 23.67 | $28.74 | 960128 |
| 2026-07-09 | 23.13 | $29.43 | 671148 |
| 2026-07-08 | 22.58 | $28.77 | 795931 |
| 2026-07-07 | 22.02 | $27.68 | 898541 |
| 2026-07-06 | 21.51 | $26.45 | 605323 |
| 2026-07-02 | 21.11 | $27.23 | 1.4M |
| 2026-07-01 | 20.61 | $28.00 | 2.4M |
| 2026-06-30 | 20.07 | $25.38 | 867712 |
| 2026-06-29 | 19.71 | $25.55 | 1.7M |
| 2026-06-26 | 19.35 | $25.87 | 3.5M |
| 2026-06-25 | 18.99 | $24.67 | 1.6M |
| 2026-06-24 | 18.66 | $21.80 | 789230 |
| 2026-06-23 | 18.50 | $20.20 | 513400 |
| 2026-06-22 | 18.44 | $20.80 | 643448 |
| 2026-06-18 | 18.40 | $19.78 | 2.1M |
| 2026-06-17 | 18.38 | $18.58 | 602752 |
| 2026-06-16 | 18.35 | $18.19 | 392325 |
| 2026-06-15 | 18.28 | $18.71 | 511910 |
| 2026-06-12 | 18.26 | $19.80 | 1.3M |
| 2026-06-11 | 18.22 | $17.76 | 607217 |
| 2026-06-10 | 18.33 | $17.91 | 432800 |
| 2026-06-09 | 18.39 | $18.42 | 334300 |
| 2026-06-08 | 18.49 | $17.61 | 504614 |
| 2026-06-05 | 18.59 | $17.47 | 494076 |
| 2026-06-04 | 18.68 | $18.38 | 508442 |
| 2026-06-03 | 18.80 | $17.40 | 416242 |
| 2026-06-02 | 18.97 | $17.13 | 634000 |
| 2026-06-01 | 19.19 | $18.17 | 636860 |
| 2026-05-29 | 19.25 | $18.40 | 724825 |
| 2026-05-28 | 19.30 | $18.56 | 733830 |
| 2026-05-27 | 19.25 | $18.09 | 321618 |
| 2026-05-26 | 19.24 | $18.73 | 407733 |
| 2026-05-22 | 19.24 | $18.97 | 342238 |
| 2026-05-21 | 19.20 | $19.84 | 531848 |
| 2026-05-20 | 19.13 | $19.56 | 569124 |
| 2026-05-19 | 19.16 | $17.84 | 659072 |
| 2026-05-18 | 19.29 | $16.91 | 1.2M |
| 2026-05-15 | 19.49 | $18.34 | 642900 |
| 2026-05-14 | 19.66 | $18.90 | 510735 |
| 2026-05-13 | 19.80 | $19.93 | 516448 |
| 2026-05-12 | 19.86 | $19.16 | 297000 |
| 2026-05-11 | 19.97 | $20.40 | 384500 |
| 2026-05-08 | 20.00 | $19.64 | 289145 |
| 2026-05-07 | 20.04 | $19.27 | 448500 |
| 2026-05-06 | 20.14 | $20.83 | 352881 |
| 2026-05-05 | 20.14 | $20.76 | 398761 |
| 2026-05-04 | 20.23 | $21.56 | 920269 |
| 2026-05-01 | 20.26 | $19.36 | 796926 |
| 2026-04-30 | 20.37 | $19.32 | 686615 |
| 2026-04-29 | 20.42 | $17.55 | 498518 |
| 2026-04-28 | 20.52 | $18.01 | 535338 |
| 2026-04-27 | 20.53 | $18.59 | 344520 |
| 2026-04-24 | 20.51 | $18.19 | 564707 |
| 2026-04-23 | 20.71 | $18.49 | 532200 |
| 2026-04-22 | 20.90 | $20.07 | 507630 |
| 2026-04-21 | 20.94 | $20.44 | 426938 |
| 2026-04-20 | 20.95 | $20.90 | 299615 |
| 2026-04-17 | 21.02 | $21.82 | 317000 |
| 2026-04-16 | 21.10 | $21.76 | 313829 |
| 2026-04-15 | 21.17 | $21.05 | 631252 |
| 2026-04-14 | 21.29 | $21.34 | 696909 |
| 2026-04-13 | 21.38 | $21.04 | 434211 |
| 2026-04-10 | 21.53 | $20.44 | 384700 |
| 2026-04-09 | 21.73 | $21.28 | 554273 |
| 2026-04-08 | 21.94 | $20.86 | 837211 |
| 2026-04-07 | 22.19 | $22.48 | 456554 |
| 2026-04-06 | 22.37 | $22.26 | 643037 |
| 2026-04-02 | 22.52 | $21.46 | 1.7M |
| 2026-04-01 | 22.71 | $20.36 | 2.0M |
| 2026-03-31 | 22.99 | $19.55 | 2.6M |
| 2026-03-30 | 23.27 | $18.23 | 1.2M |
| 2026-03-27 | 23.64 | $18.21 | 3.4M |
| 2026-03-26 | 24.04 | $22.16 | 236700 |
| 2026-03-25 | 24.25 | $22.19 | 468040 |
| 2026-03-24 | 24.44 | $21.06 | 508736 |
| 2026-03-23 | 24.69 | $20.63 | 1.8M |
| 2026-03-20 | 24.97 | $22.30 | 2.3M |
| 2026-03-19 | 25.15 | $23.37 | 376538 |
| 2026-03-18 | 25.33 | $23.03 | 441700 |
| 2026-03-17 | 25.51 | $23.48 | 359900 |
| 2026-03-16 | 25.68 | $23.23 | 600600 |
| 2026-03-13 | 25.84 | $24.04 | 491524 |
| 2026-03-12 | 25.94 | $24.50 | 294050 |
| 2026-03-11 | 25.88 | $25.34 | 229411 |
| 2026-03-10 | 25.69 | $25.92 | 323906 |
| 2026-03-09 | 25.51 | $26.14 | 532435 |
| 2026-03-06 | 25.30 | $25.28 | 291793 |
| 2026-03-05 | 25.08 | $25.26 | 314810 |
| 2026-03-04 | 24.85 | $25.82 | 311006 |
| 2026-03-03 | 24.55 | $25.18 | 319700 |
| 2026-03-02 | 24.20 | $25.56 | 398105 |
| 2026-02-27 | 23.84 | $26.35 | 466400 |
| 2026-02-26 | 23.56 | $26.36 | 445500 |
| 2026-02-25 | 23.32 | $26.03 | 2.8M |
| 2026-02-24 | 23.02 | $26.07 | 410735 |
| 2026-02-23 | 22.68 | $26.14 | 522354 |
| 2026-02-20 | 22.38 | $25.88 | 747670 |
| 2026-02-19 | 22.11 | $27.02 | 616689 |
| 2026-02-18 | 21.74 | $26.68 | 423641 |
| 2026-02-17 | 21.45 | $26.77 | 748438 |
| 2026-02-13 | 21.12 | $26.40 | 1.1M |
| 2026-02-12 | 20.79 | $26.11 | 1.7M |
| 2026-02-11 | 20.61 | $23.27 | 943100 |
| 2026-02-10 | 20.53 | $21.48 | 616303 |
| 2026-02-09 | 20.44 | $22.48 | 553526 |
| 2026-02-06 | 20.12 | $21.80 | 864348 |
| 2026-02-05 | 19.86 | $21.01 | 941600 |
| 2026-02-04 | 19.63 | $20.66 | 1.3M |
| 2026-02-03 | 19.36 | $19.72 | 640802 |
| 2026-02-02 | 19.20 | $18.15 | 855035 |
| 2026-01-30 | 20.02 | $18.37 | 483405 |
| 2026-01-29 | 20.92 | $20.88 | 480833 |
| 2026-01-28 | 21.70 | $21.47 | 470500 |
| 2026-01-27 | 22.58 | $20.07 | 388600 |
| 2026-01-26 | 23.70 | $19.32 | 433253 |
| 2026-01-23 | 24.89 | $20.09 | 454055 |
| 2026-01-22 | 26.03 | $20.40 | 900863 |
| 2026-01-21 | 27.13 | $19.59 | 831500 |
| 2026-01-20 | 27.95 | $20.88 | 723700 |
| 2026-01-16 | 28.66 | $20.16 | 699535 |
| 2026-01-15 | 29.45 | $19.93 | 1.6M |
| 2026-01-14 | 30.29 | $22.56 | 774343 |
| 2026-01-13 | 30.80 | $21.57 | 1.4M |
| 2026-01-12 | 31.75 | $19.78 | 1.9M |
| 2026-01-09 | 32.77 | $16.08 | 532900 |
| 2026-01-08 | 33.92 | $16.41 | 813534 |
| 2026-01-07 | 35.01 | $16.51 | 2.0M |
| 2026-01-06 | 36.15 | $15.20 | 3.1M |
| 2026-01-05 | 37.36 | $16.61 | 8.1M |
| 2026-01-02 | 38.43 | $34.50 | 201613 |
| 2025-12-31 | 38.54 | $36.31 | 381142 |
| 2025-12-30 | 38.45 | $36.58 | 308544 |
| 2025-12-29 | 38.48 | $39.05 | 156044 |
| 2025-12-26 | 38.47 | $42.49 | 134333 |
| 2025-12-24 | 38.37 | $43.17 | 130900 |
| 2025-12-23 | 38.20 | $42.81 | 288998 |
| 2025-12-22 | 37.97 | $42.33 | 728052 |
| 2025-12-19 | 37.65 | $36.15 | 1.4M |
| 2025-12-18 | 37.58 | $35.07 | 321900 |
| 2025-12-17 | 37.69 | $35.81 | 231300 |
| 2025-12-16 | 37.71 | $36.89 | 377119 |
| 2025-12-15 | 37.66 | $32.59 | 558913 |
| 2025-12-12 | 37.78 | $40.59 | 268906 |
| 2025-12-11 | 37.53 | $40.21 | 209734 |
| 2025-12-10 | 37.31 | $39.10 | 285200 |
| 2025-12-09 | 37.11 | $38.17 | 224132 |
| 2025-12-08 | 36.83 | $39.37 | 303923 |
| 2025-12-05 | 36.54 | $39.38 | 303500 |
| 2025-12-04 | 36.20 | $38.11 | 240113 |
| 2025-12-03 | 35.82 | $36.67 | 186600 |
| 2025-12-02 | 35.48 | $34.50 | 332490 |
| 2025-12-01 | 35.32 | $37.07 | 271381 |
| 2025-11-28 | 35.03 | $38.83 | 166011 |
| 2025-11-26 | 34.58 | $40.53 | 230409 |
| 2025-11-25 | 33.96 | $39.86 | 326444 |
| 2025-11-24 | 33.47 | $38.25 | 648400 |
| 2025-11-21 | 33.15 | $35.80 | 240148 |
| 2025-11-20 | 32.56 | $34.84 | 328132 |
| 2025-11-19 | 32.06 | $37.15 | 255947 |
| 2025-11-18 | 31.43 | $36.21 | 309793 |
| 2025-11-17 | 30.92 | $35.88 | 577400 |
| 2025-11-14 | 30.43 | $35.00 | 284508 |
| 2025-11-13 | 29.88 | $35.66 | 441449 |
| 2025-11-12 | 29.31 | $35.80 | 252400 |
| 2025-11-11 | 28.86 | $35.20 | 423606 |
| 2025-11-10 | 28.40 | $32.47 | 553022 |
| 2025-11-07 | 28.10 | $33.61 | 338889 |
| 2025-11-06 | 27.75 | $32.46 | 374838 |
| 2025-11-05 | 27.51 | $30.53 | 271477 |
| 2025-11-04 | 27.28 | $29.95 | 418200 |
| 2025-11-03 | 26.83 | $31.33 | 425930 |
| 2025-10-31 | 26.41 | $31.25 | 569694 |
| 2025-10-30 | 25.94 | $29.88 | 394000 |
| 2025-10-29 | 25.49 | $28.01 | 434590 |
| 2025-10-28 | 25.20 | $30.19 | 967500 |
| 2025-10-27 | 24.80 | $31.80 | 3.1M |
| 2025-10-24 | 24.24 | $23.90 | 630100 |
| 2025-10-23 | 24.05 | $25.01 | 591923 |
| 2025-10-22 | 23.73 | $24.37 | 211726 |
| 2025-10-21 | 23.52 | $26.03 | 189400 |
| 2025-10-20 | 23.17 | $26.15 | 259153 |
| 2025-10-17 | 22.81 | $23.95 | 541000 |
| 2025-10-16 | 22.56 | $24.21 | 579870 |
| 2025-10-15 | 22.32 | $26.99 | 519323 |
| 2025-10-14 | 21.92 | $25.85 | 415112 |
| 2025-10-13 | 21.54 | $26.54 | 310355 |
| 2025-10-10 | 21.31 | $26.59 | 567917 |
| 2025-10-09 | 21.00 | $27.76 | 835500 |
| 2025-10-08 | 20.62 | $25.90 | 1.0M |
| 2025-10-07 | 20.31 | $20.85 | 411200 |
| 2025-10-06 | 20.36 | $23.03 | 258633 |
| 2025-10-03 | 20.29 | $21.76 | 142900 |
| 2025-10-02 | 20.22 | $20.95 | 270010 |
| 2025-10-01 | 20.02 | $22.12 | 153224 |
| 2025-09-30 | 19.78 | $22.20 | 514967 |
| 2025-09-29 | 19.54 | $20.57 | 325932 |
| 2025-09-26 | 19.31 | $20.09 | 106601 |
| 2025-09-25 | 19.12 | $18.62 | 247600 |
| 2025-09-24 | 19.03 | $20.28 | 186404 |
| 2025-09-23 | 18.86 | $18.96 | 176329 |
| 2025-09-22 | 18.74 | $18.95 | 108212 |
| 2025-09-19 | 18.65 | $18.94 | 853302 |
| 2025-09-18 | 18.55 | $19.46 | 142621 |
| 2025-09-17 | 18.39 | $19.07 | 241800 |
| 2025-09-16 | 18.23 | $18.24 | 192370 |
| 2025-09-15 | 18.18 | $21.95 | 339662 |
| 2025-09-12 | 17.93 | $20.23 | 556200 |
| 2025-09-11 | 17.75 | $20.17 | 118500 |
| 2025-09-10 | 17.58 | $19.79 | 199308 |
| 2025-09-09 | 17.39 | $21.84 | 203700 |
| 2025-09-08 | 17.04 | $21.52 | 410246 |
| 2025-09-05 | 16.69 | $20.51 | 571800 |
| 2025-09-04 | 16.41 | $16.98 | 161600 |
| 2025-09-03 | 16.35 | $17.14 | 261600 |
| 2025-09-02 | 16.29 | $17.52 | 337848 |
| 2025-08-29 | 16.26 | $16.00 | 143136 |
| 2025-08-28 | 16.23 | $16.26 | 99604 |
| 2025-08-27 | 16.20 | $16.71 | 130600 |
| 2025-08-26 | 16.15 | $17.00 | 95700 |
| 2025-08-25 | 16.10 | $16.56 | 155034 |
| 2025-08-22 | 16.10 | $17.10 | 231632 |
| 2025-08-21 | 16.03 | $16.93 | 190300 |
| 2025-08-20 | 16.00 | $16.32 | 481133 |
| 2025-08-19 | 15.96 | $15.85 | 252200 |
| 2025-08-18 | 15.88 | $17.28 | 329400 |
| 2025-08-15 | 15.74 | $16.82 | 128600 |
| 2025-08-14 | 15.58 | $16.76 | 79222 |
| 2025-08-13 | 15.40 | $16.71 | 78000 |
| 2025-08-12 | 15.22 | $15.90 | 98042 |
| 2025-08-11 | 15.04 | $14.91 | 87800 |
| 2025-08-08 | 14.94 | $14.63 | 84400 |
| 2025-08-07 | 14.77 | $14.80 | 175200 |
| 2025-08-06 | 14.63 | $15.70 | 117200 |
| 2025-08-05 | 14.37 | $16.09 | 144500 |
| 2025-08-04 | 14.06 | $16.81 | 166617 |
| 2025-08-01 | 13.71 | $15.41 | 164600 |
| 2025-07-31 | 13.44 | $15.71 | 75700 |
| 2025-07-30 | 13.17 | $15.75 | 114615 |
| 2025-07-29 | 12.84 | $16.05 | 160515 |
| 2025-07-28 | 12.52 | $16.45 | 120400 |
| 2025-07-25 | 12.18 | $15.66 | 164400 |
| 2025-07-24 | 11.90 | $16.32 | 222600 |
| 2025-07-23 | 11.59 | $15.62 | 165600 |
| 2025-07-22 | 11.31 | $14.31 | 101000 |
| 2025-07-21 | 11.07 | $14.29 | 85244 |
| 2025-07-18 | 10.82 | $13.73 | 106941 |
| 2025-07-17 | 10.60 | $13.18 | 109600 |
| 2025-07-16 | 10.42 | $13.07 | 95058 |
| 2025-07-15 | 10.27 | $12.35 | 298810 |
| 2025-07-14 | 10.16 | $12.82 | 234247 |
| 2025-07-11 | 10.09 | $11.18 | 100700 |
| 2025-07-10 | 10.14 | $12.07 | 256300 |
| 2025-07-09 | 10.13 | $10.49 | 272000 |
| 2025-07-08 | 10.20 | $9.97 | 163224 |
| 2025-07-07 | 10.26 | $9.79 | 117300 |
| 2025-07-03 | 10.25 | $10.03 | 145704 |
| 2025-07-02 | 10.23 | $10.22 | 194449 |
| 2025-07-01 | 10.19 | $9.14 | 260157 |
| 2025-06-30 | 10.24 | $9.69 | 165539 |
| 2025-06-27 | 10.23 | $9.58 | 489000 |
| 2025-06-26 | 10.25 | $10.15 | 145400 |
| 2025-06-25 | 10.20 | $10.19 | 121000 |
| 2025-06-24 | 10.22 | $10.02 | 179900 |
| 2025-06-23 | 10.29 | $9.47 | 113700 |
| 2025-06-20 | 10.39 | $9.19 | 180100 |
| 2025-06-18 | 10.48 | $9.31 | 130927 |
| 2025-06-17 | 10.59 | $9.68 | 176011 |
| 2025-06-16 | 10.65 | $9.97 | 137600 |
| 2025-06-13 | 10.68 | $10.33 | 172800 |
| 2025-06-12 | 10.65 | $11.32 | 88912 |
| 2025-06-11 | 10.52 | $12.11 | 1.1M |
| 2025-06-10 | 10.37 | $11.94 | 190700 |
| 2025-06-09 | 10.26 | $11.92 | 184442 |
| 2025-06-06 | 10.11 | $11.12 | 198092 |
| 2025-06-05 | 10.02 | $9.61 | 105400 |
| 2025-06-04 | 9.98 | $9.55 | 102829 |
| 2025-06-03 | 9.95 | $9.52 | 147304 |
| 2025-06-02 | 10.04 | $10.06 | 396139 |
| 2025-05-30 | 10.13 | $9.52 | 84900 |
| 2025-05-29 | 10.23 | $10.00 | 210439 |
| 2025-05-28 | 10.31 | $9.23 | 145266 |
| 2025-05-27 | 10.41 | $10.56 | 116333 |
| 2025-05-23 | 10.38 | $11.43 | 101600 |
| 2025-05-22 | 10.31 | $11.45 | 89000 |
| 2025-05-21 | 10.23 | $10.94 | 121448 |
| 2025-05-20 | 10.18 | $11.48 | 115000 |
| 2025-05-19 | 10.10 | $11.01 | 82643 |
| 2025-05-16 | 10.04 | $10.47 | 113300 |
| 2025-05-15 | 9.96 | $9.74 | 195804 |
| 2025-05-14 | 9.89 | $8.68 | 97506 |
| 2025-05-13 | 9.89 | $9.09 | 91510 |
| 2025-05-12 | 9.86 | $9.74 | 151419 |
| 2025-05-09 | 9.77 | $9.05 | 86435 |
| 2025-05-08 | 9.66 | $9.29 | 129400 |
| 2025-05-07 | 9.57 | $8.72 | 139300 |
| 2025-05-06 | 9.47 | $9.03 | 311900 |
| 2025-05-05 | 9.41 | $11.24 | 112000 |
| 2025-05-02 | 9.23 | $11.92 | 111600 |
| 2025-05-01 | 9.02 | $11.56 | 193500 |
| 2025-04-30 | 8.87 | $11.58 | 148870 |
| 2025-04-29 | 8.67 | $11.20 | 167700 |
| 2025-04-28 | 8.50 | $9.95 | 132041 |
| 2025-04-25 | 8.41 | $10.02 | 79800 |
| 2025-04-24 | 8.31 | $9.98 | 110800 |
| 2025-04-23 | 8.22 | $9.91 | 142700 |
| 2025-04-22 | 8.18 | $9.81 | 275528 |
| 2025-04-21 | 8.15 | $9.75 | 181036 |
| 2025-04-17 | 8.08 | $8.92 | 77300 |
| 2025-04-16 | 8.06 | $8.33 | 79923 |
| 2025-04-15 | 8.06 | $8.72 | 286836 |
| 2025-04-14 | 8.02 | $8.50 | 148500 |
| 2025-04-11 | 8.01 | $7.93 | 179500 |
| 2025-04-10 | 8.03 | $6.78 | 203500 |
| 2025-04-09 | 8.13 | $7.49 | 334600 |
| 2025-04-08 | 8.16 | $6.77 | 524000 |
| 2025-04-07 | 8.19 | $7.75 | 620844 |
| 2025-04-04 | 8.15 | $7.71 | 210800 |
| 2025-04-03 | 8.14 | $7.80 | 215416 |
| 2025-04-02 | 8.11 | $8.43 | 237098 |
| 2025-04-01 | 8.04 | $7.60 | 184825 |
| 2025-03-31 | 8.01 | $7.90 | 159300 |
| 2025-03-28 | 7.94 | $8.17 | 93116 |
| 2025-03-27 | 7.89 | $8.03 | 174517 |
| 2025-03-26 | 7.81 | $8.06 | 257546 |
| 2025-03-25 | 7.75 | $9.11 | 924100 |
| 2025-03-24 | 7.64 | $9.31 | 135716 |
| 2025-03-21 | 7.53 | $8.33 | 170547 |
| 2025-03-20 | 7.50 | $8.52 | 195000 |
| 2025-03-19 | 7.47 | $8.25 | 96568 |
| 2025-03-18 | 7.38 | $7.90 | 148400 |
| 2025-03-17 | 7.32 | $8.43 | 133531 |
| 2025-03-14 | 7.24 | $8.25 | 176216 |
| 2025-03-13 | 7.19 | $8.73 | 156205 |
| 2025-03-12 | 7.11 | $8.21 | 250007 |
| 2025-03-11 | 7.06 | $7.25 | 120500 |
| 2025-03-10 | 7.08 | $7.06 | 228111 |
| 2025-03-07 | 7.11 | $7.45 | 118465 |
| 2025-03-06 | 7.13 | $7.27 | 116932 |
| 2025-03-05 | 7.16 | $6.96 | 92847 |
| 2025-03-04 | 7.20 | $6.93 | 113324 |
| 2025-03-03 | 7.22 | $6.64 | 134700 |
| 2025-02-28 | 7.29 | $7.01 | 67322 |
| 2025-02-27 | 7.32 | $6.61 | 77511 |
| 2025-02-26 | 7.36 | $6.75 | 91301 |
| 2025-02-25 | 7.34 | $7.02 | 84400 |
| 2025-02-24 | 7.33 | $7.01 | 85522 |
| 2025-02-21 | 7.36 | $7.83 | 172600 |
| 2025-02-20 | 7.39 | $7.81 | 201600 |
| 2025-02-19 | 7.42 | $6.43 | 171225 |
| 2025-02-18 | 7.51 | $6.65 | 164900 |
| 2025-02-14 | 7.57 | $6.97 | 114900 |
| 2025-02-13 | 7.61 | $7.14 | 96100 |
| 2025-02-12 | 7.66 | $7.21 | 138400 |
| 2025-02-11 | 7.70 | $7.27 | 159400 |
| 2025-02-10 | 7.75 | $7.57 | 138500 |
| 2025-02-07 | 7.77 | $7.71 | 209200 |
| 2025-02-06 | 7.85 | $7.85 | 131371 |
| 2025-02-05 | 7.95 | $7.92 | 209637 |
| 2025-02-04 | 8.06 | $7.66 | 247100 |
| 2025-02-03 | 8.17 | $7.41 | 218250 |
| 2025-01-31 | 8.25 | $8.02 | 192648 |
| 2025-01-30 | 8.26 | $7.62 | 543840 |
| 2025-01-29 | 8.32 | $7.29 | 292746 |
| 2025-01-28 | 8.45 | $6.43 | 355400 |
| 2025-01-27 | 8.63 | $6.71 | 197700 |
| 2025-01-24 | 8.78 | $7.73 | 185500 |
| 2025-01-23 | 8.88 | $8.38 | 166300 |
| 2025-01-22 | 8.96 | $8.33 | 214808 |
| 2025-01-21 | 9.03 | $8.40 | 228947 |
| 2025-01-17 | 9.07 | $7.85 | 112524 |
| 2025-01-16 | 9.15 | $7.78 | 110000 |
| 2025-01-15 | 9.20 | $8.11 | 65635 |
| 2025-01-14 | 9.24 | $8.02 | 190708 |
| 2025-01-13 | 9.30 | $8.12 | 172439 |
| 2025-01-10 | 9.35 | $8.12 | 216800 |
| 2025-01-08 | 9.42 | $9.28 | 204778 |
| 2025-01-07 | 9.46 | $9.77 | 231900 |
| 2025-01-06 | 9.51 | $10.13 | 280700 |
| 2025-01-03 | 9.53 | $9.83 | 195228 |
| 2025-01-02 | 9.53 | $9.01 | 175740 |
| 2024-12-31 | 9.62 | $8.19 | 391208 |
| 2024-12-30 | 9.77 | $8.99 | 193305 |
| 2024-12-27 | 9.90 | $9.84 | 119132 |
| 2024-12-26 | 9.99 | $10.05 | 178231 |
| 2024-12-24 | 10.06 | $9.75 | 157037 |
| 2024-12-23 | 10.14 | $9.57 | 340437 |
| 2024-12-20 | 10.26 | $10.01 | 3.6M |
| 2024-12-19 | 10.28 | $9.76 | 437200 |
| 2024-12-18 | 10.42 | $9.21 | 395702 |
| 2024-12-17 | 10.68 | $9.48 | 712931 |
| 2024-12-16 | 10.96 | $8.77 | 399315 |
| 2024-12-13 | 11.38 | $8.92 | 265223 |
| 2024-12-12 | 11.87 | $9.25 | 345416 |
| 2024-12-11 | 12.36 | $9.16 | 302600 |
| 2024-12-10 | 12.93 | $9.50 | 582764 |
| 2024-12-09 | 13.52 | $10.02 | 373636 |
| 2024-12-06 | 14.07 | $10.85 | 462000 |
| 2024-12-05 | 14.57 | $10.50 | 428238 |
| 2024-12-04 | 15.09 | $9.84 | 383820 |
| 2024-12-03 | 15.64 | $10.73 | 286242 |
| 2024-12-02 | 16.10 | $11.20 | 285600 |
| 2024-11-29 | 16.57 | $11.51 | 131000 |
| 2024-11-27 | 17.05 | $11.75 | 784645 |
| 2024-11-26 | 17.52 | $11.43 | 406900 |
| 2024-11-25 | 17.97 | $11.29 | 271700 |
| 2024-11-22 | 18.47 | $12.00 | 785100 |
| 2024-11-21 | 18.89 | $10.44 | 273555 |
| 2024-11-20 | 19.54 | $12.45 | 418917 |
| 2024-11-19 | 20.15 | $14.50 | 324700 |
| 2024-11-18 | 20.71 | $15.09 | 299217 |
| 2024-11-15 | 21.12 | $17.11 | 138356 |
| 2024-11-14 | 21.33 | $18.73 | 46700 |
| 2024-11-13 | 21.47 | $19.10 | 77649 |
| 2024-11-12 | 21.49 | $20.61 | 77900 |
| 2024-11-11 | 21.44 | $21.27 | 94900 |
| 2024-11-08 | 21.32 | $21.00 | 62139 |
| 2024-11-07 | 21.14 | $20.92 | 97721 |
| 2024-11-06 | 20.95 | $20.82 | 142800 |
| 2024-11-05 | 20.76 | $20.91 | 93200 |
| 2024-11-04 | 20.60 | $19.95 | 57340 |
| 2024-11-01 | 20.54 | $20.47 | 74800 |
| 2024-10-31 | 20.45 | $21.24 | 110003 |
| 2024-10-30 | 20.33 | $21.00 | 159500 |
| 2024-10-29 | 20.20 | $20.59 | 118300 |
| 2024-10-28 | 20.03 | $21.19 | 159200 |
| 2024-10-25 | 19.81 | $20.40 | 242800 |
| 2024-10-24 | 19.65 | $23.39 | 53023 |
| 2024-10-23 | 19.35 | $24.79 | 225900 |
| 2024-10-22 | 19.03 | $25.68 | 265220 |
| 2024-10-21 | 18.70 | $23.23 | 181200 |
| 2024-10-18 | 18.47 | $21.34 | 159643 |
| 2024-10-17 | 18.36 | $21.46 | 101743 |
| 2024-10-16 | 18.16 | $19.49 | 166769 |
| 2024-10-15 | 18.08 | $19.74 | 103518 |
| 2024-10-14 | 17.97 | $18.76 | 92494 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
26.35
2026-07-17
Close Price
$29.53
Vol: 718796
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.17
Average
18.00
Maximum
38.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.35 | $29.53 | 718796 |
| 2026-07-16 | 26.01 | $28.24 | 884133 |
| 2026-07-15 | 25.78 | $29.41 | 611300 |
| 2026-07-14 | 25.39 | $28.78 | 692300 |
| 2026-07-13 | 25.04 | $27.88 | 857103 |
| 2026-07-10 | 24.74 | $28.74 | 960128 |
