Is AIFU Inc. (AIFU) a Buy, Sell, or Hold?
Enter your email address below for free access to our AIFU Inc. (AIFU) research center and poll results.
NASDAQ : AIFU
AIFU Inc. — Technical Indicators
$36.39 USD
-$0.74 (-2.01%)
- Volume
- 2.94K
- Average Volume
- 7.42K
- Market Capitalization
- $215.64M
- P/E Ratio
- -1.09
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $153.60
- Year Low
- $20.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.18
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.02
2026-08-05
Close Price
$36.39
Vol: 2943
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.06
Average
140.39
Maximum
641.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 35.02 | $36.39 | 2943 |
| 2026-08-04 | 34.98 | $37.14 | 5730 |
| 2026-08-03 | 34.93 | $35.90 | 16000 |
| 2026-07-31 | 35.11 | $34.70 | 11900 |
| 2026-07-30 | 35.48 | $35.20 | 16001 |
| 2026-07-29 | 35.90 | $32.50 | 3617 |
| 2026-07-28 | 36.55 | $32.00 | 3406 |
| 2026-07-27 | 37.10 | $34.63 | 15344 |
| 2026-07-24 | 37.69 | $33.99 | 4127 |
| 2026-07-23 | 38.40 | $34.02 | 1739 |
| 2026-07-22 | 39.04 | $35.00 | 9141 |
| 2026-07-21 | 39.54 | $33.18 | 19000 |
| 2026-07-20 | 40.14 | $33.00 | 3628 |
| 2026-07-17 | 40.95 | $34.52 | 2500 |
| 2026-07-16 | 41.76 | $36.00 | 2720 |
| 2026-07-15 | 42.50 | $35.50 | 5100 |
| 2026-07-14 | 43.42 | $36.00 | 12800 |
| 2026-07-13 | 44.33 | $35.45 | 13547 |
| 2026-07-10 | 45.37 | $36.99 | 15103 |
| 2026-07-09 | 46.04 | $38.33 | 36100 |
| 2026-07-08 | 46.52 | $35.59 | 14000 |
| 2026-07-07 | 47.16 | $36.00 | 6542 |
| 2026-07-06 | 47.89 | $39.60 | 3934 |
| 2026-07-02 | 48.27 | $42.15 | 24241 |
| 2026-07-01 | 48.38 | $43.50 | 1532 |
| 2026-06-30 | 48.61 | $45.50 | 13320 |
| 2026-06-29 | 48.34 | $43.00 | 60635 |
| 2026-06-26 | 48.47 | $46.46 | 22423 |
| 2026-06-25 | 48.24 | $48.30 | 94400 |
| 2026-06-24 | 47.93 | $46.81 | 78607 |
| 2026-06-23 | 47.75 | $45.00 | 600 |
| 2026-06-22 | 47.67 | $45.05 | 512 |
| 2026-06-18 | 47.68 | $49.31 | 11613 |
| 2026-06-17 | 47.41 | $50.63 | 3000 |
| 2026-06-16 | 47.04 | $50.85 | 8239 |
| 2026-06-15 | 46.78 | $53.80 | 1238 |
| 2026-06-12 | 46.40 | $54.20 | 492 |
| 2026-06-11 | 45.48 | $56.40 | 6190 |
| 2026-06-10 | 44.33 | $50.40 | 785 |
| 2026-06-09 | 43.45 | $47.80 | 430 |
| 2026-06-08 | 42.59 | $48.40 | 1500 |
| 2026-06-05 | 41.75 | $50.60 | 18196 |
| 2026-06-04 | 40.73 | $47.20 | 772 |
| 2026-06-03 | 39.97 | $44.40 | 1575 |
| 2026-06-02 | 39.06 | $48.00 | 550 |
| 2026-06-01 | 38.03 | $40.20 | 175 |
| 2026-05-29 | 37.42 | $45.60 | 293 |
| 2026-05-28 | 36.50 | $41.80 | 117 |
| 2026-05-27 | 35.75 | $42.20 | 142 |
| 2026-05-26 | 35.01 | $43.20 | 296 |
| 2026-05-22 | 34.12 | $43.40 | 196 |
| 2026-05-21 | 33.35 | $45.20 | 275 |
| 2026-05-20 | 32.47 | $44.00 | 363 |
| 2026-05-19 | 31.67 | $43.20 | 290 |
| 2026-05-18 | 30.93 | $45.60 | 1577 |
| 2026-05-15 | 30.10 | $46.20 | 5127 |
| 2026-05-14 | 29.13 | $35.80 | 1011 |
| 2026-05-13 | 28.80 | $33.40 | 190 |
| 2026-05-12 | 28.56 | $32.80 | 350 |
| 2026-05-11 | 28.29 | $30.60 | 500 |
| 2026-05-08 | 28.09 | $31.60 | 250 |
| 2026-05-07 | 27.74 | $30.20 | 915 |
| 2026-05-06 | 27.37 | $32.00 | 1151 |
| 2026-05-05 | 27.06 | $26.20 | 270 |
| 2026-05-04 | 27.16 | $27.40 | 372 |
| 2026-05-01 | 27.23 | $28.00 | 341 |
| 2026-04-30 | 27.30 | $27.20 | 276 |
| 2026-04-29 | 27.32 | $26.80 | 245 |
| 2026-04-28 | 27.30 | $27.40 | 355 |
| 2026-04-27 | 27.37 | $25.40 | 2045 |
| 2026-04-24 | 27.52 | $28.00 | 257 |
| 2026-04-23 | 27.48 | $27.60 | 195 |
| 2026-04-22 | 27.75 | $28.00 | 306 |
| 2026-04-21 | 28.15 | $28.40 | 344 |
| 2026-04-20 | 28.35 | $29.00 | 420 |
| 2026-04-17 | 28.59 | $26.80 | 800 |
| 2026-04-16 | 29.05 | $29.20 | 186 |
| 2026-04-15 | 29.40 | $28.60 | 490 |
| 2026-04-14 | 29.81 | $27.40 | 240 |
| 2026-04-13 | 30.30 | $26.60 | 537 |
| 2026-04-10 | 30.96 | $24.60 | 1546 |
| 2026-04-09 | 31.70 | $22.80 | 701 |
| 2026-04-08 | 32.47 | $25.80 | 1866 |
| 2026-04-07 | 33.05 | $28.20 | 523 |
| 2026-04-06 | 33.44 | $28.80 | 135 |
| 2026-04-02 | 33.90 | $29.40 | 110 |
| 2026-04-01 | 34.33 | $27.60 | 270 |
| 2026-03-31 | 34.87 | $26.40 | 210 |
| 2026-03-30 | 35.45 | $28.80 | 157 |
| 2026-03-27 | 36.00 | $28.40 | 336 |
| 2026-03-26 | 36.51 | $27.20 | 1040 |
| 2026-03-25 | 37.16 | $33.00 | 115 |
| 2026-03-24 | 37.48 | $36.00 | 506 |
| 2026-03-23 | 37.48 | $32.40 | 388 |
| 2026-03-20 | 37.63 | $33.80 | 135 |
| 2026-03-19 | 37.72 | $36.00 | 115 |
| 2026-03-18 | 37.62 | $36.20 | 245 |
| 2026-03-17 | 37.52 | $36.80 | 467 |
| 2026-03-16 | 37.51 | $37.20 | 395 |
| 2026-03-13 | 37.38 | $39.80 | 197 |
| 2026-03-12 | 37.07 | $39.40 | 524 |
| 2026-03-11 | 36.89 | $38.20 | 129 |
| 2026-03-10 | 36.72 | $37.40 | 401 |
| 2026-03-09 | 36.58 | $36.00 | 115 |
| 2026-03-06 | 36.60 | $38.00 | 277 |
| 2026-03-05 | 36.43 | $38.00 | 305 |
| 2026-03-04 | 36.43 | $38.40 | 390 |
| 2026-03-03 | 36.50 | $38.00 | 1507 |
| 2026-03-02 | 36.63 | $39.80 | 1316 |
| 2026-02-27 | 36.69 | $38.60 | 40 |
| 2026-02-26 | 36.71 | $40.20 | 74 |
| 2026-02-25 | 36.79 | $39.40 | 430 |
| 2026-02-24 | 37.07 | $36.00 | 31 |
| 2026-02-23 | 37.57 | $35.40 | 37 |
| 2026-02-20 | 38.10 | $35.60 | 87 |
| 2026-02-19 | 38.47 | $34.00 | 45 |
| 2026-02-18 | 38.82 | $34.20 | 22 |
| 2026-02-17 | 39.14 | $36.60 | 110 |
| 2026-02-13 | 39.83 | $34.60 | 371 |
| 2026-02-12 | 40.78 | $33.60 | 51 |
| 2026-02-11 | 41.83 | $35.80 | 222 |
| 2026-02-10 | 42.82 | $34.80 | 125 |
| 2026-02-09 | 43.90 | $34.60 | 250 |
| 2026-02-06 | 45.03 | $36.40 | 1106 |
| 2026-02-05 | 46.37 | $34.60 | 240 |
| 2026-02-04 | 47.91 | $38.00 | 566 |
| 2026-02-03 | 49.02 | $39.80 | 192 |
| 2026-02-02 | 49.75 | $40.60 | 340 |
| 2026-01-30 | 50.43 | $41.00 | 1020 |
| 2026-01-29 | 51.06 | $39.00 | 386 |
| 2026-01-28 | 51.79 | $41.80 | 315 |
| 2026-01-27 | 52.47 | $45.00 | 565 |
| 2026-01-26 | 53.07 | $46.00 | 291 |
| 2026-01-23 | 53.67 | $46.00 | 873 |
| 2026-01-22 | 53.90 | $43.00 | 1307 |
| 2026-01-21 | 54.37 | $41.00 | 11165 |
| 2026-01-20 | 54.71 | $40.60 | 2935 |
| 2026-01-16 | 55.50 | $50.40 | 28560 |
| 2026-01-15 | 55.49 | $53.60 | 1765 |
| 2026-01-14 | 55.70 | $54.60 | 237 |
| 2026-01-13 | 55.95 | $55.60 | 190 |
| 2026-01-12 | 56.31 | $56.40 | 4045 |
| 2026-01-09 | 56.50 | $57.20 | 390 |
| 2026-01-08 | 56.69 | $63.20 | 435 |
| 2026-01-07 | 56.53 | $65.40 | 1520 |
| 2026-01-06 | 56.16 | $60.20 | 1591 |
| 2026-01-05 | 55.93 | $54.40 | 350 |
| 2026-01-02 | 56.02 | $54.20 | 235 |
| 2025-12-31 | 56.02 | $53.60 | 96 |
| 2025-12-30 | 56.00 | $53.60 | 340 |
| 2025-12-29 | 55.98 | $55.40 | 871 |
| 2025-12-26 | 56.16 | $57.00 | 5865 |
| 2025-12-24 | 56.22 | $58.00 | 4052 |
| 2025-12-23 | 56.20 | $50.60 | 558 |
| 2025-12-22 | 56.35 | $52.40 | 699 |
| 2025-12-19 | 57.03 | $47.80 | 1640 |
| 2025-12-18 | 58.32 | $56.40 | 635 |
| 2025-12-17 | 59.29 | $50.20 | 415 |
| 2025-12-16 | 60.82 | $57.80 | 192 |
| 2025-12-15 | 61.78 | $59.60 | 146 |
| 2025-12-12 | 62.81 | $62.80 | 165 |
| 2025-12-11 | 63.67 | $60.20 | 60 |
| 2025-12-10 | 64.66 | $61.00 | 101 |
| 2025-12-09 | 65.65 | $60.00 | 325 |
| 2025-12-08 | 66.84 | $58.00 | 85 |
| 2025-12-05 | 67.82 | $55.60 | 86 |
| 2025-12-04 | 69.15 | $56.20 | 215 |
| 2025-12-03 | 70.63 | $54.20 | 307 |
| 2025-12-02 | 72.22 | $53.20 | 118 |
| 2025-12-01 | 74.04 | $53.20 | 305 |
| 2025-11-28 | 75.77 | $59.00 | 90 |
| 2025-11-26 | 77.04 | $58.20 | 75 |
| 2025-11-25 | 78.87 | $57.60 | 1020 |
| 2025-11-24 | 81.19 | $53.60 | 197 |
| 2025-11-21 | 83.59 | $66.00 | 137 |
| 2025-11-20 | 85.11 | $73.60 | 544 |
| 2025-11-19 | 86.39 | $75.80 | 1355 |
| 2025-11-18 | 87.45 | $80.80 | 349 |
| 2025-11-17 | 88.08 | $77.00 | 95 |
| 2025-11-14 | 88.33 | $80.20 | 66 |
| 2025-11-13 | 88.62 | $80.00 | 17 |
| 2025-11-12 | 89.02 | $80.00 | 135 |
| 2025-11-11 | 89.59 | $80.80 | 21 |
| 2025-11-10 | 90.02 | $83.80 | 345 |
| 2025-11-07 | 90.24 | $77.60 | 377 |
| 2025-11-06 | 91.36 | $82.20 | 190 |
| 2025-11-05 | 92.76 | $85.80 | 66 |
| 2025-11-04 | 93.80 | $86.00 | 71 |
| 2025-11-03 | 94.88 | $89.60 | 70 |
| 2025-10-31 | 96.00 | $87.80 | 155 |
| 2025-10-30 | 97.32 | $84.40 | 485 |
| 2025-10-29 | 98.57 | $94.80 | 685 |
| 2025-10-28 | 99.19 | $104.00 | 272 |
| 2025-10-27 | 99.22 | $101.60 | 480 |
| 2025-10-24 | 99.26 | $96.40 | 240 |
| 2025-10-23 | 99.70 | $99.20 | 75 |
| 2025-10-22 | 100.28 | $97.00 | 300 |
| 2025-10-21 | 101.11 | $93.40 | 625 |
| 2025-10-20 | 102.55 | $82.00 | 487 |
| 2025-10-17 | 104.08 | $86.00 | 3885 |
| 2025-10-16 | 106.23 | $88.00 | 85 |
| 2025-10-15 | 108.43 | $91.40 | 175 |
| 2025-10-14 | 109.84 | $89.40 | 767 |
| 2025-10-13 | 111.14 | $88.20 | 700 |
| 2025-10-10 | 112.90 | $100.00 | 472 |
| 2025-10-09 | 114.08 | $110.20 | 240 |
| 2025-10-08 | 114.99 | $106.60 | 337 |
| 2025-10-07 | 115.90 | $107.60 | 1205 |
| 2025-10-06 | 116.69 | $112.00 | 566 |
| 2025-10-03 | 117.56 | $114.20 | 580 |
| 2025-10-02 | 118.05 | $109.40 | 311 |
| 2025-10-01 | 118.47 | $107.20 | 875 |
| 2025-09-30 | 118.32 | $104.60 | 620 |
| 2025-09-29 | 118.16 | $102.40 | 695 |
| 2025-09-26 | 118.09 | $105.20 | 1750 |
| 2025-09-25 | 117.68 | $110.80 | 1335 |
| 2025-09-24 | 116.60 | $113.60 | 1825 |
| 2025-09-23 | 115.71 | $122.20 | 1973 |
| 2025-09-22 | 114.36 | $112.60 | 4291 |
| 2025-09-19 | 114.33 | $129.00 | 3402 |
| 2025-09-18 | 113.03 | $132.00 | 4010 |
| 2025-09-17 | 111.40 | $119.60 | 651 |
| 2025-09-16 | 110.22 | $115.40 | 710 |
| 2025-09-15 | 109.35 | $123.40 | 497 |
| 2025-09-12 | 108.22 | $123.60 | 1395 |
| 2025-09-11 | 107.51 | $128.40 | 325 |
| 2025-09-10 | 106.91 | $124.80 | 1092 |
| 2025-09-09 | 106.82 | $123.40 | 965 |
| 2025-09-08 | 106.62 | $129.40 | 1025 |
| 2025-09-05 | 107.40 | $124.00 | 690 |
| 2025-09-04 | 108.59 | $117.80 | 1325 |
| 2025-09-03 | 110.20 | $104.20 | 310 |
| 2025-09-02 | 111.85 | $101.40 | 657 |
| 2025-08-29 | 113.80 | $101.00 | 490 |
| 2025-08-28 | 115.76 | $97.00 | 828 |
| 2025-08-27 | 118.42 | $89.20 | 2607 |
| 2025-08-26 | 121.49 | $95.80 | 1000 |
| 2025-08-25 | 124.61 | $95.20 | 1941 |
| 2025-08-22 | 127.83 | $112.00 | 2154 |
| 2025-08-21 | 130.40 | $103.00 | 675 |
| 2025-08-20 | 134.45 | $99.40 | 535 |
| 2025-08-19 | 137.16 | $96.00 | 1050 |
| 2025-08-18 | 139.31 | $98.00 | 2050 |
| 2025-08-15 | 141.19 | $100.80 | 1765 |
| 2025-08-14 | 143.25 | $109.40 | 1200 |
| 2025-08-13 | 145.20 | $116.40 | 2505 |
| 2025-08-12 | 146.78 | $123.00 | 985 |
| 2025-08-11 | 147.63 | $119.40 | 2445 |
| 2025-08-08 | 147.67 | $145.00 | 135 |
| 2025-08-07 | 146.31 | $147.80 | 421 |
| 2025-08-06 | 144.93 | $150.00 | 942 |
| 2025-08-05 | 143.38 | $137.20 | 666 |
| 2025-08-04 | 141.82 | $140.40 | 695 |
| 2025-08-01 | 140.76 | $140.20 | 1861 |
| 2025-07-31 | 140.69 | $150.20 | 956 |
| 2025-07-30 | 139.65 | $150.60 | 1521 |
| 2025-07-29 | 138.32 | $158.20 | 1101 |
| 2025-07-28 | 136.45 | $159.60 | 3395 |
| 2025-07-25 | 134.31 | $163.40 | 4136 |
| 2025-07-24 | 131.02 | $184.00 | 3665 |
| 2025-07-23 | 127.78 | $153.60 | 13850 |
| 2025-07-22 | 126.27 | $139.00 | 1795 |
| 2025-07-21 | 123.55 | $135.60 | 2092 |
| 2025-07-18 | 121.07 | $142.00 | 1350 |
| 2025-07-17 | 117.95 | $148.40 | 3598 |
| 2025-07-16 | 113.94 | $148.00 | 5186 |
| 2025-07-15 | 109.94 | $140.00 | 8425 |
| 2025-07-14 | 106.00 | $120.20 | 1563 |
| 2025-07-11 | 103.10 | $117.80 | 1215 |
| 2025-07-10 | 100.41 | $120.20 | 1391 |
| 2025-07-09 | 97.72 | $119.00 | 3642 |
| 2025-07-08 | 95.14 | $106.00 | 4661 |
| 2025-07-07 | 92.95 | $119.20 | 10230 |
| 2025-07-03 | 90.17 | $138.80 | 2982 |
| 2025-07-02 | 85.94 | $129.40 | 4790 |