| 2026-07-09 | 24.32 | $29.43 | 671148 |
| 2026-07-08 | 23.78 | $28.77 | 795931 |
| 2026-07-07 | 23.25 | $27.68 | 898541 |
| 2026-07-06 | 22.79 | $26.45 | 605323 |
| 2026-07-02 | 22.40 | $27.23 | 1.4M |
| 2026-07-01 | 21.89 | $28.00 | 2.4M |
| 2026-06-30 | 21.25 | $25.38 | 867712 |
| 2026-06-29 | 20.81 | $25.55 | 1.7M |
| 2026-06-26 | 20.32 | $25.87 | 3.5M |
| 2026-06-25 | 19.73 | $24.67 | 1.6M |
| 2026-06-24 | 19.21 | $21.80 | 789230 |
| 2026-06-23 | 18.94 | $20.20 | 513400 |
| 2026-06-22 | 18.81 | $20.80 | 643448 |
| 2026-06-18 | 18.60 | $19.78 | 2.1M |
| 2026-06-17 | 18.47 | $18.58 | 602752 |
| 2026-06-16 | 18.46 | $18.19 | 392325 |
| 2026-06-15 | 18.49 | $18.71 | 511910 |
| 2026-06-12 | 18.47 | $19.80 | 1.3M |
| 2026-06-11 | 18.33 | $17.76 | 607217 |
| 2026-06-10 | 18.38 | $17.91 | 432800 |
| 2026-06-09 | 18.43 | $18.42 | 334300 |
| 2026-06-08 | 18.44 | $17.61 | 504614 |
| 2026-06-05 | 18.52 | $17.47 | 494076 |
| 2026-06-04 | 18.63 | $18.38 | 508442 |
| 2026-06-03 | 18.66 | $17.40 | 416242 |
| 2026-06-02 | 18.79 | $17.13 | 634000 |
| 2026-06-01 | 18.97 | $18.17 | 636860 |
| 2026-05-29 | 19.05 | $18.40 | 724825 |
| 2026-05-28 | 19.12 | $18.56 | 733830 |
| 2026-05-27 | 19.18 | $18.09 | 321618 |
| 2026-05-26 | 19.30 | $18.73 | 407733 |
| 2026-05-22 | 19.35 | $18.97 | 342238 |
| 2026-05-21 | 19.40 | $19.84 | 531848 |
| 2026-05-20 | 19.35 | $19.56 | 569124 |
| 2026-05-19 | 19.33 | $17.84 | 659072 |
| 2026-05-18 | 19.48 | $16.91 | 1.2M |
| 2026-05-15 | 19.75 | $18.34 | 642900 |
| 2026-05-14 | 19.90 | $18.90 | 510735 |
| 2026-05-13 | 20.01 | $19.93 | 516448 |
| 2026-05-12 | 20.02 | $19.16 | 297000 |
| 2026-05-11 | 20.11 | $20.40 | 384500 |
| 2026-05-08 | 20.07 | $19.64 | 289145 |
| 2026-05-07 | 20.12 | $19.27 | 448500 |
| 2026-05-06 | 20.21 | $20.83 | 352881 |
| 2026-05-05 | 20.14 | $20.76 | 398761 |
| 2026-05-04 | 20.08 | $21.56 | 920269 |
| 2026-05-01 | 19.92 | $19.36 | 796926 |
| 2026-04-30 | 19.98 | $19.32 | 686615 |
| 2026-04-29 | 20.05 | $17.55 | 498518 |
| 2026-04-28 | 20.32 | $18.01 | 535338 |
| 2026-04-27 | 20.56 | $18.59 | 344520 |
| 2026-04-24 | 20.77 | $18.19 | 564707 |
| 2026-04-23 | 21.04 | $18.49 | 532200 |
| 2026-04-22 | 21.31 | $20.07 | 507630 |
| 2026-04-21 | 21.44 | $20.44 | 426938 |
| 2026-04-20 | 21.54 | $20.90 | 299615 |
| 2026-04-17 | 21.61 | $21.82 | 317000 |
| 2026-04-16 | 21.59 | $21.76 | 313829 |
| 2026-04-15 | 21.57 | $21.05 | 631252 |
| 2026-04-14 | 21.62 | $21.34 | 696909 |
| 2026-04-13 | 21.65 | $21.04 | 434211 |
| 2026-04-10 | 21.72 | $20.44 | 384700 |
| 2026-04-09 | 21.85 | $21.28 | 554273 |
| 2026-04-08 | 21.91 | $20.86 | 837211 |
| 2026-04-07 | 22.02 | $22.48 | 456554 |
| 2026-04-06 | 21.98 | $22.26 | 643037 |
| 2026-04-02 | 21.95 | $21.46 | 1.7M |
| 2026-04-01 | 22.00 | $20.36 | 2.0M |
| 2026-03-31 | 22.17 | $19.55 | 2.6M |
| 2026-03-30 | 22.45 | $18.23 | 1.2M |
| 2026-03-27 | 22.89 | $18.21 | 3.4M |
| 2026-03-26 | 23.38 | $22.16 | 236700 |
| 2026-03-25 | 23.51 | $22.19 | 468040 |
| 2026-03-24 | 23.65 | $21.06 | 508736 |
| 2026-03-23 | 23.92 | $20.63 | 1.8M |
| 2026-03-20 | 24.27 | $22.30 | 2.3M |
| 2026-03-19 | 24.48 | $23.37 | 376538 |
| 2026-03-18 | 24.59 | $23.03 | 441700 |
| 2026-03-17 | 24.76 | $23.48 | 359900 |
| 2026-03-16 | 24.89 | $23.23 | 600600 |
| 2026-03-13 | 25.07 | $24.04 | 491524 |
| 2026-03-12 | 25.18 | $24.50 | 294050 |
| 2026-03-11 | 25.25 | $25.34 | 229411 |
| 2026-03-10 | 25.24 | $25.92 | 323906 |
| 2026-03-09 | 25.17 | $26.14 | 532435 |
| 2026-03-06 | 25.06 | $25.28 | 291793 |
| 2026-03-05 | 25.04 | $25.26 | 314810 |
| 2026-03-04 | 25.02 | $25.82 | 311006 |
| 2026-03-03 | 24.93 | $25.18 | 319700 |
| 2026-03-02 | 24.91 | $25.56 | 398105 |
| 2026-02-27 | 24.84 | $26.35 | 466400 |
| 2026-02-26 | 24.68 | $26.36 | 445500 |
| 2026-02-25 | 24.50 | $26.03 | 2.8M |
| 2026-02-24 | 24.34 | $26.07 | 410735 |
| 2026-02-23 | 24.16 | $26.14 | 522354 |
| 2026-02-20 | 23.95 | $25.88 | 747670 |
| 2026-02-19 | 23.75 | $27.02 | 616689 |
| 2026-02-18 | 23.40 | $26.68 | 423641 |
| 2026-02-17 | 23.06 | $26.77 | 748438 |
| 2026-02-13 | 22.66 | $26.40 | 1.1M |
| 2026-02-12 | 22.27 | $26.11 | 1.7M |
| 2026-02-11 | 21.87 | $23.27 | 943100 |
| 2026-02-10 | 21.72 | $21.48 | 616303 |
| 2026-02-09 | 21.74 | $22.48 | 553526 |
| 2026-02-06 | 21.67 | $21.80 | 864348 |
| 2026-02-05 | 21.65 | $21.01 | 941600 |
| 2026-02-04 | 21.72 | $20.66 | 1.3M |
| 2026-02-03 | 21.83 | $19.72 | 640802 |
| 2026-02-02 | 22.06 | $18.15 | 855035 |
| 2026-01-30 | 22.47 | $18.37 | 483405 |
| 2026-01-29 | 22.90 | $20.88 | 480833 |
| 2026-01-28 | 23.11 | $21.47 | 470500 |
| 2026-01-27 | 23.28 | $20.07 | 388600 |
| 2026-01-26 | 23.62 | $19.32 | 433253 |
| 2026-01-23 | 24.07 | $20.09 | 454055 |
| 2026-01-22 | 24.49 | $20.40 | 900863 |
| 2026-01-21 | 24.92 | $19.59 | 831500 |
| 2026-01-20 | 25.49 | $20.88 | 723700 |
| 2026-01-16 | 25.97 | $20.16 | 699535 |
| 2026-01-15 | 26.58 | $19.93 | 1.6M |
| 2026-01-14 | 27.28 | $22.56 | 774343 |
| 2026-01-13 | 27.78 | $21.57 | 1.4M |
| 2026-01-12 | 28.43 | $19.78 | 1.9M |
| 2026-01-09 | 29.34 | $16.08 | 532900 |
| 2026-01-08 | 30.74 | $16.41 | 813534 |
| 2026-01-07 | 32.25 | $16.51 | 2.0M |
| 2026-01-06 | 33.90 | $15.20 | 3.1M |
| 2026-01-05 | 35.87 | $16.61 | 8.1M |
| 2026-01-02 | 37.90 | $34.50 | 201613 |
| 2025-12-31 | 38.26 | $36.31 | 381142 |
| 2025-12-30 | 38.46 | $36.58 | 308544 |
| 2025-12-29 | 38.66 | $39.05 | 156044 |
| 2025-12-26 | 38.62 | $42.49 | 134333 |
| 2025-12-24 | 38.21 | $43.17 | 130900 |
| 2025-12-23 | 37.69 | $42.81 | 288998 |
| 2025-12-22 | 37.15 | $42.33 | 728052 |
| 2025-12-19 | 36.61 | $36.15 | 1.4M |
| 2025-12-18 | 36.66 | $35.07 | 321900 |
| 2025-12-17 | 36.82 | $35.81 | 231300 |
| 2025-12-16 | 36.93 | $36.89 | 377119 |
| 2025-12-15 | 36.93 | $32.59 | 558913 |
| 2025-12-12 | 37.39 | $40.59 | 268906 |
| 2025-12-11 | 37.05 | $40.21 | 209734 |
| 2025-12-10 | 36.72 | $39.10 | 285200 |
| 2025-12-09 | 36.47 | $38.17 | 224132 |
| 2025-12-08 | 36.29 | $39.37 | 303923 |
| 2025-12-05 | 35.97 | $39.38 | 303500 |
| 2025-12-04 | 35.61 | $38.11 | 240113 |
| 2025-12-03 | 35.34 | $36.67 | 186600 |
| 2025-12-02 | 35.20 | $34.50 | 332490 |
| 2025-12-01 | 35.28 | $37.07 | 271381 |
| 2025-11-28 | 35.09 | $38.83 | 166011 |
| 2025-11-26 | 34.70 | $40.53 | 230409 |
| 2025-11-25 | 34.08 | $39.86 | 326444 |
| 2025-11-24 | 33.47 | $38.25 | 648400 |
| 2025-11-21 | 32.97 | $35.80 | 240148 |
| 2025-11-20 | 32.67 | $34.84 | 328132 |
| 2025-11-19 | 32.45 | $37.15 | 255947 |
| 2025-11-18 | 31.95 | $36.21 | 309793 |
| 2025-11-17 | 31.50 | $35.88 | 577400 |
| 2025-11-14 | 31.04 | $35.00 | 284508 |
| 2025-11-13 | 30.62 | $35.66 | 441449 |
| 2025-11-12 | 30.09 | $35.80 | 252400 |
| 2025-11-11 | 29.49 | $35.20 | 423606 |
| 2025-11-10 | 28.89 | $32.47 | 553022 |
| 2025-11-07 | 28.52 | $33.61 | 338889 |
| 2025-11-06 | 27.98 | $32.46 | 374838 |
| 2025-11-05 | 27.51 | $30.53 | 271477 |
| 2025-11-04 | 27.19 | $29.95 | 418200 |
| 2025-11-03 | 26.90 | $31.33 | 425930 |
| 2025-10-31 | 26.43 | $31.25 | 569694 |
| 2025-10-30 | 25.93 | $29.88 | 394000 |
| 2025-10-29 | 25.51 | $28.01 | 434590 |
| 2025-10-28 | 25.25 | $30.19 | 967500 |
| 2025-10-27 | 24.73 | $31.80 | 3.1M |
| 2025-10-24 | 23.98 | $23.90 | 630100 |
| 2025-10-23 | 23.99 | $25.01 | 591923 |
| 2025-10-22 | 23.88 | $24.37 | 211726 |
| 2025-10-21 | 23.83 | $26.03 | 189400 |
| 2025-10-20 | 23.60 | $26.15 | 259153 |
| 2025-10-17 | 23.33 | $23.95 | 541000 |
| 2025-10-16 | 23.27 | $24.21 | 579870 |
| 2025-10-15 | 23.17 | $26.99 | 519323 |
| 2025-10-14 | 22.77 | $25.85 | 415112 |
| 2025-10-13 | 22.44 | $26.54 | 310355 |
| 2025-10-10 | 22.01 | $26.59 | 567917 |
| 2025-10-09 | 21.53 | $27.76 | 835500 |
| 2025-10-08 | 20.88 | $25.90 | 1.0M |
| 2025-10-07 | 20.35 | $20.85 | 411200 |
| 2025-10-06 | 20.29 | $23.03 | 258633 |
| 2025-10-03 | 20.01 | $21.76 | 142900 |
| 2025-10-02 | 19.82 | $20.95 | 270010 |
| 2025-10-01 | 19.70 | $22.12 | 153224 |
| 2025-09-30 | 19.45 | $22.20 | 514967 |
| 2025-09-29 | 19.16 | $20.57 | 325932 |
| 2025-09-26 | 19.01 | $20.09 | 106601 |
| 2025-09-25 | 18.90 | $18.62 | 247600 |
| 2025-09-24 | 18.93 | $20.28 | 186404 |
| 2025-09-23 | 18.78 | $18.96 | 176329 |
| 2025-09-22 | 18.76 | $18.95 | 108212 |
| 2025-09-19 | 18.74 | $18.94 | 853302 |
| 2025-09-18 | 18.72 | $19.46 | 142621 |
| 2025-09-17 | 18.65 | $19.07 | 241800 |
| 2025-09-16 | 18.60 | $18.24 | 192370 |
| 2025-09-15 | 18.64 | $21.95 | 339662 |
| 2025-09-12 | 18.29 | $20.23 | 556200 |
| 2025-09-11 | 18.09 | $20.17 | 118500 |
| 2025-09-10 | 17.87 | $19.79 | 199308 |
| 2025-09-09 | 17.67 | $21.84 | 203700 |
| 2025-09-08 | 17.23 | $21.52 | 410246 |
| 2025-09-05 | 16.77 | $20.51 | 571800 |
| 2025-09-04 | 16.38 | $16.98 | 161600 |
| 2025-09-03 | 16.32 | $17.14 | 261600 |
| 2025-09-02 | 16.23 | $17.52 | 337848 |
| 2025-08-29 | 16.10 | $16.00 | 143136 |
| 2025-08-28 | 16.11 | $16.26 | 99604 |
| 2025-08-27 | 16.09 | $16.71 | 130600 |
| 2025-08-26 | 16.02 | $17.00 | 95700 |
| 2025-08-25 | 15.92 | $16.56 | 155034 |
| 2025-08-22 | 15.85 | $17.10 | 231632 |
| 2025-08-21 | 15.72 | $16.93 | 190300 |
| 2025-08-20 | 15.60 | $16.32 | 481133 |
| 2025-08-19 | 15.52 | $15.85 | 252200 |
| 2025-08-18 | 15.49 | $17.28 | 329400 |
| 2025-08-15 | 15.30 | $16.82 | 128600 |
| 2025-08-14 | 15.14 | $16.76 | 79222 |
| 2025-08-13 | 14.97 | $16.71 | 78000 |
| 2025-08-12 | 14.78 | $15.90 | 98042 |
| 2025-08-11 | 14.66 | $14.91 | 87800 |
| 2025-08-08 | 14.64 | $14.63 | 84400 |
| 2025-08-07 | 14.64 | $14.80 | 175200 |
| 2025-08-06 | 14.62 | $15.70 | 117200 |
| 2025-08-05 | 14.51 | $16.09 | 144500 |
| 2025-08-04 | 14.34 | $16.81 | 166617 |
| 2025-08-01 | 14.08 | $15.41 | 164600 |
| 2025-07-31 | 13.94 | $15.71 | 75700 |
| 2025-07-30 | 13.76 | $15.75 | 114615 |
| 2025-07-29 | 13.55 | $16.05 | 160515 |
| 2025-07-28 | 13.29 | $16.45 | 120400 |
| 2025-07-25 | 12.95 | $15.66 | 164400 |
| 2025-07-24 | 12.67 | $16.32 | 222600 |
| 2025-07-23 | 12.28 | $15.62 | 165600 |
| 2025-07-22 | 11.93 | $14.31 | 101000 |
| 2025-07-21 | 11.68 | $14.29 | 85244 |
| 2025-07-18 | 11.41 | $13.73 | 106941 |
| 2025-07-17 | 11.16 | $13.18 | 109600 |
| 2025-07-16 | 10.95 | $13.07 | 95058 |
| 2025-07-15 | 10.73 | $12.35 | 298810 |
| 2025-07-14 | 10.55 | $12.82 | 234247 |
| 2025-07-11 | 10.32 | $11.18 | 100700 |
| 2025-07-10 | 10.22 | $12.07 | 256300 |
| 2025-07-09 | 10.03 | $10.49 | 272000 |
| 2025-07-08 | 9.98 | $9.97 | 163224 |
| 2025-07-07 | 9.98 | $9.79 | 117300 |
| 2025-07-03 | 10.00 | $10.03 | 145704 |
| 2025-07-02 | 10.00 | $10.22 | 194449 |
| 2025-07-01 | 9.98 | $9.14 | 260157 |
| 2025-06-30 | 10.07 | $9.69 | 165539 |
| 2025-06-27 | 10.11 | $9.58 | 489000 |
| 2025-06-26 | 10.16 | $10.15 | 145400 |
| 2025-06-25 | 10.16 | $10.19 | 121000 |
| 2025-06-24 | 10.16 | $10.02 | 179900 |
| 2025-06-23 | 10.17 | $9.47 | 113700 |
| 2025-06-20 | 10.25 | $9.19 | 180100 |
| 2025-06-18 | 10.36 | $9.31 | 130927 |
| 2025-06-17 | 10.47 | $9.68 | 176011 |
| 2025-06-16 | 10.55 | $9.97 | 137600 |
| 2025-06-13 | 10.62 | $10.33 | 172800 |
| 2025-06-12 | 10.65 | $11.32 | 88912 |
| 2025-06-11 | 10.57 | $12.11 | 1.1M |
| 2025-06-10 | 10.41 | $11.94 | 190700 |
| 2025-06-09 | 10.25 | $11.92 | 184442 |
| 2025-06-06 | 10.08 | $11.12 | 198092 |
| 2025-06-05 | 9.97 | $9.61 | 105400 |
| 2025-06-04 | 10.00 | $9.55 | 102829 |
| 2025-06-03 | 10.05 | $9.52 | 147304 |
| 2025-06-02 | 10.11 | $10.06 | 396139 |
| 2025-05-30 | 10.11 | $9.52 | 84900 |
| 2025-05-29 | 10.18 | $10.00 | 210439 |
| 2025-05-28 | 10.19 | $9.23 | 145266 |
| 2025-05-27 | 10.30 | $10.56 | 116333 |
| 2025-05-23 | 10.27 | $11.43 | 101600 |
| 2025-05-22 | 10.15 | $11.45 | 89000 |
| 2025-05-21 | 10.01 | $10.94 | 121448 |
| 2025-05-20 | 9.91 | $11.48 | 115000 |
| 2025-05-19 | 9.74 | $11.01 | 82643 |
| 2025-05-16 | 9.61 | $10.47 | 113300 |
| 2025-05-15 | 9.52 | $9.74 | 195804 |
| 2025-05-14 | 9.50 | $8.68 | 97506 |
| 2025-05-13 | 9.58 | $9.09 | 91510 |
| 2025-05-12 | 9.64 | $9.74 | 151419 |
| 2025-05-09 | 9.62 | $9.05 | 86435 |
| 2025-05-08 | 9.69 | $9.29 | 129400 |
| 2025-05-07 | 9.73 | $8.72 | 139300 |
| 2025-05-06 | 9.83 | $9.03 | 311900 |
| 2025-05-05 | 9.92 | $11.24 | 112000 |
| 2025-05-02 | 9.78 | $11.92 | 111600 |
| 2025-05-01 | 9.55 | $11.56 | 193500 |
| 2025-04-30 | 9.34 | $11.58 | 148870 |
| 2025-04-29 | 9.11 | $11.20 | 167700 |
| 2025-04-28 | 8.89 | $9.95 | 132041 |
| 2025-04-25 | 8.77 | $10.02 | 79800 |
| 2025-04-24 | 8.64 | $9.98 | 110800 |
| 2025-04-23 | 8.50 | $9.91 | 142700 |
| 2025-04-22 | 8.35 | $9.81 | 275528 |
| 2025-04-21 | 8.20 | $9.75 | 181036 |
| 2025-04-17 | 8.04 | $8.92 | 77300 |
| 2025-04-16 | 7.94 | $8.33 | 79923 |
| 2025-04-15 | 7.90 | $8.72 | 286836 |
| 2025-04-14 | 7.82 | $8.50 | 148500 |
| 2025-04-11 | 7.75 | $7.93 | 179500 |
| 2025-04-10 | 7.73 | $6.78 | 203500 |
| 2025-04-09 | 7.83 | $7.49 | 334600 |
| 2025-04-08 | 7.86 | $6.77 | 524000 |
| 2025-04-07 | 7.98 | $7.75 | 620844 |
| 2025-04-04 | 8.00 | $7.71 | 210800 |
| 2025-04-03 | 8.03 | $7.80 | 215416 |
| 2025-04-02 | 8.05 | $8.43 | 237098 |
| 2025-04-01 | 8.01 | $7.60 | 184825 |
| 2025-03-31 | 8.06 | $7.90 | 159300 |
| 2025-03-28 | 8.07 | $8.17 | 93116 |
| 2025-03-27 | 8.06 | $8.03 | 174517 |
| 2025-03-26 | 8.07 | $8.06 | 257546 |
| 2025-03-25 | 8.07 | $9.11 | 924100 |
| 2025-03-24 | 7.96 | $9.31 | 135716 |
| 2025-03-21 | 7.82 | $8.33 | 170547 |
| 2025-03-20 | 7.76 | $8.52 | 195000 |
| 2025-03-19 | 7.68 | $8.25 | 96568 |
| 2025-03-18 | 7.62 | $7.90 | 148400 |
| 2025-03-17 | 7.60 | $8.43 | 133531 |
| 2025-03-14 | 7.51 | $8.25 | 176216 |
| 2025-03-13 | 7.43 | $8.73 | 156205 |
| 2025-03-12 | 7.29 | $8.21 | 250007 |
| 2025-03-11 | 7.20 | $7.25 | 120500 |
| 2025-03-10 | 7.19 | $7.06 | 228111 |
| 2025-03-07 | 7.20 | $7.45 | 118465 |
| 2025-03-06 | 7.18 | $7.27 | 116932 |
| 2025-03-05 | 7.17 | $6.96 | 92847 |
| 2025-03-04 | 7.19 | $6.93 | 113324 |
| 2025-03-03 | 7.22 | $6.64 | 134700 |
| 2025-02-28 | 7.28 | $7.01 | 67322 |
| 2025-02-27 | 7.31 | $6.61 | 77511 |
| 2025-02-26 | 7.38 | $6.75 | 91301 |
| 2025-02-25 | 7.45 | $7.02 | 84400 |
| 2025-02-24 | 7.49 | $7.01 | 85522 |
| 2025-02-21 | 7.54 | $7.83 | 172600 |
| 2025-02-20 | 7.51 | $7.81 | 201600 |
| 2025-02-19 | 7.48 | $6.43 | 171225 |
| 2025-02-18 | 7.59 | $6.65 | 164900 |
| 2025-02-14 | 7.69 | $6.97 | 114900 |
| 2025-02-13 | 7.77 | $7.14 | 96100 |
| 2025-02-12 | 7.83 | $7.21 | 138400 |
| 2025-02-11 | 7.90 | $7.27 | 159400 |
| 2025-02-10 | 7.97 | $7.57 | 138500 |
| 2025-02-07 | 8.01 | $7.71 | 209200 |
| 2025-02-06 | 8.04 | $7.85 | 131371 |
| 2025-02-05 | 8.06 | $7.92 | 209637 |
| 2025-02-04 | 8.07 | $7.66 | 247100 |
| 2025-02-03 | 8.12 | $7.41 | 218250 |
| 2025-01-31 | 8.19 | $8.02 | 192648 |
| 2025-01-30 | 8.21 | $7.62 | 543840 |
| 2025-01-29 | 8.27 | $7.29 | 292746 |
| 2025-01-28 | 8.38 | $6.43 | 355400 |
| 2025-01-27 | 8.58 | $6.71 | 197700 |
| 2025-01-24 | 8.78 | $7.73 | 185500 |
| 2025-01-23 | 8.89 | $8.38 | 166300 |
| 2025-01-22 | 8.94 | $8.33 | 214808 |
| 2025-01-21 | 9.00 | $8.40 | 228947 |
| 2025-01-17 | 9.07 | $7.85 | 112524 |
| 2025-01-16 | 9.20 | $7.78 | 110000 |
| 2025-01-15 | 9.35 | $8.11 | 65635 |
| 2025-01-14 | 9.48 | $8.02 | 190708 |
| 2025-01-13 | 9.63 | $8.12 | 172439 |
| 2025-01-10 | 9.79 | $8.12 | 216800 |
| 2025-01-08 | 9.96 | $9.28 | 204778 |
| 2025-01-07 | 10.04 | $9.77 | 231900 |
| 2025-01-06 | 10.06 | $10.13 | 280700 |
| 2025-01-03 | 10.06 | $9.83 | 195228 |
| 2025-01-02 | 10.08 | $9.01 | 175740 |
| 2024-12-31 | 10.19 | $8.19 | 391208 |
| 2024-12-30 | 10.40 | $8.99 | 193305 |
| 2024-12-27 | 10.55 | $9.84 | 119132 |
| 2024-12-26 | 10.63 | $10.05 | 178231 |
| 2024-12-24 | 10.69 | $9.75 | 157037 |
| 2024-12-23 | 10.79 | $9.57 | 340437 |
| 2024-12-20 | 10.91 | $10.01 | 3.6M |
| 2024-12-19 | 11.01 | $9.76 | 437200 |
| 2024-12-18 | 11.14 | $9.21 | 395702 |
| 2024-12-17 | 11.34 | $9.48 | 712931 |
| 2024-12-16 | 11.54 | $8.77 | 399315 |
| 2024-12-13 | 11.83 | $8.92 | 265223 |
| 2024-12-12 | 12.14 | $9.25 | 345416 |
| 2024-12-11 | 12.44 | $9.16 | 302600 |
| 2024-12-10 | 12.79 | $9.50 | 582764 |
| 2024-12-09 | 13.13 | $10.02 | 373636 |
| 2024-12-06 | 13.46 | $10.85 | 462000 |
| 2024-12-05 | 13.74 | $10.50 | 428238 |
| 2024-12-04 | 14.08 | $9.84 | 383820 |
| 2024-12-03 | 14.52 | $10.73 | 286242 |
| 2024-12-02 | 14.92 | $11.20 | 285600 |
| 2024-11-29 | 15.32 | $11.51 | 131000 |
| 2024-11-27 | 15.72 | $11.75 | 784645 |
| 2024-11-26 | 16.13 | $11.43 | 406900 |
| 2024-11-25 | 16.63 | $11.29 | 271700 |
| 2024-11-22 | 17.19 | $12.00 | 785100 |
| 2024-11-21 | 17.74 | $10.44 | 273555 |
| 2024-11-20 | 18.51 | $12.45 | 418917 |
| 2024-11-19 | 19.14 | $14.50 | 324700 |
| 2024-11-18 | 19.63 | $15.09 | 299217 |
| 2024-11-15 | 20.11 | $17.11 | 138356 |
| 2024-11-14 | 20.43 | $18.73 | 46700 |
| 2024-11-13 | 20.60 | $19.10 | 77649 |
| 2024-11-12 | 20.76 | $20.61 | 77900 |
| 2024-11-11 | 20.78 | $21.27 | 94900 |
| 2024-11-08 | 20.73 | $21.00 | 62139 |
| 2024-11-07 | 20.70 | $20.92 | 97721 |
| 2024-11-06 | 20.67 | $20.82 | 142800 |
| 2024-11-05 | 20.66 | $20.91 | 93200 |
| 2024-11-04 | 20.63 | $19.95 | 57340 |
| 2024-11-01 | 20.70 | $20.47 | 74800 |
| 2024-10-31 | 20.73 | $21.24 | 110003 |
| 2024-10-30 | 20.68 | $21.00 | 159500 |
| 2024-10-29 | 20.64 | $20.59 | 118300 |
| 2024-10-28 | 20.65 | $21.19 | 159200 |
| 2024-10-25 | 20.59 | $20.40 | 242800 |
| 2024-10-24 | 20.61 | $23.39 | 53023 |
| 2024-10-23 | 20.32 | $24.79 | 225900 |
| 2024-10-22 | 19.85 | $25.68 | 265220 |
| 2024-10-21 | 19.23 | $23.23 | 181200 |
| 2024-10-18 | 18.81 | $21.34 | 159643 |
| 2024-10-17 | 18.55 | $21.46 | 101743 |
| 2024-10-16 | 18.24 | $19.49 | 166769 |
| 2024-10-15 | 18.11 | $19.74 | 103518 |
| 2024-10-14 | 17.93 | $18.76 | 92494 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.74
2026-07-17
Close Price
$29.53
Vol: 718796
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.01
Average
18.03
Maximum
39.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.74 | $29.53 | 718796 |
| 2026-07-16 | 27.37 | $28.24 | 884133 |
| 2026-07-15 | 27.08 | $29.41 | 611300 |
| 2026-07-14 | 26.63 | $28.78 | 692300 |
| 2026-07-13 | 26.19 | $27.88 | 857103 |
| 2026-07-10 | 25.79 | $28.74 | 960128 |
| 2026-07-09 | 25.25 | $29.43 | 671148 |
| 2026-07-08 | 24.60 | $28.77 | 795931 |
| 2026-07-07 | 23.96 | $27.68 | 898541 |
| 2026-07-06 | 23.37 | $26.45 | 605323 |
| 2026-07-02 | 22.86 | $27.23 | 1.4M |
| 2026-07-01 | 22.23 | $28.00 | 2.4M |
| 2026-06-30 | 21.47 | $25.38 | 867712 |
| 2026-06-29 | 20.93 | $25.55 | 1.7M |
| 2026-06-26 | 20.34 | $25.87 | 3.5M |
| 2026-06-25 | 19.69 | $24.67 | 1.6M |
| 2026-06-24 | 19.12 | $21.80 | 789230 |
| 2026-06-23 | 18.80 | $20.20 | 513400 |
| 2026-06-22 | 18.63 | $20.80 | 643448 |
| 2026-06-18 | 18.41 | $19.78 | 2.1M |
| 2026-06-17 | 18.27 | $18.58 | 602752 |
| 2026-06-16 | 18.25 | $18.19 | 392325 |
| 2026-06-15 | 18.26 | $18.71 | 511910 |
| 2026-06-12 | 18.22 | $19.80 | 1.3M |
| 2026-06-11 | 18.07 | $17.76 | 607217 |
| 2026-06-10 | 18.12 | $17.91 | 432800 |
| 2026-06-09 | 18.17 | $18.42 | 334300 |
| 2026-06-08 | 18.17 | $17.61 | 504614 |
| 2026-06-05 | 18.27 | $17.47 | 494076 |
| 2026-06-04 | 18.38 | $18.38 | 508442 |
| 2026-06-03 | 18.42 | $17.40 | 416242 |
| 2026-06-02 | 18.57 | $17.13 | 634000 |
| 2026-06-01 | 18.77 | $18.17 | 636860 |
| 2026-05-29 | 18.87 | $18.40 | 724825 |
| 2026-05-28 | 18.96 | $18.56 | 733830 |
| 2026-05-27 | 19.02 | $18.09 | 321618 |
| 2026-05-26 | 19.13 | $18.73 | 407733 |
| 2026-05-22 | 19.18 | $18.97 | 342238 |
| 2026-05-21 | 19.20 | $19.84 | 531848 |
| 2026-05-20 | 19.13 | $19.56 | 569124 |
| 2026-05-19 | 19.10 | $17.84 | 659072 |
| 2026-05-18 | 19.23 | $16.91 | 1.2M |
| 2026-05-15 | 19.48 | $18.34 | 642900 |
| 2026-05-14 | 19.60 | $18.90 | 510735 |
| 2026-05-13 | 19.69 | $19.93 | 516448 |
| 2026-05-12 | 19.68 | $19.16 | 297000 |
| 2026-05-11 | 19.76 | $20.40 | 384500 |
| 2026-05-08 | 19.72 | $19.64 | 289145 |
| 2026-05-07 | 19.76 | $19.27 | 448500 |
| 2026-05-06 | 19.84 | $20.83 | 352881 |
| 2026-05-05 | 19.78 | $20.76 | 398761 |
| 2026-05-04 | 19.73 | $21.56 | 920269 |
| 2026-05-01 | 19.60 | $19.36 | 796926 |
| 2026-04-30 | 19.70 | $19.32 | 686615 |
| 2026-04-29 | 19.80 | $17.55 | 498518 |
| 2026-04-28 | 20.09 | $18.01 | 535338 |
| 2026-04-27 | 20.33 | $18.59 | 344520 |
| 2026-04-24 | 20.51 | $18.19 | 564707 |
| 2026-04-23 | 20.75 | $18.49 | 532200 |
| 2026-04-22 | 20.98 | $20.07 | 507630 |
| 2026-04-21 | 21.06 | $20.44 | 426938 |
| 2026-04-20 | 21.11 | $20.90 | 299615 |
| 2026-04-17 | 21.12 | $21.82 | 317000 |
| 2026-04-16 | 21.05 | $21.76 | 313829 |
| 2026-04-15 | 21.00 | $21.05 | 631252 |
| 2026-04-14 | 21.02 | $21.34 | 696909 |
| 2026-04-13 | 21.02 | $21.04 | 434211 |
| 2026-04-10 | 21.07 | $20.44 | 384700 |
| 2026-04-09 | 21.19 | $21.28 | 554273 |
| 2026-04-08 | 21.26 | $20.86 | 837211 |
| 2026-04-07 | 21.38 | $22.48 | 456554 |
| 2026-04-06 | 21.37 | $22.26 | 643037 |
| 2026-04-02 | 21.40 | $21.46 | 1.7M |
| 2026-04-01 | 21.52 | $20.36 | 2.0M |
| 2026-03-31 | 21.77 | $19.55 | 2.6M |
| 2026-03-30 | 22.12 | $18.23 | 1.2M |
| 2026-03-27 | 22.64 | $18.21 | 3.4M |
| 2026-03-26 | 23.19 | $22.16 | 236700 |
| 2026-03-25 | 23.39 | $22.19 | 468040 |
| 2026-03-24 | 23.61 | $21.06 | 508736 |
| 2026-03-23 | 23.95 | $20.63 | 1.8M |
| 2026-03-20 | 24.37 | $22.30 | 2.3M |
| 2026-03-19 | 24.64 | $23.37 | 376538 |
| 2026-03-18 | 24.82 | $23.03 | 441700 |
| 2026-03-17 | 25.06 | $23.48 | 359900 |
| 2026-03-16 | 25.27 | $23.23 | 600600 |
| 2026-03-13 | 25.52 | $24.04 | 491524 |
| 2026-03-12 | 25.70 | $24.50 | 294050 |
| 2026-03-11 | 25.83 | $25.34 | 229411 |
| 2026-03-10 | 25.86 | $25.92 | 323906 |
| 2026-03-09 | 25.83 | $26.14 | 532435 |
| 2026-03-06 | 25.74 | $25.28 | 291793 |
| 2026-03-05 | 25.73 | $25.26 | 314810 |
| 2026-03-04 | 25.69 | $25.82 | 311006 |
| 2026-03-03 | 25.57 | $25.18 | 319700 |
| 2026-03-02 | 25.47 | $25.56 | 398105 |
| 2026-02-27 | 25.31 | $26.35 | 466400 |
| 2026-02-26 | 25.04 | $26.36 | 445500 |
| 2026-02-25 | 24.75 | $26.03 | 2.8M |
| 2026-02-24 | 24.47 | $26.07 | 410735 |
| 2026-02-23 | 24.14 | $26.14 | 522354 |
| 2026-02-20 | 23.79 | $25.88 | 747670 |
| 2026-02-19 | 23.43 | $27.02 | 616689 |
| 2026-02-18 | 22.92 | $26.68 | 423641 |
| 2026-02-17 | 22.43 | $26.77 | 748438 |
| 2026-02-13 | 21.89 | $26.40 | 1.1M |
| 2026-02-12 | 21.35 | $26.11 | 1.7M |
| 2026-02-11 | 20.83 | $23.27 | 943100 |
| 2026-02-10 | 20.57 | $21.48 | 616303 |
| 2026-02-09 | 20.47 | $22.48 | 553526 |
| 2026-02-06 | 20.25 | $21.80 | 864348 |
| 2026-02-05 | 20.06 | $21.01 | 941600 |
| 2026-02-04 | 19.93 | $20.66 | 1.3M |
| 2026-02-03 | 19.81 | $19.72 | 640802 |
| 2026-02-02 | 19.76 | $18.15 | 855035 |
| 2026-01-30 | 19.93 | $18.37 | 483405 |
| 2026-01-29 | 20.18 | $20.88 | 480833 |
| 2026-01-28 | 20.25 | $21.47 | 470500 |
| 2026-01-27 | 20.36 | $20.07 | 388600 |
| 2026-01-26 | 20.71 | $19.32 | 433253 |
| 2026-01-23 | 21.24 | $20.09 | 454055 |
| 2026-01-22 | 21.80 | $20.40 | 900863 |
| 2026-01-21 | 22.44 | $19.59 | 831500 |
| 2026-01-20 | 23.24 | $20.88 | 723700 |
| 2026-01-16 | 23.98 | $20.16 | 699535 |
| 2026-01-15 | 24.87 | $19.93 | 1.6M |
| 2026-01-14 | 25.85 | $22.56 | 774343 |
| 2026-01-13 | 26.64 | $21.57 | 1.4M |
| 2026-01-12 | 27.61 | $19.78 | 1.9M |
| 2026-01-09 | 28.84 | $16.08 | 532900 |
| 2026-01-08 | 30.54 | $16.41 | 813534 |
| 2026-01-07 | 32.31 | $16.51 | 2.0M |
| 2026-01-06 | 34.18 | $15.20 | 3.1M |
| 2026-01-05 | 36.29 | $16.61 | 8.1M |
| 2026-01-02 | 38.37 | $34.50 | 201613 |
| 2025-12-31 | 38.76 | $36.31 | 381142 |
| 2025-12-30 | 38.96 | $36.58 | 308544 |
| 2025-12-29 | 39.14 | $39.05 | 156044 |
| 2025-12-26 | 39.09 | $42.49 | 134333 |
| 2025-12-24 | 38.69 | $43.17 | 130900 |
| 2025-12-23 | 38.22 | $42.81 | 288998 |
| 2025-12-22 | 37.76 | $42.33 | 728052 |
| 2025-12-19 | 37.31 | $36.15 | 1.4M |
| 2025-12-18 | 37.45 | $35.07 | 321900 |
| 2025-12-17 | 37.70 | $35.81 | 231300 |
| 2025-12-16 | 37.88 | $36.89 | 377119 |
| 2025-12-15 | 37.95 | $32.59 | 558913 |
| 2025-12-12 | 38.45 | $40.59 | 268906 |
| 2025-12-11 | 38.16 | $40.21 | 209734 |
| 2025-12-10 | 37.88 | $39.10 | 285200 |
| 2025-12-09 | 37.69 | $38.17 | 224132 |
| 2025-12-08 | 37.56 | $39.37 | 303923 |
| 2025-12-05 | 37.29 | $39.38 | 303500 |
| 2025-12-04 | 36.99 | $38.11 | 240113 |
| 2025-12-03 | 36.77 | $36.67 | 186600 |
| 2025-12-02 | 36.66 | $34.50 | 332490 |
| 2025-12-01 | 36.74 | $37.07 | 271381 |
| 2025-11-28 | 36.54 | $38.83 | 166011 |
| 2025-11-26 | 36.14 | $40.53 | 230409 |
| 2025-11-25 | 35.51 | $39.86 | 326444 |
| 2025-11-24 | 34.90 | $38.25 | 648400 |
| 2025-11-21 | 34.42 | $35.80 | 240148 |
| 2025-11-20 | 34.11 | $34.84 | 328132 |
| 2025-11-19 | 33.84 | $37.15 | 255947 |
| 2025-11-18 | 33.30 | $36.21 | 309793 |
| 2025-11-17 | 32.79 | $35.88 | 577400 |
| 2025-11-14 | 32.28 | $35.00 | 284508 |
| 2025-11-13 | 31.79 | $35.66 | 441449 |
| 2025-11-12 | 31.18 | $35.80 | 252400 |
| 2025-11-11 | 30.52 | $35.20 | 423606 |
| 2025-11-10 | 29.87 | $32.47 | 553022 |
| 2025-11-07 | 29.46 | $33.61 | 338889 |
| 2025-11-06 | 28.90 | $32.46 | 374838 |
| 2025-11-05 | 28.43 | $30.53 | 271477 |
| 2025-11-04 | 28.12 | $29.95 | 418200 |
| 2025-11-03 | 27.82 | $31.33 | 425930 |
| 2025-10-31 | 27.35 | $31.25 | 569694 |
| 2025-10-30 | 26.85 | $29.88 | 394000 |
| 2025-10-29 | 26.43 | $28.01 | 434590 |
| 2025-10-28 | 26.16 | $30.19 | 967500 |
| 2025-10-27 | 25.65 | $31.80 | 3.1M |
| 2025-10-24 | 24.93 | $23.90 | 630100 |
| 2025-10-23 | 24.94 | $25.01 | 591923 |
| 2025-10-22 | 24.82 | $24.37 | 211726 |
| 2025-10-21 | 24.74 | $26.03 | 189400 |
| 2025-10-20 | 24.47 | $26.15 | 259153 |
| 2025-10-17 | 24.15 | $23.95 | 541000 |
| 2025-10-16 | 24.02 | $24.21 | 579870 |
| 2025-10-15 | 23.84 | $26.99 | 519323 |
| 2025-10-14 | 23.35 | $25.85 | 415112 |
| 2025-10-13 | 22.94 | $26.54 | 310355 |
| 2025-10-10 | 22.45 | $26.59 | 567917 |
| 2025-10-09 | 21.91 | $27.76 | 835500 |
| 2025-10-08 | 21.23 | $25.90 | 1.0M |
| 2025-10-07 | 20.70 | $20.85 | 411200 |
| 2025-10-06 | 20.65 | $23.03 | 258633 |
| 2025-10-03 | 20.39 | $21.76 | 142900 |
| 2025-10-02 | 20.25 | $20.95 | 270010 |
| 2025-10-01 | 20.16 | $22.12 | 153224 |
| 2025-09-30 | 19.93 | $22.20 | 514967 |
| 2025-09-29 | 19.68 | $20.57 | 325932 |
| 2025-09-26 | 19.56 | $20.09 | 106601 |
| 2025-09-25 | 19.47 | $18.62 | 247600 |
| 2025-09-24 | 19.51 | $20.28 | 186404 |
| 2025-09-23 | 19.37 | $18.96 | 176329 |
| 2025-09-22 | 19.35 | $18.95 | 108212 |
| 2025-09-19 | 19.32 | $18.94 | 853302 |
| 2025-09-18 | 19.29 | $19.46 | 142621 |
| 2025-09-17 | 19.19 | $19.07 | 241800 |
| 2025-09-16 | 19.11 | $18.24 | 192370 |
| 2025-09-15 | 19.10 | $21.95 | 339662 |
| 2025-09-12 | 18.72 | $20.23 | 556200 |
| 2025-09-11 | 18.48 | $20.17 | 118500 |
| 2025-09-10 | 18.23 | $19.79 | 199308 |
| 2025-09-09 | 18.00 | $21.84 | 203700 |
| 2025-09-08 | 17.55 | $21.52 | 410246 |
| 2025-09-05 | 17.09 | $20.51 | 571800 |
| 2025-09-04 | 16.70 | $16.98 | 161600 |
| 2025-09-03 | 16.64 | $17.14 | 261600 |
| 2025-09-02 | 16.56 | $17.52 | 337848 |
| 2025-08-29 | 16.44 | $16.00 | 143136 |
| 2025-08-28 | 16.46 | $16.26 | 99604 |
| 2025-08-27 | 16.45 | $16.71 | 130600 |
| 2025-08-26 | 16.40 | $17.00 | 95700 |
| 2025-08-25 | 16.31 | $16.56 | 155034 |
| 2025-08-22 | 16.27 | $17.10 | 231632 |
| 2025-08-21 | 16.17 | $16.93 | 190300 |
| 2025-08-20 | 16.08 | $16.32 | 481133 |
| 2025-08-19 | 16.04 | $15.85 | 252200 |
| 2025-08-18 | 16.05 | $17.28 | 329400 |
| 2025-08-15 | 15.90 | $16.82 | 128600 |
| 2025-08-14 | 15.78 | $16.76 | 79222 |
| 2025-08-13 | 15.65 | $16.71 | 78000 |
| 2025-08-12 | 15.51 | $15.90 | 98042 |
| 2025-08-11 | 15.43 | $14.91 | 87800 |
| 2025-08-08 | 15.43 | $14.63 | 84400 |
| 2025-08-07 | 15.44 | $14.80 | 175200 |
| 2025-08-06 | 15.43 | $15.70 | 117200 |
| 2025-08-05 | 15.30 | $16.09 | 144500 |
| 2025-08-04 | 15.11 | $16.81 | 166617 |
| 2025-08-01 | 14.81 | $15.41 | 164600 |
| 2025-07-31 | 14.63 | $15.71 | 75700 |
| 2025-07-30 | 14.38 | $15.75 | 114615 |
| 2025-07-29 | 14.11 | $16.05 | 160515 |
| 2025-07-28 | 13.77 | $16.45 | 120400 |
| 2025-07-25 | 13.36 | $15.66 | 164400 |
| 2025-07-24 | 13.01 | $16.32 | 222600 |
| 2025-07-23 | 12.55 | $15.62 | 165600 |
| 2025-07-22 | 12.14 | $14.31 | 101000 |
| 2025-07-21 | 11.84 | $14.29 | 85244 |
| 2025-07-18 | 11.51 | $13.73 | 106941 |
| 2025-07-17 | 11.21 | $13.18 | 109600 |
| 2025-07-16 | 10.94 | $13.07 | 95058 |
| 2025-07-15 | 10.68 | $12.35 | 298810 |
| 2025-07-14 | 10.47 | $12.82 | 234247 |
| 2025-07-11 | 10.21 | $11.18 | 100700 |
| 2025-07-10 | 10.11 | $12.07 | 256300 |
| 2025-07-09 | 9.92 | $10.49 | 272000 |
| 2025-07-08 | 9.90 | $9.97 | 163224 |
| 2025-07-07 | 9.92 | $9.79 | 117300 |
| 2025-07-03 | 9.97 | $10.03 | 145704 |
| 2025-07-02 | 9.99 | $10.22 | 194449 |
| 2025-07-01 | 9.98 | $9.14 | 260157 |
| 2025-06-30 | 10.09 | $9.69 | 165539 |
| 2025-06-27 | 10.14 | $9.58 | 489000 |
| 2025-06-26 | 10.20 | $10.15 | 145400 |
| 2025-06-25 | 10.21 | $10.19 | 121000 |
| 2025-06-24 | 10.21 | $10.02 | 179900 |
| 2025-06-23 | 10.24 | $9.47 | 113700 |
| 2025-06-20 | 10.33 | $9.19 | 180100 |
| 2025-06-18 | 10.45 | $9.31 | 130927 |
| 2025-06-17 | 10.57 | $9.68 | 176011 |
| 2025-06-16 | 10.66 | $9.97 | 137600 |
| 2025-06-13 | 10.73 | $10.33 | 172800 |
| 2025-06-12 | 10.76 | $11.32 | 88912 |
| 2025-06-11 | 10.68 | $12.11 | 1.1M |
| 2025-06-10 | 10.52 | $11.94 | 190700 |
| 2025-06-09 | 10.36 | $11.92 | 184442 |
| 2025-06-06 | 10.19 | $11.12 | 198092 |
| 2025-06-05 | 10.08 | $9.61 | 105400 |
| 2025-06-04 | 10.12 | $9.55 | 102829 |
| 2025-06-03 | 10.15 | $9.52 | 147304 |
| 2025-06-02 | 10.20 | $10.06 | 396139 |
| 2025-05-30 | 10.21 | $9.52 | 84900 |
| 2025-05-29 | 10.28 | $10.00 | 210439 |
| 2025-05-28 | 10.31 | $9.23 | 145266 |
| 2025-05-27 | 10.42 | $10.56 | 116333 |
| 2025-05-23 | 10.40 | $11.43 | 101600 |
| 2025-05-22 | 10.29 | $11.45 | 89000 |
| 2025-05-21 | 10.18 | $10.94 | 121448 |
| 2025-05-20 | 10.11 | $11.48 | 115000 |
| 2025-05-19 | 9.98 | $11.01 | 82643 |
| 2025-05-16 | 9.88 | $10.47 | 113300 |
| 2025-05-15 | 9.83 | $9.74 | 195804 |
| 2025-05-14 | 9.85 | $8.68 | 97506 |
| 2025-05-13 | 9.96 | $9.09 | 91510 |
| 2025-05-12 | 10.04 | $9.74 | 151419 |
| 2025-05-09 | 10.04 | $9.05 | 86435 |
| 2025-05-08 | 10.10 | $9.29 | 129400 |
| 2025-05-07 | 10.12 | $8.72 | 139300 |
| 2025-05-06 | 10.20 | $9.03 | 311900 |
| 2025-05-05 | 10.23 | $11.24 | 112000 |
| 2025-05-02 | 10.04 | $11.92 | 111600 |
| 2025-05-01 | 9.76 | $11.56 | 193500 |
| 2025-04-30 | 9.51 | $11.58 | 148870 |
| 2025-04-29 | 9.23 | $11.20 | 167700 |
| 2025-04-28 | 8.97 | $9.95 | 132041 |
| 2025-04-25 | 8.83 | $10.02 | 79800 |
| 2025-04-24 | 8.66 | $9.98 | 110800 |
| 2025-04-23 | 8.50 | $9.91 | 142700 |
| 2025-04-22 | 8.33 | $9.81 | 275528 |
| 2025-04-21 | 8.17 | $9.75 | 181036 |
| 2025-04-17 | 8.01 | $8.92 | 77300 |
| 2025-04-16 | 7.93 | $8.33 | 79923 |
| 2025-04-15 | 7.91 | $8.72 | 286836 |
| 2025-04-14 | 7.84 | $8.50 | 148500 |
| 2025-04-11 | 7.79 | $7.93 | 179500 |
| 2025-04-10 | 7.80 | $6.78 | 203500 |
| 2025-04-09 | 7.93 | $7.49 | 334600 |
| 2025-04-08 | 8.00 | $6.77 | 524000 |
| 2025-04-07 | 8.13 | $7.75 | 620844 |
| 2025-04-04 | 8.17 | $7.71 | 210800 |
| 2025-04-03 | 8.21 | $7.80 | 215416 |
| 2025-04-02 | 8.24 | $8.43 | 237098 |
| 2025-04-01 | 8.20 | $7.60 | 184825 |
| 2025-03-31 | 8.24 | $7.90 | 159300 |
| 2025-03-28 | 8.25 | $8.17 | 93116 |
| 2025-03-27 | 8.22 | $8.03 | 174517 |
| 2025-03-26 | 8.20 | $8.06 | 257546 |
| 2025-03-25 | 8.17 | $9.11 | 924100 |
| 2025-03-24 | 8.03 | $9.31 | 135716 |
| 2025-03-21 | 7.86 | $8.33 | 170547 |
| 2025-03-20 | 7.78 | $8.52 | 195000 |
| 2025-03-19 | 7.68 | $8.25 | 96568 |
| 2025-03-18 | 7.60 | $7.90 | 148400 |
| 2025-03-17 | 7.54 | $8.43 | 133531 |
| 2025-03-14 | 7.43 | $8.25 | 176216 |
| 2025-03-13 | 7.33 | $8.73 | 156205 |
| 2025-03-12 | 7.17 | $8.21 | 250007 |
| 2025-03-11 | 7.06 | $7.25 | 120500 |
| 2025-03-10 | 7.05 | $7.06 | 228111 |
| 2025-03-07 | 7.05 | $7.45 | 118465 |
| 2025-03-06 | 7.02 | $7.27 | 116932 |
| 2025-03-05 | 7.01 | $6.96 | 92847 |
| 2025-03-04 | 7.03 | $6.93 | 113324 |
| 2025-03-03 | 7.06 | $6.64 | 134700 |
| 2025-02-28 | 7.12 | $7.01 | 67322 |
| 2025-02-27 | 7.15 | $6.61 | 77511 |
| 2025-02-26 | 7.23 | $6.75 | 91301 |
| 2025-02-25 | 7.28 | $7.02 | 84400 |
| 2025-02-24 | 7.31 | $7.01 | 85522 |
| 2025-02-21 | 7.34 | $7.83 | 172600 |
| 2025-02-20 | 7.30 | $7.81 | 201600 |
| 2025-02-19 | 7.26 | $6.43 | 171225 |
| 2025-02-18 | 7.37 | $6.65 | 164900 |
| 2025-02-14 | 7.46 | $6.97 | 114900 |
| 2025-02-13 | 7.52 | $7.14 | 96100 |
| 2025-02-12 | 7.57 | $7.21 | 138400 |
| 2025-02-11 | 7.61 | $7.27 | 159400 |
| 2025-02-10 | 7.66 | $7.57 | 138500 |
| 2025-02-07 | 7.68 | $7.71 | 209200 |
| 2025-02-06 | 7.69 | $7.85 | 131371 |
| 2025-02-05 | 7.70 | $7.92 | 209637 |
| 2025-02-04 | 7.71 | $7.66 | 247100 |
| 2025-02-03 | 7.76 | $7.41 | 218250 |
| 2025-01-31 | 7.84 | $8.02 | 192648 |
| 2025-01-30 | 7.86 | $7.62 | 543840 |
| 2025-01-29 | 7.93 | $7.29 | 292746 |
| 2025-01-28 | 8.04 | $6.43 | 355400 |
| 2025-01-27 | 8.25 | $6.71 | 197700 |
| 2025-01-24 | 8.45 | $7.73 | 185500 |
| 2025-01-23 | 8.56 | $8.38 | 166300 |
| 2025-01-22 | 8.61 | $8.33 | 214808 |
| 2025-01-21 | 8.68 | $8.40 | 228947 |
| 2025-01-17 | 8.74 | $7.85 | 112524 |
| 2025-01-16 | 8.87 | $7.78 | 110000 |
| 2025-01-15 | 9.00 | $8.11 | 65635 |
| 2025-01-14 | 9.11 | $8.02 | 190708 |
| 2025-01-13 | 9.23 | $8.12 | 172439 |
| 2025-01-10 | 9.35 | $8.12 | 216800 |
| 2025-01-08 | 9.47 | $9.28 | 204778 |
| 2025-01-07 | 9.49 | $9.77 | 231900 |
| 2025-01-06 | 9.47 | $10.13 | 280700 |
| 2025-01-03 | 9.41 | $9.83 | 195228 |
| 2025-01-02 | 9.38 | $9.01 | 175740 |
| 2024-12-31 | 9.44 | $8.19 | 391208 |
| 2024-12-30 | 9.59 | $8.99 | 193305 |
| 2024-12-27 | 9.68 | $9.84 | 119132 |
| 2024-12-26 | 9.69 | $10.05 | 178231 |
| 2024-12-24 | 9.69 | $9.75 | 157037 |
| 2024-12-23 | 9.73 | $9.57 | 340437 |
| 2024-12-20 | 9.80 | $10.01 | 3.6M |
| 2024-12-19 | 9.82 | $9.76 | 437200 |
| 2024-12-18 | 9.88 | $9.21 | 395702 |
| 2024-12-17 | 10.02 | $9.48 | 712931 |
| 2024-12-16 | 10.16 | $8.77 | 399315 |
| 2024-12-13 | 10.41 | $8.92 | 265223 |
| 2024-12-12 | 10.69 | $9.25 | 345416 |
| 2024-12-11 | 10.99 | $9.16 | 302600 |
| 2024-12-10 | 11.35 | $9.50 | 582764 |
| 2024-12-09 | 11.73 | $10.02 | 373636 |
| 2024-12-06 | 12.12 | $10.85 | 462000 |
| 2024-12-05 | 12.47 | $10.50 | 428238 |
| 2024-12-04 | 12.91 | $9.84 | 383820 |
| 2024-12-03 | 13.46 | $10.73 | 286242 |
| 2024-12-02 | 13.97 | $11.20 | 285600 |
| 2024-11-29 | 14.48 | $11.51 | 131000 |
| 2024-11-27 | 15.01 | $11.75 | 784645 |
| 2024-11-26 | 15.56 | $11.43 | 406900 |
| 2024-11-25 | 16.19 | $11.29 | 271700 |
| 2024-11-22 | 16.87 | $12.00 | 785100 |
| 2024-11-21 | 17.53 | $10.44 | 273555 |
| 2024-11-20 | 18.39 | $12.45 | 418917 |
| 2024-11-19 | 19.13 | $14.50 | 324700 |
| 2024-11-18 | 19.72 | $15.09 | 299217 |
| 2024-11-15 | 20.29 | $17.11 | 138356 |
| 2024-11-14 | 20.69 | $18.73 | 46700 |
| 2024-11-13 | 20.95 | $19.10 | 77649 |
| 2024-11-12 | 21.18 | $20.61 | 77900 |
| 2024-11-11 | 21.26 | $21.27 | 94900 |
| 2024-11-08 | 21.27 | $21.00 | 62139 |
| 2024-11-07 | 21.28 | $20.92 | 97721 |
| 2024-11-06 | 21.28 | $20.82 | 142800 |
| 2024-11-05 | 21.28 | $20.91 | 93200 |
| 2024-11-04 | 21.25 | $19.95 | 57340 |
| 2024-11-01 | 21.30 | $20.47 | 74800 |
| 2024-10-31 | 21.30 | $21.24 | 110003 |
| 2024-10-30 | 21.21 | $21.00 | 159500 |
| 2024-10-29 | 21.14 | $20.59 | 118300 |
| 2024-10-28 | 21.08 | $21.19 | 159200 |
| 2024-10-25 | 20.95 | $20.40 | 242800 |
| 2024-10-24 | 20.88 | $23.39 | 53023 |
| 2024-10-23 | 20.50 | $24.79 | 225900 |
| 2024-10-22 | 19.95 | $25.68 | 265220 |
| 2024-10-21 | 19.28 | $23.23 | 181200 |
| 2024-10-18 | 18.83 | $21.34 | 159643 |
| 2024-10-17 | 18.55 | $21.46 | 101743 |
| 2024-10-16 | 18.23 | $19.49 | 166769 |
| 2024-10-15 | 18.10 | $19.74 | 103518 |
| 2024-10-14 | 17.93 | $18.76 | 92494 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.52
2026-07-17
Close Price
$29.53
Vol: 718796
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.67
Average
18.11
Maximum
41.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.52 | $29.53 | 718796 |
| 2026-07-16 | 29.18 | $28.24 | 884133 |
| 2026-07-15 | 29.05 | $29.41 | 611300 |
| 2026-07-14 | 28.63 | $28.78 | 692300 |
| 2026-07-13 | 28.25 | $27.88 | 857103 |
| 2026-07-10 | 27.99 | $28.74 | 960128 |
| 2026-07-09 | 27.49 | $29.43 | 671148 |