| 2025-07-01 | 81.94 | $124.00 | 3861 |
| 2025-06-30 | 78.07 | $120.80 | 5241 |
| 2025-06-27 | 74.39 | $116.80 | 3742 |
| 2025-06-26 | 71.01 | $97.60 | 15155 |
| 2025-06-25 | 68.36 | $119.20 | 13126 |
| 2025-06-24 | 65.00 | $123.40 | 82175 |
| 2025-06-23 | 61.82 | $84.60 | 4442 |
| 2025-06-20 | 60.97 | $86.00 | 7665 |
| 2025-06-18 | 59.87 | $79.60 | 4432 |
| 2025-06-17 | 59.34 | $68.20 | 3935 |
| 2025-06-16 | 59.47 | $68.00 | 5260 |
| 2025-06-13 | 59.57 | $61.20 | 2160 |
| 2025-06-12 | 59.99 | $62.20 | 1765 |
| 2025-06-11 | 60.33 | $64.00 | 3405 |
| 2025-06-10 | 60.57 | $66.40 | 5120 |
| 2025-06-09 | 60.85 | $67.40 | 4175 |
| 2025-06-06 | 60.89 | $62.20 | 5216 |
| 2025-06-05 | 61.18 | $63.60 | 11796 |
| 2025-06-04 | 61.49 | $54.20 | 6158 |
| 2025-06-03 | 63.28 | $49.40 | 4019 |
| 2025-06-02 | 63.28 | $46.60 | 4390 |
| 2025-05-30 | 63.73 | $47.20 | 4339 |
| 2025-05-29 | 64.49 | $49.20 | 11625 |
| 2025-05-28 | 64.79 | $44.60 | 11265 |
| 2025-05-27 | 64.84 | $52.00 | 8006 |
| 2025-05-23 | 64.55 | $59.80 | 6082 |
| 2025-05-22 | 64.02 | $67.60 | 9082 |
| 2025-05-21 | 63.24 | $64.00 | 14967 |
| 2025-05-20 | 62.60 | $69.00 | 92342 |
| 2025-05-19 | 61.75 | $70.80 | 62210 |
| 2025-05-16 | 60.77 | $70.00 | 164985 |
| 2025-05-15 | 59.81 | $69.60 | 1.1M |
| 2025-05-14 | 59.02 | $69.00 | 259965 |
| 2025-05-13 | 58.43 | $68.80 | 202580 |
| 2025-05-12 | 58.02 | $72.00 | 4.6M |
| 2025-05-09 | 57.32 | $68.20 | 344875 |
| 2025-05-08 | 56.96 | $68.00 | 216725 |
| 2025-05-07 | 56.88 | $69.80 | 527825 |
| 2025-05-06 | 56.72 | $90.00 | 20.5M |
| 2025-05-05 | 55.87 | $49.40 | 1.2M |
| 2025-05-02 | 57.40 | $55.60 | 3.9M |
| 2025-05-01 | 58.50 | $62.40 | 101435 |
| 2025-04-30 | 59.58 | $55.20 | 113475 |
| 2025-04-29 | 61.27 | $45.60 | 21487 |
| 2025-04-28 | 63.19 | $46.20 | 59675 |
| 2025-04-25 | 65.34 | $49.20 | 69585 |
| 2025-04-24 | 67.78 | $52.00 | 176615 |
| 2025-04-23 | 70.41 | $51.20 | 41822 |
| 2025-04-22 | 74.22 | $52.00 | 1598 |
| 2025-04-21 | 78.36 | $51.20 | 1731 |
| 2025-04-17 | 82.43 | $50.80 | 1590 |
| 2025-04-16 | 86.30 | $53.80 | 827 |
| 2025-04-15 | 90.17 | $57.20 | 785 |
| 2025-04-14 | 93.71 | $60.60 | 844 |
| 2025-04-11 | 96.68 | $58.00 | 973 |
| 2025-04-10 | 101.21 | $61.00 | 1112 |
| 2025-04-09 | 106.12 | $66.40 | 1924 |
| 2025-04-08 | 111.17 | $66.60 | 1303 |
| 2025-04-07 | 115.56 | $73.00 | 1296 |
| 2025-04-04 | 119.46 | $80.00 | 421 |
| 2025-04-03 | 123.06 | $77.60 | 436 |
| 2025-04-02 | 126.73 | $84.00 | 947 |
| 2025-04-01 | 129.73 | $89.00 | 214 |
| 2025-03-31 | 132.42 | $84.00 | 1617 |
| 2025-03-28 | 135.49 | $89.20 | 637 |
| 2025-03-27 | 138.83 | $98.00 | 1286 |
| 2025-03-26 | 141.07 | $104.60 | 3469 |
| 2025-03-25 | 142.99 | $127.40 | 639 |
| 2025-03-24 | 143.95 | $134.80 | 1124 |
| 2025-03-21 | 144.27 | $132.60 | 786 |
| 2025-03-20 | 144.40 | $128.20 | 813 |
| 2025-03-19 | 144.79 | $131.20 | 1366 |
| 2025-03-18 | 144.71 | $128.00 | 1252 |
| 2025-03-17 | 144.81 | $120.00 | 6568 |
| 2025-03-14 | 145.28 | $148.60 | 5176 |
| 2025-03-13 | 144.17 | $159.20 | 1453 |
| 2025-03-12 | 142.29 | $167.40 | 874 |
| 2025-03-11 | 140.22 | $154.40 | 453 |
| 2025-03-10 | 140.18 | $151.00 | 227 |
| 2025-03-07 | 140.55 | $152.00 | 219 |
| 2025-03-06 | 140.54 | $151.00 | 188 |
| 2025-03-05 | 140.54 | $144.00 | 164 |
| 2025-03-04 | 140.94 | $142.80 | 659 |
| 2025-03-03 | 141.40 | $145.40 | 551 |
| 2025-02-28 | 141.69 | $156.00 | 840 |
| 2025-02-27 | 141.72 | $142.80 | 547 |
| 2025-02-26 | 142.95 | $143.00 | 829 |
| 2025-02-25 | 144.20 | $146.60 | 1143 |
| 2025-02-24 | 145.21 | $141.20 | 801 |
| 2025-02-21 | 146.83 | $135.20 | 1062 |
| 2025-02-20 | 148.14 | $136.00 | 890 |
| 2025-02-19 | 148.87 | $129.60 | 983 |
| 2025-02-18 | 149.89 | $130.00 | 2581 |
| 2025-02-14 | 151.20 | $129.40 | 799 |
| 2025-02-13 | 152.51 | $126.40 | 726 |
| 2025-02-12 | 153.61 | $121.60 | 1946 |
| 2025-02-11 | 154.87 | $126.00 | 4625 |
| 2025-02-10 | 155.37 | $153.60 | 2796 |
| 2025-02-07 | 156.26 | $158.40 | 10001 |
| 2025-02-06 | 164.44 | $151.80 | 607 |
| 2025-02-05 | 175.45 | $151.00 | 632 |
| 2025-02-04 | 188.70 | $152.00 | 606 |
| 2025-02-03 | 202.70 | $152.00 | 967 |
| 2025-01-31 | 218.10 | $151.20 | 752 |
| 2025-01-30 | 232.54 | $156.60 | 805 |
| 2025-01-29 | 247.11 | $167.40 | 694 |
| 2025-01-28 | 261.54 | $168.00 | 1159 |
| 2025-01-27 | 274.94 | $166.80 | 2398 |
| 2025-01-24 | 288.00 | $173.60 | 2290 |
| 2025-01-23 | 300.52 | $161.40 | 1833 |
| 2025-01-22 | 314.05 | $150.60 | 945 |
| 2025-01-21 | 328.12 | $150.00 | 897 |
| 2025-01-17 | 342.62 | $156.20 | 1177 |
| 2025-01-16 | 358.81 | $155.60 | 3438 |
| 2025-01-15 | 375.23 | $148.40 | 4189 |
| 2025-01-14 | 392.21 | $146.80 | 7235 |
| 2025-01-13 | 409.67 | $136.00 | 11992 |
| 2025-01-10 | 428.67 | $171.40 | 19623 |
| 2025-01-08 | 445.70 | $322.00 | 3758 |
| 2025-01-07 | 456.00 | $372.00 | 2133 |
| 2025-01-06 | 460.60 | $416.00 | 4788 |
| 2025-01-03 | 464.20 | $432.00 | 1333 |
| 2025-01-02 | 467.60 | $460.00 | 738 |
| 2024-12-31 | 470.00 | $440.00 | 1439 |
| 2024-12-30 | 473.60 | $448.00 | 1800 |
| 2024-12-27 | 476.60 | $456.00 | 2756 |
| 2024-12-26 | 480.80 | $436.00 | 1503 |
| 2024-12-24 | 485.60 | $428.00 | 467 |
| 2024-12-23 | 491.80 | $424.00 | 725 |
| 2024-12-20 | 495.80 | $432.00 | 218 |
| 2024-12-19 | 499.20 | $432.00 | 283 |
| 2024-12-18 | 503.00 | $440.00 | 712 |
| 2024-12-17 | 504.80 | $480.00 | 638 |
| 2024-12-16 | 503.40 | $484.00 | 203 |
| 2024-12-13 | 501.80 | $488.00 | 114 |
| 2024-12-12 | 501.00 | $496.00 | 102 |
| 2024-12-11 | 498.80 | $516.00 | 165 |
| 2024-12-10 | 496.60 | $512.00 | 265 |
| 2024-12-09 | 495.60 | $528.00 | 487 |
| 2024-12-06 | 494.00 | $464.00 | 447 |
| 2024-12-05 | 497.40 | $488.00 | 305 |
| 2024-12-04 | 497.80 | $500.00 | 326 |
| 2024-12-03 | 497.80 | $508.00 | 218 |
| 2024-12-02 | 497.00 | $512.00 | 542 |
| 2024-11-29 | 494.80 | $508.00 | 1920 |
| 2024-11-27 | 493.60 | $540.00 | 204 |
| 2024-11-26 | 492.80 | $532.00 | 131 |
| 2024-11-25 | 493.60 | $552.00 | 416 |
| 2024-11-22 | 493.00 | $504.00 | 218 |
| 2024-11-21 | 496.40 | $500.00 | 122 |
| 2024-11-20 | 501.40 | $508.00 | 154 |
| 2024-11-19 | 506.20 | $476.00 | 192 |
| 2024-11-18 | 513.00 | $452.00 | 166 |
| 2024-11-15 | 521.40 | $452.00 | 189 |
| 2024-11-14 | 531.20 | $472.00 | 135 |
| 2024-11-13 | 537.40 | $452.00 | 207 |
| 2024-11-12 | 546.60 | $472.00 | 178 |
| 2024-11-11 | 555.80 | $492.00 | 143 |
| 2024-11-08 | 565.20 | $496.00 | 321 |
| 2024-11-07 | 577.80 | $532.00 | 190 |
| 2024-11-06 | 585.60 | $496.00 | 305 |
| 2024-11-05 | 599.40 | $500.00 | 153 |
| 2024-11-04 | 611.40 | $492.00 | 251 |
| 2024-11-01 | 622.80 | $468.00 | 543 |
| 2024-10-31 | 630.00 | $484.00 | 868 |
| 2024-10-30 | 634.80 | $524.00 | 371 |
| 2024-10-29 | 639.00 | $548.00 | 133 |
| 2024-10-28 | 640.20 | $540.00 | 508 |
| 2024-10-25 | 641.60 | $572.00 | 354 |
| 2024-10-24 | 638.80 | $600.00 | 169 |
| 2024-10-23 | 633.60 | $604.00 | 425 |
| 2024-10-22 | 625.20 | $612.00 | 319 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.15
2026-08-05
Close Price
$36.39
Vol: 2943
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.83
Average
139.53
Maximum
614.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 36.15 | $36.39 | 2943 |
| 2026-08-04 | 36.12 | $37.14 | 5730 |
| 2026-08-03 | 36.02 | $35.90 | 16000 |
| 2026-07-31 | 36.03 | $34.70 | 11900 |
| 2026-07-30 | 36.17 | $35.20 | 16001 |
| 2026-07-29 | 36.27 | $32.50 | 3617 |
| 2026-07-28 | 36.67 | $32.00 | 3406 |
| 2026-07-27 | 37.16 | $34.63 | 15344 |
| 2026-07-24 | 37.43 | $33.99 | 4127 |
| 2026-07-23 | 37.79 | $34.02 | 1739 |
| 2026-07-22 | 38.18 | $35.00 | 9141 |
| 2026-07-21 | 38.52 | $33.18 | 19000 |
| 2026-07-20 | 39.08 | $33.00 | 3628 |
| 2026-07-17 | 39.72 | $34.52 | 2500 |
| 2026-07-16 | 40.27 | $36.00 | 2720 |
| 2026-07-15 | 40.72 | $35.50 | 5100 |
| 2026-07-14 | 41.27 | $36.00 | 12800 |
| 2026-07-13 | 41.82 | $35.45 | 13547 |
| 2026-07-10 | 42.49 | $36.99 | 15103 |
| 2026-07-09 | 43.07 | $38.33 | 36100 |
| 2026-07-08 | 43.57 | $35.59 | 14000 |
| 2026-07-07 | 44.41 | $36.00 | 6542 |
| 2026-07-06 | 45.29 | $39.60 | 3934 |
| 2026-07-02 | 45.89 | $42.15 | 24241 |
| 2026-07-01 | 46.29 | $43.50 | 1532 |
| 2026-06-30 | 46.58 | $45.50 | 13320 |
| 2026-06-29 | 46.69 | $43.00 | 60635 |
| 2026-06-26 | 47.08 | $46.46 | 22423 |
| 2026-06-25 | 47.15 | $48.30 | 94400 |
| 2026-06-24 | 47.03 | $46.81 | 78607 |
| 2026-06-23 | 47.05 | $45.00 | 600 |
| 2026-06-22 | 47.27 | $45.05 | 512 |
| 2026-06-18 | 47.50 | $49.31 | 11613 |
| 2026-06-17 | 47.31 | $50.63 | 3000 |
| 2026-06-16 | 46.96 | $50.85 | 8239 |
| 2026-06-15 | 46.55 | $53.80 | 1238 |
| 2026-06-12 | 45.79 | $54.20 | 492 |
| 2026-06-11 | 44.90 | $56.40 | 6190 |
| 2026-06-10 | 43.69 | $50.40 | 785 |
| 2026-06-09 | 42.99 | $47.80 | 430 |
| 2026-06-08 | 42.48 | $48.40 | 1500 |
| 2026-06-05 | 41.86 | $50.60 | 18196 |
| 2026-06-04 | 40.94 | $47.20 | 772 |
| 2026-06-03 | 40.28 | $44.40 | 1575 |
| 2026-06-02 | 39.84 | $48.00 | 550 |
| 2026-06-01 | 38.99 | $40.20 | 175 |
| 2026-05-29 | 38.86 | $45.60 | 293 |
| 2026-05-28 | 38.15 | $41.80 | 117 |
| 2026-05-27 | 37.76 | $42.20 | 142 |
| 2026-05-26 | 37.30 | $43.20 | 296 |
| 2026-05-22 | 36.67 | $43.40 | 196 |
| 2026-05-21 | 35.97 | $45.20 | 275 |
| 2026-05-20 | 34.99 | $44.00 | 363 |
| 2026-05-19 | 34.05 | $43.20 | 290 |
| 2026-05-18 | 33.08 | $45.60 | 1577 |
| 2026-05-15 | 31.77 | $46.20 | 5127 |
| 2026-05-14 | 30.25 | $35.80 | 1011 |
| 2026-05-13 | 29.66 | $33.40 | 190 |
| 2026-05-12 | 29.27 | $32.80 | 350 |
| 2026-05-11 | 28.90 | $30.60 | 500 |
| 2026-05-08 | 28.72 | $31.60 | 250 |
| 2026-05-07 | 28.41 | $30.20 | 915 |
| 2026-05-06 | 28.22 | $32.00 | 1151 |
| 2026-05-05 | 27.83 | $26.20 | 270 |
| 2026-05-04 | 28.00 | $27.40 | 372 |
| 2026-05-01 | 28.06 | $28.00 | 341 |
| 2026-04-30 | 28.07 | $27.20 | 276 |
| 2026-04-29 | 28.16 | $26.80 | 245 |
| 2026-04-28 | 28.30 | $27.40 | 355 |
| 2026-04-27 | 28.40 | $25.40 | 2045 |
| 2026-04-24 | 28.71 | $28.00 | 257 |
| 2026-04-23 | 28.79 | $27.60 | 195 |
| 2026-04-22 | 28.91 | $28.00 | 306 |
| 2026-04-21 | 29.01 | $28.40 | 344 |
| 2026-04-20 | 29.07 | $29.00 | 420 |
| 2026-04-17 | 29.08 | $26.80 | 800 |
| 2026-04-16 | 29.32 | $29.20 | 186 |
| 2026-04-15 | 29.33 | $28.60 | 490 |
| 2026-04-14 | 29.41 | $27.40 | 240 |
| 2026-04-13 | 29.62 | $26.60 | 537 |
| 2026-04-10 | 29.94 | $24.60 | 1546 |
| 2026-04-09 | 30.50 | $22.80 | 701 |
| 2026-04-08 | 31.31 | $25.80 | 1866 |
| 2026-04-07 | 31.89 | $28.20 | 523 |
| 2026-04-06 | 32.28 | $28.80 | 135 |
| 2026-04-02 | 32.65 | $29.40 | 110 |
| 2026-04-01 | 32.99 | $27.60 | 270 |
| 2026-03-31 | 33.56 | $26.40 | 210 |
| 2026-03-30 | 34.31 | $28.80 | 157 |
| 2026-03-27 | 34.89 | $28.40 | 336 |
| 2026-03-26 | 35.57 | $27.20 | 1040 |
| 2026-03-25 | 36.46 | $33.00 | 115 |
| 2026-03-24 | 36.82 | $36.00 | 506 |
| 2026-03-23 | 36.91 | $32.40 | 388 |
| 2026-03-20 | 37.38 | $33.80 | 135 |
| 2026-03-19 | 37.76 | $36.00 | 115 |
| 2026-03-18 | 37.94 | $36.20 | 245 |
| 2026-03-17 | 38.12 | $36.80 | 467 |
| 2026-03-16 | 38.26 | $37.20 | 395 |
| 2026-03-13 | 38.38 | $39.80 | 197 |
| 2026-03-12 | 38.23 | $39.40 | 524 |
| 2026-03-11 | 38.10 | $38.20 | 129 |
| 2026-03-10 | 38.09 | $37.40 | 401 |
| 2026-03-09 | 38.17 | $36.00 | 115 |
| 2026-03-06 | 38.39 | $38.00 | 277 |
| 2026-03-05 | 38.43 | $38.00 | 305 |
| 2026-03-04 | 38.48 | $38.40 | 390 |
| 2026-03-03 | 38.49 | $38.00 | 1507 |
| 2026-03-02 | 38.54 | $39.80 | 1316 |
| 2026-02-27 | 38.41 | $38.60 | 40 |
| 2026-02-26 | 38.39 | $40.20 | 74 |