| 2026-07-08 | 26.75 | $28.77 | 795931 |
| 2026-07-07 | 26.01 | $27.68 | 898541 |
| 2026-07-06 | 25.37 | $26.45 | 605323 |
| 2026-07-02 | 24.87 | $27.23 | 1.4M |
| 2026-07-01 | 24.12 | $28.00 | 2.4M |
| 2026-06-30 | 23.07 | $25.38 | 867712 |
| 2026-06-29 | 22.39 | $25.55 | 1.7M |
| 2026-06-26 | 21.56 | $25.87 | 3.5M |
| 2026-06-25 | 20.52 | $24.67 | 1.6M |
| 2026-06-24 | 19.56 | $21.80 | 789230 |
| 2026-06-23 | 19.05 | $20.20 | 513400 |
| 2026-06-22 | 18.80 | $20.80 | 643448 |
| 2026-06-18 | 18.38 | $19.78 | 2.1M |
| 2026-06-17 | 18.11 | $18.58 | 602752 |
| 2026-06-16 | 18.04 | $18.19 | 392325 |
| 2026-06-15 | 18.06 | $18.71 | 511910 |
| 2026-06-12 | 17.97 | $19.80 | 1.3M |
| 2026-06-11 | 17.63 | $17.76 | 607217 |
| 2026-06-10 | 17.68 | $17.91 | 432800 |
| 2026-06-09 | 17.70 | $18.42 | 334300 |
| 2026-06-08 | 17.63 | $17.61 | 504614 |
| 2026-06-05 | 17.72 | $17.47 | 494076 |
| 2026-06-04 | 17.86 | $18.38 | 508442 |
| 2026-06-03 | 17.83 | $17.40 | 416242 |
| 2026-06-02 | 18.00 | $17.13 | 634000 |
| 2026-06-01 | 18.27 | $18.17 | 636860 |
| 2026-05-29 | 18.37 | $18.40 | 724825 |
| 2026-05-28 | 18.43 | $18.56 | 733830 |
| 2026-05-27 | 18.48 | $18.09 | 321618 |
| 2026-05-26 | 18.63 | $18.73 | 407733 |
| 2026-05-22 | 18.68 | $18.97 | 342238 |
| 2026-05-21 | 18.69 | $19.84 | 531848 |
| 2026-05-20 | 18.52 | $19.56 | 569124 |
| 2026-05-19 | 18.39 | $17.84 | 659072 |
| 2026-05-18 | 18.61 | $16.91 | 1.2M |
| 2026-05-15 | 19.06 | $18.34 | 642900 |
| 2026-05-14 | 19.28 | $18.90 | 510735 |
| 2026-05-13 | 19.43 | $19.93 | 516448 |
| 2026-05-12 | 19.38 | $19.16 | 297000 |
| 2026-05-11 | 19.50 | $20.40 | 384500 |
| 2026-05-08 | 19.37 | $19.64 | 289145 |
| 2026-05-07 | 19.39 | $19.27 | 448500 |
| 2026-05-06 | 19.49 | $20.83 | 352881 |
| 2026-05-05 | 19.28 | $20.76 | 398761 |
| 2026-05-04 | 19.06 | $21.56 | 920269 |
| 2026-05-01 | 18.64 | $19.36 | 796926 |
| 2026-04-30 | 18.63 | $19.32 | 686615 |
| 2026-04-29 | 18.62 | $17.55 | 498518 |
| 2026-04-28 | 19.00 | $18.01 | 535338 |
| 2026-04-27 | 19.35 | $18.59 | 344520 |
| 2026-04-24 | 19.64 | $18.19 | 564707 |
| 2026-04-23 | 20.06 | $18.49 | 532200 |
| 2026-04-22 | 20.49 | $20.07 | 507630 |
| 2026-04-21 | 20.67 | $20.44 | 426938 |
| 2026-04-20 | 20.80 | $20.90 | 299615 |
| 2026-04-17 | 20.85 | $21.82 | 317000 |
| 2026-04-16 | 20.73 | $21.76 | 313829 |
| 2026-04-15 | 20.60 | $21.05 | 631252 |
| 2026-04-14 | 20.61 | $21.34 | 696909 |
| 2026-04-13 | 20.56 | $21.04 | 434211 |
| 2026-04-10 | 20.58 | $20.44 | 384700 |
| 2026-04-09 | 20.73 | $21.28 | 554273 |
| 2026-04-08 | 20.73 | $20.86 | 837211 |
| 2026-04-07 | 20.82 | $22.48 | 456554 |
| 2026-04-06 | 20.60 | $22.26 | 643037 |
| 2026-04-02 | 20.40 | $21.46 | 1.7M |
| 2026-04-01 | 20.34 | $20.36 | 2.0M |
| 2026-03-31 | 20.51 | $19.55 | 2.6M |
| 2026-03-30 | 20.88 | $18.23 | 1.2M |
| 2026-03-27 | 21.61 | $18.21 | 3.4M |
| 2026-03-26 | 22.46 | $22.16 | 236700 |
| 2026-03-25 | 22.62 | $22.19 | 468040 |
| 2026-03-24 | 22.80 | $21.06 | 508736 |
| 2026-03-23 | 23.26 | $20.63 | 1.8M |
| 2026-03-20 | 23.88 | $22.30 | 2.3M |
| 2026-03-19 | 24.25 | $23.37 | 376538 |
| 2026-03-18 | 24.46 | $23.03 | 441700 |
| 2026-03-17 | 24.78 | $23.48 | 359900 |
| 2026-03-16 | 25.05 | $23.23 | 600600 |
| 2026-03-13 | 25.42 | $24.04 | 491524 |
| 2026-03-12 | 25.67 | $24.50 | 294050 |
| 2026-03-11 | 25.86 | $25.34 | 229411 |
| 2026-03-10 | 25.91 | $25.92 | 323906 |
| 2026-03-09 | 25.84 | $26.14 | 532435 |
| 2026-03-06 | 25.70 | $25.28 | 291793 |
| 2026-03-05 | 25.72 | $25.26 | 314810 |
| 2026-03-04 | 25.75 | $25.82 | 311006 |
| 2026-03-03 | 25.66 | $25.18 | 319700 |
| 2026-03-02 | 25.68 | $25.56 | 398105 |
| 2026-02-27 | 25.63 | $26.35 | 466400 |
| 2026-02-26 | 25.39 | $26.36 | 445500 |
| 2026-02-25 | 25.11 | $26.03 | 2.8M |
| 2026-02-24 | 24.85 | $26.07 | 410735 |
| 2026-02-23 | 24.54 | $26.14 | 522354 |
| 2026-02-20 | 24.17 | $25.88 | 747670 |
| 2026-02-19 | 23.78 | $27.02 | 616689 |
| 2026-02-18 | 23.10 | $26.68 | 423641 |
| 2026-02-17 | 22.38 | $26.77 | 748438 |
| 2026-02-13 | 21.52 | $26.40 | 1.1M |
| 2026-02-12 | 20.62 | $26.11 | 1.7M |
| 2026-02-11 | 19.63 | $23.27 | 943100 |
| 2026-02-10 | 19.10 | $21.48 | 616303 |
| 2026-02-09 | 18.88 | $22.48 | 553526 |
| 2026-02-06 | 18.42 | $21.80 | 864348 |
| 2026-02-05 | 18.05 | $21.01 | 941600 |
| 2026-02-04 | 17.81 | $20.66 | 1.3M |
| 2026-02-03 | 17.62 | $19.72 | 640802 |
| 2026-02-02 | 17.62 | $18.15 | 855035 |
| 2026-01-30 | 17.98 | $18.37 | 483405 |
| 2026-01-29 | 18.37 | $20.88 | 480833 |
| 2026-01-28 | 18.32 | $21.47 | 470500 |
| 2026-01-27 | 18.16 | $20.07 | 388600 |
| 2026-01-26 | 18.29 | $19.32 | 433253 |
| 2026-01-23 | 18.64 | $20.09 | 454055 |
| 2026-01-22 | 18.91 | $20.40 | 900863 |
| 2026-01-21 | 19.18 | $19.59 | 831500 |
| 2026-01-20 | 19.70 | $20.88 | 723700 |
| 2026-01-16 | 20.06 | $20.16 | 699535 |
| 2026-01-15 | 20.66 | $19.93 | 1.6M |
| 2026-01-14 | 21.43 | $22.56 | 774343 |
| 2026-01-13 | 21.81 | $21.57 | 1.4M |
| 2026-01-12 | 22.49 | $19.78 | 1.9M |
| 2026-01-09 | 23.69 | $16.08 | 532900 |
| 2026-01-08 | 25.89 | $16.41 | 813534 |
| 2026-01-07 | 28.39 | $16.51 | 2.0M |
| 2026-01-06 | 31.30 | $15.20 | 3.1M |
| 2026-01-05 | 34.96 | $16.61 | 8.1M |
| 2026-01-02 | 38.92 | $34.50 | 201613 |
| 2025-12-31 | 39.74 | $36.31 | 381142 |
| 2025-12-30 | 40.31 | $36.58 | 308544 |
| 2025-12-29 | 40.90 | $39.05 | 156044 |
| 2025-12-26 | 41.06 | $42.49 | 134333 |
| 2025-12-24 | 40.50 | $43.17 | 130900 |
| 2025-12-23 | 39.69 | $42.81 | 288998 |
| 2025-12-22 | 38.83 | $42.33 | 728052 |
| 2025-12-19 | 37.91 | $36.15 | 1.4M |
| 2025-12-18 | 38.15 | $35.07 | 321900 |
| 2025-12-17 | 38.64 | $35.81 | 231300 |
| 2025-12-16 | 39.04 | $36.89 | 377119 |
| 2025-12-15 | 39.27 | $32.59 | 558913 |
| 2025-12-12 | 40.43 | $40.59 | 268906 |
| 2025-12-11 | 40.08 | $40.21 | 209734 |
| 2025-12-10 | 39.74 | $39.10 | 285200 |
| 2025-12-09 | 39.55 | $38.17 | 224132 |
| 2025-12-08 | 39.52 | $39.37 | 303923 |
| 2025-12-05 | 39.21 | $39.38 | 303500 |
| 2025-12-04 | 38.83 | $38.11 | 240113 |
| 2025-12-03 | 38.65 | $36.67 | 186600 |
| 2025-12-02 | 38.71 | $34.50 | 332490 |
| 2025-12-01 | 39.23 | $37.07 | 271381 |
| 2025-11-28 | 39.27 | $38.83 | 166011 |
| 2025-11-26 | 38.92 | $40.53 | 230409 |
| 2025-11-25 | 38.14 | $39.86 | 326444 |
| 2025-11-24 | 37.35 | $38.25 | 648400 |
| 2025-11-21 | 36.75 | $35.80 | 240148 |
| 2025-11-20 | 36.56 | $34.84 | 328132 |
| 2025-11-19 | 36.51 | $37.15 | 255947 |
| 2025-11-18 | 35.95 | $36.21 | 309793 |
| 2025-11-17 | 35.47 | $35.88 | 577400 |
| 2025-11-14 | 34.97 | $35.00 | 284508 |
| 2025-11-13 | 34.55 | $35.66 | 441449 |
| 2025-11-12 | 33.90 | $35.80 | 252400 |
| 2025-11-11 | 33.10 | $35.20 | 423606 |
| 2025-11-10 | 32.27 | $32.47 | 553022 |
| 2025-11-07 | 31.88 | $33.61 | 338889 |
| 2025-11-06 | 31.16 | $32.46 | 374838 |
| 2025-11-05 | 30.55 | $30.53 | 271477 |
| 2025-11-04 | 30.23 | $29.95 | 418200 |
| 2025-11-03 | 29.97 | $31.33 | 425930 |
| 2025-10-31 | 29.37 | $31.25 | 569694 |
| 2025-10-30 | 28.66 | $29.88 | 394000 |
| 2025-10-29 | 28.12 | $28.01 | 434590 |
| 2025-10-28 | 27.86 | $30.19 | 967500 |
| 2025-10-27 | 27.10 | $31.80 | 3.1M |
| 2025-10-24 | 25.86 | $23.90 | 630100 |
| 2025-10-23 | 26.07 | $25.01 | 591923 |
| 2025-10-22 | 26.08 | $24.37 | 211726 |
| 2025-10-21 | 26.21 | $26.03 | 189400 |
| 2025-10-20 | 26.00 | $26.15 | 259153 |
| 2025-10-17 | 25.71 | $23.95 | 541000 |
| 2025-10-16 | 25.83 | $24.21 | 579870 |
| 2025-10-15 | 25.90 | $26.99 | 519323 |
| 2025-10-14 | 25.39 | $25.85 | 415112 |
| 2025-10-13 | 25.01 | $26.54 | 310355 |
| 2025-10-10 | 24.42 | $26.59 | 567917 |
| 2025-10-09 | 23.71 | $27.76 | 835500 |
| 2025-10-08 | 22.63 | $25.90 | 1.0M |
| 2025-10-07 | 21.76 | $20.85 | 411200 |
| 2025-10-06 | 21.80 | $23.03 | 258633 |
| 2025-10-03 | 21.38 | $21.76 | 142900 |
| 2025-10-02 | 21.16 | $20.95 | 270010 |
| 2025-10-01 | 21.06 | $22.12 | 153224 |
| 2025-09-30 | 20.70 | $22.20 | 514967 |
| 2025-09-29 | 20.25 | $20.57 | 325932 |
| 2025-09-26 | 20.06 | $20.09 | 106601 |
| 2025-09-25 | 19.95 | $18.62 | 247600 |
| 2025-09-24 | 20.12 | $20.28 | 186404 |
| 2025-09-23 | 19.96 | $18.96 | 176329 |
| 2025-09-22 | 20.04 | $18.95 | 108212 |
| 2025-09-19 | 20.14 | $18.94 | 853302 |
| 2025-09-18 | 20.24 | $19.46 | 142621 |
| 2025-09-17 | 20.25 | $19.07 | 241800 |
| 2025-09-16 | 20.33 | $18.24 | 192370 |
| 2025-09-15 | 20.59 | $21.95 | 339662 |
| 2025-09-12 | 20.10 | $20.23 | 556200 |
| 2025-09-11 | 19.88 | $20.17 | 118500 |
| 2025-09-10 | 19.63 | $19.79 | 199308 |
| 2025-09-09 | 19.41 | $21.84 | 203700 |
| 2025-09-08 | 18.71 | $21.52 | 410246 |
| 2025-09-05 | 17.96 | $20.51 | 571800 |
| 2025-09-04 | 17.30 | $16.98 | 161600 |
| 2025-09-03 | 17.27 | $17.14 | 261600 |
| 2025-09-02 | 17.20 | $17.52 | 337848 |
| 2025-08-29 | 17.03 | $16.00 | 143136 |
| 2025-08-28 | 17.15 | $16.26 | 99604 |
| 2025-08-27 | 17.23 | $16.71 | 130600 |
| 2025-08-26 | 17.22 | $17.00 | 95700 |
| 2025-08-25 | 17.14 | $16.56 | 155034 |
| 2025-08-22 | 17.13 | $17.10 | 231632 |
| 2025-08-21 | 17.01 | $16.93 | 190300 |
| 2025-08-20 | 16.89 | $16.32 | 481133 |
| 2025-08-19 | 16.87 | $15.85 | 252200 |
| 2025-08-18 | 16.94 | $17.28 | 329400 |
| 2025-08-15 | 16.72 | $16.82 | 128600 |
| 2025-08-14 | 16.55 | $16.76 | 79222 |
| 2025-08-13 | 16.35 | $16.71 | 78000 |
| 2025-08-12 | 16.13 | $15.90 | 98042 |
| 2025-08-11 | 16.04 | $14.91 | 87800 |
| 2025-08-08 | 16.13 | $14.63 | 84400 |
| 2025-08-07 | 16.29 | $14.80 | 175200 |
| 2025-08-06 | 16.43 | $15.70 | 117200 |
| 2025-08-05 | 16.40 | $16.09 | 144500 |
| 2025-08-04 | 16.26 | $16.81 | 166617 |
| 2025-08-01 | 15.95 | $15.41 | 164600 |
| 2025-07-31 | 15.86 | $15.71 | 75700 |
| 2025-07-30 | 15.69 | $15.75 | 114615 |
| 2025-07-29 | 15.48 | $16.05 | 160515 |
| 2025-07-28 | 15.15 | $16.45 | 120400 |
| 2025-07-25 | 14.68 | $15.66 | 164400 |
| 2025-07-24 | 14.30 | $16.32 | 222600 |
| 2025-07-23 | 13.70 | $15.62 | 165600 |
| 2025-07-22 | 13.15 | $14.31 | 101000 |
| 2025-07-21 | 12.77 | $14.29 | 85244 |
| 2025-07-18 | 12.34 | $13.73 | 106941 |
| 2025-07-17 | 11.95 | $13.18 | 109600 |
| 2025-07-16 | 11.61 | $13.07 | 95058 |
| 2025-07-15 | 11.23 | $12.35 | 298810 |
| 2025-07-14 | 10.94 | $12.82 | 234247 |
| 2025-07-11 | 10.50 | $11.18 | 100700 |
| 2025-07-10 | 10.34 | $12.07 | 256300 |
| 2025-07-09 | 9.96 | $10.49 | 272000 |
| 2025-07-08 | 9.86 | $9.97 | 163224 |
| 2025-07-07 | 9.85 | $9.79 | 117300 |
| 2025-07-03 | 9.88 | $10.03 | 145704 |
| 2025-07-02 | 9.86 | $10.22 | 194449 |
| 2025-07-01 | 9.80 | $9.14 | 260157 |
| 2025-06-30 | 9.95 | $9.69 | 165539 |
| 2025-06-27 | 10.02 | $9.58 | 489000 |
| 2025-06-26 | 10.12 | $10.15 | 145400 |
| 2025-06-25 | 10.12 | $10.19 | 121000 |
| 2025-06-24 | 10.11 | $10.02 | 179900 |
| 2025-06-23 | 10.14 | $9.47 | 113700 |
| 2025-06-20 | 10.28 | $9.19 | 180100 |
| 2025-06-18 | 10.51 | $9.31 | 130927 |
| 2025-06-17 | 10.74 | $9.68 | 176011 |
| 2025-06-16 | 10.94 | $9.97 | 137600 |
| 2025-06-13 | 11.10 | $10.33 | 172800 |
| 2025-06-12 | 11.21 | $11.32 | 88912 |
| 2025-06-11 | 11.13 | $12.11 | 1.1M |
| 2025-06-10 | 10.86 | $11.94 | 190700 |
| 2025-06-09 | 10.59 | $11.92 | 184442 |
| 2025-06-06 | 10.28 | $11.12 | 198092 |
| 2025-06-05 | 10.08 | $9.61 | 105400 |
| 2025-06-04 | 10.16 | $9.55 | 102829 |
| 2025-06-03 | 10.28 | $9.52 | 147304 |
| 2025-06-02 | 10.41 | $10.06 | 396139 |
| 2025-05-30 | 10.45 | $9.52 | 84900 |
| 2025-05-29 | 10.61 | $10.00 | 210439 |
| 2025-05-28 | 10.70 | $9.23 | 145266 |
| 2025-05-27 | 10.95 | $10.56 | 116333 |
| 2025-05-23 | 10.97 | $11.43 | 101600 |
| 2025-05-22 | 10.80 | $11.45 | 89000 |
| 2025-05-21 | 10.59 | $10.94 | 121448 |
| 2025-05-20 | 10.45 | $11.48 | 115000 |
| 2025-05-19 | 10.18 | $11.01 | 82643 |
| 2025-05-16 | 9.96 | $10.47 | 113300 |
| 2025-05-15 | 9.82 | $9.74 | 195804 |
| 2025-05-14 | 9.80 | $8.68 | 97506 |
| 2025-05-13 | 10.01 | $9.09 | 91510 |
| 2025-05-12 | 10.15 | $9.74 | 151419 |
| 2025-05-09 | 10.19 | $9.05 | 86435 |
| 2025-05-08 | 10.37 | $9.29 | 129400 |
| 2025-05-07 | 10.52 | $8.72 | 139300 |
| 2025-05-06 | 10.82 | $9.03 | 311900 |
| 2025-05-05 | 11.09 | $11.24 | 112000 |
| 2025-05-02 | 10.94 | $11.92 | 111600 |
| 2025-05-01 | 10.61 | $11.56 | 193500 |
| 2025-04-30 | 10.29 | $11.58 | 148870 |
| 2025-04-29 | 9.92 | $11.20 | 167700 |
| 2025-04-28 | 9.57 | $9.95 | 132041 |
| 2025-04-25 | 9.42 | $10.02 | 79800 |
| 2025-04-24 | 9.22 | $9.98 | 110800 |
| 2025-04-23 | 9.00 | $9.91 | 142700 |
| 2025-04-22 | 8.76 | $9.81 | 275528 |
| 2025-04-21 | 8.49 | $9.75 | 181036 |
| 2025-04-17 | 8.20 | $8.92 | 77300 |
| 2025-04-16 | 8.03 | $8.33 | 79923 |
| 2025-04-15 | 7.96 | $8.72 | 286836 |
| 2025-04-14 | 7.79 | $8.50 | 148500 |
| 2025-04-11 | 7.64 | $7.93 | 179500 |
| 2025-04-10 | 7.59 | $6.78 | 203500 |
| 2025-04-09 | 7.78 | $7.49 | 334600 |
| 2025-04-08 | 7.85 | $6.77 | 524000 |
| 2025-04-07 | 8.07 | $7.75 | 620844 |
| 2025-04-04 | 8.13 | $7.71 | 210800 |
| 2025-04-03 | 8.21 | $7.80 | 215416 |
| 2025-04-02 | 8.27 | $8.43 | 237098 |
| 2025-04-01 | 8.22 | $7.60 | 184825 |
| 2025-03-31 | 8.33 | $7.90 | 159300 |
| 2025-03-28 | 8.39 | $8.17 | 93116 |
| 2025-03-27 | 8.40 | $8.03 | 174517 |
| 2025-03-26 | 8.44 | $8.06 | 257546 |
| 2025-03-25 | 8.49 | $9.11 | 924100 |
| 2025-03-24 | 8.31 | $9.31 | 135716 |
| 2025-03-21 | 8.06 | $8.33 | 170547 |
| 2025-03-20 | 7.98 | $8.52 | 195000 |
| 2025-03-19 | 7.84 | $8.25 | 96568 |
| 2025-03-18 | 7.74 | $7.90 | 148400 |
| 2025-03-17 | 7.70 | $8.43 | 133531 |
| 2025-03-14 | 7.53 | $8.25 | 176216 |
| 2025-03-13 | 7.38 | $8.73 | 156205 |
| 2025-03-12 | 7.10 | $8.21 | 250007 |
| 2025-03-11 | 6.89 | $7.25 | 120500 |
| 2025-03-10 | 6.84 | $7.06 | 228111 |
| 2025-03-07 | 6.83 | $7.45 | 118465 |
| 2025-03-06 | 6.74 | $7.27 | 116932 |
| 2025-03-05 | 6.68 | $6.96 | 92847 |
| 2025-03-04 | 6.67 | $6.93 | 113324 |
| 2025-03-03 | 6.67 | $6.64 | 134700 |
| 2025-02-28 | 6.73 | $7.01 | 67322 |
| 2025-02-27 | 6.73 | $6.61 | 77511 |
| 2025-02-26 | 6.82 | $6.75 | 91301 |
| 2025-02-25 | 6.89 | $7.02 | 84400 |
| 2025-02-24 | 6.92 | $7.01 | 85522 |
| 2025-02-21 | 6.96 | $7.83 | 172600 |
| 2025-02-20 | 6.84 | $7.81 | 201600 |
| 2025-02-19 | 6.71 | $6.43 | 171225 |
| 2025-02-18 | 6.85 | $6.65 | 164900 |
| 2025-02-14 | 6.97 | $6.97 | 114900 |
| 2025-02-13 | 7.04 | $7.14 | 96100 |
| 2025-02-12 | 7.10 | $7.21 | 138400 |
| 2025-02-11 | 7.16 | $7.27 | 159400 |
| 2025-02-10 | 7.21 | $7.57 | 138500 |
| 2025-02-07 | 7.21 | $7.71 | 209200 |
| 2025-02-06 | 7.19 | $7.85 | 131371 |
| 2025-02-05 | 7.14 | $7.92 | 209637 |
| 2025-02-04 | 7.08 | $7.66 | 247100 |
| 2025-02-03 | 7.06 | $7.41 | 218250 |
| 2025-01-31 | 7.09 | $8.02 | 192648 |
| 2025-01-30 | 7.02 | $7.62 | 543840 |
| 2025-01-29 | 7.01 | $7.29 | 292746 |
| 2025-01-28 | 7.09 | $6.43 | 355400 |
| 2025-01-27 | 7.36 | $6.71 | 197700 |
| 2025-01-24 | 7.63 | $7.73 | 185500 |
| 2025-01-23 | 7.73 | $8.38 | 166300 |
| 2025-01-22 | 7.71 | $8.33 | 214808 |
| 2025-01-21 | 7.71 | $8.40 | 228947 |
| 2025-01-17 | 7.70 | $7.85 | 112524 |
| 2025-01-16 | 7.81 | $7.78 | 110000 |
| 2025-01-15 | 7.97 | $8.11 | 65635 |
| 2025-01-14 | 8.08 | $8.02 | 190708 |
| 2025-01-13 | 8.24 | $8.12 | 172439 |
| 2025-01-10 | 8.41 | $8.12 | 216800 |
| 2025-01-08 | 8.62 | $9.28 | 204778 |
| 2025-01-07 | 8.62 | $9.77 | 231900 |
| 2025-01-06 | 8.53 | $10.13 | 280700 |
| 2025-01-03 | 8.36 | $9.83 | 195228 |
| 2025-01-02 | 8.22 | $9.01 | 175740 |
| 2024-12-31 | 8.25 | $8.19 | 391208 |
| 2024-12-30 | 8.47 | $8.99 | 193305 |
| 2024-12-27 | 8.57 | $9.84 | 119132 |
| 2024-12-26 | 8.51 | $10.05 | 178231 |
| 2024-12-24 | 8.40 | $9.75 | 157037 |
| 2024-12-23 | 8.36 | $9.57 | 340437 |
| 2024-12-20 | 8.36 | $10.01 | 3.6M |
| 2024-12-19 | 8.28 | $9.76 | 437200 |
| 2024-12-18 | 8.26 | $9.21 | 395702 |
| 2024-12-17 | 8.36 | $9.48 | 712931 |
| 2024-12-16 | 8.44 | $8.77 | 399315 |
| 2024-12-13 | 8.70 | $8.92 | 265223 |
| 2024-12-12 | 8.98 | $9.25 | 345416 |
| 2024-12-11 | 9.26 | $9.16 | 302600 |
| 2024-12-10 | 9.61 | $9.50 | 582764 |
| 2024-12-09 | 9.97 | $10.02 | 373636 |
| 2024-12-06 | 10.29 | $10.85 | 462000 |
| 2024-12-05 | 10.51 | $10.50 | 428238 |
| 2024-12-04 | 10.85 | $9.84 | 383820 |
| 2024-12-03 | 11.41 | $10.73 | 286242 |
| 2024-12-02 | 11.88 | $11.20 | 285600 |
| 2024-11-29 | 12.34 | $11.51 | 131000 |
| 2024-11-27 | 12.83 | $11.75 | 784645 |
| 2024-11-26 | 13.36 | $11.43 | 406900 |
| 2024-11-25 | 14.06 | $11.29 | 271700 |
| 2024-11-22 | 14.91 | $12.00 | 785100 |
| 2024-11-21 | 15.76 | $10.44 | 273555 |
| 2024-11-20 | 17.09 | $12.45 | 418917 |
| 2024-11-19 | 18.22 | $14.50 | 324700 |
| 2024-11-18 | 19.10 | $15.09 | 299217 |
| 2024-11-15 | 20.00 | $17.11 | 138356 |
| 2024-11-14 | 20.62 | $18.73 | 46700 |
| 2024-11-13 | 20.99 | $19.10 | 77649 |
| 2024-11-12 | 21.35 | $20.61 | 77900 |
| 2024-11-11 | 21.44 | $21.27 | 94900 |
| 2024-11-08 | 21.41 | $21.00 | 62139 |
| 2024-11-07 | 21.42 | $20.92 | 97721 |
| 2024-11-06 | 21.45 | $20.82 | 142800 |
| 2024-11-05 | 21.51 | $20.91 | 93200 |
| 2024-11-04 | 21.54 | $19.95 | 57340 |
| 2024-11-01 | 21.78 | $20.47 | 74800 |
| 2024-10-31 | 21.94 | $21.24 | 110003 |
| 2024-10-30 | 21.96 | $21.00 | 159500 |
| 2024-10-29 | 22.03 | $20.59 | 118300 |
| 2024-10-28 | 22.19 | $21.19 | 159200 |
| 2024-10-25 | 22.24 | $20.40 | 242800 |
| 2024-10-24 | 22.45 | $23.39 | 53023 |
| 2024-10-23 | 22.06 | $24.79 | 225900 |
| 2024-10-22 | 21.30 | $25.68 | 265220 |
| 2024-10-21 | 20.23 | $23.23 | 181200 |
| 2024-10-18 | 19.49 | $21.34 | 159643 |
| 2024-10-17 | 19.03 | $21.46 | 101743 |
| 2024-10-16 | 18.47 | $19.49 | 166769 |
| 2024-10-15 | 18.23 | $19.74 | 103518 |
| 2024-10-14 | 17.89 | $18.76 | 92494 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.50
2026-07-17
Close Price
$29.53
Vol: 718796
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.87
Average
18.16
Maximum
40.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.50 | $29.53 | 718796 |
| 2026-07-16 | 30.27 | $28.24 | 884133 |
| 2026-07-15 | 30.35 | $29.41 | 611300 |
| 2026-07-14 | 30.02 | $28.78 | 692300 |
| 2026-07-13 | 29.78 | $27.88 | 857103 |
| 2026-07-10 | 29.72 | $28.74 | 960128 |
| 2026-07-09 | 29.33 | $29.43 | 671148 |
| 2026-07-08 | 28.57 | $28.77 | 795931 |