| 2026-02-25 | 38.20 | $39.40 | 430 |
| 2026-02-24 | 38.07 | $36.00 | 31 |
| 2026-02-23 | 38.29 | $35.40 | 37 |
| 2026-02-20 | 38.59 | $35.60 | 87 |
| 2026-02-19 | 38.91 | $34.00 | 45 |
| 2026-02-18 | 39.42 | $34.20 | 22 |
| 2026-02-17 | 39.97 | $36.60 | 110 |
| 2026-02-13 | 40.33 | $34.60 | 371 |
| 2026-02-12 | 40.93 | $33.60 | 51 |
| 2026-02-11 | 41.70 | $35.80 | 222 |
| 2026-02-10 | 42.32 | $34.80 | 125 |
| 2026-02-09 | 43.11 | $34.60 | 250 |
| 2026-02-06 | 44.01 | $36.40 | 1106 |
| 2026-02-05 | 44.81 | $34.60 | 240 |
| 2026-02-04 | 45.89 | $38.00 | 566 |
| 2026-02-03 | 46.72 | $39.80 | 192 |
| 2026-02-02 | 47.44 | $40.60 | 340 |
| 2026-01-30 | 48.16 | $41.00 | 1020 |
| 2026-01-29 | 48.92 | $39.00 | 386 |
| 2026-01-28 | 49.96 | $41.80 | 315 |
| 2026-01-27 | 50.82 | $45.00 | 565 |
| 2026-01-26 | 51.44 | $46.00 | 291 |
| 2026-01-23 | 52.01 | $46.00 | 873 |
| 2026-01-22 | 52.64 | $43.00 | 1307 |
| 2026-01-21 | 53.65 | $41.00 | 11165 |
| 2026-01-20 | 54.99 | $40.60 | 2935 |
| 2026-01-16 | 56.50 | $50.40 | 28560 |
| 2026-01-15 | 57.14 | $53.60 | 1765 |
| 2026-01-14 | 57.52 | $54.60 | 237 |
| 2026-01-13 | 57.82 | $55.60 | 190 |
| 2026-01-12 | 58.06 | $56.40 | 4045 |
| 2026-01-09 | 58.23 | $57.20 | 390 |
| 2026-01-08 | 58.34 | $63.20 | 435 |
| 2026-01-07 | 57.83 | $65.40 | 1520 |
| 2026-01-06 | 57.03 | $60.20 | 1591 |
| 2026-01-05 | 56.70 | $54.40 | 350 |
| 2026-01-02 | 56.94 | $54.20 | 235 |
| 2025-12-31 | 57.23 | $53.60 | 96 |
| 2025-12-30 | 57.61 | $53.60 | 340 |
| 2025-12-29 | 58.03 | $55.40 | 871 |
| 2025-12-26 | 58.31 | $57.00 | 5865 |
| 2025-12-24 | 58.45 | $58.00 | 4052 |
| 2025-12-23 | 58.50 | $50.60 | 558 |
| 2025-12-22 | 59.33 | $52.40 | 699 |
| 2025-12-19 | 60.06 | $47.80 | 1640 |
| 2025-12-18 | 61.35 | $56.40 | 635 |
| 2025-12-17 | 61.87 | $50.20 | 415 |
| 2025-12-16 | 63.09 | $57.80 | 192 |
| 2025-12-15 | 63.65 | $59.60 | 146 |
| 2025-12-12 | 64.08 | $62.80 | 165 |
| 2025-12-11 | 64.21 | $60.20 | 60 |
| 2025-12-10 | 64.64 | $61.00 | 101 |
| 2025-12-09 | 65.02 | $60.00 | 325 |
| 2025-12-08 | 65.55 | $58.00 | 85 |
| 2025-12-05 | 66.34 | $55.60 | 86 |
| 2025-12-04 | 67.47 | $56.20 | 215 |
| 2025-12-03 | 68.66 | $54.20 | 307 |
| 2025-12-02 | 70.18 | $53.20 | 118 |
| 2025-12-01 | 71.97 | $53.20 | 305 |
| 2025-11-28 | 73.94 | $59.00 | 90 |
| 2025-11-26 | 75.52 | $58.20 | 75 |
| 2025-11-25 | 77.34 | $57.60 | 1020 |
| 2025-11-24 | 79.42 | $53.60 | 197 |
| 2025-11-21 | 82.13 | $66.00 | 137 |
| 2025-11-20 | 83.83 | $73.60 | 544 |
| 2025-11-19 | 84.91 | $75.80 | 1355 |
| 2025-11-18 | 85.87 | $80.80 | 349 |
| 2025-11-17 | 86.40 | $77.00 | 95 |
| 2025-11-14 | 87.39 | $80.20 | 66 |
| 2025-11-13 | 88.15 | $80.00 | 17 |
| 2025-11-12 | 89.01 | $80.00 | 135 |
| 2025-11-11 | 89.95 | $80.80 | 21 |
| 2025-11-10 | 90.92 | $83.80 | 345 |
| 2025-11-07 | 91.67 | $77.60 | 377 |
| 2025-11-06 | 93.15 | $82.20 | 190 |
| 2025-11-05 | 94.30 | $85.80 | 66 |
| 2025-11-04 | 95.19 | $86.00 | 71 |
| 2025-11-03 | 96.16 | $89.60 | 70 |
| 2025-10-31 | 96.85 | $87.80 | 155 |
| 2025-10-30 | 97.80 | $84.40 | 485 |
| 2025-10-29 | 99.22 | $94.80 | 685 |
| 2025-10-28 | 99.68 | $104.00 | 272 |
| 2025-10-27 | 99.23 | $101.60 | 480 |
| 2025-10-24 | 98.98 | $96.40 | 240 |
| 2025-10-23 | 99.25 | $99.20 | 75 |
| 2025-10-22 | 99.25 | $97.00 | 300 |
| 2025-10-21 | 99.49 | $93.40 | 625 |
| 2025-10-20 | 100.13 | $82.00 | 487 |
| 2025-10-17 | 102.04 | $86.00 | 3885 |
| 2025-10-16 | 103.73 | $88.00 | 85 |
| 2025-10-15 | 105.38 | $91.40 | 175 |
| 2025-10-14 | 106.85 | $89.40 | 767 |
| 2025-10-13 | 108.69 | $88.20 | 700 |
| 2025-10-10 | 110.85 | $100.00 | 472 |
| 2025-10-09 | 111.99 | $110.20 | 240 |
| 2025-10-08 | 112.18 | $106.60 | 337 |
| 2025-10-07 | 112.76 | $107.60 | 1205 |
| 2025-10-06 | 113.31 | $112.00 | 566 |
| 2025-10-03 | 113.45 | $114.20 | 580 |
| 2025-10-02 | 113.37 | $109.40 | 311 |
| 2025-10-01 | 113.78 | $107.20 | 875 |
| 2025-09-30 | 114.48 | $104.60 | 620 |
| 2025-09-29 | 115.52 | $102.40 | 695 |
| 2025-09-26 | 116.90 | $105.20 | 1750 |
| 2025-09-25 | 118.13 | $110.80 | 1335 |
| 2025-09-24 | 118.90 | $113.60 | 1825 |
| 2025-09-23 | 119.46 | $122.20 | 1973 |
| 2025-09-22 | 119.17 | $112.60 | 4291 |
| 2025-09-19 | 119.86 | $129.00 | 3402 |
| 2025-09-18 | 118.90 | $132.00 | 4010 |
| 2025-09-17 | 117.52 | $119.60 | 651 |
| 2025-09-16 | 117.30 | $115.40 | 710 |
| 2025-09-15 | 117.50 | $123.40 | 497 |
| 2025-09-12 | 116.88 | $123.60 | 1395 |
| 2025-09-11 | 116.17 | $128.40 | 325 |
| 2025-09-10 | 114.89 | $124.80 | 1092 |
| 2025-09-09 | 113.84 | $123.40 | 965 |
| 2025-09-08 | 112.84 | $129.40 | 1025 |
| 2025-09-05 | 111.09 | $124.00 | 690 |
| 2025-09-04 | 109.73 | $117.80 | 1325 |
| 2025-09-03 | 108.88 | $104.20 | 310 |
| 2025-09-02 | 109.38 | $101.40 | 657 |
| 2025-08-29 | 110.22 | $101.00 | 490 |
| 2025-08-28 | 111.19 | $97.00 | 828 |
| 2025-08-27 | 112.68 | $89.20 | 2607 |
| 2025-08-26 | 115.15 | $95.80 | 1000 |
| 2025-08-25 | 117.19 | $95.20 | 1941 |
| 2025-08-22 | 119.50 | $112.00 | 2154 |
| 2025-08-21 | 120.29 | $103.00 | 675 |
| 2025-08-20 | 122.11 | $99.40 | 535 |
| 2025-08-19 | 124.50 | $96.00 | 1050 |
| 2025-08-18 | 127.50 | $98.00 | 2050 |
| 2025-08-15 | 130.61 | $100.80 | 1765 |
| 2025-08-14 | 133.75 | $109.40 | 1200 |
| 2025-08-13 | 136.31 | $116.40 | 2505 |
| 2025-08-12 | 138.41 | $123.00 | 985 |
| 2025-08-11 | 140.03 | $119.40 | 2445 |
| 2025-08-08 | 142.20 | $145.00 | 135 |
| 2025-08-07 | 141.90 | $147.80 | 421 |
| 2025-08-06 | 141.28 | $150.00 | 942 |
| 2025-08-05 | 140.37 | $137.20 | 666 |
| 2025-08-04 | 140.70 | $140.40 | 695 |
| 2025-08-01 | 140.73 | $140.20 | 1861 |
| 2025-07-31 | 140.79 | $150.20 | 956 |
| 2025-07-30 | 139.80 | $150.60 | 1521 |
| 2025-07-29 | 138.66 | $158.20 | 1101 |
| 2025-07-28 | 136.60 | $159.60 | 3395 |
| 2025-07-25 | 134.18 | $163.40 | 4136 |
| 2025-07-24 | 131.11 | $184.00 | 3665 |
| 2025-07-23 | 125.54 | $153.60 | 13850 |
| 2025-07-22 | 122.58 | $139.00 | 1795 |
| 2025-07-21 | 120.86 | $135.60 | 2092 |
| 2025-07-18 | 119.30 | $142.00 | 1350 |
| 2025-07-17 | 116.92 | $148.40 | 3598 |
| 2025-07-16 | 113.60 | $148.00 | 5186 |
| 2025-07-15 | 109.98 | $140.00 | 8425 |
| 2025-07-14 | 106.82 | $120.20 | 1563 |
| 2025-07-11 | 105.41 | $117.80 | 1215 |
| 2025-07-10 | 104.11 | $120.20 | 1391 |
| 2025-07-09 | 102.41 | $119.00 | 3642 |
| 2025-07-08 | 100.67 | $106.00 | 4661 |
| 2025-07-07 | 100.11 | $119.20 | 10230 |
| 2025-07-03 | 98.10 | $138.80 | 2982 |
| 2025-07-02 | 93.81 | $129.40 | 4790 |
| 2025-07-01 | 90.07 | $124.00 | 3861 |
| 2025-06-30 | 86.50 | $120.80 | 5241 |
| 2025-06-27 | 82.88 | $116.80 | 3742 |
| 2025-06-26 | 79.31 | $97.60 | 15155 |
| 2025-06-25 | 77.39 | $119.20 | 13126 |
| 2025-06-24 | 72.99 | $123.40 | 82175 |
| 2025-06-23 | 67.68 | $84.60 | 4442 |
| 2025-06-20 | 65.90 | $86.00 | 7665 |
| 2025-06-18 | 63.79 | $79.60 | 4432 |
| 2025-06-17 | 62.12 | $68.20 | 3935 |
| 2025-06-16 | 61.48 | $68.00 | 5260 |
| 2025-06-13 | 60.79 | $61.20 | 2160 |
| 2025-06-12 | 60.75 | $62.20 | 1765 |
| 2025-06-11 | 60.60 | $64.00 | 3405 |
| 2025-06-10 | 60.24 | $66.40 | 5120 |
| 2025-06-09 | 59.59 | $67.40 | 4175 |
| 2025-06-06 | 58.77 | $62.20 | 5216 |
| 2025-06-05 | 58.41 | $63.60 | 11796 |
| 2025-06-04 | 57.86 | $54.20 | 6158 |
| 2025-06-03 | 58.25 | $49.40 | 4019 |
| 2025-06-02 | 59.18 | $46.60 | 4390 |
| 2025-05-30 | 60.51 | $47.20 | 4339 |
| 2025-05-29 | 61.91 | $49.20 | 11625 |
| 2025-05-28 | 63.25 | $44.60 | 11265 |
| 2025-05-27 | 65.21 | $52.00 | 8006 |
| 2025-05-23 | 66.60 | $59.80 | 6082 |
| 2025-05-22 | 67.31 | $67.60 | 9082 |
| 2025-05-21 | 67.28 | $64.00 | 14967 |
| 2025-05-20 | 67.63 | $69.00 | 92342 |
| 2025-05-19 | 67.48 | $70.80 | 62210 |
| 2025-05-16 | 67.14 | $70.00 | 164985 |
| 2025-05-15 | 66.83 | $69.60 | 1.1M |
| 2025-05-14 | 66.54 | $69.00 | 259965 |
| 2025-05-13 | 66.28 | $68.80 | 202580 |
| 2025-05-12 | 66.02 | $72.00 | 4.6M |
| 2025-05-09 | 65.39 | $68.20 | 344875 |
| 2025-05-08 | 65.09 | $68.00 | 216725 |
| 2025-05-07 | 64.79 | $69.80 | 527825 |
| 2025-05-06 | 64.26 | $90.00 | 20.5M |
| 2025-05-05 | 61.55 | $49.40 | 1.2M |
| 2025-05-02 | 62.83 | $55.60 | 3.9M |
| 2025-05-01 | 63.59 | $62.40 | 101435 |
| 2025-04-30 | 63.72 | $55.20 | 113475 |
| 2025-04-29 | 64.61 | $45.60 | 21487 |
| 2025-04-28 | 66.62 | $46.20 | 59675 |
| 2025-04-25 | 68.77 | $49.20 | 69585 |
| 2025-04-24 | 70.82 | $52.00 | 176615 |
| 2025-04-23 | 72.81 | $51.20 | 41822 |
| 2025-04-22 | 75.08 | $52.00 | 1598 |
| 2025-04-21 | 77.51 | $51.20 | 1731 |
| 2025-04-17 | 80.28 | $50.80 | 1590 |
| 2025-04-16 | 83.38 | $53.80 | 827 |
| 2025-04-15 | 86.50 | $57.20 | 785 |
| 2025-04-14 | 89.58 | $60.60 | 844 |
| 2025-04-11 | 92.63 | $58.00 | 973 |
| 2025-04-10 | 96.28 | $61.00 | 1112 |
| 2025-04-09 | 99.99 | $66.40 | 1924 |
| 2025-04-08 | 103.53 | $66.60 | 1303 |
| 2025-04-07 | 107.41 | $73.00 | 1296 |
| 2025-04-04 | 111.03 | $80.00 | 421 |
| 2025-04-03 | 114.30 | $77.60 | 436 |
| 2025-04-02 | 118.16 | $84.00 | 947 |
| 2025-04-01 | 121.76 | $89.00 | 214 |
| 2025-03-31 | 125.21 | $84.00 | 1617 |
| 2025-03-28 | 129.55 | $89.20 | 637 |
| 2025-03-27 | 133.79 | $98.00 | 1286 |
| 2025-03-26 | 137.56 | $104.60 | 3469 |
| 2025-03-25 | 141.03 | $127.40 | 639 |
| 2025-03-24 | 142.47 | $134.80 | 1124 |
| 2025-03-21 | 143.27 | $132.60 | 786 |
| 2025-03-20 | 144.40 | $128.20 | 813 |
| 2025-03-19 | 146.10 | $131.20 | 1366 |
| 2025-03-18 | 147.67 | $128.00 | 1252 |
| 2025-03-17 | 149.74 | $120.00 | 6568 |
| 2025-03-14 | 152.87 | $148.60 | 5176 |
| 2025-03-13 | 153.32 | $159.20 | 1453 |
| 2025-03-12 | 152.70 | $167.40 | 874 |
| 2025-03-11 | 151.15 | $154.40 | 453 |
| 2025-03-10 | 150.81 | $151.00 | 227 |
| 2025-03-07 | 150.79 | $152.00 | 219 |
| 2025-03-06 | 150.67 | $151.00 | 188 |
| 2025-03-05 | 150.63 | $144.00 | 164 |
| 2025-03-04 | 151.33 | $142.80 | 659 |
| 2025-03-03 | 152.23 | $145.40 | 551 |
| 2025-02-28 | 152.94 | $156.00 | 840 |
| 2025-02-27 | 152.62 | $142.80 | 547 |
| 2025-02-26 | 153.66 | $143.00 | 829 |
| 2025-02-25 | 154.78 | $146.60 | 1143 |
| 2025-02-24 | 155.64 | $141.20 | 801 |
| 2025-02-21 | 157.16 | $135.20 | 1062 |
| 2025-02-20 | 159.47 | $136.00 | 890 |
| 2025-02-19 | 161.94 | $129.60 | 983 |
| 2025-02-18 | 165.35 | $130.00 | 2581 |
| 2025-02-14 | 169.07 | $129.40 | 799 |
| 2025-02-13 | 173.24 | $126.40 | 726 |
| 2025-02-12 | 178.17 | $121.60 | 1946 |
| 2025-02-11 | 184.13 | $126.00 | 4625 |
| 2025-02-10 | 190.25 | $153.60 | 2796 |
| 2025-02-07 | 194.10 | $158.40 | 10001 |
| 2025-02-06 | 197.86 | $151.80 | 607 |
| 2025-02-05 | 202.71 | $151.00 | 632 |
| 2025-02-04 | 208.16 | $152.00 | 606 |
| 2025-02-03 | 214.07 | $152.00 | 967 |
| 2025-01-31 | 220.60 | $151.20 | 752 |
| 2025-01-30 | 227.90 | $156.60 | 805 |
| 2025-01-29 | 235.41 | $167.40 | 694 |
| 2025-01-28 | 242.57 | $168.00 | 1159 |
| 2025-01-27 | 250.42 | $166.80 | 2398 |
| 2025-01-24 | 259.22 | $173.60 | 2290 |
| 2025-01-23 | 268.23 | $161.40 | 1833 |
| 2025-01-22 | 279.48 | $150.60 | 945 |
| 2025-01-21 | 293.05 | $150.00 | 897 |
| 2025-01-17 | 308.10 | $156.20 | 1177 |
| 2025-01-16 | 324.09 | $155.60 | 3438 |
| 2025-01-15 | 341.83 | $148.40 | 4189 |
| 2025-01-14 | 362.19 | $146.80 | 7235 |
| 2025-01-13 | 384.86 | $136.00 | 11992 |
| 2025-01-10 | 411.06 | $171.40 | 19623 |
| 2025-01-08 | 436.29 | $322.00 | 3758 |
| 2025-01-07 | 448.32 | $372.00 | 2133 |
| 2025-01-06 | 456.35 | $416.00 | 4788 |
| 2025-01-03 | 460.60 | $432.00 | 1333 |
| 2025-01-02 | 463.61 | $460.00 | 738 |
| 2024-12-31 | 463.99 | $440.00 | 1439 |
| 2024-12-30 | 466.51 | $448.00 | 1800 |
| 2024-12-27 | 468.46 | $456.00 | 2756 |
| 2024-12-26 | 469.77 | $436.00 | 1503 |
| 2024-12-24 | 473.33 | $428.00 | 467 |
| 2024-12-23 | 478.10 | $424.00 | 725 |
| 2024-12-20 | 483.79 | $432.00 | 218 |
| 2024-12-19 | 489.25 | $432.00 | 283 |
| 2024-12-18 | 495.27 | $440.00 | 712 |
| 2024-12-17 | 501.09 | $480.00 | 638 |
| 2024-12-16 | 503.31 | $484.00 | 203 |
| 2024-12-13 | 505.34 | $488.00 | 114 |
| 2024-12-12 | 507.17 | $496.00 | 102 |
| 2024-12-11 | 508.34 | $516.00 | 165 |
| 2024-12-10 | 507.54 | $512.00 | 265 |
| 2024-12-09 | 507.07 | $528.00 | 487 |
| 2024-12-06 | 504.86 | $464.00 | 447 |
| 2024-12-05 | 509.16 | $488.00 | 305 |
| 2024-12-04 | 511.39 | $500.00 | 326 |
| 2024-12-03 | 512.59 | $508.00 | 218 |
| 2024-12-02 | 513.07 | $512.00 | 542 |
| 2024-11-29 | 513.19 | $508.00 | 1920 |
| 2024-11-27 | 513.73 | $540.00 | 204 |
| 2024-11-26 | 510.97 | $532.00 | 131 |
| 2024-11-25 | 508.75 | $552.00 | 416 |
| 2024-11-22 | 504.20 | $504.00 | 218 |
| 2024-11-21 | 504.22 | $500.00 | 122 |
| 2024-11-20 | 504.67 | $508.00 | 154 |
| 2024-11-19 | 504.32 | $476.00 | 192 |
| 2024-11-18 | 507.30 | $452.00 | 166 |
| 2024-11-15 | 513.12 | $452.00 | 189 |
| 2024-11-14 | 519.55 | $472.00 | 135 |
| 2024-11-13 | 524.56 | $452.00 | 207 |
| 2024-11-12 | 532.20 | $472.00 | 178 |
| 2024-11-11 | 538.53 | $492.00 | 143 |
| 2024-11-08 | 543.43 | $496.00 | 321 |
| 2024-11-07 | 548.42 | $532.00 | 190 |
| 2024-11-06 | 550.15 | $496.00 | 305 |
| 2024-11-05 | 555.85 | $500.00 | 153 |
| 2024-11-04 | 561.73 | $492.00 | 251 |
| 2024-11-01 | 569.07 | $468.00 | 543 |
| 2024-10-31 | 579.71 | $484.00 | 868 |
| 2024-10-30 | 589.79 | $524.00 | 371 |
| 2024-10-29 | 596.71 | $548.00 | 133 |
| 2024-10-28 | 601.84 | $540.00 | 508 |
| 2024-10-25 | 608.35 | $572.00 | 354 |
| 2024-10-24 | 612.18 | $600.00 | 169 |
| 2024-10-23 | 613.46 | $604.00 | 425 |
| 2024-10-22 | 614.45 | $612.00 | 319 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
34.81
2026-08-05
Close Price
$36.39
Vol: 2943
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.30
Average
136.03
Maximum
649.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 34.81 | $36.39 | 2943 |
| 2026-08-04 | 34.68 | $37.14 | 5730 |
| 2026-08-03 | 34.47 | $35.90 | 16000 |
| 2026-07-31 | 34.39 | $34.70 | 11900 |
| 2026-07-30 | 34.47 | $35.20 | 16001 |
| 2026-07-29 | 34.53 | $32.50 | 3617 |
| 2026-07-28 | 34.92 | $32.00 | 3406 |
| 2026-07-27 | 35.41 | $34.63 | 15344 |
| 2026-07-24 | 35.70 | $33.99 | 4127 |
| 2026-07-23 | 36.12 | $34.02 | 1739 |
| 2026-07-22 | 36.60 | $35.00 | 9141 |
| 2026-07-21 | 37.03 | $33.18 | 19000 |
| 2026-07-20 | 37.69 | $33.00 | 3628 |
| 2026-07-17 | 38.45 | $34.52 | 2500 |
| 2026-07-16 | 39.14 | $36.00 | 2720 |
| 2026-07-15 | 39.76 | $35.50 | 5100 |
| 2026-07-14 | 40.51 | $36.00 | 12800 |
| 2026-07-13 | 41.30 | $35.45 | 13547 |
| 2026-07-10 | 42.25 | $36.99 | 15103 |
| 2026-07-09 | 43.11 | $38.33 | 36100 |
| 2026-07-08 | 43.89 | $35.59 | 14000 |
| 2026-07-07 | 44.99 | $36.00 | 6542 |
| 2026-07-06 | 46.13 | $39.60 | 3934 |
| 2026-07-02 | 46.95 | $42.15 | 24241 |
| 2026-07-01 | 47.54 | $43.50 | 1532 |
| 2026-06-30 | 48.03 | $45.50 | 13320 |
| 2026-06-29 | 48.30 | $43.00 | 60635 |
| 2026-06-26 | 48.82 | $46.46 | 22423 |
| 2026-06-25 | 48.99 | $48.30 | 94400 |
| 2026-06-24 | 48.96 | $46.81 | 78607 |
| 2026-06-23 | 49.05 | $45.00 | 600 |
| 2026-06-22 | 49.30 | $45.05 | 512 |
| 2026-06-18 | 49.55 | $49.31 | 11613 |
| 2026-06-17 | 49.37 | $50.63 | 3000 |
| 2026-06-16 | 49.03 | $50.85 | 8239 |
| 2026-06-15 | 48.64 | $53.80 | 1238 |
| 2026-06-12 | 47.94 | $54.20 | 492 |
| 2026-06-11 | 47.11 | $56.40 | 6190 |
| 2026-06-10 | 45.96 | $50.40 | 785 |
| 2026-06-09 | 45.29 | $47.80 | 430 |
| 2026-06-08 | 44.80 | $48.40 | 1500 |
| 2026-06-05 | 44.16 | $50.60 | 18196 |
| 2026-06-04 | 43.22 | $47.20 | 772 |
| 2026-06-03 | 42.54 | $44.40 | 1575 |
| 2026-06-02 | 42.03 | $48.00 | 550 |
| 2026-06-01 | 41.08 | $40.20 | 175 |
| 2026-05-29 | 40.81 | $45.60 | 293 |
| 2026-05-28 | 39.95 | $41.80 | 117 |
| 2026-05-27 | 39.37 | $42.20 | 142 |
| 2026-05-26 | 38.69 | $43.20 | 296 |
| 2026-05-22 | 37.82 | $43.40 | 196 |
| 2026-05-21 | 36.86 | $45.20 | 275 |
| 2026-05-20 | 35.65 | $44.00 | 363 |
| 2026-05-19 | 34.48 | $43.20 | 290 |
| 2026-05-18 | 33.31 | $45.60 | 1577 |
| 2026-05-15 | 31.83 | $46.20 | 5127 |
| 2026-05-14 | 30.21 | $35.80 | 1011 |
| 2026-05-13 | 29.54 | $33.40 | 190 |
| 2026-05-12 | 29.08 | $32.80 | 350 |
| 2026-05-11 | 28.65 | $30.60 | 500 |
| 2026-05-08 | 28.41 | $31.60 | 250 |
| 2026-05-07 | 28.04 | $30.20 | 915 |
| 2026-05-06 | 27.77 | $32.00 | 1151 |
| 2026-05-05 | 27.30 | $26.20 | 270 |
| 2026-05-04 | 27.39 | $27.40 | 372 |
| 2026-05-01 | 27.38 | $28.00 | 341 |
| 2026-04-30 | 27.31 | $27.20 | 276 |
| 2026-04-29 | 27.32 | $26.80 | 245 |
| 2026-04-28 | 27.37 | $27.40 | 355 |
| 2026-04-27 | 27.37 | $25.40 | 2045 |
| 2026-04-24 | 27.57 | $28.00 | 257 |
| 2026-04-23 | 27.52 | $27.60 | 195 |
| 2026-04-22 | 27.53 | $28.00 | 306 |
| 2026-04-21 | 27.55 | $28.40 | 344 |
| 2026-04-20 | 27.54 | $29.00 | 420 |
| 2026-04-17 | 27.50 | $26.80 | 800 |
| 2026-04-16 | 27.72 | $29.20 | 186 |
| 2026-04-15 | 27.74 | $28.60 | 490 |
| 2026-04-14 | 27.85 | $27.40 | 240 |
| 2026-04-13 | 28.13 | $26.60 | 537 |
| 2026-04-10 | 28.54 | $24.60 | 1546 |
| 2026-04-09 | 29.22 | $22.80 | 701 |
| 2026-04-08 | 30.14 | $25.80 | 1866 |
| 2026-04-07 | 30.83 | $28.20 | 523 |
| 2026-04-06 | 31.33 | $28.80 | 135 |
| 2026-04-02 | 31.82 | $29.40 | 110 |
| 2026-04-01 | 32.29 | $27.60 | 270 |
| 2026-03-31 | 32.98 | $26.40 | 210 |
| 2026-03-30 | 33.84 | $28.80 | 157 |
| 2026-03-27 | 34.53 | $28.40 | 336 |
| 2026-03-26 | 35.30 | $27.20 | 1040 |
| 2026-03-25 | 36.25 | $33.00 | 115 |
| 2026-03-24 | 36.67 | $36.00 | 506 |
| 2026-03-23 | 36.82 | $32.40 | 388 |
| 2026-03-20 | 37.31 | $33.80 | 135 |
| 2026-03-19 | 37.69 | $36.00 | 115 |
| 2026-03-18 | 37.84 | $36.20 | 245 |
| 2026-03-17 | 37.97 | $36.80 | 467 |
| 2026-03-16 | 38.03 | $37.20 | 395 |
| 2026-03-13 | 38.05 | $39.80 | 197 |
| 2026-03-12 | 37.79 | $39.40 | 524 |
| 2026-03-11 | 37.55 | $38.20 | 129 |
| 2026-03-10 | 37.41 | $37.40 | 401 |
| 2026-03-09 | 37.33 | $36.00 | 115 |
| 2026-03-06 | 37.39 | $38.00 | 277 |
| 2026-03-05 | 37.24 | $38.00 | 305 |
| 2026-03-04 | 37.09 | $38.40 | 390 |
| 2026-03-03 | 36.91 | $38.00 | 1507 |
| 2026-03-02 | 36.78 | $39.80 | 1316 |
| 2026-02-27 | 36.48 | $38.60 | 40 |
| 2026-02-26 | 36.30 | $40.20 | 74 |
| 2026-02-25 | 35.98 | $39.40 | 430 |
| 2026-02-24 | 35.76 | $36.00 | 31 |
| 2026-02-23 | 35.91 | $35.40 | 37 |
| 2026-02-20 | 36.16 | $35.60 | 87 |
| 2026-02-19 | 36.44 | $34.00 | 45 |
| 2026-02-18 | 36.90 | $34.20 | 22 |
| 2026-02-17 | 37.37 | $36.60 | 110 |
| 2026-02-13 | 37.67 | $34.60 | 371 |
| 2026-02-12 | 38.26 | $33.60 | 51 |
| 2026-02-11 | 39.05 | $35.80 | 222 |
| 2026-02-10 | 39.72 | $34.80 | 125 |
| 2026-02-09 | 40.58 | $34.60 | 250 |
| 2026-02-06 | 41.58 | $36.40 | 1106 |
| 2026-02-05 | 42.52 | $34.60 | 240 |
| 2026-02-04 | 43.79 | $38.00 | 566 |
| 2026-02-03 | 44.84 | $39.80 | 192 |
| 2026-02-02 | 45.79 | $40.60 | 340 |
| 2026-01-30 | 46.73 | $41.00 | 1020 |
| 2026-01-29 | 47.68 | $39.00 | 386 |
| 2026-01-28 | 48.90 | $41.80 | 315 |
| 2026-01-27 | 49.92 | $45.00 | 565 |
| 2026-01-26 | 50.69 | $46.00 | 291 |
| 2026-01-23 | 51.42 | $46.00 | 873 |
| 2026-01-22 | 52.17 | $43.00 | 1307 |
| 2026-01-21 | 53.25 | $41.00 | 11165 |
| 2026-01-20 | 54.56 | $40.60 | 2935 |
| 2026-01-16 | 55.98 | $50.40 | 28560 |
| 2026-01-15 | 56.46 | $53.60 | 1765 |
| 2026-01-14 | 56.66 | $54.60 | 237 |
| 2026-01-13 | 56.79 | $55.60 | 190 |
| 2026-01-12 | 56.86 | $56.40 | 4045 |
| 2026-01-09 | 56.87 | $57.20 | 390 |
| 2026-01-08 | 56.82 | $63.20 | 435 |
| 2026-01-07 | 56.18 | $65.40 | 1520 |
| 2026-01-06 | 55.30 | $60.20 | 1591 |
| 2026-01-05 | 54.90 | $54.40 | 350 |
| 2026-01-02 | 55.05 | $54.20 | 235 |
| 2025-12-31 | 55.22 | $53.60 | 96 |
| 2025-12-30 | 55.45 | $53.60 | 340 |
| 2025-12-29 | 55.68 | $55.40 | 871 |
| 2025-12-26 | 55.75 | $57.00 | 5865 |
| 2025-12-24 | 55.68 | $58.00 | 4052 |
| 2025-12-23 | 55.51 | $50.60 | 558 |
| 2025-12-22 | 56.05 | $52.40 | 699 |
| 2025-12-19 | 56.50 | $47.80 | 1640 |
| 2025-12-18 | 57.50 | $56.40 | 635 |
| 2025-12-17 | 57.77 | $50.20 | 415 |
| 2025-12-16 | 58.78 | $57.80 | 192 |
| 2025-12-15 | 59.16 | $59.60 | 146 |
| 2025-12-12 | 59.47 | $62.80 | 165 |
| 2025-12-11 | 59.55 | $60.20 | 60 |
| 2025-12-10 | 59.98 | $61.00 | 101 |
| 2025-12-09 | 60.42 | $60.00 | 325 |
| 2025-12-08 | 61.07 | $58.00 | 85 |
| 2025-12-05 | 62.01 | $55.60 | 86 |
| 2025-12-04 | 63.30 | $56.20 | 215 |
| 2025-12-03 | 64.67 | $54.20 | 307 |
| 2025-12-02 | 66.39 | $53.20 | 118 |
| 2025-12-01 | 68.37 | $53.20 | 305 |
| 2025-11-28 | 70.52 | $59.00 | 90 |
| 2025-11-26 | 72.24 | $58.20 | 75 |
| 2025-11-25 | 74.21 | $57.60 | 1020 |
| 2025-11-24 | 76.45 | $53.60 | 197 |
| 2025-11-21 | 79.31 | $66.00 | 137 |
| 2025-11-20 | 81.13 | $73.60 | 544 |
| 2025-11-19 | 82.35 | $75.80 | 1355 |
| 2025-11-18 | 83.46 | $80.80 | 349 |
| 2025-11-17 | 84.15 | $77.00 | 95 |
| 2025-11-14 | 85.23 | $80.20 | 66 |
| 2025-11-13 | 86.03 | $80.00 | 17 |
| 2025-11-12 | 86.89 | $80.00 | 135 |
| 2025-11-11 | 87.80 | $80.80 | 21 |
| 2025-11-10 | 88.68 | $83.80 | 345 |
| 2025-11-07 | 89.30 | $77.60 | 377 |
| 2025-11-06 | 90.61 | $82.20 | 190 |
| 2025-11-05 | 91.61 | $85.80 | 66 |
| 2025-11-04 | 92.37 | $86.00 | 71 |
| 2025-11-03 | 93.22 | $89.60 | 70 |
| 2025-10-31 | 93.83 | $87.80 | 155 |
| 2025-10-30 | 94.74 | $84.40 | 485 |
| 2025-10-29 | 96.09 | $94.80 | 685 |
| 2025-10-28 | 96.50 | $104.00 | 272 |
| 2025-10-27 | 96.05 | $101.60 | 480 |
| 2025-10-24 | 95.83 | $96.40 | 240 |
| 2025-10-23 | 96.14 | $99.20 | 75 |
| 2025-10-22 | 96.24 | $97.00 | 300 |
| 2025-10-21 | 96.63 | $93.40 | 625 |
| 2025-10-20 | 97.51 | $82.00 | 487 |
| 2025-10-17 | 99.61 | $86.00 | 3885 |
| 2025-10-16 | 101.54 | $88.00 | 85 |
| 2025-10-15 | 103.48 | $91.40 | 175 |
| 2025-10-14 | 105.24 | $89.40 | 767 |
| 2025-10-13 | 107.31 | $88.20 | 700 |
| 2025-10-10 | 109.66 | $100.00 | 472 |
| 2025-10-09 | 111.00 | $110.20 | 240 |
| 2025-10-08 | 111.46 | $106.60 | 337 |
| 2025-10-07 | 112.34 | $107.60 | 1205 |
| 2025-10-06 | 113.21 | $112.00 | 566 |
| 2025-10-03 | 113.74 | $114.20 | 580 |
| 2025-10-02 | 114.10 | $109.40 | 311 |
| 2025-10-01 | 114.97 | $107.20 | 875 |
| 2025-09-30 | 116.03 | $104.60 | 620 |
| 2025-09-29 | 117.32 | $102.40 | 695 |
| 2025-09-26 | 118.81 | $105.20 | 1750 |
| 2025-09-25 | 120.00 | $110.80 | 1335 |
| 2025-09-24 | 120.55 | $113.60 | 1825 |
| 2025-09-23 | 120.76 | $122.20 | 1973 |
| 2025-09-22 | 120.01 | $112.60 | 4291 |
| 2025-09-19 | 120.17 | $129.00 | 3402 |
| 2025-09-18 | 118.65 | $132.00 | 4010 |
| 2025-09-17 | 116.69 | $119.60 | 651 |
| 2025-09-16 | 115.80 | $115.40 | 710 |
| 2025-09-15 | 115.22 | $123.40 | 497 |
| 2025-09-12 | 113.78 | $123.60 | 1395 |
| 2025-09-11 | 112.24 | $128.40 | 325 |
| 2025-09-10 | 110.20 | $124.80 | 1092 |
| 2025-09-09 | 108.48 | $123.40 | 965 |
| 2025-09-08 | 106.89 | $129.40 | 1025 |
| 2025-09-05 | 104.79 | $124.00 | 690 |
| 2025-09-04 | 103.32 | $117.80 | 1325 |
| 2025-09-03 | 102.60 | $104.20 | 310 |
| 2025-09-02 | 103.33 | $101.40 | 657 |
| 2025-08-29 | 104.51 | $101.00 | 490 |
| 2025-08-28 | 105.91 | $97.00 | 828 |
| 2025-08-27 | 107.95 | $89.20 | 2607 |
| 2025-08-26 | 111.03 | $95.80 | 1000 |
| 2025-08-25 | 113.77 | $95.20 | 1941 |