| 2026-07-07 | 27.82 | $27.68 | 898541 |
| 2026-07-06 | 27.19 | $26.45 | 605323 |
| 2026-07-02 | 26.77 | $27.23 | 1.4M |
| 2026-07-01 | 25.96 | $28.00 | 2.4M |
| 2026-06-30 | 24.70 | $25.38 | 867712 |
| 2026-06-29 | 23.95 | $25.55 | 1.7M |
| 2026-06-26 | 22.94 | $25.87 | 3.5M |
| 2026-06-25 | 21.60 | $24.67 | 1.6M |
| 2026-06-24 | 20.32 | $21.80 | 789230 |
| 2026-06-23 | 19.65 | $20.20 | 513400 |
| 2026-06-22 | 19.34 | $20.80 | 643448 |
| 2026-06-18 | 18.77 | $19.78 | 2.1M |
| 2026-06-17 | 18.39 | $18.58 | 602752 |
| 2026-06-16 | 18.31 | $18.19 | 392325 |
| 2026-06-15 | 18.33 | $18.71 | 511910 |
| 2026-06-12 | 18.20 | $19.80 | 1.3M |
| 2026-06-11 | 17.70 | $17.76 | 607217 |
| 2026-06-10 | 17.74 | $17.91 | 432800 |
| 2026-06-09 | 17.75 | $18.42 | 334300 |
| 2026-06-08 | 17.60 | $17.61 | 504614 |
| 2026-06-05 | 17.69 | $17.47 | 494076 |
| 2026-06-04 | 17.85 | $18.38 | 508442 |
| 2026-06-03 | 17.77 | $17.40 | 416242 |
| 2026-06-02 | 17.98 | $17.13 | 634000 |
| 2026-06-01 | 18.34 | $18.17 | 636860 |
| 2026-05-29 | 18.45 | $18.40 | 724825 |
| 2026-05-28 | 18.53 | $18.56 | 733830 |
| 2026-05-27 | 18.57 | $18.09 | 321618 |
| 2026-05-26 | 18.77 | $18.73 | 407733 |
| 2026-05-22 | 18.83 | $18.97 | 342238 |
| 2026-05-21 | 18.82 | $19.84 | 531848 |
| 2026-05-20 | 18.55 | $19.56 | 569124 |
| 2026-05-19 | 18.31 | $17.84 | 659072 |
| 2026-05-18 | 18.57 | $16.91 | 1.2M |
| 2026-05-15 | 19.20 | $18.34 | 642900 |
| 2026-05-14 | 19.51 | $18.90 | 510735 |
| 2026-05-13 | 19.72 | $19.93 | 516448 |
| 2026-05-12 | 19.66 | $19.16 | 297000 |
| 2026-05-11 | 19.82 | $20.40 | 384500 |
| 2026-05-08 | 19.63 | $19.64 | 289145 |
| 2026-05-07 | 19.65 | $19.27 | 448500 |
| 2026-05-06 | 19.79 | $20.83 | 352881 |
| 2026-05-05 | 19.48 | $20.76 | 398761 |
| 2026-05-04 | 19.12 | $21.56 | 920269 |
| 2026-05-01 | 18.45 | $19.36 | 796926 |
| 2026-04-30 | 18.34 | $19.32 | 686615 |
| 2026-04-29 | 18.23 | $17.55 | 498518 |
| 2026-04-28 | 18.68 | $18.01 | 535338 |
| 2026-04-27 | 19.09 | $18.59 | 344520 |
| 2026-04-24 | 19.43 | $18.19 | 564707 |
| 2026-04-23 | 19.99 | $18.49 | 532200 |
| 2026-04-22 | 20.58 | $20.07 | 507630 |
| 2026-04-21 | 20.81 | $20.44 | 426938 |
| 2026-04-20 | 20.98 | $20.90 | 299615 |
| 2026-04-17 | 21.04 | $21.82 | 317000 |
| 2026-04-16 | 20.83 | $21.76 | 313829 |
| 2026-04-15 | 20.61 | $21.05 | 631252 |
| 2026-04-14 | 20.57 | $21.34 | 696909 |
| 2026-04-13 | 20.44 | $21.04 | 434211 |
| 2026-04-10 | 20.39 | $20.44 | 384700 |
| 2026-04-09 | 20.54 | $21.28 | 554273 |
| 2026-04-08 | 20.46 | $20.86 | 837211 |
| 2026-04-07 | 20.52 | $22.48 | 456554 |
| 2026-04-06 | 20.09 | $22.26 | 643037 |
| 2026-04-02 | 19.66 | $21.46 | 1.7M |
| 2026-04-01 | 19.40 | $20.36 | 2.0M |
| 2026-03-31 | 19.47 | $19.55 | 2.6M |
| 2026-03-30 | 19.84 | $18.23 | 1.2M |
| 2026-03-27 | 20.74 | $18.21 | 3.4M |
| 2026-03-26 | 21.85 | $22.16 | 236700 |
| 2026-03-25 | 21.98 | $22.19 | 468040 |
| 2026-03-24 | 22.14 | $21.06 | 508736 |
| 2026-03-23 | 22.71 | $20.63 | 1.8M |
| 2026-03-20 | 23.55 | $22.30 | 2.3M |
| 2026-03-19 | 24.06 | $23.37 | 376538 |
| 2026-03-18 | 24.34 | $23.03 | 441700 |
| 2026-03-17 | 24.79 | $23.48 | 359900 |
| 2026-03-16 | 25.20 | $23.23 | 600600 |
| 2026-03-13 | 25.78 | $24.04 | 491524 |
| 2026-03-12 | 26.21 | $24.50 | 294050 |
| 2026-03-11 | 26.59 | $25.34 | 229411 |
| 2026-03-10 | 26.77 | $25.92 | 323906 |
| 2026-03-09 | 26.78 | $26.14 | 532435 |
| 2026-03-06 | 26.72 | $25.28 | 291793 |
| 2026-03-05 | 26.89 | $25.26 | 314810 |
| 2026-03-04 | 27.09 | $25.82 | 311006 |
| 2026-03-03 | 27.13 | $25.18 | 319700 |
| 2026-03-02 | 27.36 | $25.56 | 398105 |
| 2026-02-27 | 27.49 | $26.35 | 466400 |
| 2026-02-26 | 27.37 | $26.36 | 445500 |
| 2026-02-25 | 27.20 | $26.03 | 2.8M |
| 2026-02-24 | 27.07 | $26.07 | 410735 |
| 2026-02-23 | 26.86 | $26.14 | 522354 |
| 2026-02-20 | 26.56 | $25.88 | 747670 |
| 2026-02-19 | 26.25 | $27.02 | 616689 |
| 2026-02-18 | 25.48 | $26.68 | 423641 |
| 2026-02-17 | 24.64 | $26.77 | 748438 |
| 2026-02-13 | 23.56 | $26.40 | 1.1M |
| 2026-02-12 | 22.35 | $26.11 | 1.7M |
| 2026-02-11 | 20.97 | $23.27 | 943100 |
| 2026-02-10 | 20.20 | $21.48 | 616303 |
| 2026-02-09 | 19.84 | $22.48 | 553526 |
| 2026-02-06 | 19.11 | $21.80 | 864348 |
| 2026-02-05 | 18.45 | $21.01 | 941600 |
| 2026-02-04 | 17.94 | $20.66 | 1.3M |
| 2026-02-03 | 17.47 | $19.72 | 640802 |
| 2026-02-02 | 17.23 | $18.15 | 855035 |
| 2026-01-30 | 17.49 | $18.37 | 483405 |
| 2026-01-29 | 17.79 | $20.88 | 480833 |
| 2026-01-28 | 17.41 | $21.47 | 470500 |
| 2026-01-27 | 16.83 | $20.07 | 388600 |
| 2026-01-26 | 16.62 | $19.32 | 433253 |
| 2026-01-23 | 16.68 | $20.09 | 454055 |
| 2026-01-22 | 16.59 | $20.40 | 900863 |
| 2026-01-21 | 16.46 | $19.59 | 831500 |
| 2026-01-20 | 16.65 | $20.88 | 723700 |
| 2026-01-16 | 16.56 | $20.16 | 699535 |
| 2026-01-15 | 16.79 | $19.93 | 1.6M |
| 2026-01-14 | 17.23 | $22.56 | 774343 |
| 2026-01-13 | 17.05 | $21.57 | 1.4M |
| 2026-01-12 | 17.25 | $19.78 | 1.9M |
| 2026-01-09 | 18.18 | $16.08 | 532900 |
| 2026-01-08 | 20.60 | $16.41 | 813534 |
| 2026-01-07 | 23.55 | $16.51 | 2.0M |
| 2026-01-06 | 27.20 | $15.20 | 3.1M |
| 2026-01-05 | 32.13 | $16.61 | 8.1M |
| 2026-01-02 | 37.72 | $34.50 | 201613 |
| 2025-12-31 | 38.88 | $36.31 | 381142 |
| 2025-12-30 | 39.72 | $36.58 | 308544 |
| 2025-12-29 | 40.64 | $39.05 | 156044 |
| 2025-12-26 | 40.96 | $42.49 | 134333 |
| 2025-12-24 | 40.24 | $43.17 | 130900 |
| 2025-12-23 | 39.13 | $42.81 | 288998 |
| 2025-12-22 | 37.87 | $42.33 | 728052 |
| 2025-12-19 | 36.49 | $36.15 | 1.4M |
| 2025-12-18 | 36.76 | $35.07 | 321900 |
| 2025-12-17 | 37.43 | $35.81 | 231300 |
| 2025-12-16 | 38.00 | $36.89 | 377119 |
| 2025-12-15 | 38.35 | $32.59 | 558913 |
| 2025-12-12 | 40.12 | $40.59 | 268906 |
| 2025-12-11 | 39.72 | $40.21 | 209734 |
| 2025-12-10 | 39.32 | $39.10 | 285200 |
| 2025-12-09 | 39.16 | $38.17 | 224132 |
| 2025-12-08 | 39.23 | $39.37 | 303923 |
| 2025-12-05 | 38.90 | $39.38 | 303500 |
| 2025-12-04 | 38.48 | $38.11 | 240113 |
| 2025-12-03 | 38.33 | $36.67 | 186600 |
| 2025-12-02 | 38.57 | $34.50 | 332490 |
| 2025-12-01 | 39.52 | $37.07 | 271381 |
| 2025-11-28 | 39.81 | $38.83 | 166011 |
| 2025-11-26 | 39.57 | $40.53 | 230409 |
| 2025-11-25 | 38.69 | $39.86 | 326444 |
| 2025-11-24 | 37.77 | $38.25 | 648400 |
| 2025-11-21 | 37.13 | $35.80 | 240148 |
| 2025-11-20 | 37.07 | $34.84 | 328132 |
| 2025-11-19 | 37.26 | $37.15 | 255947 |
| 2025-11-18 | 36.70 | $36.21 | 309793 |
| 2025-11-17 | 36.28 | $35.88 | 577400 |
| 2025-11-14 | 35.82 | $35.00 | 284508 |
| 2025-11-13 | 35.48 | $35.66 | 441449 |
| 2025-11-12 | 34.82 | $35.80 | 252400 |
| 2025-11-11 | 33.91 | $35.20 | 423606 |
| 2025-11-10 | 32.96 | $32.47 | 553022 |
| 2025-11-07 | 32.61 | $33.61 | 338889 |
| 2025-11-06 | 31.79 | $32.46 | 374838 |
| 2025-11-05 | 31.11 | $30.53 | 271477 |
| 2025-11-04 | 30.85 | $29.95 | 418200 |
| 2025-11-03 | 30.69 | $31.33 | 425930 |
| 2025-10-31 | 30.01 | $31.25 | 569694 |
| 2025-10-30 | 29.18 | $29.88 | 394000 |
| 2025-10-29 | 28.56 | $28.01 | 434590 |
| 2025-10-28 | 28.36 | $30.19 | 967500 |
| 2025-10-27 | 27.41 | $31.80 | 3.1M |
| 2025-10-24 | 25.70 | $23.90 | 630100 |
| 2025-10-23 | 26.11 | $25.01 | 591923 |
| 2025-10-22 | 26.23 | $24.37 | 211726 |
| 2025-10-21 | 26.55 | $26.03 | 189400 |
| 2025-10-20 | 26.40 | $26.15 | 259153 |
| 2025-10-17 | 26.14 | $23.95 | 541000 |
| 2025-10-16 | 26.49 | $24.21 | 579870 |
| 2025-10-15 | 26.80 | $26.99 | 519323 |
| 2025-10-14 | 26.26 | $25.85 | 415112 |
| 2025-10-13 | 25.93 | $26.54 | 310355 |
| 2025-10-10 | 25.28 | $26.59 | 567917 |
| 2025-10-09 | 24.43 | $27.76 | 835500 |
| 2025-10-08 | 23.00 | $25.90 | 1.0M |
| 2025-10-07 | 21.82 | $20.85 | 411200 |
| 2025-10-06 | 21.96 | $23.03 | 258633 |
| 2025-10-03 | 21.43 | $21.76 | 142900 |
| 2025-10-02 | 21.17 | $20.95 | 270010 |
| 2025-10-01 | 21.10 | $22.12 | 153224 |
| 2025-09-30 | 20.63 | $22.20 | 514967 |
| 2025-09-29 | 20.01 | $20.57 | 325932 |
| 2025-09-26 | 19.77 | $20.09 | 106601 |
| 2025-09-25 | 19.62 | $18.62 | 247600 |
| 2025-09-24 | 19.90 | $20.28 | 186404 |
| 2025-09-23 | 19.70 | $18.96 | 176329 |
| 2025-09-22 | 19.86 | $18.95 | 108212 |
| 2025-09-19 | 20.05 | $18.94 | 853302 |
| 2025-09-18 | 20.27 | $19.46 | 142621 |
| 2025-09-17 | 20.36 | $19.07 | 241800 |
| 2025-09-16 | 20.58 | $18.24 | 192370 |
| 2025-09-15 | 21.08 | $21.95 | 339662 |
| 2025-09-12 | 20.50 | $20.23 | 556200 |
| 2025-09-11 | 20.31 | $20.17 | 118500 |
| 2025-09-10 | 20.08 | $19.79 | 199308 |
| 2025-09-09 | 19.89 | $21.84 | 203700 |
| 2025-09-08 | 18.99 | $21.52 | 410246 |
| 2025-09-05 | 17.97 | $20.51 | 571800 |
| 2025-09-04 | 17.04 | $16.98 | 161600 |
| 2025-09-03 | 17.02 | $17.14 | 261600 |
| 2025-09-02 | 16.94 | $17.52 | 337848 |
| 2025-08-29 | 16.71 | $16.00 | 143136 |
| 2025-08-28 | 16.90 | $16.26 | 99604 |
| 2025-08-27 | 17.05 | $16.71 | 130600 |
| 2025-08-26 | 17.07 | $17.00 | 95700 |
| 2025-08-25 | 17.00 | $16.56 | 155034 |
| 2025-08-22 | 17.04 | $17.10 | 231632 |
| 2025-08-21 | 16.91 | $16.93 | 190300 |
| 2025-08-20 | 16.78 | $16.32 | 481133 |
| 2025-08-19 | 16.82 | $15.85 | 252200 |
| 2025-08-18 | 16.99 | $17.28 | 329400 |
| 2025-08-15 | 16.74 | $16.82 | 128600 |
| 2025-08-14 | 16.56 | $16.76 | 79222 |
| 2025-08-13 | 16.34 | $16.71 | 78000 |
| 2025-08-12 | 16.08 | $15.90 | 98042 |
| 2025-08-11 | 16.01 | $14.91 | 87800 |
| 2025-08-08 | 16.22 | $14.63 | 84400 |
| 2025-08-07 | 16.54 | $14.80 | 175200 |
| 2025-08-06 | 16.87 | $15.70 | 117200 |
| 2025-08-05 | 16.95 | $16.09 | 144500 |
| 2025-08-04 | 16.91 | $16.81 | 166617 |
| 2025-08-01 | 16.60 | $15.41 | 164600 |
| 2025-07-31 | 16.65 | $15.71 | 75700 |
| 2025-07-30 | 16.57 | $15.75 | 114615 |
| 2025-07-29 | 16.45 | $16.05 | 160515 |
| 2025-07-28 | 16.16 | $16.45 | 120400 |
| 2025-07-25 | 15.66 | $15.66 | 164400 |
| 2025-07-24 | 15.28 | $16.32 | 222600 |
| 2025-07-23 | 14.57 | $15.62 | 165600 |
| 2025-07-22 | 13.90 | $14.31 | 101000 |
| 2025-07-21 | 13.49 | $14.29 | 85244 |
| 2025-07-18 | 12.97 | $13.73 | 106941 |
| 2025-07-17 | 12.50 | $13.18 | 109600 |
| 2025-07-16 | 12.09 | $13.07 | 95058 |
| 2025-07-15 | 11.60 | $12.35 | 298810 |
| 2025-07-14 | 11.24 | $12.82 | 234247 |
| 2025-07-11 | 10.63 | $11.18 | 100700 |
| 2025-07-10 | 10.41 | $12.07 | 256300 |
| 2025-07-09 | 9.86 | $10.49 | 272000 |
| 2025-07-08 | 9.69 | $9.97 | 163224 |
| 2025-07-07 | 9.65 | $9.79 | 117300 |
| 2025-07-03 | 9.67 | $10.03 | 145704 |
| 2025-07-02 | 9.61 | $10.22 | 194449 |
| 2025-07-01 | 9.48 | $9.14 | 260157 |
| 2025-06-30 | 9.68 | $9.69 | 165539 |
| 2025-06-27 | 9.74 | $9.58 | 489000 |
| 2025-06-26 | 9.86 | $10.15 | 145400 |
| 2025-06-25 | 9.83 | $10.19 | 121000 |
| 2025-06-24 | 9.78 | $10.02 | 179900 |
| 2025-06-23 | 9.78 | $9.47 | 113700 |
| 2025-06-20 | 9.96 | $9.19 | 180100 |
| 2025-06-18 | 10.27 | $9.31 | 130927 |
| 2025-06-17 | 10.60 | $9.68 | 176011 |
| 2025-06-16 | 10.89 | $9.97 | 137600 |
| 2025-06-13 | 11.15 | $10.33 | 172800 |
| 2025-06-12 | 11.35 | $11.32 | 88912 |
| 2025-06-11 | 11.27 | $12.11 | 1.1M |
| 2025-06-10 | 10.92 | $11.94 | 190700 |
| 2025-06-09 | 10.54 | $11.92 | 184442 |
| 2025-06-06 | 10.08 | $11.12 | 198092 |
| 2025-06-05 | 9.77 | $9.61 | 105400 |
| 2025-06-04 | 9.87 | $9.55 | 102829 |
| 2025-06-03 | 10.02 | $9.52 | 147304 |
| 2025-06-02 | 10.21 | $10.06 | 396139 |
| 2025-05-30 | 10.27 | $9.52 | 84900 |
| 2025-05-29 | 10.51 | $10.00 | 210439 |
| 2025-05-28 | 10.64 | $9.23 | 145266 |
| 2025-05-27 | 11.05 | $10.56 | 116333 |
| 2025-05-23 | 11.11 | $11.43 | 101600 |
| 2025-05-22 | 10.91 | $11.45 | 89000 |
| 2025-05-21 | 10.64 | $10.94 | 121448 |
| 2025-05-20 | 10.48 | $11.48 | 115000 |
| 2025-05-19 | 10.10 | $11.01 | 82643 |
| 2025-05-16 | 9.78 | $10.47 | 113300 |
| 2025-05-15 | 9.57 | $9.74 | 195804 |
| 2025-05-14 | 9.53 | $8.68 | 97506 |
| 2025-05-13 | 9.83 | $9.09 | 91510 |
| 2025-05-12 | 10.05 | $9.74 | 151419 |
| 2025-05-09 | 10.12 | $9.05 | 86435 |
| 2025-05-08 | 10.41 | $9.29 | 129400 |
| 2025-05-07 | 10.68 | $8.72 | 139300 |
| 2025-05-06 | 11.19 | $9.03 | 311900 |
| 2025-05-05 | 11.69 | $11.24 | 112000 |
| 2025-05-02 | 11.58 | $11.92 | 111600 |
| 2025-05-01 | 11.21 | $11.56 | 193500 |
| 2025-04-30 | 10.87 | $11.58 | 148870 |
| 2025-04-29 | 10.42 | $11.20 | 167700 |
| 2025-04-28 | 9.98 | $9.95 | 132041 |
| 2025-04-25 | 9.83 | $10.02 | 79800 |
| 2025-04-24 | 9.62 | $9.98 | 110800 |
| 2025-04-23 | 9.36 | $9.91 | 142700 |
| 2025-04-22 | 9.06 | $9.81 | 275528 |
| 2025-04-21 | 8.72 | $9.75 | 181036 |
| 2025-04-17 | 8.31 | $8.92 | 77300 |
| 2025-04-16 | 8.08 | $8.33 | 79923 |
| 2025-04-15 | 7.98 | $8.72 | 286836 |
| 2025-04-14 | 7.74 | $8.50 | 148500 |
| 2025-04-11 | 7.51 | $7.93 | 179500 |
| 2025-04-10 | 7.42 | $6.78 | 203500 |
| 2025-04-09 | 7.67 | $7.49 | 334600 |
| 2025-04-08 | 7.76 | $6.77 | 524000 |
| 2025-04-07 | 8.09 | $7.75 | 620844 |
| 2025-04-04 | 8.18 | $7.71 | 210800 |
| 2025-04-03 | 8.30 | $7.80 | 215416 |
| 2025-04-02 | 8.42 | $8.43 | 237098 |
| 2025-04-01 | 8.37 | $7.60 | 184825 |
| 2025-03-31 | 8.56 | $7.90 | 159300 |
| 2025-03-28 | 8.69 | $8.17 | 93116 |
| 2025-03-27 | 8.76 | $8.03 | 174517 |
| 2025-03-26 | 8.88 | $8.06 | 257546 |
| 2025-03-25 | 9.00 | $9.11 | 924100 |
| 2025-03-24 | 8.82 | $9.31 | 135716 |
| 2025-03-21 | 8.52 | $8.33 | 170547 |
| 2025-03-20 | 8.45 | $8.52 | 195000 |
| 2025-03-19 | 8.31 | $8.25 | 96568 |
| 2025-03-18 | 8.22 | $7.90 | 148400 |
| 2025-03-17 | 8.20 | $8.43 | 133531 |
| 2025-03-14 | 8.01 | $8.25 | 176216 |
| 2025-03-13 | 7.84 | $8.73 | 156205 |
| 2025-03-12 | 7.46 | $8.21 | 250007 |
| 2025-03-11 | 7.17 | $7.25 | 120500 |
| 2025-03-10 | 7.12 | $7.06 | 228111 |
| 2025-03-07 | 7.11 | $7.45 | 118465 |
| 2025-03-06 | 6.99 | $7.27 | 116932 |
| 2025-03-05 | 6.89 | $6.96 | 92847 |
| 2025-03-04 | 6.88 | $6.93 | 113324 |
| 2025-03-03 | 6.87 | $6.64 | 134700 |
| 2025-02-28 | 6.96 | $7.01 | 67322 |
| 2025-02-27 | 6.95 | $6.61 | 77511 |
| 2025-02-26 | 7.08 | $6.75 | 91301 |
| 2025-02-25 | 7.18 | $7.02 | 84400 |
| 2025-02-24 | 7.23 | $7.01 | 85522 |
| 2025-02-21 | 7.30 | $7.83 | 172600 |
| 2025-02-20 | 7.12 | $7.81 | 201600 |
| 2025-02-19 | 6.91 | $6.43 | 171225 |
| 2025-02-18 | 7.11 | $6.65 | 164900 |
| 2025-02-14 | 7.27 | $6.97 | 114900 |
| 2025-02-13 | 7.38 | $7.14 | 96100 |
| 2025-02-12 | 7.46 | $7.21 | 138400 |
| 2025-02-11 | 7.54 | $7.27 | 159400 |
| 2025-02-10 | 7.63 | $7.57 | 138500 |
| 2025-02-07 | 7.64 | $7.71 | 209200 |
| 2025-02-06 | 7.61 | $7.85 | 131371 |
| 2025-02-05 | 7.53 | $7.92 | 209637 |
| 2025-02-04 | 7.43 | $7.66 | 247100 |
| 2025-02-03 | 7.38 | $7.41 | 218250 |
| 2025-01-31 | 7.42 | $8.02 | 192648 |
| 2025-01-30 | 7.27 | $7.62 | 543840 |
| 2025-01-29 | 7.24 | $7.29 | 292746 |
| 2025-01-28 | 7.31 | $6.43 | 355400 |
| 2025-01-27 | 7.67 | $6.71 | 197700 |
| 2025-01-24 | 8.04 | $7.73 | 185500 |
| 2025-01-23 | 8.17 | $8.38 | 166300 |
| 2025-01-22 | 8.13 | $8.33 | 214808 |
| 2025-01-21 | 8.11 | $8.40 | 228947 |
| 2025-01-17 | 8.07 | $7.85 | 112524 |
| 2025-01-16 | 8.21 | $7.78 | 110000 |
| 2025-01-15 | 8.41 | $8.11 | 65635 |
| 2025-01-14 | 8.55 | $8.02 | 190708 |
| 2025-01-13 | 8.77 | $8.12 | 172439 |
| 2025-01-10 | 9.01 | $8.12 | 216800 |
| 2025-01-08 | 9.31 | $9.28 | 204778 |
| 2025-01-07 | 9.31 | $9.77 | 231900 |
| 2025-01-06 | 9.17 | $10.13 | 280700 |
| 2025-01-03 | 8.90 | $9.83 | 195228 |
| 2025-01-02 | 8.67 | $9.01 | 175740 |
| 2024-12-31 | 8.66 | $8.19 | 391208 |
| 2024-12-30 | 8.93 | $8.99 | 193305 |
| 2024-12-27 | 9.02 | $9.84 | 119132 |
| 2024-12-26 | 8.87 | $10.05 | 178231 |
| 2024-12-24 | 8.64 | $9.75 | 157037 |
| 2024-12-23 | 8.48 | $9.57 | 340437 |
| 2024-12-20 | 8.37 | $10.01 | 3.6M |
| 2024-12-19 | 8.12 | $9.76 | 437200 |
| 2024-12-18 | 7.92 | $9.21 | 395702 |
| 2024-12-17 | 7.89 | $9.48 | 712931 |
| 2024-12-16 | 7.80 | $8.77 | 399315 |
| 2024-12-13 | 7.96 | $8.92 | 265223 |
| 2024-12-12 | 8.14 | $9.25 | 345416 |
| 2024-12-11 | 8.30 | $9.16 | 302600 |
| 2024-12-10 | 8.56 | $9.50 | 582764 |
| 2024-12-09 | 8.82 | $10.02 | 373636 |
| 2024-12-06 | 9.02 | $10.85 | 462000 |
| 2024-12-05 | 9.04 | $10.50 | 428238 |
| 2024-12-04 | 9.23 | $9.84 | 383820 |
| 2024-12-03 | 9.72 | $10.73 | 286242 |
| 2024-12-02 | 10.09 | $11.20 | 285600 |
| 2024-11-29 | 10.43 | $11.51 | 131000 |
| 2024-11-27 | 10.81 | $11.75 | 784645 |
| 2024-11-26 | 11.24 | $11.43 | 406900 |
| 2024-11-25 | 11.91 | $11.29 | 271700 |
| 2024-11-22 | 12.83 | $12.00 | 785100 |
| 2024-11-21 | 13.77 | $10.44 | 273555 |
| 2024-11-20 | 15.45 | $12.45 | 418917 |
| 2024-11-19 | 16.90 | $14.50 | 324700 |
| 2024-11-18 | 18.03 | $15.09 | 299217 |
| 2024-11-15 | 19.24 | $17.11 | 138356 |
| 2024-11-14 | 20.08 | $18.73 | 46700 |
| 2024-11-13 | 20.60 | $19.10 | 77649 |
| 2024-11-12 | 21.11 | $20.61 | 77900 |
| 2024-11-11 | 21.26 | $21.27 | 94900 |
| 2024-11-08 | 21.23 | $21.00 | 62139 |
| 2024-11-07 | 21.27 | $20.92 | 97721 |
| 2024-11-06 | 21.33 | $20.82 | 142800 |
| 2024-11-05 | 21.44 | $20.91 | 93200 |
| 2024-11-04 | 21.53 | $19.95 | 57340 |
| 2024-11-01 | 21.93 | $20.47 | 74800 |
| 2024-10-31 | 22.25 | $21.24 | 110003 |
| 2024-10-30 | 22.38 | $21.00 | 159500 |
| 2024-10-29 | 22.59 | $20.59 | 118300 |
| 2024-10-28 | 22.96 | $21.19 | 159200 |
| 2024-10-25 | 23.19 | $20.40 | 242800 |
| 2024-10-24 | 23.70 | $23.39 | 53023 |
| 2024-10-23 | 23.34 | $24.79 | 225900 |
| 2024-10-22 | 22.43 | $25.68 | 265220 |
| 2024-10-21 | 21.01 | $23.23 | 181200 |
| 2024-10-18 | 20.04 | $21.34 | 159643 |
| 2024-10-17 | 19.45 | $21.46 | 101743 |
| 2024-10-16 | 18.67 | $19.49 | 166769 |
| 2024-10-15 | 18.34 | $19.74 | 103518 |
| 2024-10-14 | 17.87 | $18.76 | 92494 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.15
2026-07-17
Close Price
$29.53
Vol: 718796
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.75
Average
50.86
Maximum
73.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 65.15 | $29.53 | 718796 |
| 2026-07-16 | 62.58 | $28.24 | 884133 |
| 2026-07-15 | 66.83 | $29.41 | 611300 |
| 2026-07-14 | 65.63 | $28.78 | 692300 |
| 2026-07-13 | 63.87 | $27.88 | 857103 |
| 2026-07-10 | 66.99 | $28.74 | 960128 |
| 2026-07-09 | 69.58 | $29.43 | 671148 |
| 2026-07-08 | 68.47 | $28.77 | 795931 |
| 2026-07-07 | 66.56 | $27.68 | 898541 |
| 2026-07-06 | 64.24 | $26.45 | 605323 |
| 2026-07-02 | 67.05 | $27.23 | 1.4M |
| 2026-07-01 | 69.91 | $28.00 | 2.4M |
| 2026-06-30 | 65.09 | $25.38 | 867712 |
| 2026-06-29 | 65.74 | $25.55 | 1.7M |
| 2026-06-26 | 66.93 | $25.87 | 3.5M |
| 2026-06-25 | 64.64 | $24.67 | 1.6M |
| 2026-06-24 | 58.04 | $21.80 | 789230 |
| 2026-06-23 | 53.44 | $20.20 | 513400 |
| 2026-06-22 | 55.61 | $20.80 | 643448 |
| 2026-06-18 | 52.49 | $19.78 | 2.1M |
| 2026-06-17 | 48.43 | $18.58 | 602752 |
| 2026-06-16 | 47.04 | $18.19 | 392325 |
| 2026-06-15 | 48.71 | $18.71 | 511910 |
| 2026-06-12 | 52.41 | $19.80 | 1.3M |
| 2026-06-11 | 44.97 | $17.76 | 607217 |
| 2026-06-10 | 45.47 | $17.91 | 432800 |
| 2026-06-09 | 47.15 | $18.42 | 334300 |
| 2026-06-08 | 44.03 | $17.61 | 504614 |
| 2026-06-05 | 43.48 | $17.47 | 494076 |
| 2026-06-04 | 46.28 | $18.38 | 508442 |
| 2026-06-03 | 42.49 | $17.40 | 416242 |
| 2026-06-02 | 41.41 | $17.13 | 634000 |
| 2026-06-01 | 44.47 | $18.17 | 636860 |
| 2026-05-29 | 45.17 | $18.40 | 724825 |
| 2026-05-28 | 45.65 | $18.56 | 733830 |
| 2026-05-27 | 44.00 | $18.09 | 321618 |
| 2026-05-26 | 45.80 | $18.73 | 407733 |
| 2026-05-22 | 46.47 | $18.97 | 342238 |
| 2026-05-21 | 48.96 | $19.84 | 531848 |
| 2026-05-20 | 48.11 | $19.56 | 569124 |
| 2026-05-19 | 42.54 | $17.84 | 659072 |
| 2026-05-18 | 39.18 | $16.91 | 1.2M |
| 2026-05-15 | 42.83 | $18.34 | 642900 |
| 2026-05-14 | 44.37 | $18.90 | 510735 |
| 2026-05-13 | 47.34 | $19.93 | 516448 |
| 2026-05-12 | 44.72 | $19.16 | 297000 |
| 2026-05-11 | 48.41 | $20.40 | 384500 |
| 2026-05-08 | 45.80 | $19.64 | 289145 |
| 2026-05-07 | 44.50 | $19.27 | 448500 |
| 2026-05-06 | 49.23 | $20.83 | 352881 |
| 2026-05-05 | 49.00 | $20.76 | 398761 |
| 2026-05-04 | 51.54 | $21.56 | 920269 |
| 2026-05-01 | 43.94 | $19.36 | 796926 |
| 2026-04-30 | 43.79 | $19.32 | 686615 |
| 2026-04-29 | 36.53 | $17.55 | 498518 |
| 2026-04-28 | 37.74 | $18.01 | 535338 |
| 2026-04-27 | 39.28 | $18.59 | 344520 |
| 2026-04-24 | 37.61 | $18.19 | 564707 |
| 2026-04-23 | 38.36 | $18.49 | 532200 |
| 2026-04-22 | 42.65 | $20.07 | 507630 |
| 2026-04-21 | 43.73 | $20.44 | 426938 |
| 2026-04-20 | 45.09 | $20.90 | 299615 |
| 2026-04-17 | 47.91 | $21.82 | 317000 |
| 2026-04-16 | 47.71 | $21.76 | 313829 |
| 2026-04-15 | 45.31 | $21.05 | 631252 |
| 2026-04-14 | 46.13 | $21.34 | 696909 |
| 2026-04-13 | 45.16 | $21.04 | 434211 |
| 2026-04-10 | 43.21 | $20.44 | 384700 |
| 2026-04-09 | 45.35 | $21.28 | 554273 |
| 2026-04-08 | 44.03 | $20.86 | 837211 |
| 2026-04-07 | 48.31 | $22.48 | 456554 |
| 2026-04-06 | 47.66 | $22.26 | 643037 |
| 2026-04-02 | 45.25 | $21.46 | 1.7M |
| 2026-04-01 | 41.76 | $20.36 | 2.0M |
| 2026-03-31 | 39.04 | $19.55 | 2.6M |
| 2026-03-30 | 34.29 | $18.23 | 1.2M |
| 2026-03-27 | 34.22 | $18.21 | 3.4M |
| 2026-03-26 | 43.35 | $22.16 | 236700 |
| 2026-03-25 | 43.44 | $22.19 | 468040 |
| 2026-03-24 | 39.24 | $21.06 | 508736 |
| 2026-03-23 | 37.57 | $20.63 | 1.8M |
| 2026-03-20 | 41.82 | $22.30 | 2.3M |
| 2026-03-19 | 44.91 | $23.37 | 376538 |
| 2026-03-18 | 43.65 | $23.03 | 441700 |
| 2026-03-17 | 44.95 | $23.48 | 359900 |
| 2026-03-16 | 44.07 | $23.23 | 600600 |
| 2026-03-13 | 46.33 | $24.04 | 491524 |
| 2026-03-12 | 47.65 | $24.50 | 294050 |
| 2026-03-11 | 50.13 | $25.34 | 229411 |
| 2026-03-10 | 51.90 | $25.92 | 323906 |
| 2026-03-09 | 52.57 | $26.14 | 532435 |
| 2026-03-06 | 50.18 | $25.28 | 291793 |
| 2026-03-05 | 50.13 | $25.26 | 314810 |
| 2026-03-04 | 51.66 | $25.82 | 311006 |
| 2026-03-03 | 50.00 | $25.18 | 319700 |
| 2026-03-02 | 50.99 | $25.56 | 398105 |
| 2026-02-27 | 53.05 | $26.35 | 466400 |
| 2026-02-26 | 53.07 | $26.36 | 445500 |
| 2026-02-25 | 52.35 | $26.03 | 2.8M |
| 2026-02-24 | 52.44 | $26.07 | 410735 |
| 2026-02-23 | 52.60 | $26.14 | 522354 |
| 2026-02-20 | 52.09 | $25.88 | 747670 |
| 2026-02-19 | 54.50 | $27.02 | 616689 |
| 2026-02-18 | 53.90 | $26.68 | 423641 |
| 2026-02-17 | 54.08 | $26.77 | 748438 |
| 2026-02-13 | 53.47 | $26.40 | 1.1M |
| 2026-02-12 | 53.01 | $26.11 | 1.7M |
| 2026-02-11 | 48.20 | $23.27 | 943100 |
| 2026-02-10 | 44.82 | $21.48 | 616303 |
| 2026-02-09 | 46.43 | $22.48 | 553526 |
| 2026-02-06 | 45.16 | $21.80 | 864348 |
| 2026-02-05 | 43.68 | $21.01 | 941600 |
| 2026-02-04 | 43.04 | $20.66 | 1.3M |
| 2026-02-03 | 41.32 | $19.72 | 640802 |
| 2026-02-02 | 38.38 | $18.15 | 855035 |
| 2026-01-30 | 38.64 | $18.37 | 483405 |
| 2026-01-29 | 41.67 | $20.88 | 480833 |
| 2026-01-28 | 42.42 | $21.47 | 470500 |
| 2026-01-27 | 40.00 | $20.07 | 388600 |
| 2026-01-26 | 38.70 | $19.32 | 433253 |
| 2026-01-23 | 39.54 | $20.09 | 454055 |
| 2026-01-22 | 39.87 | $20.40 | 900863 |
| 2026-01-21 | 38.59 | $19.59 | 831500 |
| 2026-01-20 | 39.87 | $20.88 | 723700 |
| 2026-01-16 | 38.79 | $20.16 | 699535 |
| 2026-01-15 | 38.46 | $19.93 | 1.6M |
| 2026-01-14 | 40.89 | $22.56 | 774343 |
| 2026-01-13 | 39.52 | $21.57 | 1.4M |
| 2026-01-12 | 37.02 | $19.78 | 1.9M |
| 2026-01-09 | 31.46 | $16.08 | 532900 |
| 2026-01-08 | 31.70 | $16.41 | 813534 |
| 2026-01-07 | 31.77 | $16.51 | 2.0M |
| 2026-01-06 | 29.87 | $15.20 | 3.1M |
| 2026-01-05 | 30.75 | $16.61 | 8.1M |
| 2026-01-02 | 47.51 | $34.50 | 201613 |
| 2025-12-31 | 50.14 | $36.31 | 381142 |
| 2025-12-30 | 50.54 | $36.58 | 308544 |
| 2025-12-29 | 54.26 | $39.05 | 156044 |
| 2025-12-26 | 60.13 | $42.49 | 134333 |
| 2025-12-24 | 61.37 | $43.17 | 130900 |
| 2025-12-23 | 60.96 | $42.81 | 288998 |
| 2025-12-22 | 60.44 | $42.33 | 728052 |
| 2025-12-19 | 52.60 | $36.15 | 1.4M |
| 2025-12-18 | 50.99 | $35.07 | 321900 |
| 2025-12-17 | 52.14 | $35.81 | 231300 |
| 2025-12-16 | 53.83 | $36.89 | 377119 |
| 2025-12-15 | 47.38 | $32.59 | 558913 |
| 2025-12-12 | 62.91 | $40.59 | 268906 |
| 2025-12-11 | 62.36 | $40.21 | 209734 |
| 2025-12-10 | 60.72 | $39.10 | 285200 |
| 2025-12-09 | 59.31 | $38.17 | 224132 |
| 2025-12-08 | 62.04 | $39.37 | 303923 |
| 2025-12-05 | 62.06 | $39.38 | 303500 |
| 2025-12-04 | 60.32 | $38.11 | 240113 |
| 2025-12-03 | 58.25 | $36.67 | 186600 |
| 2025-12-02 | 54.89 | $34.50 | 332490 |
| 2025-12-01 | 60.36 | $37.07 | 271381 |
| 2025-11-28 | 64.54 | $38.83 | 166011 |
| 2025-11-26 | 68.92 | $40.53 | 230409 |
| 2025-11-25 | 68.11 | $39.86 | 326444 |
| 2025-11-24 | 66.09 | $38.25 | 648400 |
| 2025-11-21 | 62.68 | $35.80 | 240148 |
| 2025-11-20 | 61.22 | $34.84 | 328132 |
| 2025-11-19 | 67.21 | $37.15 | 255947 |
| 2025-11-18 | 65.92 | $36.21 | 309793 |
| 2025-11-17 | 65.47 | $35.88 | 577400 |
| 2025-11-14 | 64.27 | $35.00 | 284508 |
| 2025-11-13 | 65.90 | $35.66 | 441449 |
| 2025-11-12 | 66.24 | $35.80 | 252400 |
| 2025-11-11 | 65.52 | $35.20 | 423606 |
| 2025-11-10 | 62.00 | $32.47 | 553022 |
| 2025-11-07 | 64.61 | $33.61 | 338889 |
| 2025-11-06 | 63.12 | $32.46 | 374838 |
| 2025-11-05 | 60.47 | $30.53 | 271477 |
| 2025-11-04 | 59.64 | $29.95 | 418200 |
| 2025-11-03 | 62.61 | $31.33 | 425930 |
| 2025-10-31 | 62.51 | $31.25 | 569694 |
| 2025-10-30 | 60.75 | $29.88 | 394000 |
| 2025-10-29 | 58.21 | $28.01 | 434590 |
| 2025-10-28 | 62.70 | $30.19 | 967500 |
| 2025-10-27 | 66.29 | $31.80 | 3.1M |
| 2025-10-24 | 54.03 | $23.90 | 630100 |
| 2025-10-23 | 56.79 | $25.01 | 591923 |
| 2025-10-22 | 55.55 | $24.37 | 211726 |
| 2025-10-21 | 59.78 | $26.03 | 189400 |
| 2025-10-20 | 60.09 | $26.15 | 259153 |
| 2025-10-17 | 56.07 | $23.95 | 541000 |
| 2025-10-16 | 56.71 | $24.21 | 579870 |
| 2025-10-15 | 64.18 | $26.99 | 519323 |
| 2025-10-14 | 62.24 | $25.85 | 415112 |
| 2025-10-13 | 64.24 | $26.54 | 310355 |
| 2025-10-10 | 64.38 | $26.59 | 567917 |
| 2025-10-09 | 67.71 | $27.76 | 835500 |
| 2025-10-08 | 64.98 | $25.90 | 1.0M |
| 2025-10-07 | 55.17 | $20.85 | 411200 |
| 2025-10-06 | 62.33 | $23.03 | 258633 |
| 2025-10-03 | 59.41 | $21.76 | 142900 |
| 2025-10-02 | 57.42 | $20.95 | 270010 |
| 2025-10-01 | 61.57 | $22.12 | 153224 |
| 2025-09-30 | 61.86 | $22.20 | 514967 |
| 2025-09-29 | 58.02 | $20.57 | 325932 |
| 2025-09-26 | 56.81 | $20.09 | 106601 |
| 2025-09-25 | 52.84 | $18.62 | 247600 |
| 2025-09-24 | 58.62 | $20.28 | 186404 |
| 2025-09-23 | 54.89 | $18.96 | 176329 |
| 2025-09-22 | 54.86 | $18.95 | 108212 |
| 2025-09-19 | 54.83 | $18.94 | 853302 |
| 2025-09-18 | 56.56 | $19.46 | 142621 |
| 2025-09-17 | 55.56 | $19.07 | 241800 |
| 2025-09-16 | 53.40 | $18.24 | 192370 |
| 2025-09-15 | 67.29 | $21.95 | 339662 |
| 2025-09-12 | 63.06 | $20.23 | 556200 |
| 2025-09-11 | 62.90 | $20.17 | 118500 |
| 2025-09-10 | 61.91 | $19.79 | 199308 |
| 2025-09-09 | 71.69 | $21.84 | 203700 |
| 2025-09-08 | 71.01 | $21.52 | 410246 |
| 2025-09-05 | 68.76 | $20.51 | 571800 |
| 2025-09-04 | 57.95 | $16.98 | 161600 |
| 2025-09-03 | 58.83 | $17.14 | 261600 |
| 2025-09-02 | 60.91 | $17.52 | 337848 |
| 2025-08-29 | 54.84 | $16.00 | 143136 |
| 2025-08-28 | 56.26 | $16.26 | 99604 |
| 2025-08-27 | 58.76 | $16.71 | 130600 |
| 2025-08-26 | 60.40 | $17.00 | 95700 |
| 2025-08-25 | 58.74 | $16.56 | 155034 |
| 2025-08-22 | 61.76 | $17.10 | 231632 |
| 2025-08-21 | 61.16 | $16.93 | 190300 |
| 2025-08-20 | 58.98 | $16.32 | 481133 |
| 2025-08-19 | 57.22 | $15.85 | 252200 |
| 2025-08-18 | 65.33 | $17.28 | 329400 |
| 2025-08-15 | 63.76 | $16.82 | 128600 |
| 2025-08-14 | 63.55 | $16.76 | 79222 |
| 2025-08-13 | 63.39 | $16.71 | 78000 |
| 2025-08-12 | 60.68 | $15.90 | 98042 |
| 2025-08-11 | 56.97 | $14.91 | 87800 |
| 2025-08-08 | 55.85 | $14.63 | 84400 |
| 2025-08-07 | 56.70 | $14.80 | 175200 |
| 2025-08-06 | 61.40 | $15.70 | 117200 |
| 2025-08-05 | 63.57 | $16.09 | 144500 |
| 2025-08-04 | 67.76 | $16.81 | 166617 |
| 2025-08-01 | 63.29 | $15.41 | 164600 |
| 2025-07-31 | 65.13 | $15.71 | 75700 |
| 2025-07-30 | 65.37 | $15.75 | 114615 |
| 2025-07-29 | 67.14 | $16.05 | 160515 |
| 2025-07-28 | 69.52 | $16.45 | 120400 |
| 2025-07-25 | 67.34 | $15.66 | 164400 |
| 2025-07-24 | 71.39 | $16.32 | 222600 |
| 2025-07-23 | 69.55 | $15.62 | 165600 |
| 2025-07-22 | 65.61 | $14.31 | 101000 |
| 2025-07-21 | 65.54 | $14.29 | 85244 |
| 2025-07-18 | 63.73 | $13.73 | 106941 |
| 2025-07-17 | 61.86 | $13.18 | 109600 |
| 2025-07-16 | 61.48 | $13.07 | 95058 |
| 2025-07-15 | 58.96 | $12.35 | 298810 |
| 2025-07-14 | 61.46 | $12.82 | 234247 |
| 2025-07-11 | 55.15 | $11.18 | 100700 |
| 2025-07-10 | 60.23 | $12.07 | 256300 |
| 2025-07-09 | 52.92 | $10.49 | 272000 |
| 2025-07-08 | 50.04 | $9.97 | 163224 |
| 2025-07-07 | 49.02 | $9.79 | 117300 |
| 2025-07-03 | 50.33 | $10.03 | 145704 |
| 2025-07-02 | 51.35 | $10.22 | 194449 |
| 2025-07-01 | 45.32 | $9.14 | 260157 |
| 2025-06-30 | 48.21 | $9.69 | 165539 |
| 2025-06-27 | 47.58 | $9.58 | 489000 |
| 2025-06-26 | 50.64 | $10.15 | 145400 |
| 2025-06-25 | 50.86 | $10.19 | 121000 |
| 2025-06-24 | 49.99 | $10.02 | 179900 |
| 2025-06-23 | 47.11 | $9.47 | 113700 |
| 2025-06-20 | 45.60 | $9.19 | 180100 |
| 2025-06-18 | 46.13 | $9.31 | 130927 |
| 2025-06-17 | 47.78 | $9.68 | 176011 |
| 2025-06-16 | 49.09 | $9.97 | 137600 |
| 2025-06-13 | 50.73 | $10.33 | 172800 |
| 2025-06-12 | 55.57 | $11.32 | 88912 |
| 2025-06-11 | 59.90 | $12.11 | 1.1M |
| 2025-06-10 | 59.25 | $11.94 | 190700 |
| 2025-06-09 | 59.18 | $11.92 | 184442 |
| 2025-06-06 | 56.15 | $11.12 | 198092 |
| 2025-06-05 | 49.44 | $9.61 | 105400 |
| 2025-06-04 | 49.15 | $9.55 | 102829 |
| 2025-06-03 | 49.01 | $9.52 | 147304 |
| 2025-06-02 | 51.44 | $10.06 | 396139 |
| 2025-05-30 | 49.04 | $9.52 | 84900 |
| 2025-05-29 | 51.18 | $10.00 | 210439 |
| 2025-05-28 | 47.70 | $9.23 | 145266 |
| 2025-05-27 | 54.02 | $10.56 | 116333 |
| 2025-05-23 | 58.86 | $11.43 | 101600 |
| 2025-05-22 | 58.98 | $11.45 | 89000 |
| 2025-05-21 | 56.93 | $10.94 | 121448 |
| 2025-05-20 | 59.94 | $11.48 | 115000 |
| 2025-05-19 | 58.11 | $11.01 | 82643 |
| 2025-05-16 | 55.91 | $10.47 | 113300 |
| 2025-05-15 | 52.72 | $9.74 | 195804 |
| 2025-05-14 | 47.48 | $8.68 | 97506 |
| 2025-05-13 | 49.50 | $9.09 | 91510 |
| 2025-05-12 | 52.88 | $9.74 | 151419 |
| 2025-05-09 | 49.39 | $9.05 | 86435 |
| 2025-05-08 | 50.63 | $9.29 | 129400 |
| 2025-05-07 | 47.67 | $8.72 | 139300 |
| 2025-05-06 | 49.20 | $9.03 | 311900 |
| 2025-05-05 | 62.77 | $11.24 | 112000 |
| 2025-05-02 | 68.28 | $11.92 | 111600 |
| 2025-05-01 | 66.81 | $11.56 | 193500 |
| 2025-04-30 | 66.98 | $11.58 | 148870 |
| 2025-04-29 | 65.45 | $11.20 | 167700 |
| 2025-04-28 | 59.64 | $9.95 | 132041 |
| 2025-04-25 | 60.18 | $10.02 | 79800 |
| 2025-04-24 | 59.98 | $9.98 | 110800 |
| 2025-04-23 | 59.65 | $9.91 | 142700 |
| 2025-04-22 | 59.19 | $9.81 | 275528 |
| 2025-04-21 | 58.93 | $9.75 | 181036 |
| 2025-04-17 | 55.08 | $8.92 | 77300 |
| 2025-04-16 | 52.06 | $8.33 | 79923 |
| 2025-04-15 | 54.36 | $8.72 | 286836 |
| 2025-04-14 | 53.25 | $8.50 | 148500 |
| 2025-04-11 | 50.28 | $7.93 | 179500 |
| 2025-04-10 | 43.39 | $6.78 | 203500 |
| 2025-04-09 | 47.23 | $7.49 | 334600 |
| 2025-04-08 | 42.31 | $6.77 | 524000 |
| 2025-04-07 | 48.11 | $7.75 | 620844 |
| 2025-04-04 | 47.83 | $7.71 | 210800 |
| 2025-04-03 | 48.38 | $7.80 | 215416 |
| 2025-04-02 | 52.41 | $8.43 | 237098 |
| 2025-04-01 | 46.87 | $7.60 | 184825 |
| 2025-03-31 | 48.82 | $7.90 | 159300 |
| 2025-03-28 | 50.62 | $8.17 | 93116 |
| 2025-03-27 | 49.71 | $8.03 | 174517 |
| 2025-03-26 | 49.90 | $8.06 | 257546 |
| 2025-03-25 | 57.07 | $9.11 | 924100 |
| 2025-03-24 | 58.59 | $9.31 | 135716 |
| 2025-03-21 | 52.71 | $8.33 | 170547 |
| 2025-03-20 | 54.13 | $8.52 | 195000 |
| 2025-03-19 | 52.40 | $8.25 | 96568 |
| 2025-03-18 | 50.09 | $7.90 | 148400 |
| 2025-03-17 | 53.86 | $8.43 | 133531 |
| 2025-03-14 | 52.71 | $8.25 | 176216 |
| 2025-03-13 | 56.25 | $8.73 | 156205 |
| 2025-03-12 | 53.00 | $8.21 | 250007 |
| 2025-03-11 | 45.97 | $7.25 | 120500 |
| 2025-03-10 | 44.41 | $7.06 | 228111 |
| 2025-03-07 | 47.06 | $7.45 | 118465 |
| 2025-03-06 | 45.64 | $7.27 | 116932 |
| 2025-03-05 | 43.13 | $6.96 | 92847 |
| 2025-03-04 | 42.89 | $6.93 | 113324 |
| 2025-03-03 | 40.57 | $6.64 | 134700 |
| 2025-02-28 | 42.67 | $7.01 | 67322 |
| 2025-02-27 | 39.45 | $6.61 | 77511 |
| 2025-02-26 | 40.20 | $6.75 | 91301 |
| 2025-02-25 | 41.65 | $7.02 | 84400 |
| 2025-02-24 | 41.58 | $7.01 | 85522 |
| 2025-02-21 | 46.16 | $7.83 | 172600 |
| 2025-02-20 | 46.02 | $7.81 | 201600 |
| 2025-02-19 | 35.14 | $6.43 | 171225 |
| 2025-02-18 | 36.24 | $6.65 | 164900 |
| 2025-02-14 | 37.89 | $6.97 | 114900 |
| 2025-02-13 | 38.78 | $7.14 | 96100 |
| 2025-02-12 | 39.14 | $7.21 | 138400 |
| 2025-02-11 | 39.44 | $7.27 | 159400 |
| 2025-02-10 | 40.92 | $7.57 | 138500 |
| 2025-02-07 | 41.62 | $7.71 | 209200 |
| 2025-02-06 | 42.30 | $7.85 | 131371 |
| 2025-02-05 | 42.63 | $7.92 | 209637 |
| 2025-02-04 | 41.00 | $7.66 | 247100 |
| 2025-02-03 | 39.43 | $7.41 | 218250 |
| 2025-01-31 | 42.02 | $8.02 | 192648 |
| 2025-01-30 | 39.54 | $7.62 | 543840 |
| 2025-01-29 | 37.45 | $7.29 | 292746 |
| 2025-01-28 | 31.58 | $6.43 | 355400 |
| 2025-01-27 | 32.53 | $6.71 | 197700 |
| 2025-01-24 | 36.28 | $7.73 | 185500 |
| 2025-01-23 | 39.00 | $8.38 | 166300 |
| 2025-01-22 | 38.66 | $8.33 | 214808 |
| 2025-01-21 | 38.95 | $8.40 | 228947 |
| 2025-01-17 | 35.38 | $7.85 | 112524 |
| 2025-01-16 | 34.93 | $7.78 | 110000 |
| 2025-01-15 | 36.07 | $8.11 | 65635 |
| 2025-01-14 | 35.52 | $8.02 | 190708 |
| 2025-01-13 | 35.85 | $8.12 | 172439 |
| 2025-01-10 | 35.85 | $8.12 | 216800 |
| 2025-01-08 | 39.65 | $9.28 | 204778 |
| 2025-01-07 | 41.41 | $9.77 | 231900 |
| 2025-01-06 | 42.74 | $10.13 | 280700 |
| 2025-01-03 | 41.25 | $9.83 | 195228 |
| 2025-01-02 | 37.00 | $9.01 | 175740 |
| 2024-12-31 | 32.34 | $8.19 | 391208 |
| 2024-12-30 | 34.72 | $8.99 | 193305 |
| 2024-12-27 | 37.50 | $9.84 | 119132 |
| 2024-12-26 | 38.22 | $10.05 | 178231 |
| 2024-12-24 | 36.57 | $9.75 | 157037 |
| 2024-12-23 | 35.59 | $9.57 | 340437 |
| 2024-12-20 | 36.91 | $10.01 | 3.6M |
| 2024-12-19 | 35.62 | $9.76 | 437200 |
| 2024-12-18 | 32.74 | $9.21 | 395702 |
| 2024-12-17 | 33.44 | $9.48 | 712931 |
| 2024-12-16 | 29.69 | $8.77 | 399315 |
| 2024-12-13 | 30.03 | $8.92 | 265223 |
| 2024-12-12 | 30.77 | $9.25 | 345416 |
| 2024-12-11 | 30.32 | $9.16 | 302600 |
| 2024-12-10 | 31.03 | $9.50 | 582764 |
| 2024-12-09 | 32.13 | $10.02 | 373636 |
| 2024-12-06 | 33.94 | $10.85 | 462000 |
| 2024-12-05 | 32.41 | $10.50 | 428238 |
| 2024-12-04 | 29.49 | $9.84 | 383820 |
| 2024-12-03 | 31.22 | $10.73 | 286242 |
| 2024-12-02 | 32.17 | $11.20 | 285600 |
| 2024-11-29 | 32.79 | $11.51 | 131000 |
| 2024-11-27 | 33.26 | $11.75 | 784645 |
| 2024-11-26 | 32.02 | $11.43 | 406900 |
| 2024-11-25 | 31.49 | $11.29 | 271700 |
| 2024-11-22 | 32.72 | $12.00 | 785100 |
| 2024-11-21 | 26.75 | $10.44 | 273555 |
| 2024-11-20 | 30.01 | $12.45 | 418917 |
| 2024-11-19 | 34.02 | $14.50 | 324700 |
| 2024-11-18 | 35.32 | $15.09 | 299217 |
| 2024-11-15 | 40.30 | $17.11 | 138356 |
| 2024-11-14 | 45.15 | $18.73 | 46700 |
| 2024-11-13 | 46.36 | $19.10 | 77649 |
| 2024-11-12 | 51.74 | $20.61 | 77900 |
| 2024-11-11 | 54.36 | $21.27 | 94900 |
| 2024-11-08 | 53.45 | $21.00 | 62139 |
| 2024-11-07 | 53.18 | $20.92 | 97721 |
| 2024-11-06 | 52.87 | $20.82 | 142800 |
| 2024-11-05 | 53.18 | $20.91 | 93200 |
| 2024-11-04 | 50.23 | $19.95 | 57340 |
| 2024-11-01 | 51.91 | $20.47 | 74800 |
| 2024-10-31 | 54.47 | $21.24 | 110003 |
| 2024-10-30 | 53.80 | $21.00 | 159500 |
| 2024-10-29 | 52.66 | $20.59 | 118300 |
| 2024-10-28 | 54.53 | $21.19 | 159200 |
| 2024-10-25 | 52.41 | $20.40 | 242800 |
| 2024-10-24 | 62.94 | $23.39 | 53023 |
| 2024-10-23 | 69.12 | $24.79 | 225900 |
| 2024-10-22 | 73.48 | $25.68 | 265220 |
| 2024-10-21 | 68.25 | $23.23 | 181200 |
| 2024-10-18 | 62.88 | $21.34 | 159643 |
| 2024-10-17 | 63.53 | $21.46 | 101743 |
| 2024-10-16 | 56.55 | $19.49 | 166769 |
| 2024-10-15 | 57.88 | $19.74 | 103518 |
| 2024-10-14 | 53.82 | $18.76 | 92494 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.33
2026-07-17
Close Price
$29.53
Vol: 718796
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -6.33 | $29.53 | 718796 |
| 2026-07-16 | -14.74 | $28.24 | 884133 |
| 2026-07-15 | -4.86 | $29.41 | 611300 |
| 2026-07-14 | -10.06 | $28.78 | 692300 |
| 2026-07-13 | -17.33 | $27.88 | 857103 |
| 2026-07-10 | -10.10 | $28.74 | 960128 |
| 2026-07-09 | -4.57 | $29.43 | 671148 |
| 2026-07-08 | -4.04 | $28.77 | 795931 |
| 2026-07-07 | -12.58 | $27.68 | 898541 |