| 2025-08-22 | 116.88 | $112.00 | 2154 |
| 2025-08-21 | 118.63 | $103.00 | 675 |
| 2025-08-20 | 121.63 | $99.40 | 535 |
| 2025-08-19 | 125.22 | $96.00 | 1050 |
| 2025-08-18 | 129.35 | $98.00 | 2050 |
| 2025-08-15 | 133.46 | $100.80 | 1765 |
| 2025-08-14 | 137.51 | $109.40 | 1200 |
| 2025-08-13 | 140.92 | $116.40 | 2505 |
| 2025-08-12 | 143.81 | $123.00 | 985 |
| 2025-08-11 | 146.15 | $119.40 | 2445 |
| 2025-08-08 | 148.85 | $145.00 | 135 |
| 2025-08-07 | 148.97 | $147.80 | 421 |
| 2025-08-06 | 148.70 | $150.00 | 942 |
| 2025-08-05 | 148.07 | $137.20 | 666 |
| 2025-08-04 | 148.51 | $140.40 | 695 |
| 2025-08-01 | 148.54 | $140.20 | 1861 |
| 2025-07-31 | 148.59 | $150.20 | 956 |
| 2025-07-30 | 147.58 | $150.60 | 1521 |
| 2025-07-29 | 146.41 | $158.20 | 1101 |
| 2025-07-28 | 144.34 | $159.60 | 3395 |
| 2025-07-25 | 141.93 | $163.40 | 4136 |
| 2025-07-24 | 138.85 | $184.00 | 3665 |
| 2025-07-23 | 133.50 | $153.60 | 13850 |
| 2025-07-22 | 130.89 | $139.00 | 1795 |
| 2025-07-21 | 129.42 | $135.60 | 2092 |
| 2025-07-18 | 128.04 | $142.00 | 1350 |
| 2025-07-17 | 125.75 | $148.40 | 3598 |
| 2025-07-16 | 122.47 | $148.00 | 5186 |
| 2025-07-15 | 118.84 | $140.00 | 8425 |
| 2025-07-14 | 115.60 | $120.20 | 1563 |
| 2025-07-11 | 113.97 | $117.80 | 1215 |
| 2025-07-10 | 112.32 | $120.20 | 1391 |
| 2025-07-09 | 110.18 | $119.00 | 3642 |
| 2025-07-08 | 107.90 | $106.00 | 4661 |
| 2025-07-07 | 106.66 | $119.20 | 10230 |
| 2025-07-03 | 103.90 | $138.80 | 2982 |
| 2025-07-02 | 98.86 | $129.40 | 4790 |
| 2025-07-01 | 94.34 | $124.00 | 3861 |
| 2025-06-30 | 89.97 | $120.80 | 5241 |
| 2025-06-27 | 85.55 | $116.80 | 3742 |
| 2025-06-26 | 81.19 | $97.60 | 15155 |
| 2025-06-25 | 78.40 | $119.20 | 13126 |
| 2025-06-24 | 73.24 | $123.40 | 82175 |
| 2025-06-23 | 67.38 | $84.60 | 4442 |
| 2025-06-20 | 65.13 | $86.00 | 7665 |
| 2025-06-18 | 62.64 | $79.60 | 4432 |
| 2025-06-17 | 60.71 | $68.20 | 3935 |
| 2025-06-16 | 59.88 | $68.00 | 5260 |
| 2025-06-13 | 59.07 | $61.20 | 2160 |
| 2025-06-12 | 58.96 | $62.20 | 1765 |
| 2025-06-11 | 58.78 | $64.00 | 3405 |
| 2025-06-10 | 58.45 | $66.40 | 5120 |
| 2025-06-09 | 57.92 | $67.40 | 4175 |
| 2025-06-06 | 57.30 | $62.20 | 5216 |
| 2025-06-05 | 57.21 | $63.60 | 11796 |
| 2025-06-04 | 57.01 | $54.20 | 6158 |
| 2025-06-03 | 57.87 | $49.40 | 4019 |
| 2025-06-02 | 59.19 | $46.60 | 4390 |
| 2025-05-30 | 60.82 | $47.20 | 4339 |
| 2025-05-29 | 62.47 | $49.20 | 11625 |
| 2025-05-28 | 63.96 | $44.60 | 11265 |
| 2025-05-27 | 65.88 | $52.00 | 8006 |
| 2025-05-23 | 67.08 | $59.80 | 6082 |
| 2025-05-22 | 67.48 | $67.60 | 9082 |
| 2025-05-21 | 67.07 | $64.00 | 14967 |
| 2025-05-20 | 66.93 | $69.00 | 92342 |
| 2025-05-19 | 66.24 | $70.80 | 62210 |
| 2025-05-16 | 65.29 | $70.00 | 164985 |
| 2025-05-15 | 64.32 | $69.60 | 1.1M |
| 2025-05-14 | 63.31 | $69.00 | 259965 |
| 2025-05-13 | 62.30 | $68.80 | 202580 |
| 2025-05-12 | 61.28 | $72.00 | 4.6M |
| 2025-05-09 | 59.88 | $68.20 | 344875 |
| 2025-05-08 | 58.81 | $68.00 | 216725 |
| 2025-05-07 | 57.75 | $69.80 | 527825 |
| 2025-05-06 | 56.50 | $90.00 | 20.5M |
| 2025-05-05 | 53.25 | $49.40 | 1.2M |
| 2025-05-02 | 54.01 | $55.60 | 3.9M |
| 2025-05-01 | 54.29 | $62.40 | 101435 |
| 2025-04-30 | 54.02 | $55.20 | 113475 |
| 2025-04-29 | 54.60 | $45.60 | 21487 |
| 2025-04-28 | 56.27 | $46.20 | 59675 |
| 2025-04-25 | 58.10 | $49.20 | 69585 |
| 2025-04-24 | 59.87 | $52.00 | 176615 |
| 2025-04-23 | 61.62 | $51.20 | 41822 |
| 2025-04-22 | 63.81 | $52.00 | 1598 |
| 2025-04-21 | 66.32 | $51.20 | 1731 |
| 2025-04-17 | 69.30 | $50.80 | 1590 |
| 2025-04-16 | 72.68 | $53.80 | 827 |
| 2025-04-15 | 76.14 | $57.20 | 785 |
| 2025-04-14 | 79.62 | $60.60 | 844 |
| 2025-04-11 | 83.06 | $58.00 | 973 |
| 2025-04-10 | 87.17 | $61.00 | 1112 |
| 2025-04-09 | 91.47 | $66.40 | 1924 |
| 2025-04-08 | 95.73 | $66.60 | 1303 |
| 2025-04-07 | 100.39 | $73.00 | 1296 |
| 2025-04-04 | 104.82 | $80.00 | 421 |
| 2025-04-03 | 108.92 | $77.60 | 436 |
| 2025-04-02 | 113.60 | $84.00 | 947 |
| 2025-04-01 | 117.95 | $89.00 | 214 |
| 2025-03-31 | 122.09 | $84.00 | 1617 |
| 2025-03-28 | 126.99 | $89.20 | 637 |
| 2025-03-27 | 131.72 | $98.00 | 1286 |
| 2025-03-26 | 135.82 | $104.60 | 3469 |
| 2025-03-25 | 139.48 | $127.40 | 639 |
| 2025-03-24 | 141.05 | $134.80 | 1124 |
| 2025-03-21 | 141.96 | $132.60 | 786 |
| 2025-03-20 | 143.08 | $128.20 | 813 |
| 2025-03-19 | 144.66 | $131.20 | 1366 |
| 2025-03-18 | 145.95 | $128.00 | 1252 |
| 2025-03-17 | 147.55 | $120.00 | 6568 |
| 2025-03-14 | 149.96 | $148.60 | 5176 |
| 2025-03-13 | 149.53 | $159.20 | 1453 |
| 2025-03-12 | 147.92 | $167.40 | 874 |
| 2025-03-11 | 145.33 | $154.40 | 453 |
| 2025-03-10 | 143.98 | $151.00 | 227 |
| 2025-03-07 | 142.98 | $152.00 | 219 |
| 2025-03-06 | 141.89 | $151.00 | 188 |
| 2025-03-05 | 140.90 | $144.00 | 164 |
| 2025-03-04 | 140.61 | $142.80 | 659 |
| 2025-03-03 | 140.47 | $145.40 | 551 |
| 2025-02-28 | 140.12 | $156.00 | 840 |
| 2025-02-27 | 138.76 | $142.80 | 547 |
| 2025-02-26 | 138.77 | $143.00 | 829 |
| 2025-02-25 | 138.89 | $146.60 | 1143 |
| 2025-02-24 | 138.76 | $141.20 | 801 |
| 2025-02-21 | 139.29 | $135.20 | 1062 |
| 2025-02-20 | 140.52 | $136.00 | 890 |
| 2025-02-19 | 141.75 | $129.60 | 983 |
| 2025-02-18 | 143.68 | $130.00 | 2581 |
| 2025-02-14 | 145.70 | $129.40 | 799 |
| 2025-02-13 | 147.90 | $126.40 | 726 |
| 2025-02-12 | 150.49 | $121.60 | 1946 |
| 2025-02-11 | 153.66 | $126.00 | 4625 |
| 2025-02-10 | 156.46 | $153.60 | 2796 |
| 2025-02-07 | 156.71 | $158.40 | 10001 |
| 2025-02-06 | 157.29 | $151.80 | 607 |
| 2025-02-05 | 159.54 | $151.00 | 632 |
| 2025-02-04 | 163.13 | $152.00 | 606 |
| 2025-02-03 | 167.96 | $152.00 | 967 |
| 2025-01-31 | 174.25 | $151.20 | 752 |
| 2025-01-30 | 182.00 | $156.60 | 805 |
| 2025-01-29 | 190.62 | $167.40 | 694 |
| 2025-01-28 | 199.59 | $168.00 | 1159 |
| 2025-01-27 | 209.77 | $166.80 | 2398 |
| 2025-01-24 | 221.31 | $173.60 | 2290 |
| 2025-01-23 | 233.40 | $161.40 | 1833 |
| 2025-01-22 | 247.94 | $150.60 | 945 |
| 2025-01-21 | 264.85 | $150.00 | 897 |
| 2025-01-17 | 283.19 | $156.20 | 1177 |
| 2025-01-16 | 302.49 | $155.60 | 3438 |
| 2025-01-15 | 323.40 | $148.40 | 4189 |
| 2025-01-14 | 346.62 | $146.80 | 7235 |
| 2025-01-13 | 371.66 | $136.00 | 11992 |
| 2025-01-10 | 399.53 | $171.40 | 19623 |
| 2025-01-08 | 425.66 | $322.00 | 3758 |
| 2025-01-07 | 438.42 | $372.00 | 2133 |
| 2025-01-06 | 446.86 | $416.00 | 4788 |
| 2025-01-03 | 451.45 | $432.00 | 1333 |
| 2025-01-02 | 454.84 | $460.00 | 738 |
| 2024-12-31 | 455.79 | $440.00 | 1439 |
| 2024-12-30 | 458.99 | $448.00 | 1800 |
| 2024-12-27 | 461.71 | $456.00 | 2756 |
| 2024-12-26 | 464.08 | $436.00 | 1503 |
| 2024-12-24 | 468.80 | $428.00 | 467 |
| 2024-12-23 | 474.88 | $424.00 | 725 |
| 2024-12-20 | 481.71 | $432.00 | 218 |
| 2024-12-19 | 488.11 | $432.00 | 283 |
| 2024-12-18 | 494.88 | $440.00 | 712 |
| 2024-12-17 | 501.05 | $480.00 | 638 |
| 2024-12-16 | 503.28 | $484.00 | 203 |
| 2024-12-13 | 504.97 | $488.00 | 114 |
| 2024-12-12 | 506.21 | $496.00 | 102 |
| 2024-12-11 | 506.48 | $516.00 | 165 |
| 2024-12-10 | 504.63 | $512.00 | 265 |
| 2024-12-09 | 503.07 | $528.00 | 487 |
| 2024-12-06 | 499.83 | $464.00 | 447 |
| 2024-12-05 | 503.01 | $488.00 | 305 |
| 2024-12-04 | 503.94 | $500.00 | 326 |
| 2024-12-03 | 503.73 | $508.00 | 218 |
| 2024-12-02 | 502.69 | $512.00 | 542 |
| 2024-11-29 | 501.05 | $508.00 | 1920 |
| 2024-11-27 | 499.68 | $540.00 | 204 |
| 2024-11-26 | 495.18 | $532.00 | 131 |
| 2024-11-25 | 491.52 | $552.00 | 416 |
| 2024-11-22 | 485.90 | $504.00 | 218 |
| 2024-11-21 | 485.18 | $500.00 | 122 |
| 2024-11-20 | 485.31 | $508.00 | 154 |
| 2024-11-19 | 485.14 | $476.00 | 192 |
| 2024-11-18 | 488.67 | $452.00 | 166 |
| 2024-11-15 | 495.28 | $452.00 | 189 |
| 2024-11-14 | 502.82 | $472.00 | 135 |
| 2024-11-13 | 509.05 | $452.00 | 207 |
| 2024-11-12 | 518.06 | $472.00 | 178 |
| 2024-11-11 | 526.04 | $492.00 | 143 |
| 2024-11-08 | 533.01 | $496.00 | 321 |
| 2024-11-07 | 540.80 | $532.00 | 190 |
| 2024-11-06 | 545.90 | $496.00 | 305 |
| 2024-11-05 | 555.75 | $500.00 | 153 |
| 2024-11-04 | 566.36 | $492.00 | 251 |
| 2024-11-01 | 578.82 | $468.00 | 543 |
| 2024-10-31 | 594.25 | $484.00 | 868 |
| 2024-10-30 | 608.61 | $524.00 | 371 |
| 2024-10-29 | 619.56 | $548.00 | 133 |
| 2024-10-28 | 628.34 | $540.00 | 508 |
| 2024-10-25 | 638.02 | $572.00 | 354 |
| 2024-10-24 | 644.38 | $600.00 | 169 |
| 2024-10-23 | 647.58 | $604.00 | 425 |
| 2024-10-22 | 649.60 | $612.00 | 319 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.91
2026-08-05
Close Price
$36.39
Vol: 2943
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.43
Average
128.60
Maximum
670.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 33.91 | $36.39 | 2943 |
| 2026-08-04 | 33.62 | $37.14 | 5730 |
| 2026-08-03 | 33.14 | $35.90 | 16000 |
| 2026-07-31 | 32.86 | $34.70 | 11900 |
| 2026-07-30 | 32.81 | $35.20 | 16001 |
| 2026-07-29 | 32.66 | $32.50 | 3617 |
| 2026-07-28 | 33.07 | $32.00 | 3406 |
| 2026-07-27 | 33.68 | $34.63 | 15344 |
| 2026-07-24 | 33.84 | $33.99 | 4127 |
| 2026-07-23 | 34.19 | $34.02 | 1739 |
| 2026-07-22 | 34.60 | $35.00 | 9141 |
| 2026-07-21 | 34.90 | $33.18 | 19000 |
| 2026-07-20 | 35.64 | $33.00 | 3628 |
| 2026-07-17 | 36.56 | $34.52 | 2500 |
| 2026-07-16 | 37.32 | $36.00 | 2720 |
| 2026-07-15 | 37.91 | $35.50 | 5100 |
| 2026-07-14 | 38.71 | $36.00 | 12800 |
| 2026-07-13 | 39.55 | $35.45 | 13547 |
| 2026-07-10 | 40.65 | $36.99 | 15103 |
| 2026-07-09 | 41.62 | $38.33 | 36100 |
| 2026-07-08 | 42.46 | $35.59 | 14000 |
| 2026-07-07 | 44.03 | $36.00 | 6542 |
| 2026-07-06 | 45.76 | $39.60 | 3934 |
| 2026-07-02 | 47.01 | $42.15 | 24241 |
| 2026-07-01 | 47.91 | $43.50 | 1532 |
| 2026-06-30 | 48.67 | $45.50 | 13320 |
| 2026-06-29 | 49.12 | $43.00 | 60635 |
| 2026-06-26 | 50.15 | $46.46 | 22423 |
| 2026-06-25 | 50.60 | $48.30 | 94400 |
| 2026-06-24 | 50.73 | $46.81 | 78607 |
| 2026-06-23 | 51.16 | $45.00 | 600 |
| 2026-06-22 | 52.02 | $45.05 | 512 |
| 2026-06-18 | 52.99 | $49.31 | 11613 |
| 2026-06-17 | 53.19 | $50.63 | 3000 |
| 2026-06-16 | 53.11 | $50.85 | 8239 |
| 2026-06-15 | 52.94 | $53.80 | 1238 |
| 2026-06-12 | 52.08 | $54.20 | 492 |
| 2026-06-11 | 50.98 | $56.40 | 6190 |
| 2026-06-10 | 49.19 | $50.40 | 785 |
| 2026-06-09 | 48.36 | $47.80 | 430 |
| 2026-06-08 | 47.91 | $48.40 | 1500 |
| 2026-06-05 | 47.24 | $50.60 | 18196 |
| 2026-06-04 | 45.97 | $47.20 | 772 |
| 2026-06-03 | 45.18 | $44.40 | 1575 |
| 2026-06-02 | 44.82 | $48.00 | 550 |
| 2026-06-01 | 43.63 | $40.20 | 175 |
| 2026-05-29 | 43.86 | $45.60 | 293 |
| 2026-05-28 | 42.97 | $41.80 | 117 |
| 2026-05-27 | 42.71 | $42.20 | 142 |
| 2026-05-26 | 42.30 | $43.20 | 296 |
| 2026-05-22 | 41.58 | $43.40 | 196 |
| 2026-05-21 | 40.68 | $45.20 | 275 |
| 2026-05-20 | 39.23 | $44.00 | 363 |
| 2026-05-19 | 37.79 | $43.20 | 290 |
| 2026-05-18 | 36.25 | $45.60 | 1577 |
| 2026-05-15 | 33.95 | $46.20 | 5127 |
| 2026-05-14 | 31.14 | $35.80 | 1011 |
| 2026-05-13 | 30.07 | $33.40 | 190 |
| 2026-05-12 | 29.32 | $32.80 | 350 |
| 2026-05-11 | 28.58 | $30.60 | 500 |
| 2026-05-08 | 28.19 | $31.60 | 250 |
| 2026-05-07 | 27.53 | $30.20 | 915 |
| 2026-05-06 | 27.06 | $32.00 | 1151 |
| 2026-05-05 | 26.14 | $26.20 | 270 |
| 2026-05-04 | 26.31 | $27.40 | 372 |
| 2026-05-01 | 26.26 | $28.00 | 341 |
| 2026-04-30 | 26.08 | $27.20 | 276 |
| 2026-04-29 | 26.05 | $26.80 | 245 |
| 2026-04-28 | 26.12 | $27.40 | 355 |
| 2026-04-27 | 26.08 | $25.40 | 2045 |
| 2026-04-24 | 26.46 | $28.00 | 257 |
| 2026-04-23 | 26.38 | $27.60 | 195 |
| 2026-04-22 | 26.37 | $28.00 | 306 |
| 2026-04-21 | 26.30 | $28.40 | 344 |
| 2026-04-20 | 26.14 | $29.00 | 420 |
| 2026-04-17 | 25.85 | $26.80 | 800 |
| 2026-04-16 | 25.99 | $29.20 | 186 |
| 2026-04-15 | 25.66 | $28.60 | 490 |
| 2026-04-14 | 25.43 | $27.40 | 240 |
| 2026-04-13 | 25.43 | $26.60 | 537 |
| 2026-04-10 | 25.63 | $24.60 | 1546 |
| 2026-04-09 | 26.30 | $22.80 | 701 |
| 2026-04-08 | 27.48 | $25.80 | 1866 |
| 2026-04-07 | 28.23 | $28.20 | 523 |
| 2026-04-06 | 28.62 | $28.80 | 135 |
| 2026-04-02 | 28.97 | $29.40 | 110 |
| 2026-04-01 | 29.27 | $27.60 | 270 |
| 2026-03-31 | 30.01 | $26.40 | 210 |
| 2026-03-30 | 31.15 | $28.80 | 157 |
| 2026-03-27 | 31.97 | $28.40 | 336 |
| 2026-03-26 | 33.03 | $27.20 | 1040 |
| 2026-03-25 | 34.53 | $33.00 | 115 |
| 2026-03-24 | 35.05 | $36.00 | 506 |
| 2026-03-23 | 35.04 | $32.40 | 388 |
| 2026-03-20 | 35.79 | $33.80 | 135 |
| 2026-03-19 | 36.38 | $36.00 | 115 |
| 2026-03-18 | 36.60 | $36.20 | 245 |
| 2026-03-17 | 36.83 | $36.80 | 467 |
| 2026-03-16 | 36.97 | $37.20 | 395 |
| 2026-03-13 | 37.06 | $39.80 | 197 |
| 2026-03-12 | 36.62 | $39.40 | 524 |
| 2026-03-11 | 36.20 | $38.20 | 129 |
| 2026-03-10 | 35.98 | $37.40 | 401 |
| 2026-03-09 | 35.91 | $36.00 | 115 |
| 2026-03-06 | 36.13 | $38.00 | 277 |
| 2026-03-05 | 35.97 | $38.00 | 305 |
| 2026-03-04 | 35.80 | $38.40 | 390 |
| 2026-03-03 | 35.54 | $38.00 | 1507 |
| 2026-03-02 | 35.33 | $39.80 | 1316 |
| 2026-02-27 | 34.73 | $38.60 | 40 |
| 2026-02-26 | 34.30 | $40.20 | 74 |
| 2026-02-25 | 33.48 | $39.40 | 430 |
| 2026-02-24 | 32.74 | $36.00 | 31 |
| 2026-02-23 | 32.61 | $35.40 | 37 |
| 2026-02-20 | 32.62 | $35.60 | 87 |
| 2026-02-19 | 32.62 | $34.00 | 45 |
| 2026-02-18 | 32.99 | $34.20 | 22 |
| 2026-02-17 | 33.41 | $36.60 | 110 |
| 2026-02-13 | 33.43 | $34.60 | 371 |
| 2026-02-12 | 33.91 | $33.60 | 51 |
| 2026-02-11 | 34.72 | $35.80 | 222 |
| 2026-02-10 | 35.23 | $34.80 | 125 |
| 2026-02-09 | 36.06 | $34.60 | 250 |
| 2026-02-06 | 37.11 | $36.40 | 1106 |
| 2026-02-05 | 37.99 | $34.60 | 240 |
| 2026-02-04 | 39.42 | $38.00 | 566 |
| 2026-02-03 | 40.40 | $39.80 | 192 |
| 2026-02-02 | 41.19 | $40.60 | 340 |
| 2026-01-30 | 41.97 | $41.00 | 1020 |
| 2026-01-29 | 42.83 | $39.00 | 386 |
| 2026-01-28 | 44.28 | $41.80 | 315 |
| 2026-01-27 | 45.40 | $45.00 | 565 |
| 2026-01-26 | 46.05 | $46.00 | 291 |
| 2026-01-23 | 46.63 | $46.00 | 873 |
| 2026-01-22 | 47.33 | $43.00 | 1307 |
| 2026-01-21 | 48.80 | $41.00 | 11165 |
| 2026-01-20 | 50.95 | $40.60 | 2935 |
| 2026-01-16 | 53.56 | $50.40 | 28560 |
| 2026-01-15 | 54.53 | $53.60 | 1765 |
| 2026-01-14 | 55.00 | $54.60 | 237 |
| 2026-01-13 | 55.35 | $55.60 | 190 |
| 2026-01-12 | 55.56 | $56.40 | 4045 |
| 2026-01-09 | 55.64 | $57.20 | 390 |
| 2026-01-08 | 55.59 | $63.20 | 435 |
| 2026-01-07 | 54.28 | $65.40 | 1520 |
| 2026-01-06 | 52.31 | $60.20 | 1591 |
| 2026-01-05 | 51.14 | $54.40 | 350 |
| 2026-01-02 | 51.04 | $54.20 | 235 |
| 2025-12-31 | 51.00 | $53.60 | 96 |
| 2025-12-30 | 51.11 | $53.60 | 340 |
| 2025-12-29 | 51.27 | $55.40 | 871 |
| 2025-12-26 | 51.11 | $57.00 | 5865 |
| 2025-12-24 | 50.63 | $58.00 | 4052 |
| 2025-12-23 | 49.90 | $50.60 | 558 |
| 2025-12-22 | 50.66 | $52.40 | 699 |
| 2025-12-19 | 51.20 | $47.80 | 1640 |
| 2025-12-18 | 52.85 | $56.40 | 635 |
| 2025-12-17 | 53.00 | $50.20 | 415 |
| 2025-12-16 | 54.52 | $57.80 | 192 |
| 2025-12-15 | 54.73 | $59.60 | 146 |
| 2025-12-12 | 54.65 | $62.80 | 165 |
| 2025-12-11 | 53.92 | $60.20 | 60 |
| 2025-12-10 | 53.68 | $61.00 | 101 |
| 2025-12-09 | 53.30 | $60.00 | 325 |
| 2025-12-08 | 53.12 | $58.00 | 85 |
| 2025-12-05 | 53.40 | $55.60 | 86 |
| 2025-12-04 | 54.30 | $56.20 | 215 |
| 2025-12-03 | 55.28 | $54.20 | 307 |
| 2025-12-02 | 56.92 | $53.20 | 118 |
| 2025-12-01 | 59.10 | $53.20 | 305 |
| 2025-11-28 | 61.70 | $59.00 | 90 |
| 2025-11-26 | 63.55 | $58.20 | 75 |
| 2025-11-25 | 65.94 | $57.60 | 1020 |
| 2025-11-24 | 68.89 | $53.60 | 197 |
| 2025-11-21 | 73.22 | $66.00 | 137 |
| 2025-11-20 | 75.68 | $73.60 | 544 |
| 2025-11-19 | 76.97 | $75.80 | 1355 |
| 2025-11-18 | 78.06 | $80.80 | 349 |
| 2025-11-17 | 78.30 | $77.00 | 95 |
| 2025-11-14 | 79.43 | $80.20 | 66 |
| 2025-11-13 | 80.10 | $80.00 | 17 |
| 2025-11-12 | 80.97 | $80.00 | 135 |
| 2025-11-11 | 82.02 | $80.80 | 21 |
| 2025-11-10 | 83.12 | $83.80 | 345 |
| 2025-11-07 | 83.79 | $77.60 | 377 |
| 2025-11-06 | 85.92 | $82.20 | 190 |
| 2025-11-05 | 87.47 | $85.80 | 66 |
| 2025-11-04 | 88.54 | $86.00 | 71 |
| 2025-11-03 | 89.77 | $89.60 | 70 |
| 2025-10-31 | 90.48 | $87.80 | 155 |
| 2025-10-30 | 91.72 | $84.40 | 485 |
| 2025-10-29 | 93.90 | $94.80 | 685 |
| 2025-10-28 | 94.27 | $104.00 | 272 |
| 2025-10-27 | 92.79 | $101.60 | 480 |
| 2025-10-24 | 91.61 | $96.40 | 240 |
| 2025-10-23 | 91.38 | $99.20 | 75 |
| 2025-10-22 | 90.56 | $97.00 | 300 |
| 2025-10-21 | 90.12 | $93.40 | 625 |
| 2025-10-20 | 90.42 | $82.00 | 487 |
| 2025-10-17 | 93.21 | $86.00 | 3885 |
| 2025-10-16 | 95.66 | $88.00 | 85 |
| 2025-10-15 | 98.12 | $91.40 | 175 |
| 2025-10-14 | 100.30 | $89.40 | 767 |
| 2025-10-13 | 103.29 | $88.20 | 700 |
| 2025-10-10 | 107.03 | $100.00 | 472 |
| 2025-10-09 | 108.91 | $110.20 | 240 |
| 2025-10-08 | 108.97 | $106.60 | 337 |
| 2025-10-07 | 109.80 | $107.60 | 1205 |
| 2025-10-06 | 110.58 | $112.00 | 566 |
| 2025-10-03 | 110.57 | $114.20 | 580 |
| 2025-10-02 | 110.10 | $109.40 | 311 |
| 2025-10-01 | 110.60 | $107.20 | 875 |
| 2025-09-30 | 111.65 | $104.60 | 620 |
| 2025-09-29 | 113.43 | $102.40 | 695 |
| 2025-09-26 | 115.97 | $105.20 | 1750 |
| 2025-09-25 | 118.33 | $110.80 | 1335 |
| 2025-09-24 | 119.90 | $113.60 | 1825 |
| 2025-09-23 | 121.12 | $122.20 | 1973 |
| 2025-09-22 | 120.72 | $112.60 | 4291 |
| 2025-09-19 | 122.26 | $129.00 | 3402 |
| 2025-09-18 | 120.59 | $132.00 | 4010 |
| 2025-09-17 | 118.01 | $119.60 | 651 |
| 2025-09-16 | 117.62 | $115.40 | 710 |
| 2025-09-15 | 118.06 | $123.40 | 497 |
| 2025-09-12 | 116.88 | $123.60 | 1395 |
| 2025-09-11 | 115.46 | $128.40 | 325 |
| 2025-09-10 | 112.81 | $124.80 | 1092 |
| 2025-09-09 | 110.51 | $123.40 | 965 |
| 2025-09-08 | 108.14 | $129.40 | 1025 |
| 2025-09-05 | 104.16 | $124.00 | 690 |
| 2025-09-04 | 100.71 | $117.80 | 1325 |
| 2025-09-03 | 98.07 | $104.20 | 310 |
| 2025-09-02 | 97.91 | $101.40 | 657 |
| 2025-08-29 | 98.39 | $101.00 | 490 |
| 2025-08-28 | 99.08 | $97.00 | 828 |
| 2025-08-27 | 100.79 | $89.20 | 2607 |
| 2025-08-26 | 104.48 | $95.80 | 1000 |
| 2025-08-25 | 107.44 | $95.20 | 1941 |
| 2025-08-22 | 111.04 | $112.00 | 2154 |
| 2025-08-21 | 111.73 | $103.00 | 675 |
| 2025-08-20 | 114.47 | $99.40 | 535 |
| 2025-08-19 | 118.44 | $96.00 | 1050 |
| 2025-08-18 | 123.80 | $98.00 | 2050 |
| 2025-08-15 | 129.63 | $100.80 | 1765 |
| 2025-08-14 | 135.80 | $109.40 | 1200 |
| 2025-08-13 | 141.14 | $116.40 | 2505 |
| 2025-08-12 | 145.84 | $123.00 | 985 |
| 2025-08-11 | 149.87 | $119.40 | 2445 |
| 2025-08-08 | 155.25 | $145.00 | 135 |
| 2025-08-07 | 156.03 | $147.80 | 421 |
| 2025-08-06 | 156.27 | $150.00 | 942 |
| 2025-08-05 | 156.02 | $137.20 | 666 |
| 2025-08-04 | 158.33 | $140.40 | 695 |
| 2025-08-01 | 160.25 | $140.20 | 1861 |
| 2025-07-31 | 162.42 | $150.20 | 956 |
| 2025-07-30 | 162.71 | $150.60 | 1521 |
| 2025-07-29 | 162.85 | $158.20 | 1101 |
| 2025-07-28 | 161.28 | $159.60 | 3395 |
| 2025-07-25 | 159.04 | $163.40 | 4136 |
| 2025-07-24 | 155.50 | $184.00 | 3665 |
| 2025-07-23 | 146.94 | $153.60 | 13850 |
| 2025-07-22 | 143.28 | $139.00 | 1795 |
| 2025-07-21 | 142.00 | $135.60 | 2092 |
| 2025-07-18 | 141.13 | $142.00 | 1350 |
| 2025-07-17 | 138.65 | $148.40 | 3598 |
| 2025-07-16 | 134.30 | $148.00 | 5186 |
| 2025-07-15 | 129.24 | $140.00 | 8425 |
| 2025-07-14 | 124.95 | $120.20 | 1563 |
| 2025-07-11 | 124.04 | $117.80 | 1215 |
| 2025-07-10 | 123.39 | $120.20 | 1391 |
| 2025-07-09 | 122.04 | $119.00 | 3642 |
| 2025-07-08 | 120.61 | $106.00 | 4661 |
| 2025-07-07 | 121.59 | $119.20 | 10230 |
| 2025-07-03 | 119.83 | $138.80 | 2982 |
| 2025-07-02 | 113.55 | $129.40 | 4790 |
| 2025-07-01 | 108.13 | $124.00 | 3861 |
| 2025-06-30 | 102.89 | $120.80 | 5241 |
| 2025-06-27 | 97.40 | $116.80 | 3742 |
| 2025-06-26 | 91.78 | $97.60 | 15155 |
| 2025-06-25 | 89.25 | $119.20 | 13126 |
| 2025-06-24 | 81.69 | $123.40 | 82175 |
| 2025-06-23 | 71.99 | $84.60 | 4442 |
| 2025-06-20 | 68.89 | $86.00 | 7665 |
| 2025-06-18 | 64.97 | $79.60 | 4432 |
| 2025-06-17 | 61.77 | $68.20 | 3935 |
| 2025-06-16 | 60.45 | $68.00 | 5260 |
| 2025-06-13 | 58.97 | $61.20 | 2160 |
| 2025-06-12 | 58.69 | $62.20 | 1765 |
| 2025-06-11 | 58.17 | $64.00 | 3405 |
| 2025-06-10 | 57.20 | $66.40 | 5120 |
| 2025-06-09 | 55.58 | $67.40 | 4175 |
| 2025-06-06 | 53.51 | $62.20 | 5216 |
| 2025-06-05 | 52.24 | $63.60 | 11796 |
| 2025-06-04 | 50.49 | $54.20 | 6158 |
| 2025-06-03 | 50.49 | $49.40 | 4019 |
| 2025-06-02 | 51.54 | $46.60 | 4390 |
| 2025-05-30 | 53.38 | $47.20 | 4339 |
| 2025-05-29 | 55.43 | $49.20 | 11625 |
| 2025-05-28 | 57.43 | $44.60 | 11265 |
| 2025-05-27 | 60.74 | $52.00 | 8006 |
| 2025-05-23 | 63.05 | $59.80 | 6082 |
| 2025-05-22 | 64.11 | $67.60 | 9082 |
| 2025-05-21 | 63.71 | $64.00 | 14967 |
| 2025-05-20 | 64.02 | $69.00 | 92342 |
| 2025-05-19 | 63.36 | $70.80 | 62210 |
| 2025-05-16 | 62.22 | $70.00 | 164985 |
| 2025-05-15 | 61.10 | $69.60 | 1.1M |
| 2025-05-14 | 59.92 | $69.00 | 259965 |
| 2025-05-13 | 58.70 | $68.80 | 202580 |
| 2025-05-12 | 57.37 | $72.00 | 4.6M |
| 2025-05-09 | 55.21 | $68.20 | 344875 |
| 2025-05-08 | 53.54 | $68.00 | 216725 |
| 2025-05-07 | 51.71 | $69.80 | 527825 |
| 2025-05-06 | 49.28 | $90.00 | 20.5M |
| 2025-05-05 | 42.29 | $49.40 | 1.2M |
| 2025-05-02 | 42.82 | $55.60 | 3.9M |
| 2025-05-01 | 42.23 | $62.40 | 101435 |
| 2025-04-30 | 40.24 | $55.20 | 113475 |
| 2025-04-29 | 39.56 | $45.60 | 21487 |
| 2025-04-28 | 40.92 | $46.20 | 59675 |
| 2025-04-25 | 42.52 | $49.20 | 69585 |
| 2025-04-24 | 43.87 | $52.00 | 176615 |
| 2025-04-23 | 45.00 | $51.20 | 41822 |
| 2025-04-22 | 46.62 | $52.00 | 1598 |
| 2025-04-21 | 48.49 | $51.20 | 1731 |
| 2025-04-17 | 50.97 | $50.80 | 1590 |
| 2025-04-16 | 54.09 | $53.80 | 827 |
| 2025-04-15 | 57.23 | $57.20 | 785 |
| 2025-04-14 | 60.32 | $60.60 | 844 |
| 2025-04-11 | 63.34 | $58.00 | 973 |
| 2025-04-10 | 67.55 | $61.00 | 1112 |
| 2025-04-09 | 71.95 | $66.40 | 1924 |
| 2025-04-08 | 76.07 | $66.60 | 1303 |
| 2025-04-07 | 80.96 | $73.00 | 1296 |
| 2025-04-04 | 85.42 | $80.00 | 421 |
| 2025-04-03 | 89.26 | $77.60 | 436 |
| 2025-04-02 | 94.35 | $84.00 | 947 |
| 2025-04-01 | 99.03 | $89.00 | 214 |
| 2025-03-31 | 103.54 | $84.00 | 1617 |
| 2025-03-28 | 109.93 | $89.20 | 637 |
| 2025-03-27 | 116.36 | $98.00 | 1286 |
| 2025-03-26 | 122.06 | $104.60 | 3469 |
| 2025-03-25 | 127.37 | $127.40 | 639 |
| 2025-03-24 | 128.80 | $134.80 | 1124 |
| 2025-03-21 | 128.97 | $132.60 | 786 |
| 2025-03-20 | 129.71 | $128.20 | 813 |
| 2025-03-19 | 131.58 | $131.20 | 1366 |
| 2025-03-18 | 133.19 | $128.00 | 1252 |
| 2025-03-17 | 135.80 | $120.00 | 6568 |
| 2025-03-14 | 140.60 | $148.60 | 5176 |
| 2025-03-13 | 140.20 | $159.20 | 1453 |
| 2025-03-12 | 137.59 | $167.40 | 874 |
| 2025-03-11 | 132.90 | $154.40 | 453 |
| 2025-03-10 | 130.30 | $151.00 | 227 |
| 2025-03-07 | 128.10 | $152.00 | 219 |
| 2025-03-06 | 125.45 | $151.00 | 188 |
| 2025-03-05 | 122.73 | $144.00 | 164 |
| 2025-03-04 | 121.19 | $142.80 | 659 |
| 2025-03-03 | 119.81 | $145.40 | 551 |
| 2025-02-28 | 117.84 | $156.00 | 840 |
| 2025-02-27 | 113.50 | $142.80 | 547 |
| 2025-02-26 | 111.45 | $143.00 | 829 |