| 2026-07-06 | -22.44 | $26.45 | 605323 |
| 2026-07-02 | -16.19 | $27.23 | 1.4M |
| 2026-07-01 | -8.18 | $28.00 | 2.4M |
| 2026-06-30 | -6.72 | $25.38 | 867712 |
| 2026-06-29 | -4.88 | $25.55 | 1.7M |
| 2026-06-26 | -1.41 | $25.87 | 3.5M |
| 2026-06-25 | -3.07 | $24.67 | 1.6M |
| 2026-06-24 | -4.73 | $21.80 | 789230 |
| 2026-06-23 | -23.44 | $20.20 | 513400 |
| 2026-06-22 | -4.05 | $20.80 | 643448 |
| 2026-06-18 | -26.59 | $19.78 | 2.1M |
| 2026-06-17 | -55.85 | $18.58 | 602752 |
| 2026-06-16 | -65.37 | $18.19 | 392325 |
| 2026-06-15 | -48.43 | $18.71 | 511910 |
| 2026-06-12 | -10.32 | $19.80 | 1.3M |
| 2026-06-11 | -64.66 | $17.76 | 607217 |
| 2026-06-10 | -60.73 | $17.91 | 432800 |
| 2026-06-09 | -50.25 | $18.42 | 334300 |
| 2026-06-08 | -74.36 | $17.61 | 504614 |
| 2026-06-05 | -77.35 | $17.47 | 494076 |
| 2026-06-04 | -57.91 | $18.38 | 508442 |
| 2026-06-03 | -78.85 | $17.40 | 416242 |
| 2026-06-02 | -87.46 | $17.13 | 634000 |
| 2026-06-01 | -69.34 | $18.17 | 636860 |
| 2026-05-29 | -65.33 | $18.40 | 724825 |
| 2026-05-28 | -62.54 | $18.56 | 733830 |
| 2026-05-27 | -70.73 | $18.09 | 321618 |
| 2026-05-26 | -59.58 | $18.73 | 407733 |
| 2026-05-22 | -55.40 | $18.97 | 342238 |
| 2026-05-21 | -40.24 | $19.84 | 531848 |
| 2026-05-20 | -45.12 | $19.56 | 569124 |
| 2026-05-19 | -75.09 | $17.84 | 659072 |
| 2026-05-18 | -91.29 | $16.91 | 1.2M |
| 2026-05-15 | -80.04 | $18.34 | 642900 |
| 2026-05-14 | -68.28 | $18.90 | 510735 |
| 2026-05-13 | -46.64 | $19.93 | 516448 |
| 2026-05-12 | -62.82 | $19.16 | 297000 |
| 2026-05-11 | -36.76 | $20.40 | 384500 |
| 2026-05-08 | -52.73 | $19.64 | 289145 |
| 2026-05-07 | -60.50 | $19.27 | 448500 |
| 2026-05-06 | -27.73 | $20.83 | 352881 |
| 2026-05-05 | -39.93 | $20.76 | 398761 |
| 2026-05-04 | -25.67 | $21.56 | 920269 |
| 2026-05-01 | -64.88 | $19.36 | 796926 |
| 2026-04-30 | -65.60 | $19.32 | 686615 |
| 2026-04-29 | -97.15 | $17.55 | 498518 |
| 2026-04-28 | -92.92 | $18.01 | 535338 |
| 2026-04-27 | -82.12 | $18.59 | 344520 |
| 2026-04-24 | -82.93 | $18.19 | 564707 |
| 2026-04-23 | -77.76 | $18.49 | 532200 |
| 2026-04-22 | -50.52 | $20.07 | 507630 |
| 2026-04-21 | -44.14 | $20.44 | 426938 |
| 2026-04-20 | -36.21 | $20.90 | 299615 |
| 2026-04-17 | -32.85 | $21.82 | 317000 |
| 2026-04-16 | -33.72 | $21.76 | 313829 |
| 2026-04-15 | -44.04 | $21.05 | 631252 |
| 2026-04-14 | -39.83 | $21.34 | 696909 |
| 2026-04-13 | -44.19 | $21.04 | 434211 |
| 2026-04-10 | -63.06 | $20.44 | 384700 |
| 2026-04-09 | -53.48 | $21.28 | 554273 |
| 2026-04-08 | -58.27 | $20.86 | 837211 |
| 2026-04-07 | -46.01 | $22.48 | 456554 |
| 2026-04-06 | -48.26 | $22.26 | 643037 |
| 2026-04-02 | -56.44 | $21.46 | 1.7M |
| 2026-04-01 | -67.69 | $20.36 | 2.0M |
| 2026-03-31 | -75.97 | $19.55 | 2.6M |
| 2026-03-30 | -89.47 | $18.23 | 1.2M |
| 2026-03-27 | -89.67 | $18.21 | 3.4M |
| 2026-03-26 | -66.76 | $22.16 | 236700 |
| 2026-03-25 | -66.34 | $22.19 | 468040 |
| 2026-03-24 | -83.81 | $21.06 | 508736 |
| 2026-03-23 | -89.17 | $20.63 | 1.8M |
| 2026-03-20 | -80.85 | $22.30 | 2.3M |
| 2026-03-19 | -70.05 | $23.37 | 376538 |
| 2026-03-18 | -75.44 | $23.03 | 441700 |
| 2026-03-17 | -68.30 | $23.48 | 359900 |
| 2026-03-16 | -78.31 | $23.23 | 600600 |
| 2026-03-13 | -95.49 | $24.04 | 491524 |
| 2026-03-12 | -77.22 | $24.50 | 294050 |
| 2026-03-11 | -46.83 | $25.34 | 229411 |
| 2026-03-10 | -40.38 | $25.92 | 323906 |
| 2026-03-09 | -37.93 | $26.14 | 532435 |
| 2026-03-06 | -47.50 | $25.28 | 291793 |
| 2026-03-05 | -41.49 | $25.26 | 314810 |
| 2026-03-04 | -36.07 | $25.82 | 311006 |
| 2026-03-03 | -37.84 | $25.18 | 319700 |
| 2026-03-02 | -33.39 | $25.56 | 398105 |
| 2026-02-27 | -26.78 | $26.35 | 466400 |
| 2026-02-26 | -26.69 | $26.36 | 445500 |
| 2026-02-25 | -29.46 | $26.03 | 2.8M |
| 2026-02-24 | -29.12 | $26.07 | 410735 |
| 2026-02-23 | -28.54 | $26.14 | 522354 |
| 2026-02-20 | -30.71 | $25.88 | 747670 |
| 2026-02-19 | -21.17 | $27.02 | 616689 |
| 2026-02-18 | -24.02 | $26.68 | 423641 |
| 2026-02-17 | -23.26 | $26.77 | 748438 |
| 2026-02-13 | -8.81 | $26.40 | 1.1M |
| 2026-02-12 | -11.72 | $26.11 | 1.7M |
| 2026-02-11 | -7.20 | $23.27 | 943100 |
| 2026-02-10 | -28.15 | $21.48 | 616303 |
| 2026-02-09 | -9.03 | $22.48 | 553526 |
| 2026-02-06 | -13.24 | $21.80 | 864348 |
| 2026-02-05 | -24.49 | $21.01 | 941600 |
| 2026-02-04 | -25.37 | $20.66 | 1.3M |
| 2026-02-03 | -33.26 | $19.72 | 640802 |
| 2026-02-02 | -49.46 | $18.15 | 855035 |
| 2026-01-30 | -78.95 | $18.37 | 483405 |
| 2026-01-29 | -68.11 | $20.88 | 480833 |
| 2026-01-28 | -70.27 | $21.47 | 470500 |
| 2026-01-27 | -77.49 | $20.07 | 388600 |
| 2026-01-26 | -80.38 | $19.32 | 433253 |
| 2026-01-23 | -78.81 | $20.09 | 454055 |
| 2026-01-22 | -77.81 | $20.40 | 900863 |
| 2026-01-21 | -80.42 | $19.59 | 831500 |
| 2026-01-20 | -76.27 | $20.88 | 723700 |
| 2026-01-16 | -78.59 | $20.16 | 699535 |
| 2026-01-15 | -79.32 | $19.93 | 1.6M |
| 2026-01-14 | -70.87 | $22.56 | 774343 |
| 2026-01-13 | -74.05 | $21.57 | 1.4M |
| 2026-01-12 | -79.81 | $19.78 | 1.9M |
| 2026-01-09 | -91.70 | $16.08 | 532900 |
| 2026-01-08 | -90.64 | $16.41 | 813534 |
| 2026-01-07 | -90.32 | $16.51 | 2.0M |
| 2026-01-06 | -94.53 | $15.20 | 3.1M |
| 2026-01-05 | -90.00 | $16.61 | 8.1M |
| 2026-01-02 | -76.98 | $34.50 | 201613 |
| 2025-12-31 | -63.19 | $36.31 | 381142 |
| 2025-12-30 | -61.13 | $36.58 | 308544 |
| 2025-12-29 | -42.30 | $39.05 | 156044 |
| 2025-12-26 | -16.08 | $42.49 | 134333 |
| 2025-12-24 | -10.90 | $43.17 | 130900 |
| 2025-12-23 | -3.98 | $42.81 | 288998 |
| 2025-12-22 | -5.73 | $42.33 | 728052 |
| 2025-12-19 | -53.39 | $36.15 | 1.4M |
| 2025-12-18 | -64.17 | $35.07 | 321900 |
| 2025-12-17 | -56.79 | $35.81 | 231300 |
| 2025-12-16 | -46.01 | $36.89 | 377119 |
| 2025-12-15 | -89.19 | $32.59 | 558913 |
| 2025-12-12 | -10.71 | $40.59 | 268906 |
| 2025-12-11 | -15.18 | $40.21 | 209734 |
| 2025-12-10 | -28.24 | $39.10 | 285200 |
| 2025-12-09 | -36.04 | $38.17 | 224132 |
| 2025-12-08 | -23.05 | $39.37 | 303923 |
| 2025-12-05 | -15.98 | $39.38 | 303500 |
| 2025-12-04 | -26.51 | $38.11 | 240113 |
| 2025-12-03 | -36.08 | $36.67 | 186600 |
| 2025-12-02 | -54.17 | $34.50 | 332490 |
| 2025-12-01 | -32.75 | $37.07 | 271381 |
| 2025-11-28 | -18.08 | $38.83 | 166011 |
| 2025-11-26 | -3.49 | $40.53 | 230409 |
| 2025-11-25 | -2.33 | $39.86 | 326444 |
| 2025-11-24 | -2.15 | $38.25 | 648400 |
| 2025-11-21 | -18.88 | $35.80 | 240148 |
| 2025-11-20 | -24.71 | $34.84 | 328132 |
| 2025-11-19 | -5.21 | $37.15 | 255947 |
| 2025-11-18 | -11.83 | $36.21 | 309793 |
| 2025-11-17 | -7.79 | $35.88 | 577400 |
| 2025-11-14 | -12.60 | $35.00 | 284508 |
| 2025-11-13 | -6.31 | $35.66 | 441449 |
| 2025-11-12 | -5.40 | $35.80 | 252400 |
| 2025-11-11 | -5.36 | $35.20 | 423606 |
| 2025-11-10 | -22.10 | $32.47 | 553022 |
| 2025-11-07 | -5.51 | $33.61 | 338889 |
| 2025-11-06 | -14.31 | $32.46 | 374838 |
| 2025-11-05 | -29.07 | $30.53 | 271477 |
| 2025-11-04 | -28.80 | $29.95 | 418200 |
| 2025-11-03 | -18.75 | $31.33 | 425930 |
| 2025-10-31 | -19.25 | $31.25 | 569694 |
| 2025-10-30 | -27.81 | $29.88 | 394000 |
| 2025-10-29 | -39.50 | $28.01 | 434590 |
| 2025-10-28 | -25.88 | $30.19 | 967500 |
| 2025-10-27 | -15.81 | $31.80 | 3.1M |
| 2025-10-24 | -51.14 | $23.90 | 630100 |
| 2025-10-23 | -41.40 | $25.01 | 591923 |
| 2025-10-22 | -47.02 | $24.37 | 211726 |
| 2025-10-21 | -32.46 | $26.03 | 189400 |
| 2025-10-20 | -31.29 | $26.15 | 259153 |
| 2025-10-17 | -50.52 | $23.95 | 541000 |
| 2025-10-16 | -48.25 | $24.21 | 579870 |
| 2025-10-15 | -23.95 | $26.99 | 519323 |
| 2025-10-14 | -33.77 | $25.85 | 415112 |
| 2025-10-13 | -27.76 | $26.54 | 310355 |
| 2025-10-10 | -27.33 | $26.59 | 567917 |
| 2025-10-09 | -9.16 | $27.76 | 835500 |
| 2025-10-08 | -8.26 | $25.90 | 1.0M |
| 2025-10-07 | -54.53 | $20.85 | 411200 |
| 2025-10-06 | -16.55 | $23.03 | 258633 |
| 2025-10-03 | -22.47 | $21.76 | 142900 |
| 2025-10-02 | -31.83 | $20.95 | 270010 |
| 2025-10-01 | -10.28 | $22.12 | 153224 |
| 2025-09-30 | -4.11 | $22.20 | 514967 |
| 2025-09-29 | -28.30 | $20.57 | 325932 |
| 2025-09-26 | -34.41 | $20.09 | 106601 |
| 2025-09-25 | -56.99 | $18.62 | 247600 |
| 2025-09-24 | -31.49 | $20.28 | 186404 |
| 2025-09-23 | -51.77 | $18.96 | 176329 |
| 2025-09-22 | -51.92 | $18.95 | 108212 |
| 2025-09-19 | -52.07 | $18.94 | 853302 |
| 2025-09-18 | -43.29 | $19.46 | 142621 |
| 2025-09-17 | -44.90 | $19.07 | 241800 |
| 2025-09-16 | -56.34 | $18.24 | 192370 |
| 2025-09-15 | -5.23 | $21.95 | 339662 |
| 2025-09-12 | -28.93 | $20.23 | 556200 |
| 2025-09-11 | -29.75 | $20.17 | 118500 |
| 2025-09-10 | -34.99 | $19.79 | 199308 |
| 2025-09-09 | -4.81 | $21.84 | 203700 |
| 2025-09-08 | -8.47 | $21.52 | 410246 |
| 2025-09-05 | 0.00 | $20.51 | 571800 |
| 2025-09-04 | -30.47 | $16.98 | 161600 |
| 2025-09-03 | -26.74 | $17.14 | 261600 |
| 2025-09-02 | -16.94 | $17.52 | 337848 |
| 2025-08-29 | -52.71 | $16.00 | 143136 |
| 2025-08-28 | -46.59 | $16.26 | 99604 |
| 2025-08-27 | -36.00 | $16.71 | 130600 |
| 2025-08-26 | -29.18 | $17.00 | 95700 |
| 2025-08-25 | -39.53 | $16.56 | 155034 |
| 2025-08-22 | -26.82 | $17.10 | 231632 |
| 2025-08-21 | -30.82 | $16.93 | 190300 |
| 2025-08-20 | -45.18 | $16.32 | 481133 |
| 2025-08-19 | -56.24 | $15.85 | 252200 |
| 2025-08-18 | -21.67 | $17.28 | 329400 |
| 2025-08-15 | -6.69 | $16.82 | 128600 |
| 2025-08-14 | -7.29 | $16.76 | 79222 |
| 2025-08-13 | -8.00 | $16.71 | 78000 |
| 2025-08-12 | -23.76 | $15.90 | 98042 |
| 2025-08-11 | -40.00 | $14.91 | 87800 |
| 2025-08-08 | -40.67 | $14.63 | 84400 |
| 2025-08-07 | -37.19 | $14.80 | 175200 |
| 2025-08-06 | -20.36 | $15.70 | 117200 |
| 2025-08-05 | -13.58 | $16.09 | 144500 |
| 2025-08-04 | -3.33 | $16.81 | 166617 |
| 2025-08-01 | -17.81 | $15.41 | 164600 |
| 2025-07-31 | -13.56 | $15.71 | 75700 |
| 2025-07-30 | -12.53 | $15.75 | 114615 |
| 2025-07-29 | -7.99 | $16.05 | 160515 |
| 2025-07-28 | -2.84 | $16.45 | 120400 |
| 2025-07-25 | -13.02 | $15.66 | 164400 |
| 2025-07-24 | -4.51 | $16.32 | 222600 |
| 2025-07-23 | -0.15 | $15.62 | 165600 |
| 2025-07-22 | -4.93 | $14.31 | 101000 |
| 2025-07-21 | -1.82 | $14.29 | 85244 |
| 2025-07-18 | -5.30 | $13.73 | 106941 |
| 2025-07-17 | -7.58 | $13.18 | 109600 |
| 2025-07-16 | -9.96 | $13.07 | 95058 |
| 2025-07-15 | -25.54 | $12.35 | 298810 |
| 2025-07-14 | -3.69 | $12.82 | 234247 |
| 2025-07-11 | -34.58 | $11.18 | 100700 |
| 2025-07-10 | -11.98 | $12.07 | 256300 |
| 2025-07-09 | -56.71 | $10.49 | 272000 |
| 2025-07-08 | -70.96 | $9.97 | 163224 |
| 2025-07-07 | -75.89 | $9.79 | 117300 |
| 2025-07-03 | -69.32 | $10.03 | 145704 |
| 2025-07-02 | -64.11 | $10.22 | 194449 |
| 2025-07-01 | -96.07 | $9.14 | 260157 |
| 2025-06-30 | -79.06 | $9.69 | 165539 |
| 2025-06-27 | -82.09 | $9.58 | 489000 |
| 2025-06-26 | -66.39 | $10.15 | 145400 |
| 2025-06-25 | -64.93 | $10.19 | 121000 |
| 2025-06-24 | -69.59 | $10.02 | 179900 |
| 2025-06-23 | -84.66 | $9.47 | 113700 |
| 2025-06-20 | -92.33 | $9.19 | 180100 |
| 2025-06-18 | -89.04 | $9.31 | 130927 |
| 2025-06-17 | -78.90 | $9.68 | 176011 |
| 2025-06-16 | -70.96 | $9.97 | 137600 |
| 2025-06-13 | -61.10 | $10.33 | 172800 |
| 2025-06-12 | -33.51 | $11.32 | 88912 |
| 2025-06-11 | -11.17 | $12.11 | 1.1M |
| 2025-06-10 | -15.38 | $11.94 | 190700 |
| 2025-06-09 | -1.45 | $11.92 | 184442 |
| 2025-06-06 | -21.99 | $11.12 | 198092 |
| 2025-06-05 | -67.47 | $9.61 | 105400 |
| 2025-06-04 | -68.86 | $9.55 | 102829 |
| 2025-06-03 | -69.76 | $9.52 | 147304 |
| 2025-06-02 | -56.21 | $10.06 | 396139 |
| 2025-05-30 | -74.10 | $9.52 | 84900 |
| 2025-05-29 | -61.79 | $10.00 | 210439 |
| 2025-05-28 | -81.54 | $9.23 | 145266 |
| 2025-05-27 | -47.44 | $10.56 | 116333 |
| 2025-05-23 | -25.13 | $11.43 | 101600 |
| 2025-05-22 | -24.62 | $11.45 | 89000 |
| 2025-05-21 | -37.69 | $10.94 | 121448 |
| 2025-05-20 | -23.85 | $11.48 | 115000 |
| 2025-05-19 | -35.90 | $11.01 | 82643 |
| 2025-05-16 | -49.74 | $10.47 | 113300 |
| 2025-05-15 | -62.82 | $9.74 | 195804 |
| 2025-05-14 | -86.34 | $8.68 | 97506 |
| 2025-05-13 | -76.85 | $9.09 | 91510 |
| 2025-05-12 | -52.66 | $9.74 | 151419 |
| 2025-05-09 | -60.32 | $9.05 | 86435 |
| 2025-05-08 | -50.98 | $9.29 | 129400 |
| 2025-05-07 | -58.57 | $8.72 | 139300 |
| 2025-05-06 | -53.65 | $9.03 | 311900 |
| 2025-05-05 | -18.57 | $11.24 | 112000 |
| 2025-05-02 | -7.78 | $11.92 | 111600 |
| 2025-05-01 | -3.37 | $11.56 | 193500 |
| 2025-04-30 | -3.01 | $11.58 | 148870 |
| 2025-04-29 | -0.97 | $11.20 | 167700 |
| 2025-04-28 | -15.04 | $9.95 | 132041 |
| 2025-04-25 | -10.73 | $10.02 | 79800 |
| 2025-04-24 | -11.64 | $9.98 | 110800 |
| 2025-04-23 | -13.24 | $9.91 | 142700 |
| 2025-04-22 | -12.11 | $9.81 | 275528 |
| 2025-04-21 | -2.93 | $9.75 | 181036 |
| 2025-04-17 | -24.26 | $8.92 | 77300 |
| 2025-04-16 | -40.16 | $8.33 | 79923 |
| 2025-04-15 | -29.65 | $8.72 | 286836 |
| 2025-04-14 | -35.58 | $8.50 | 148500 |
| 2025-04-11 | -50.94 | $7.93 | 179500 |
| 2025-04-10 | -81.94 | $6.78 | 203500 |
| 2025-04-09 | -62.80 | $7.49 | 334600 |
| 2025-04-08 | -97.44 | $6.77 | 524000 |
| 2025-04-07 | -63.11 | $7.75 | 620844 |
| 2025-04-04 | -64.33 | $7.71 | 210800 |
| 2025-04-03 | -61.59 | $7.80 | 215416 |
| 2025-04-02 | -42.38 | $8.43 | 237098 |
| 2025-04-01 | -67.68 | $7.60 | 184825 |
| 2025-03-31 | -52.03 | $7.90 | 159300 |
| 2025-03-28 | -44.72 | $8.17 | 93116 |
| 2025-03-27 | -48.51 | $8.03 | 174517 |
| 2025-03-26 | -47.70 | $8.06 | 257546 |
| 2025-03-25 | -19.24 | $9.11 | 924100 |
| 2025-03-24 | -1.85 | $9.31 | 135716 |
| 2025-03-21 | -25.42 | $8.33 | 170547 |
| 2025-03-20 | -18.98 | $8.52 | 195000 |
| 2025-03-19 | -28.14 | $8.25 | 96568 |
| 2025-03-18 | -40.00 | $7.90 | 148400 |
| 2025-03-17 | -22.03 | $8.43 | 133531 |
| 2025-03-14 | -28.14 | $8.25 | 176216 |
| 2025-03-13 | -0.38 | $8.73 | 156205 |
| 2025-03-12 | -4.15 | $8.21 | 250007 |
| 2025-03-11 | -48.39 | $7.25 | 120500 |
| 2025-03-10 | -57.14 | $7.06 | 228111 |
| 2025-03-07 | -39.17 | $7.45 | 118465 |
| 2025-03-06 | -47.47 | $7.27 | 116932 |
| 2025-03-05 | -61.75 | $6.96 | 92847 |
| 2025-03-04 | -63.13 | $6.93 | 113324 |
| 2025-03-03 | -86.01 | $6.64 | 134700 |
| 2025-02-28 | -66.84 | $7.01 | 67322 |
| 2025-02-27 | -87.56 | $6.61 | 77511 |
| 2025-02-26 | -80.31 | $6.75 | 91301 |
| 2025-02-25 | -51.82 | $7.02 | 84400 |
| 2025-02-24 | -52.23 | $7.01 | 85522 |
| 2025-02-21 | -25.09 | $7.83 | 172600 |
| 2025-02-20 | -29.79 | $7.81 | 201600 |
| 2025-02-19 | -80.00 | $6.43 | 171225 |
| 2025-02-18 | -72.67 | $6.65 | 164900 |
| 2025-02-14 | -62.00 | $6.97 | 114900 |
| 2025-02-13 | -56.33 | $7.14 | 96100 |
| 2025-02-12 | -54.00 | $7.21 | 138400 |
| 2025-02-11 | -52.00 | $7.27 | 159400 |
| 2025-02-10 | -42.00 | $7.57 | 138500 |
| 2025-02-07 | -43.37 | $7.71 | 209200 |
| 2025-02-06 | -52.91 | $7.85 | 131371 |
| 2025-02-05 | -56.18 | $7.92 | 209637 |
| 2025-02-04 | -64.26 | $7.66 | 247100 |
| 2025-02-03 | -69.14 | $7.41 | 218250 |
| 2025-01-31 | -57.23 | $8.02 | 192648 |
| 2025-01-30 | -65.04 | $7.62 | 543840 |
| 2025-01-29 | -71.48 | $7.29 | 292746 |
| 2025-01-28 | -88.28 | $6.43 | 355400 |
| 2025-01-27 | -100.00 | $6.71 | 197700 |
| 2025-01-24 | -93.33 | $7.73 | 185500 |
| 2025-01-23 | -74.49 | $8.38 | 166300 |
| 2025-01-22 | -75.94 | $8.33 | 214808 |
| 2025-01-21 | -73.91 | $8.40 | 228947 |
| 2025-01-17 | -89.86 | $7.85 | 112524 |
| 2025-01-16 | -91.88 | $7.78 | 110000 |
| 2025-01-15 | -82.32 | $8.11 | 65635 |
| 2025-01-14 | -84.93 | $8.02 | 190708 |
| 2025-01-13 | -82.03 | $8.12 | 172439 |
| 2025-01-10 | -89.56 | $8.12 | 216800 |
| 2025-01-08 | -52.85 | $9.28 | 204778 |
| 2025-01-07 | -37.34 | $9.77 | 231900 |
| 2025-01-06 | -35.00 | $10.13 | 280700 |
| 2025-01-03 | -43.33 | $9.83 | 195228 |
| 2025-01-02 | -66.11 | $9.01 | 175740 |
| 2024-12-31 | -88.89 | $8.19 | 391208 |
| 2024-12-30 | -80.81 | $8.99 | 193305 |
| 2024-12-27 | -57.34 | $9.84 | 119132 |
| 2024-12-26 | -52.75 | $10.05 | 178231 |
| 2024-12-24 | -60.99 | $9.75 | 157037 |
| 2024-12-23 | -66.67 | $9.57 | 340437 |
| 2024-12-20 | -58.42 | $10.01 | 3.6M |
| 2024-12-19 | -71.74 | $9.76 | 437200 |
| 2024-12-18 | -85.99 | $9.21 | 395702 |
| 2024-12-17 | -83.01 | $9.48 | 712931 |
| 2024-12-16 | -98.23 | $8.77 | 399315 |
| 2024-12-13 | -98.88 | $8.92 | 265223 |
| 2024-12-12 | -96.90 | $9.25 | 345416 |
| 2024-12-11 | -97.99 | $9.16 | 302600 |
| 2024-12-10 | -95.51 | $9.50 | 582764 |
| 2024-12-09 | -95.93 | $10.02 | 373636 |
| 2024-12-06 | -89.99 | $10.85 | 462000 |
| 2024-12-05 | -92.49 | $10.50 | 428238 |
| 2024-12-04 | -97.21 | $9.84 | 383820 |
| 2024-12-03 | -90.85 | $10.73 | 286242 |
| 2024-12-02 | -87.49 | $11.20 | 285600 |
| 2024-11-29 | -85.28 | $11.51 | 131000 |
| 2024-11-27 | -83.56 | $11.75 | 784645 |
| 2024-11-26 | -85.85 | $11.43 | 406900 |
| 2024-11-25 | -86.85 | $11.29 | 271700 |
| 2024-11-22 | -81.77 | $12.00 | 785100 |
| 2024-11-21 | -97.20 | $10.44 | 273555 |
| 2024-11-20 | -94.03 | $12.45 | 418917 |
| 2024-11-19 | -87.88 | $14.50 | 324700 |
| 2024-11-18 | -89.14 | $15.09 | 299217 |
| 2024-11-15 | -95.81 | $17.11 | 138356 |
| 2024-11-14 | -98.30 | $18.73 | 46700 |
| 2024-11-13 | -98.62 | $19.10 | 77649 |
| 2024-11-12 | -76.42 | $20.61 | 77900 |
| 2024-11-11 | -65.10 | $21.27 | 94900 |
| 2024-11-08 | -57.07 | $21.00 | 62139 |
| 2024-11-07 | -57.07 | $20.92 | 97721 |
| 2024-11-06 | -55.75 | $20.82 | 142800 |
| 2024-11-05 | -53.13 | $20.91 | 93200 |
| 2024-11-04 | -62.69 | $19.95 | 57340 |
| 2024-11-01 | -57.51 | $20.47 | 74800 |
| 2024-10-31 | -49.85 | $21.24 | 110003 |
| 2024-10-30 | -52.24 | $21.00 | 159500 |
| 2024-10-29 | -56.32 | $20.59 | 118300 |
| 2024-10-28 | -50.20 | $21.19 | 159200 |
| 2024-10-25 | -58.04 | $20.40 | 242800 |
| 2024-10-24 | -28.37 | $23.39 | 53023 |
| 2024-10-23 | -14.48 | $24.79 | 225900 |
| 2024-10-22 | -4.33 | $25.68 | 265220 |
| 2024-10-21 | -3.68 | $23.23 | 181200 |
| 2024-10-18 | -17.68 | $21.34 | 159643 |
| 2024-10-17 | -6.21 | $21.46 | 101743 |
| 2024-10-16 | -27.13 | $19.49 | 166769 |
| 2024-10-15 | -17.55 | $19.74 | 103518 |
| 2024-10-14 | -40.18 | $18.76 | 92494 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.78
2026-07-17
Close Price
$29.53
Vol: 718796Average Directional Index - Detailed Analysis