| 2025-02-25 | 109.25 | $146.60 | 1143 |
| 2025-02-24 | 106.18 | $141.20 | 801 |
| 2025-02-21 | 104.01 | $135.20 | 1062 |
| 2025-02-20 | 103.04 | $136.00 | 890 |
| 2025-02-19 | 102.04 | $129.60 | 983 |
| 2025-02-18 | 102.54 | $130.00 | 2581 |
| 2025-02-14 | 103.37 | $129.40 | 799 |
| 2025-02-13 | 104.81 | $126.40 | 726 |
| 2025-02-12 | 107.46 | $121.60 | 1946 |
| 2025-02-11 | 111.93 | $126.00 | 4625 |
| 2025-02-10 | 116.57 | $153.60 | 2796 |
| 2025-02-07 | 116.53 | $158.40 | 10001 |
| 2025-02-06 | 115.88 | $151.80 | 607 |
| 2025-02-05 | 116.95 | $151.00 | 632 |
| 2025-02-04 | 118.81 | $152.00 | 606 |
| 2025-02-03 | 121.22 | $152.00 | 967 |
| 2025-01-31 | 124.52 | $151.20 | 752 |
| 2025-01-30 | 129.01 | $156.60 | 805 |
| 2025-01-29 | 133.62 | $167.40 | 694 |
| 2025-01-28 | 137.22 | $168.00 | 1159 |
| 2025-01-27 | 141.83 | $166.80 | 2398 |
| 2025-01-24 | 148.00 | $173.60 | 2290 |
| 2025-01-23 | 154.32 | $161.40 | 1833 |
| 2025-01-22 | 164.82 | $150.60 | 945 |
| 2025-01-21 | 179.88 | $150.00 | 897 |
| 2025-01-17 | 198.09 | $156.20 | 1177 |
| 2025-01-16 | 218.49 | $155.60 | 3438 |
| 2025-01-15 | 242.84 | $148.40 | 4189 |
| 2025-01-14 | 273.14 | $146.80 | 7235 |
| 2025-01-13 | 309.11 | $136.00 | 11992 |
| 2025-01-10 | 353.53 | $171.40 | 19623 |
| 2025-01-08 | 397.93 | $322.00 | 3758 |
| 2025-01-07 | 417.96 | $372.00 | 2133 |
| 2025-01-06 | 430.83 | $416.00 | 4788 |
| 2025-01-03 | 436.63 | $432.00 | 1333 |
| 2025-01-02 | 440.13 | $460.00 | 738 |
| 2024-12-31 | 438.42 | $440.00 | 1439 |
| 2024-12-30 | 440.78 | $448.00 | 1800 |
| 2024-12-27 | 441.97 | $456.00 | 2756 |
| 2024-12-26 | 441.80 | $436.00 | 1503 |
| 2024-12-24 | 445.97 | $428.00 | 467 |
| 2024-12-23 | 452.63 | $424.00 | 725 |
| 2024-12-20 | 461.34 | $432.00 | 218 |
| 2024-12-19 | 469.88 | $432.00 | 283 |
| 2024-12-18 | 479.89 | $440.00 | 712 |
| 2024-12-17 | 489.91 | $480.00 | 638 |
| 2024-12-16 | 493.17 | $484.00 | 203 |
| 2024-12-13 | 496.17 | $488.00 | 114 |
| 2024-12-12 | 498.86 | $496.00 | 102 |
| 2024-12-11 | 500.33 | $516.00 | 165 |
| 2024-12-10 | 497.88 | $512.00 | 265 |
| 2024-12-09 | 495.92 | $528.00 | 487 |
| 2024-12-06 | 490.34 | $464.00 | 447 |
| 2024-12-05 | 497.42 | $488.00 | 305 |
| 2024-12-04 | 500.63 | $500.00 | 326 |
| 2024-12-03 | 501.90 | $508.00 | 218 |
| 2024-12-02 | 501.74 | $512.00 | 542 |
| 2024-11-29 | 500.77 | $508.00 | 1920 |
| 2024-11-27 | 500.56 | $540.00 | 204 |
| 2024-11-26 | 493.64 | $532.00 | 131 |
| 2024-11-25 | 487.39 | $552.00 | 416 |
| 2024-11-22 | 476.04 | $504.00 | 218 |
| 2024-11-21 | 473.12 | $500.00 | 122 |
| 2024-11-20 | 470.73 | $508.00 | 154 |
| 2024-11-19 | 466.46 | $476.00 | 192 |
| 2024-11-18 | 468.44 | $452.00 | 166 |
| 2024-11-15 | 475.99 | $452.00 | 189 |
| 2024-11-14 | 484.95 | $472.00 | 135 |
| 2024-11-13 | 491.31 | $452.00 | 207 |
| 2024-11-12 | 503.09 | $472.00 | 178 |
| 2024-11-11 | 512.70 | $492.00 | 143 |
| 2024-11-08 | 519.78 | $496.00 | 321 |
| 2024-11-07 | 527.27 | $532.00 | 190 |
| 2024-11-06 | 528.50 | $496.00 | 305 |
| 2024-11-05 | 537.62 | $500.00 | 153 |
| 2024-11-04 | 547.46 | $492.00 | 251 |
| 2024-11-01 | 560.64 | $468.00 | 543 |
| 2024-10-31 | 581.03 | $484.00 | 868 |
| 2024-10-30 | 601.32 | $524.00 | 371 |
| 2024-10-29 | 616.39 | $548.00 | 133 |
| 2024-10-28 | 628.71 | $540.00 | 508 |
| 2024-10-25 | 644.56 | $572.00 | 354 |
| 2024-10-24 | 656.02 | $600.00 | 169 |
| 2024-10-23 | 663.20 | $604.00 | 425 |
| 2024-10-22 | 670.43 | $612.00 | 319 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.95
2026-08-05
Close Price
$36.39
Vol: 2943
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.59
Average
127.36
Maximum
670.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 33.95 | $36.39 | 2943 |
| 2026-08-04 | 33.41 | $37.14 | 5730 |
| 2026-08-03 | 32.54 | $35.90 | 16000 |
| 2026-07-31 | 31.91 | $34.70 | 11900 |
| 2026-07-30 | 31.56 | $35.20 | 16001 |
| 2026-07-29 | 31.03 | $32.50 | 3617 |
| 2026-07-28 | 31.29 | $32.00 | 3406 |
| 2026-07-27 | 31.82 | $34.63 | 15344 |
| 2026-07-24 | 31.69 | $33.99 | 4127 |
| 2026-07-23 | 31.79 | $34.02 | 1739 |
| 2026-07-22 | 31.97 | $35.00 | 9141 |
| 2026-07-21 | 31.94 | $33.18 | 19000 |
| 2026-07-20 | 32.56 | $33.00 | 3628 |
| 2026-07-17 | 33.43 | $34.52 | 2500 |
| 2026-07-16 | 34.07 | $36.00 | 2720 |
| 2026-07-15 | 34.46 | $35.50 | 5100 |
| 2026-07-14 | 35.15 | $36.00 | 12800 |
| 2026-07-13 | 35.90 | $35.45 | 13547 |
| 2026-07-10 | 37.05 | $36.99 | 15103 |
| 2026-07-09 | 38.02 | $38.33 | 36100 |
| 2026-07-08 | 38.84 | $35.59 | 14000 |
| 2026-07-07 | 40.74 | $36.00 | 6542 |
| 2026-07-06 | 42.97 | $39.60 | 3934 |
| 2026-07-02 | 44.57 | $42.15 | 24241 |
| 2026-07-01 | 45.74 | $43.50 | 1532 |
| 2026-06-30 | 46.73 | $45.50 | 13320 |
| 2026-06-29 | 47.31 | $43.00 | 60635 |
| 2026-06-26 | 48.79 | $46.46 | 22423 |
| 2026-06-25 | 49.49 | $48.30 | 94400 |
| 2026-06-24 | 49.74 | $46.81 | 78607 |
| 2026-06-23 | 50.48 | $45.00 | 600 |
| 2026-06-22 | 51.92 | $45.05 | 512 |
| 2026-06-18 | 53.61 | $49.31 | 11613 |
| 2026-06-17 | 54.26 | $50.63 | 3000 |
| 2026-06-16 | 54.57 | $50.85 | 8239 |
| 2026-06-15 | 54.78 | $53.80 | 1238 |
| 2026-06-12 | 54.03 | $54.20 | 492 |
| 2026-06-11 | 52.91 | $56.40 | 6190 |
| 2026-06-10 | 50.76 | $50.40 | 785 |
| 2026-06-09 | 49.97 | $47.80 | 430 |
| 2026-06-08 | 49.75 | $48.40 | 1500 |
| 2026-06-05 | 49.21 | $50.60 | 18196 |
| 2026-06-04 | 47.79 | $47.20 | 772 |
| 2026-06-03 | 47.07 | $44.40 | 1575 |
| 2026-06-02 | 46.99 | $48.00 | 550 |
| 2026-06-01 | 45.70 | $40.20 | 175 |
| 2026-05-29 | 46.51 | $45.60 | 293 |
| 2026-05-28 | 45.71 | $41.80 | 117 |
| 2026-05-27 | 45.86 | $42.20 | 142 |
| 2026-05-26 | 45.83 | $43.20 | 296 |
| 2026-05-22 | 45.39 | $43.40 | 196 |
| 2026-05-21 | 44.71 | $45.20 | 275 |
| 2026-05-20 | 43.21 | $44.00 | 363 |
| 2026-05-19 | 41.67 | $43.20 | 290 |
| 2026-05-18 | 39.98 | $45.60 | 1577 |
| 2026-05-15 | 37.09 | $46.20 | 5127 |
| 2026-05-14 | 33.32 | $35.80 | 1011 |
| 2026-05-13 | 31.98 | $33.40 | 190 |
| 2026-05-12 | 31.09 | $32.80 | 350 |
| 2026-05-11 | 30.17 | $30.60 | 500 |
| 2026-05-08 | 29.73 | $31.60 | 250 |
| 2026-05-07 | 28.87 | $30.20 | 915 |
| 2026-05-06 | 28.26 | $32.00 | 1151 |
| 2026-05-05 | 26.95 | $26.20 | 270 |
| 2026-05-04 | 27.20 | $27.40 | 372 |
| 2026-05-01 | 27.12 | $28.00 | 341 |
| 2026-04-30 | 26.85 | $27.20 | 276 |
| 2026-04-29 | 26.79 | $26.80 | 245 |
| 2026-04-28 | 26.85 | $27.40 | 355 |
| 2026-04-27 | 26.75 | $25.40 | 2045 |
| 2026-04-24 | 27.28 | $28.00 | 257 |
| 2026-04-23 | 27.12 | $27.60 | 195 |
| 2026-04-22 | 27.07 | $28.00 | 306 |
| 2026-04-21 | 26.89 | $28.40 | 344 |
| 2026-04-20 | 26.58 | $29.00 | 420 |
| 2026-04-17 | 26.03 | $26.80 | 800 |
| 2026-04-16 | 26.09 | $29.20 | 186 |
| 2026-04-15 | 25.44 | $28.60 | 490 |
| 2026-04-14 | 24.87 | $27.40 | 240 |
| 2026-04-13 | 24.61 | $26.60 | 537 |
| 2026-04-10 | 24.59 | $24.60 | 1546 |
| 2026-04-09 | 25.26 | $22.80 | 701 |
| 2026-04-08 | 26.70 | $25.80 | 1866 |
| 2026-04-07 | 27.55 | $28.20 | 523 |
| 2026-04-06 | 27.88 | $28.80 | 135 |
| 2026-04-02 | 28.13 | $29.40 | 110 |
| 2026-04-01 | 28.29 | $27.60 | 270 |
| 2026-03-31 | 29.10 | $26.40 | 210 |
| 2026-03-30 | 30.52 | $28.80 | 157 |
| 2026-03-27 | 31.53 | $28.40 | 336 |
| 2026-03-26 | 32.92 | $27.20 | 1040 |
| 2026-03-25 | 35.02 | $33.00 | 115 |
| 2026-03-24 | 35.75 | $36.00 | 506 |
| 2026-03-23 | 35.72 | $32.40 | 388 |
| 2026-03-20 | 36.82 | $33.80 | 135 |
| 2026-03-19 | 37.72 | $36.00 | 115 |
| 2026-03-18 | 38.13 | $36.20 | 245 |
| 2026-03-17 | 38.55 | $36.80 | 467 |
| 2026-03-16 | 38.88 | $37.20 | 395 |
| 2026-03-13 | 39.15 | $39.80 | 197 |
| 2026-03-12 | 38.64 | $39.40 | 524 |
| 2026-03-11 | 38.14 | $38.20 | 129 |
| 2026-03-10 | 37.92 | $37.40 | 401 |
| 2026-03-09 | 37.89 | $36.00 | 115 |
| 2026-03-06 | 38.31 | $38.00 | 277 |
| 2026-03-05 | 38.19 | $38.00 | 305 |
| 2026-03-04 | 38.04 | $38.40 | 390 |
| 2026-03-03 | 37.74 | $38.00 | 1507 |
| 2026-03-02 | 37.50 | $39.80 | 1316 |
| 2026-02-27 | 36.66 | $38.60 | 40 |
| 2026-02-26 | 36.03 | $40.20 | 74 |
| 2026-02-25 | 34.77 | $39.40 | 430 |
| 2026-02-24 | 33.54 | $36.00 | 31 |
| 2026-02-23 | 33.15 | $35.40 | 37 |
| 2026-02-20 | 32.93 | $35.60 | 87 |
| 2026-02-19 | 32.65 | $34.00 | 45 |
| 2026-02-18 | 32.87 | $34.20 | 22 |
| 2026-02-17 | 33.16 | $36.60 | 110 |
| 2026-02-13 | 32.81 | $34.60 | 371 |
| 2026-02-12 | 33.11 | $33.60 | 51 |
| 2026-02-11 | 33.86 | $35.80 | 222 |
| 2026-02-10 | 34.16 | $34.80 | 125 |
| 2026-02-09 | 34.93 | $34.60 | 250 |
| 2026-02-06 | 36.02 | $36.40 | 1106 |
| 2026-02-05 | 36.85 | $34.60 | 240 |
| 2026-02-04 | 38.52 | $38.00 | 566 |
| 2026-02-03 | 39.55 | $39.80 | 192 |
| 2026-02-02 | 40.32 | $40.60 | 340 |
| 2026-01-30 | 41.07 | $41.00 | 1020 |
| 2026-01-29 | 41.94 | $39.00 | 386 |
| 2026-01-28 | 43.69 | $41.80 | 315 |
| 2026-01-27 | 45.01 | $45.00 | 565 |
| 2026-01-26 | 45.67 | $46.00 | 291 |
| 2026-01-23 | 46.21 | $46.00 | 873 |
| 2026-01-22 | 46.93 | $43.00 | 1307 |
| 2026-01-21 | 48.82 | $41.00 | 11165 |
| 2026-01-20 | 51.79 | $40.60 | 2935 |
| 2026-01-16 | 55.57 | $50.40 | 28560 |
| 2026-01-15 | 57.09 | $53.60 | 1765 |
| 2026-01-14 | 57.93 | $54.60 | 237 |
| 2026-01-13 | 58.63 | $55.60 | 190 |
| 2026-01-12 | 59.16 | $56.40 | 4045 |
| 2026-01-09 | 59.53 | $57.20 | 390 |
| 2026-01-08 | 59.72 | $63.20 | 435 |
| 2026-01-07 | 58.05 | $65.40 | 1520 |
| 2026-01-06 | 55.30 | $60.20 | 1591 |
| 2026-01-05 | 53.62 | $54.40 | 350 |
| 2026-01-02 | 53.44 | $54.20 | 235 |
| 2025-12-31 | 53.32 | $53.60 | 96 |
| 2025-12-30 | 53.40 | $53.60 | 340 |
| 2025-12-29 | 53.53 | $55.40 | 871 |
| 2025-12-26 | 53.18 | $57.00 | 5865 |
| 2025-12-24 | 52.30 | $58.00 | 4052 |
| 2025-12-23 | 50.97 | $50.60 | 558 |
| 2025-12-22 | 51.76 | $52.40 | 699 |
| 2025-12-19 | 52.24 | $47.80 | 1640 |
| 2025-12-18 | 54.36 | $56.40 | 635 |
| 2025-12-17 | 54.29 | $50.20 | 415 |
| 2025-12-16 | 56.24 | $57.80 | 192 |
| 2025-12-15 | 56.29 | $59.60 | 146 |
| 2025-12-12 | 55.85 | $62.80 | 165 |
| 2025-12-11 | 54.40 | $60.20 | 60 |
| 2025-12-10 | 53.55 | $61.00 | 101 |
| 2025-12-09 | 52.38 | $60.00 | 325 |
| 2025-12-08 | 51.40 | $58.00 | 85 |
| 2025-12-05 | 50.98 | $55.60 | 86 |
| 2025-12-04 | 51.40 | $56.20 | 215 |
| 2025-12-03 | 51.88 | $54.20 | 307 |
| 2025-12-02 | 53.27 | $53.20 | 118 |
| 2025-12-01 | 55.45 | $53.20 | 305 |
| 2025-11-28 | 58.29 | $59.00 | 90 |
| 2025-11-26 | 60.07 | $58.20 | 75 |
| 2025-11-25 | 62.65 | $57.60 | 1020 |
| 2025-11-24 | 66.14 | $53.60 | 197 |
| 2025-11-21 | 71.79 | $66.00 | 137 |
| 2025-11-20 | 74.86 | $73.60 | 544 |
| 2025-11-19 | 76.28 | $75.80 | 1355 |
| 2025-11-18 | 77.42 | $80.80 | 349 |
| 2025-11-17 | 77.31 | $77.00 | 95 |
| 2025-11-14 | 78.46 | $80.20 | 66 |
| 2025-11-13 | 78.96 | $80.00 | 17 |
| 2025-11-12 | 79.72 | $80.00 | 135 |
| 2025-11-11 | 80.74 | $80.80 | 21 |
| 2025-11-10 | 81.82 | $83.80 | 345 |
| 2025-11-07 | 82.29 | $77.60 | 377 |
| 2025-11-06 | 84.92 | $82.20 | 190 |
| 2025-11-05 | 86.75 | $85.80 | 66 |
| 2025-11-04 | 87.92 | $86.00 | 71 |
| 2025-11-03 | 89.35 | $89.60 | 70 |
| 2025-10-31 | 90.04 | $87.80 | 155 |
| 2025-10-30 | 91.51 | $84.40 | 485 |
| 2025-10-29 | 94.44 | $94.80 | 685 |
| 2025-10-28 | 94.77 | $104.00 | 272 |
| 2025-10-27 | 92.32 | $101.60 | 480 |
| 2025-10-24 | 90.16 | $96.40 | 240 |
| 2025-10-23 | 89.27 | $99.20 | 75 |
| 2025-10-22 | 87.41 | $97.00 | 300 |
| 2025-10-21 | 85.96 | $93.40 | 625 |
| 2025-10-20 | 85.47 | $82.00 | 487 |
| 2025-10-17 | 88.63 | $86.00 | 3885 |
| 2025-10-16 | 91.36 | $88.00 | 85 |
| 2025-10-15 | 94.17 | $91.40 | 175 |