Minimum
3.59
Average
21.14
Maximum
36.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.78 | $29.53 | 718796 |
| 2026-07-16 | 31.19 | $28.24 | 884133 |
| 2026-07-15 | 30.71 | $29.41 | 611300 |
| 2026-07-14 | 30.23 | $28.78 | 692300 |
| 2026-07-13 | 29.85 | $27.88 | 857103 |
| 2026-07-10 | 29.50 | $28.74 | 960128 |
| 2026-07-09 | 29.13 | $29.43 | 671148 |
| 2026-07-08 | 27.86 | $28.77 | 795931 |
| 2026-07-07 | 26.72 | $27.68 | 898541 |
| 2026-07-06 | 25.70 | $26.45 | 605323 |
| 2026-07-02 | 24.34 | $27.23 | 1.4M |
| 2026-07-01 | 22.53 | $28.00 | 2.4M |
| 2026-06-30 | 20.67 | $25.38 | 867712 |
| 2026-06-29 | 19.25 | $25.55 | 1.7M |
| 2026-06-26 | 17.76 | $25.87 | 3.5M |
| 2026-06-25 | 16.18 | $24.67 | 1.6M |
| 2026-06-24 | 14.74 | $21.80 | 789230 |
| 2026-06-23 | 13.97 | $20.20 | 513400 |
| 2026-06-22 | 13.41 | $20.80 | 643448 |
| 2026-06-18 | 12.92 | $19.78 | 2.1M |
| 2026-06-17 | 12.80 | $18.58 | 602752 |
| 2026-06-16 | 12.98 | $18.19 | 392325 |
| 2026-06-15 | 13.17 | $18.71 | 511910 |
| 2026-06-12 | 13.18 | $19.80 | 1.3M |
| 2026-06-11 | 13.48 | $17.76 | 607217 |
| 2026-06-10 | 13.79 | $17.91 | 432800 |
| 2026-06-09 | 14.21 | $18.42 | 334300 |
| 2026-06-08 | 14.42 | $17.61 | 504614 |
| 2026-06-05 | 14.31 | $17.47 | 494076 |
| 2026-06-04 | 14.44 | $18.38 | 508442 |
| 2026-06-03 | 14.57 | $17.40 | 416242 |
| 2026-06-02 | 14.06 | $17.13 | 634000 |
| 2026-06-01 | 13.52 | $18.17 | 636860 |
| 2026-05-29 | 13.09 | $18.40 | 724825 |
| 2026-05-28 | 12.94 | $18.56 | 733830 |
| 2026-05-27 | 12.78 | $18.09 | 321618 |
| 2026-05-26 | 12.72 | $18.73 | 407733 |
| 2026-05-22 | 12.87 | $18.97 | 342238 |
| 2026-05-21 | 13.16 | $19.84 | 531848 |
| 2026-05-20 | 13.56 | $19.56 | 569124 |
| 2026-05-19 | 13.76 | $17.84 | 659072 |
| 2026-05-18 | 13.33 | $16.91 | 1.2M |
| 2026-05-15 | 12.87 | $18.34 | 642900 |
| 2026-05-14 | 12.70 | $18.90 | 510735 |
| 2026-05-13 | 13.03 | $19.93 | 516448 |
| 2026-05-12 | 13.45 | $19.16 | 297000 |
| 2026-05-11 | 13.94 | $20.40 | 384500 |
| 2026-05-08 | 14.65 | $19.64 | 289145 |
| 2026-05-07 | 15.00 | $19.27 | 448500 |
| 2026-05-06 | 15.37 | $20.83 | 352881 |
| 2026-05-05 | 16.10 | $20.76 | 398761 |
| 2026-05-04 | 16.88 | $21.56 | 920269 |
| 2026-05-01 | 17.75 | $19.36 | 796926 |
| 2026-04-30 | 17.83 | $19.32 | 686615 |
| 2026-04-29 | 17.74 | $17.55 | 498518 |
| 2026-04-28 | 17.02 | $18.01 | 535338 |
| 2026-04-27 | 16.34 | $18.59 | 344520 |
| 2026-04-24 | 15.68 | $18.19 | 564707 |
| 2026-04-23 | 14.79 | $18.49 | 532200 |
| 2026-04-22 | 14.07 | $20.07 | 507630 |
| 2026-04-21 | 13.65 | $20.44 | 426938 |
| 2026-04-20 | 13.39 | $20.90 | 299615 |
| 2026-04-17 | 13.19 | $21.82 | 317000 |
| 2026-04-16 | 13.23 | $21.76 | 313829 |
| 2026-04-15 | 13.22 | $21.05 | 631252 |
| 2026-04-14 | 13.12 | $21.34 | 696909 |
| 2026-04-13 | 13.18 | $21.04 | 434211 |
| 2026-04-10 | 13.18 | $20.44 | 384700 |
| 2026-04-09 | 13.17 | $21.28 | 554273 |
| 2026-04-08 | 13.34 | $20.86 | 837211 |
| 2026-04-07 | 13.51 | $22.48 | 456554 |
| 2026-04-06 | 14.02 | $22.26 | 643037 |
| 2026-04-02 | 14.54 | $21.46 | 1.7M |
| 2026-04-01 | 14.92 | $20.36 | 2.0M |
| 2026-03-31 | 14.80 | $19.55 | 2.6M |
| 2026-03-30 | 14.37 | $18.23 | 1.2M |
| 2026-03-27 | 13.56 | $18.21 | 3.4M |
| 2026-03-26 | 12.71 | $22.16 | 236700 |
| 2026-03-25 | 12.90 | $22.19 | 468040 |
| 2026-03-24 | 13.11 | $21.06 | 508736 |
| 2026-03-23 | 12.94 | $20.63 | 1.8M |
| 2026-03-20 | 12.77 | $22.30 | 2.3M |
| 2026-03-19 | 12.92 | $23.37 | 376538 |
| 2026-03-18 | 13.38 | $23.03 | 441700 |
| 2026-03-17 | 14.03 | $23.48 | 359900 |
| 2026-03-16 | 14.71 | $23.23 | 600600 |
| 2026-03-13 | 15.43 | $24.04 | 491524 |
| 2026-03-12 | 15.59 | $24.50 | 294050 |
| 2026-03-11 | 15.92 | $25.34 | 229411 |
| 2026-03-10 | 16.01 | $25.92 | 323906 |
| 2026-03-09 | 15.91 | $26.14 | 532435 |
| 2026-03-06 | 15.93 | $25.28 | 291793 |
| 2026-03-05 | 16.19 | $25.26 | 314810 |
| 2026-03-04 | 16.37 | $25.82 | 311006 |
| 2026-03-03 | 16.56 | $25.18 | 319700 |
| 2026-03-02 | 17.08 | $25.56 | 398105 |
| 2026-02-27 | 17.62 | $26.35 | 466400 |
| 2026-02-26 | 17.91 | $26.36 | 445500 |
| 2026-02-25 | 18.25 | $26.03 | 2.8M |
| 2026-02-24 | 18.38 | $26.07 | 410735 |
| 2026-02-23 | 18.76 | $26.14 | 522354 |
| 2026-02-20 | 19.16 | $25.88 | 747670 |
| 2026-02-19 | 19.63 | $27.02 | 616689 |
| 2026-02-18 | 19.88 | $26.68 | 423641 |
| 2026-02-17 | 20.15 | $26.77 | 748438 |
| 2026-02-13 | 20.38 | $26.40 | 1.1M |
| 2026-02-12 | 21.03 | $26.11 | 1.7M |
| 2026-02-11 | 21.72 | $23.27 | 943100 |
| 2026-02-10 | 22.59 | $21.48 | 616303 |
| 2026-02-09 | 23.24 | $22.48 | 553526 |
| 2026-02-06 | 23.99 | $21.80 | 864348 |
| 2026-02-05 | 24.65 | $21.01 | 941600 |
| 2026-02-04 | 25.18 | $20.66 | 1.3M |
| 2026-02-03 | 25.96 | $19.72 | 640802 |
| 2026-02-02 | 26.29 | $18.15 | 855035 |
| 2026-01-30 | 26.32 | $18.37 | 483405 |
| 2026-01-29 | 26.44 | $20.88 | 480833 |
| 2026-01-28 | 26.90 | $21.47 | 470500 |
| 2026-01-27 | 27.13 | $20.07 | 388600 |
| 2026-01-26 | 27.00 | $19.32 | 433253 |
| 2026-01-23 | 26.81 | $20.09 | 454055 |
| 2026-01-22 | 26.68 | $20.40 | 900863 |
| 2026-01-21 | 26.54 | $19.59 | 831500 |
| 2026-01-20 | 26.39 | $20.88 | 723700 |
| 2026-01-16 | 26.16 | $20.16 | 699535 |
| 2026-01-15 | 25.97 | $19.93 | 1.6M |
| 2026-01-14 | 25.78 | $22.56 | 774343 |
| 2026-01-13 | 25.66 | $21.57 | 1.4M |
| 2026-01-12 | 25.36 | $19.78 | 1.9M |
| 2026-01-09 | 24.75 | $16.08 | 532900 |
| 2026-01-08 | 23.61 | $16.41 | 813534 |
| 2026-01-07 | 22.37 | $16.51 | 2.0M |
| 2026-01-06 | 21.06 | $15.20 | 3.1M |
| 2026-01-05 | 19.50 | $16.61 | 8.1M |
| 2026-01-02 | 17.87 | $34.50 | 201613 |
| 2025-12-31 | 18.11 | $36.31 | 381142 |
| 2025-12-30 | 18.47 | $36.58 | 308544 |
| 2025-12-29 | 19.03 | $39.05 | 156044 |
| 2025-12-26 | 19.87 | $42.49 | 134333 |
| 2025-12-24 | 20.17 | $43.17 | 130900 |
| 2025-12-23 | 20.30 | $42.81 | 288998 |
| 2025-12-22 | 20.65 | $42.33 | 728052 |
| 2025-12-19 | 21.07 | $36.15 | 1.4M |
| 2025-12-18 | 21.86 | $35.07 | 321900 |
| 2025-12-17 | 22.68 | $35.81 | 231300 |
| 2025-12-16 | 23.57 | $36.89 | 377119 |
| 2025-12-15 | 24.25 | $32.59 | 558913 |
| 2025-12-12 | 24.97 | $40.59 | 268906 |
| 2025-12-11 | 25.28 | $40.21 | 209734 |
| 2025-12-10 | 25.54 | $39.10 | 285200 |
| 2025-12-09 | 26.05 | $38.17 | 224132 |
| 2025-12-08 | 26.37 | $39.37 | 303923 |
| 2025-12-05 | 26.29 | $39.38 | 303500 |
| 2025-12-04 | 26.31 | $38.11 | 240113 |
| 2025-12-03 | 26.83 | $36.67 | 186600 |
| 2025-12-02 | 27.63 | $34.50 | 332490 |
| 2025-12-01 | 28.47 | $37.07 | 271381 |
| 2025-11-28 | 28.73 | $38.83 | 166011 |
| 2025-11-26 | 28.37 | $40.53 | 230409 |
| 2025-11-25 | 27.99 | $39.86 | 326444 |
| 2025-11-24 | 27.72 | $38.25 | 648400 |
| 2025-11-21 | 27.73 | $35.80 | 240148 |
| 2025-11-20 | 28.09 | $34.84 | 328132 |
| 2025-11-19 | 28.22 | $37.15 | 255947 |
| 2025-11-18 | 27.92 | $36.21 | 309793 |
| 2025-11-17 | 27.60 | $35.88 | 577400 |
| 2025-11-14 | 27.42 | $35.00 | 284508 |
| 2025-11-13 | 27.43 | $35.66 | 441449 |
| 2025-11-12 | 27.11 | $35.80 | 252400 |
| 2025-11-11 | 26.44 | $35.20 | 423606 |
| 2025-11-10 | 25.82 | $32.47 | 553022 |
| 2025-11-07 | 25.22 | $33.61 | 338889 |
| 2025-11-06 | 24.80 | $32.46 | 374838 |
| 2025-11-05 | 24.57 | $30.53 | 271477 |
| 2025-11-04 | 24.61 | $29.95 | 418200 |
| 2025-11-03 | 24.46 | $31.33 | 425930 |
| 2025-10-31 | 24.12 | $31.25 | 569694 |
| 2025-10-30 | 23.76 | $29.88 | 394000 |
| 2025-10-29 | 23.62 | $28.01 | 434590 |
| 2025-10-28 | 23.51 | $30.19 | 967500 |
| 2025-10-27 | 22.83 | $31.80 | 3.1M |
| 2025-10-24 | 22.10 | $23.90 | 630100 |
| 2025-10-23 | 22.72 | $25.01 | 591923 |
| 2025-10-22 | 23.66 | $24.37 | 211726 |
| 2025-10-21 | 24.64 | $26.03 | 189400 |
| 2025-10-20 | 25.27 | $26.15 | 259153 |
| 2025-10-17 | 26.05 | $23.95 | 541000 |
| 2025-10-16 | 27.42 | $24.21 | 579870 |
| 2025-10-15 | 28.12 | $26.99 | 519323 |
| 2025-10-14 | 28.08 | $25.85 | 415112 |
| 2025-10-13 | 28.03 | $26.54 | 310355 |
| 2025-10-10 | 27.77 | $26.59 | 567917 |
| 2025-10-09 | 27.50 | $27.76 | 835500 |
| 2025-10-08 | 27.41 | $25.90 | 1.0M |
| 2025-10-07 | 27.76 | $20.85 | 411200 |
| 2025-10-06 | 28.89 | $23.03 | 258633 |
| 2025-10-03 | 28.69 | $21.76 | 142900 |
| 2025-10-02 | 29.09 | $20.95 | 270010 |
| 2025-10-01 | 29.51 | $22.12 | 153224 |
| 2025-09-30 | 29.35 | $22.20 | 514967 |
| 2025-09-29 | 29.28 | $20.57 | 325932 |
| 2025-09-26 | 29.36 | $20.09 | 106601 |
| 2025-09-25 | 29.99 | $18.62 | 247600 |
| 2025-09-24 | 30.79 | $20.28 | 186404 |
| 2025-09-23 | 31.35 | $18.96 | 176329 |
| 2025-09-22 | 32.24 | $18.95 | 108212 |
| 2025-09-19 | 33.06 | $18.94 | 853302 |
| 2025-09-18 | 33.85 | $19.46 | 142621 |
| 2025-09-17 | 34.45 | $19.07 | 241800 |
| 2025-09-16 | 35.15 | $18.24 | 192370 |
| 2025-09-15 | 35.90 | $21.95 | 339662 |
| 2025-09-12 | 35.60 | $20.23 | 556200 |
| 2025-09-11 | 35.41 | $20.17 | 118500 |
| 2025-09-10 | 35.41 | $19.79 | 199308 |
| 2025-09-09 | 35.37 | $21.84 | 203700 |
| 2025-09-08 | 34.38 | $21.52 | 410246 |
| 2025-09-05 | 33.34 | $20.51 | 571800 |
| 2025-09-04 | 32.60 | $16.98 | 161600 |
| 2025-09-03 | 32.80 | $17.14 | 261600 |
| 2025-09-02 | 32.58 | $17.52 | 337848 |
| 2025-08-29 | 32.54 | $16.00 | 143136 |
| 2025-08-28 | 33.14 | $16.26 | 99604 |
| 2025-08-27 | 33.50 | $16.71 | 130600 |
| 2025-08-26 | 33.87 | $17.00 | 95700 |
| 2025-08-25 | 34.00 | $16.56 | 155034 |
| 2025-08-22 | 34.09 | $17.10 | 231632 |
| 2025-08-21 | 34.18 | $16.93 | 190300 |
| 2025-08-20 | 34.32 | $16.32 | 481133 |
| 2025-08-19 | 34.77 | $15.85 | 252200 |
| 2025-08-18 | 34.88 | $17.28 | 329400 |
| 2025-08-15 | 34.32 | $16.82 | 128600 |
| 2025-08-14 | 34.16 | $16.76 | 79222 |
| 2025-08-13 | 34.01 | $16.71 | 78000 |
| 2025-08-12 | 33.46 | $15.90 | 98042 |
| 2025-08-11 | 33.16 | $14.91 | 87800 |
| 2025-08-08 | 33.21 | $14.63 | 84400 |
| 2025-08-07 | 33.47 | $14.80 | 175200 |
| 2025-08-06 | 33.70 | $15.70 | 117200 |
| 2025-08-05 | 33.09 | $16.09 | 144500 |
| 2025-08-04 | 32.13 | $16.81 | 166617 |
| 2025-08-01 | 31.13 | $15.41 | 164600 |
| 2025-07-31 | 30.43 | $15.71 | 75700 |
| 2025-07-30 | 29.42 | $15.75 | 114615 |
| 2025-07-29 | 28.35 | $16.05 | 160515 |
| 2025-07-28 | 26.93 | $16.45 | 120400 |
| 2025-07-25 | 25.45 | $15.66 | 164400 |
| 2025-07-24 | 23.92 | $16.32 | 222600 |
| 2025-07-23 | 22.04 | $15.62 | 165600 |
| 2025-07-22 | 20.32 | $14.31 | 101000 |
| 2025-07-21 | 18.83 | $14.29 | 85244 |
| 2025-07-18 | 17.32 | $13.73 | 106941 |
| 2025-07-17 | 15.86 | $13.18 | 109600 |
| 2025-07-16 | 14.53 | $13.07 | 95058 |
| 2025-07-15 | 13.23 | $12.35 | 298810 |
| 2025-07-14 | 11.86 | $12.82 | 234247 |
| 2025-07-11 | 10.63 | $11.18 | 100700 |
| 2025-07-10 | 9.75 | $12.07 | 256300 |
| 2025-07-09 | 8.82 | $10.49 | 272000 |
| 2025-07-08 | 8.63 | $9.97 | 163224 |
| 2025-07-07 | 8.59 | $9.79 | 117300 |
| 2025-07-03 | 8.68 | $10.03 | 145704 |
| 2025-07-02 | 8.78 | $10.22 | 194449 |
| 2025-07-01 | 9.21 | $9.14 | 260157 |
| 2025-06-30 | 9.35 | $9.69 | 165539 |
| 2025-06-27 | 9.69 | $9.58 | 489000 |
| 2025-06-26 | 10.10 | $10.15 | 145400 |
| 2025-06-25 | 10.44 | $10.19 | 121000 |
| 2025-06-24 | 10.98 | $10.02 | 179900 |
| 2025-06-23 | 11.30 | $9.47 | 113700 |
| 2025-06-20 | 11.36 | $9.19 | 180100 |
| 2025-06-18 | 11.50 | $9.31 | 130927 |
| 2025-06-17 | 11.66 | $9.68 | 176011 |
| 2025-06-16 | 12.13 | $9.97 | 137600 |
| 2025-06-13 | 12.63 | $10.33 | 172800 |
| 2025-06-12 | 13.15 | $11.32 | 88912 |
| 2025-06-11 | 13.04 | $12.11 | 1.1M |
| 2025-06-10 | 12.69 | $11.94 | 190700 |
| 2025-06-09 | 12.19 | $11.92 | 184442 |
| 2025-06-06 | 11.93 | $11.12 | 198092 |
| 2025-06-05 | 11.99 | $9.61 | 105400 |
| 2025-06-04 | 12.33 | $9.55 | 102829 |
| 2025-06-03 | 12.86 | $9.52 | 147304 |
| 2025-06-02 | 13.46 | $10.06 | 396139 |
| 2025-05-30 | 14.04 | $9.52 | 84900 |
| 2025-05-29 | 14.74 | $10.00 | 210439 |
| 2025-05-28 | 15.42 | $9.23 | 145266 |
| 2025-05-27 | 16.14 | $10.56 | 116333 |
| 2025-05-23 | 16.29 | $11.43 | 101600 |
| 2025-05-22 | 15.86 | $11.45 | 89000 |
| 2025-05-21 | 15.43 | $10.94 | 121448 |
| 2025-05-20 | 14.97 | $11.48 | 115000 |
| 2025-05-19 | 14.61 | $11.01 | 82643 |
| 2025-05-16 | 14.35 | $10.47 | 113300 |
| 2025-05-15 | 14.36 | $9.74 | 195804 |
| 2025-05-14 | 14.67 | $8.68 | 97506 |
| 2025-05-13 | 15.41 | $9.09 | 91510 |
| 2025-05-12 | 15.88 | $9.74 | 151419 |
| 2025-05-09 | 16.11 | $9.05 | 86435 |
| 2025-05-08 | 16.75 | $9.29 | 129400 |
| 2025-05-07 | 17.42 | $8.72 | 139300 |
| 2025-05-06 | 18.16 | $9.03 | 311900 |
| 2025-05-05 | 19.03 | $11.24 | 112000 |
| 2025-05-02 | 18.29 | $11.92 | 111600 |
| 2025-05-01 | 17.22 | $11.56 | 193500 |
| 2025-04-30 | 16.41 | $11.58 | 148870 |
| 2025-04-29 | 15.38 | $11.20 | 167700 |
| 2025-04-28 | 14.53 | $9.95 | 132041 |
| 2025-04-25 | 13.96 | $10.02 | 79800 |
| 2025-04-24 | 13.43 | $9.98 | 110800 |
| 2025-04-23 | 13.07 | $9.91 | 142700 |
| 2025-04-22 | 12.37 | $9.81 | 275528 |
| 2025-04-21 | 11.72 | $9.75 | 181036 |
| 2025-04-17 | 11.28 | $8.92 | 77300 |
| 2025-04-16 | 11.35 | $8.33 | 79923 |
| 2025-04-15 | 11.59 | $8.72 | 286836 |
| 2025-04-14 | 11.57 | $8.50 | 148500 |
| 2025-04-11 | 11.90 | $7.93 | 179500 |
| 2025-04-10 | 12.35 | $6.78 | 203500 |
| 2025-04-09 | 12.30 | $7.49 | 334600 |
| 2025-04-08 | 12.25 | $6.77 | 524000 |
| 2025-04-07 | 12.61 | $7.75 | 620844 |
| 2025-04-04 | 13.03 | $7.71 | 210800 |
| 2025-04-03 | 13.61 | $7.80 | 215416 |
| 2025-04-02 | 13.88 | $8.43 | 237098 |
| 2025-04-01 | 14.17 | $7.60 | 184825 |
| 2025-03-31 | 14.72 | $7.90 | 159300 |
| 2025-03-28 | 15.17 | $8.17 | 93116 |
| 2025-03-27 | 15.30 | $8.03 | 174517 |
| 2025-03-26 | 15.75 | $8.06 | 257546 |
| 2025-03-25 | 16.00 | $9.11 | 924100 |
| 2025-03-24 | 15.34 | $9.31 | 135716 |
| 2025-03-21 | 14.92 | $8.33 | 170547 |
| 2025-03-20 | 14.84 | $8.52 | 195000 |
| 2025-03-19 | 14.76 | $8.25 | 96568 |
| 2025-03-18 | 15.17 | $7.90 | 148400 |
| 2025-03-17 | 15.59 | $8.43 | 133531 |
| 2025-03-14 | 15.95 | $8.25 | 176216 |
| 2025-03-13 | 16.03 | $8.73 | 156205 |
| 2025-03-12 | 16.34 | $8.21 | 250007 |
| 2025-03-11 | 17.00 | $7.25 | 120500 |
| 2025-03-10 | 17.23 | $7.06 | 228111 |
| 2025-03-07 | 17.77 | $7.45 | 118465 |
| 2025-03-06 | 18.22 | $7.27 | 116932 |
| 2025-03-05 | 18.46 | $6.96 | 92847 |
| 2025-03-04 | 18.38 | $6.93 | 113324 |
| 2025-03-03 | 18.19 | $6.64 | 134700 |
| 2025-02-28 | 18.32 | $7.01 | 67322 |
| 2025-02-27 | 18.31 | $6.61 | 77511 |
| 2025-02-26 | 18.42 | $6.75 | 91301 |
| 2025-02-25 | 18.57 | $7.02 | 84400 |
| 2025-02-24 | 18.96 | $7.01 | 85522 |
| 2025-02-21 | 19.38 | $7.83 | 172600 |
| 2025-02-20 | 20.16 | $7.81 | 201600 |
| 2025-02-19 | 20.58 | $6.43 | 171225 |
| 2025-02-18 | 20.40 | $6.65 | 164900 |
| 2025-02-14 | 20.31 | $6.97 | 114900 |
| 2025-02-13 | 20.43 | $7.14 | 96100 |
| 2025-02-12 | 20.67 | $7.21 | 138400 |
| 2025-02-11 | 20.92 | $7.27 | 159400 |
| 2025-02-10 | 20.98 | $7.57 | 138500 |
| 2025-02-07 | 21.12 | $7.71 | 209200 |
| 2025-02-06 | 21.30 | $7.85 | 131371 |
| 2025-02-05 | 21.63 | $7.92 | 209637 |
| 2025-02-04 | 21.94 | $7.66 | 247100 |
| 2025-02-03 | 22.14 | $7.41 | 218250 |
| 2025-01-31 | 22.34 | $8.02 | 192648 |
| 2025-01-30 | 22.63 | $7.62 | 543840 |
| 2025-01-29 | 22.76 | $7.29 | 292746 |
| 2025-01-28 | 22.63 | $6.43 | 355400 |
| 2025-01-27 | 22.00 | $6.71 | 197700 |
| 2025-01-24 | 21.67 | $7.73 | 185500 |
| 2025-01-23 | 21.74 | $8.38 | 166300 |
| 2025-01-22 | 22.00 | $8.33 | 214808 |
| 2025-01-21 | 22.36 | $8.40 | 228947 |
| 2025-01-17 | 22.58 | $7.85 | 112524 |
| 2025-01-16 | 22.40 | $7.78 | 110000 |
| 2025-01-15 | 22.21 | $8.11 | 65635 |
| 2025-01-14 | 22.05 | $8.02 | 190708 |
| 2025-01-13 | 21.92 | $8.12 | 172439 |
| 2025-01-10 | 21.63 | $8.12 | 216800 |
| 2025-01-08 | 21.48 | $9.28 | 204778 |
| 2025-01-07 | 21.81 | $9.77 | 231900 |
| 2025-01-06 | 22.40 | $10.13 | 280700 |
| 2025-01-03 | 23.01 | $9.83 | 195228 |
| 2025-01-02 | 23.16 | $9.01 | 175740 |
| 2024-12-31 | 22.91 | $8.19 | 391208 |
| 2024-12-30 | 22.64 | $8.99 | 193305 |
| 2024-12-27 | 22.78 | $9.84 | 119132 |
| 2024-12-26 | 23.14 | $10.05 | 178231 |
| 2024-12-24 | 23.59 | $9.75 | 157037 |
| 2024-12-23 | 23.79 | $9.57 | 340437 |
| 2024-12-20 | 24.04 | $10.01 | 3.6M |
| 2024-12-19 | 24.30 | $9.76 | 437200 |
| 2024-12-18 | 24.33 | $9.21 | 395702 |
| 2024-12-17 | 24.21 | $9.48 | 712931 |
| 2024-12-16 | 24.01 | $8.77 | 399315 |
| 2024-12-13 | 23.89 | $8.92 | 265223 |
| 2024-12-12 | 23.82 | $9.25 | 345416 |
| 2024-12-11 | 23.78 | $9.16 | 302600 |
| 2024-12-10 | 23.79 | $9.50 | 582764 |
| 2024-12-09 | 23.79 | $10.02 | 373636 |
| 2024-12-06 | 24.08 | $10.85 | 462000 |
| 2024-12-05 | 24.54 | $10.50 | 428238 |
| 2024-12-04 | 24.86 | $9.84 | 383820 |
| 2024-12-03 | 25.07 | $10.73 | 286242 |
| 2024-12-02 | 25.49 | $11.20 | 285600 |
| 2024-11-29 | 25.99 | $11.51 | 131000 |
| 2024-11-27 | 26.68 | $11.75 | 784645 |
| 2024-11-26 | 27.40 | $11.43 | 406900 |
| 2024-11-25 | 28.11 | $11.29 | 271700 |
| 2024-11-22 | 28.86 | $12.00 | 785100 |
| 2024-11-21 | 29.65 | $10.44 | 273555 |
| 2024-11-20 | 30.61 | $12.45 | 418917 |
| 2024-11-19 | 31.97 | $14.50 | 324700 |
| 2024-11-18 | 33.61 | $15.09 | 299217 |
| 2024-11-15 | 35.12 | $17.11 | 138356 |
| 2024-11-14 | 35.87 | $18.73 | 46700 |
| 2024-11-13 | 36.01 | $19.10 | 77649 |
| 2024-11-12 | 35.97 | $20.61 | 77900 |
| 2024-11-11 | 35.49 | $21.27 | 94900 |
| 2024-11-08 | 34.80 | $21.00 | 62139 |
| 2024-11-07 | 34.32 | $20.92 | 97721 |
| 2024-11-06 | 33.86 | $20.82 | 142800 |
| 2024-11-05 | 33.37 | $20.91 | 93200 |
| 2024-11-04 | 32.98 | $19.95 | 57340 |
| 2024-11-01 | 32.57 | $20.47 | 74800 |
| 2024-10-31 | 31.88 | $21.24 | 110003 |
| 2024-10-30 | 31.03 | $21.00 | 159500 |
| 2024-10-29 | 30.15 | $20.59 | 118300 |
| 2024-10-28 | 29.31 | $21.19 | 159200 |
| 2024-10-25 | 28.24 | $20.40 | 242800 |
| 2024-10-24 | 27.12 | $23.39 | 53023 |
| 2024-10-23 | 24.54 | $24.79 | 225900 |
| 2024-10-22 | 21.82 | $25.68 | 265220 |
| 2024-10-21 | 18.97 | $23.23 | 181200 |
| 2024-10-18 | 16.11 | $21.34 | 159643 |
| 2024-10-17 | 13.15 | $21.46 | 101743 |
| 2024-10-16 | 10.07 | $19.49 | 166769 |
| 2024-10-15 | 6.89 | $19.74 | 103518 |
| 2024-10-14 | 3.59 | $18.76 | 92494 |
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