| 2025-10-14 | 96.65 | $89.40 | 767 |
| 2025-10-13 | 100.39 | $88.20 | 700 |
| 2025-10-10 | 105.42 | $100.00 | 472 |
| 2025-10-09 | 107.87 | $110.20 | 240 |
| 2025-10-08 | 107.68 | $106.60 | 337 |
| 2025-10-07 | 108.63 | $107.60 | 1205 |
| 2025-10-06 | 109.52 | $112.00 | 566 |
| 2025-10-03 | 109.24 | $114.20 | 580 |
| 2025-10-02 | 108.26 | $109.40 | 311 |
| 2025-10-01 | 108.63 | $107.20 | 875 |
| 2025-09-30 | 109.83 | $104.60 | 620 |
| 2025-09-29 | 112.17 | $102.40 | 695 |
| 2025-09-26 | 115.73 | $105.20 | 1750 |
| 2025-09-25 | 119.21 | $110.80 | 1335 |
| 2025-09-24 | 121.66 | $113.60 | 1825 |
| 2025-09-23 | 123.73 | $122.20 | 1973 |
| 2025-09-22 | 123.48 | $112.60 | 4291 |
| 2025-09-19 | 126.18 | $129.00 | 3402 |
| 2025-09-18 | 124.21 | $132.00 | 4010 |
| 2025-09-17 | 120.81 | $119.60 | 651 |
| 2025-09-16 | 120.55 | $115.40 | 710 |
| 2025-09-15 | 121.52 | $123.40 | 497 |
| 2025-09-12 | 120.14 | $123.60 | 1395 |
| 2025-09-11 | 118.36 | $128.40 | 325 |
| 2025-09-10 | 114.66 | $124.80 | 1092 |
| 2025-09-09 | 111.29 | $123.40 | 965 |
| 2025-09-08 | 107.65 | $129.40 | 1025 |
| 2025-09-05 | 101.38 | $124.00 | 690 |
| 2025-09-04 | 95.55 | $117.80 | 1325 |
| 2025-09-03 | 90.56 | $104.20 | 310 |
| 2025-09-02 | 88.97 | $101.40 | 657 |
| 2025-08-29 | 88.13 | $101.00 | 490 |
| 2025-08-28 | 87.47 | $97.00 | 828 |
| 2025-08-27 | 88.18 | $89.20 | 2607 |
| 2025-08-26 | 91.77 | $95.80 | 1000 |
| 2025-08-25 | 94.29 | $95.20 | 1941 |
| 2025-08-22 | 97.80 | $112.00 | 2154 |
| 2025-08-21 | 96.99 | $103.00 | 675 |
| 2025-08-20 | 99.10 | $99.40 | 535 |
| 2025-08-19 | 103.05 | $96.00 | 1050 |
| 2025-08-18 | 109.15 | $98.00 | 2050 |
| 2025-08-15 | 116.15 | $100.80 | 1765 |
| 2025-08-14 | 123.93 | $109.40 | 1200 |
| 2025-08-13 | 130.81 | $116.40 | 2505 |
| 2025-08-12 | 137.02 | $123.00 | 985 |
| 2025-08-11 | 142.53 | $119.40 | 2445 |
| 2025-08-08 | 150.34 | $145.00 | 135 |
| 2025-08-07 | 151.68 | $147.80 | 421 |
| 2025-08-06 | 152.34 | $150.00 | 942 |
| 2025-08-05 | 152.33 | $137.20 | 666 |
| 2025-08-04 | 156.23 | $140.40 | 695 |
| 2025-08-01 | 159.82 | $140.20 | 1861 |
| 2025-07-31 | 164.05 | $150.20 | 956 |
| 2025-07-30 | 165.80 | $150.60 | 1521 |
| 2025-07-29 | 167.54 | $158.20 | 1101 |
| 2025-07-28 | 166.96 | $159.60 | 3395 |
| 2025-07-25 | 165.49 | $163.40 | 4136 |
| 2025-07-24 | 162.17 | $184.00 | 3665 |
| 2025-07-23 | 151.31 | $153.60 | 13850 |
| 2025-07-22 | 147.41 | $139.00 | 1795 |
| 2025-07-21 | 147.02 | $135.60 | 2092 |
| 2025-07-18 | 147.35 | $142.00 | 1350 |
| 2025-07-17 | 145.43 | $148.40 | 3598 |
| 2025-07-16 | 140.77 | $148.00 | 5186 |
| 2025-07-15 | 134.95 | $140.00 | 8425 |
| 2025-07-14 | 130.13 | $120.20 | 1563 |
| 2025-07-11 | 130.26 | $117.80 | 1215 |
| 2025-07-10 | 130.93 | $120.20 | 1391 |
| 2025-07-09 | 130.70 | $119.00 | 3642 |
| 2025-07-08 | 130.51 | $106.00 | 4661 |
| 2025-07-07 | 134.06 | $119.20 | 10230 |
| 2025-07-03 | 133.87 | $138.80 | 2982 |
| 2025-07-02 | 127.07 | $129.40 | 4790 |
| 2025-07-01 | 121.41 | $124.00 | 3861 |
| 2025-06-30 | 115.89 | $120.80 | 5241 |
| 2025-06-27 | 109.88 | $116.80 | 3742 |
| 2025-06-26 | 103.54 | $97.60 | 15155 |
| 2025-06-25 | 101.63 | $119.20 | 13126 |
| 2025-06-24 | 92.22 | $123.40 | 82175 |
| 2025-06-23 | 79.24 | $84.60 | 4442 |
| 2025-06-20 | 75.57 | $86.00 | 7665 |
| 2025-06-18 | 70.56 | $79.60 | 4432 |
| 2025-06-17 | 66.40 | $68.20 | 3935 |
| 2025-06-16 | 64.90 | $68.00 | 5260 |
| 2025-06-13 | 63.09 | $61.20 | 2160 |
| 2025-06-12 | 63.01 | $62.20 | 1765 |
| 2025-06-11 | 62.57 | $64.00 | 3405 |
| 2025-06-10 | 61.45 | $66.40 | 5120 |
| 2025-06-09 | 59.31 | $67.40 | 4175 |
| 2025-06-06 | 56.39 | $62.20 | 5216 |
| 2025-06-05 | 54.51 | $63.60 | 11796 |
| 2025-06-04 | 51.81 | $54.20 | 6158 |
| 2025-06-03 | 51.55 | $49.40 | 4019 |
| 2025-06-02 | 52.82 | $46.60 | 4390 |
| 2025-05-30 | 55.32 | $47.20 | 4339 |
| 2025-05-29 | 58.23 | $49.20 | 11625 |
| 2025-05-28 | 61.17 | $44.60 | 11265 |
| 2025-05-27 | 66.23 | $52.00 | 8006 |
| 2025-05-23 | 70.04 | $59.80 | 6082 |
| 2025-05-22 | 72.18 | $67.60 | 9082 |
| 2025-05-21 | 72.26 | $64.00 | 14967 |
| 2025-05-20 | 73.44 | $69.00 | 92342 |
| 2025-05-19 | 73.24 | $70.80 | 62210 |
| 2025-05-16 | 72.37 | $70.00 | 164985 |
| 2025-05-15 | 71.50 | $69.60 | 1.1M |
| 2025-05-14 | 70.51 | $69.00 | 259965 |
| 2025-05-13 | 69.45 | $68.80 | 202580 |
| 2025-05-12 | 68.20 | $72.00 | 4.6M |
| 2025-05-09 | 65.63 | $68.20 | 344875 |
| 2025-05-08 | 63.69 | $68.00 | 216725 |
| 2025-05-07 | 61.41 | $69.80 | 527825 |
| 2025-05-06 | 58.10 | $90.00 | 20.5M |
| 2025-05-05 | 47.74 | $49.40 | 1.2M |
| 2025-05-02 | 48.10 | $55.60 | 3.9M |
| 2025-05-01 | 46.73 | $62.40 | 101435 |
| 2025-04-30 | 43.08 | $55.20 | 113475 |
| 2025-04-29 | 41.12 | $45.60 | 21487 |
| 2025-04-28 | 42.02 | $46.20 | 59675 |
| 2025-04-25 | 43.17 | $49.20 | 69585 |
| 2025-04-24 | 43.89 | $52.00 | 176615 |
| 2025-04-23 | 44.17 | $51.20 | 41822 |
| 2025-04-22 | 45.05 | $52.00 | 1598 |
| 2025-04-21 | 46.18 | $51.20 | 1731 |
| 2025-04-17 | 48.14 | $50.80 | 1590 |
| 2025-04-16 | 50.98 | $53.80 | 827 |
| 2025-04-15 | 53.82 | $57.20 | 785 |
| 2025-04-14 | 56.55 | $60.60 | 844 |
| 2025-04-11 | 59.15 | $58.00 | 973 |
| 2025-04-10 | 63.48 | $61.00 | 1112 |
| 2025-04-09 | 68.14 | $66.40 | 1924 |
| 2025-04-08 | 72.45 | $66.60 | 1303 |
| 2025-04-07 | 77.95 | $73.00 | 1296 |
| 2025-04-04 | 82.93 | $80.00 | 421 |
| 2025-04-03 | 87.07 | $77.60 | 436 |
| 2025-04-02 | 93.16 | $84.00 | 947 |
| 2025-04-01 | 98.81 | $89.00 | 214 |
| 2025-03-31 | 104.35 | $84.00 | 1617 |
| 2025-03-28 | 112.88 | $89.20 | 637 |
| 2025-03-27 | 121.80 | $98.00 | 1286 |
| 2025-03-26 | 130.01 | $104.60 | 3469 |
| 2025-03-25 | 137.99 | $127.40 | 639 |
| 2025-03-24 | 140.54 | $134.80 | 1124 |
| 2025-03-21 | 141.32 | $132.60 | 786 |
| 2025-03-20 | 142.98 | $128.20 | 813 |
| 2025-03-19 | 146.40 | $131.20 | 1366 |
| 2025-03-18 | 149.60 | $128.00 | 1252 |
| 2025-03-17 | 154.49 | $120.00 | 6568 |
| 2025-03-14 | 162.92 | $148.60 | 5176 |
| 2025-03-13 | 164.03 | $159.20 | 1453 |
| 2025-03-12 | 161.92 | $167.40 | 874 |
| 2025-03-11 | 156.66 | $154.40 | 453 |
| 2025-03-10 | 154.30 | $151.00 | 227 |
| 2025-03-07 | 152.44 | $152.00 | 219 |
| 2025-03-06 | 149.85 | $151.00 | 188 |
| 2025-03-05 | 147.00 | $144.00 | 164 |
| 2025-03-04 | 145.78 | $142.80 | 659 |
| 2025-03-03 | 144.71 | $145.40 | 551 |
| 2025-02-28 | 142.67 | $156.00 | 840 |
| 2025-02-27 | 136.92 | $142.80 | 547 |
| 2025-02-26 | 134.25 | $143.00 | 829 |
| 2025-02-25 | 131.13 | $146.60 | 1143 |
| 2025-02-24 | 126.43 | $141.20 | 801 |
| 2025-02-21 | 122.71 | $135.20 | 1062 |
| 2025-02-20 | 120.43 | $136.00 | 890 |
| 2025-02-19 | 117.79 | $129.60 | 983 |
| 2025-02-18 | 117.05 | $130.00 | 2581 |
| 2025-02-14 | 116.52 | $129.40 | 799 |
| 2025-02-13 | 116.59 | $126.40 | 726 |
| 2025-02-12 | 118.22 | $121.60 | 1946 |
| 2025-02-11 | 122.33 | $126.00 | 4625 |
| 2025-02-10 | 126.58 | $153.60 | 2796 |
| 2025-02-07 | 123.70 | $158.40 | 10001 |
| 2025-02-06 | 119.40 | $151.80 | 607 |
| 2025-02-05 | 117.05 | $151.00 | 632 |
| 2025-02-04 | 115.34 | $152.00 | 606 |
| 2025-02-03 | 113.90 | $152.00 | 967 |
| 2025-01-31 | 113.18 | $151.20 | 752 |
| 2025-01-30 | 113.68 | $156.60 | 805 |
| 2025-01-29 | 113.76 | $167.40 | 694 |
| 2025-01-28 | 111.72 | $168.00 | 1159 |
| 2025-01-27 | 110.40 | $166.80 | 2398 |
| 2025-01-24 | 110.64 | $173.60 | 2290 |
| 2025-01-23 | 110.33 | $161.40 | 1833 |
| 2025-01-22 | 115.45 | $150.60 | 945 |
| 2025-01-21 | 126.81 | $150.00 | 897 |
| 2025-01-17 | 142.58 | $156.20 | 1177 |
| 2025-01-16 | 161.54 | $155.60 | 3438 |
| 2025-01-15 | 186.52 | $148.40 | 4189 |
| 2025-01-14 | 220.84 | $146.80 | 7235 |
| 2025-01-13 | 264.60 | $136.00 | 11992 |
| 2025-01-10 | 322.56 | $171.40 | 19623 |
| 2025-01-08 | 382.87 | $322.00 | 3758 |
| 2025-01-07 | 409.30 | $372.00 | 2133 |
| 2025-01-06 | 426.10 | $416.00 | 4788 |
| 2025-01-03 | 432.97 | $432.00 | 1333 |
| 2025-01-02 | 436.57 | $460.00 | 738 |
| 2024-12-31 | 432.39 | $440.00 | 1439 |
| 2024-12-30 | 433.95 | $448.00 | 1800 |
| 2024-12-27 | 433.65 | $456.00 | 2756 |
| 2024-12-26 | 431.14 | $436.00 | 1503 |
| 2024-12-24 | 434.79 | $428.00 | 467 |
| 2024-12-23 | 442.17 | $424.00 | 725 |
| 2024-12-20 | 452.79 | $432.00 | 218 |
| 2024-12-19 | 463.52 | $432.00 | 283 |
| 2024-12-18 | 476.85 | $440.00 | 712 |
| 2024-12-17 | 490.75 | $480.00 | 638 |
| 2024-12-16 | 495.14 | $484.00 | 203 |
| 2024-12-13 | 499.31 | $488.00 | 114 |
| 2024-12-12 | 503.19 | $496.00 | 102 |
| 2024-12-11 | 505.42 | $516.00 | 165 |
| 2024-12-10 | 501.85 | $512.00 | 265 |
| 2024-12-09 | 498.83 | $528.00 | 487 |
| 2024-12-06 | 490.17 | $464.00 | 447 |
| 2024-12-05 | 500.00 | $488.00 | 305 |
| 2024-12-04 | 504.49 | $500.00 | 326 |
| 2024-12-03 | 506.22 | $508.00 | 218 |
| 2024-12-02 | 505.88 | $512.00 | 542 |
| 2024-11-29 | 504.27 | $508.00 | 1920 |
| 2024-11-27 | 503.66 | $540.00 | 204 |
| 2024-11-26 | 492.92 | $532.00 | 131 |
| 2024-11-25 | 482.55 | $552.00 | 416 |
| 2024-11-22 | 463.89 | $504.00 | 218 |
| 2024-11-21 | 456.75 | $500.00 | 122 |
| 2024-11-20 | 449.81 | $508.00 | 154 |
| 2024-11-19 | 439.41 | $476.00 | 192 |
| 2024-11-18 | 437.53 | $452.00 | 166 |
| 2024-11-15 | 443.56 | $452.00 | 189 |
| 2024-11-14 | 451.63 | $472.00 | 135 |
| 2024-11-13 | 455.86 | $452.00 | 207 |
| 2024-11-12 | 468.04 | $472.00 | 178 |
| 2024-11-11 | 477.23 | $492.00 | 143 |
| 2024-11-08 | 482.75 | $496.00 | 321 |
| 2024-11-07 | 488.85 | $532.00 | 190 |
| 2024-11-06 | 485.54 | $496.00 | 305 |
| 2024-11-05 | 493.56 | $500.00 | 153 |
| 2024-11-04 | 502.73 | $492.00 | 251 |
| 2024-11-01 | 517.03 | $468.00 | 543 |
| 2024-10-31 | 542.59 | $484.00 | 868 |
| 2024-10-30 | 569.04 | $524.00 | 371 |
| 2024-10-29 | 588.85 | $548.00 | 133 |
| 2024-10-28 | 605.47 | $540.00 | 508 |
| 2024-10-25 | 628.21 | $572.00 | 354 |
| 2024-10-24 | 645.59 | $600.00 | 169 |
| 2024-10-23 | 657.57 | $604.00 | 425 |
| 2024-10-22 | 670.44 | $612.00 | 319 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.57
2026-08-05
Close Price
$36.39
Vol: 2943
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.63
Average
44.02
Maximum
71.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 47.57 | $36.39 | 2943 |
| 2026-08-04 | 48.77 | $37.14 | 5730 |
| 2026-08-03 | 46.65 | $35.90 | 16000 |
| 2026-07-31 | 44.54 | $34.70 | 11900 |
| 2026-07-30 | 45.25 | $35.20 | 16001 |
| 2026-07-29 | 40.38 | $32.50 | 3617 |
| 2026-07-28 | 39.44 | $32.00 | 3406 |
| 2026-07-27 | 42.84 | $34.63 | 15344 |
| 2026-07-24 | 41.68 | $33.99 | 4127 |
| 2026-07-23 | 41.71 | $34.02 | 1739 |
| 2026-07-22 | 42.92 | $35.00 | 9141 |
| 2026-07-21 | 39.85 | $33.18 | 19000 |
| 2026-07-20 | 39.54 | $33.00 | 3628 |
| 2026-07-17 | 41.22 | $34.52 | 2500 |
| 2026-07-16 | 42.91 | $36.00 | 2720 |
| 2026-07-15 | 42.15 | $35.50 | 5100 |
| 2026-07-14 | 42.69 | $36.00 | 12800 |
| 2026-07-13 | 41.91 | $35.45 | 13547 |
| 2026-07-10 | 43.48 | $36.99 | 15103 |
| 2026-07-09 | 44.87 | $38.33 | 36100 |
| 2026-07-08 | 41.23 | $35.59 | 14000 |
| 2026-07-07 | 41.62 | $36.00 | 6542 |
| 2026-07-06 | 45.19 | $39.60 | 3934 |
| 2026-07-02 | 47.97 | $42.15 | 24241 |
| 2026-07-01 | 49.50 | $43.50 | 1532 |
| 2026-06-30 | 51.82 | $45.50 | 13320 |
| 2026-06-29 | 48.98 | $43.00 | 60635 |
| 2026-06-26 | 53.10 | $46.46 | 22423 |
| 2026-06-25 | 55.46 | $48.30 | 94400 |
| 2026-06-24 | 53.88 | $46.81 | 78607 |
| 2026-06-23 | 51.92 | $45.00 | 600 |
| 2026-06-22 | 51.98 | $45.05 | 512 |
| 2026-06-18 | 57.15 | $49.31 | 11613 |
| 2026-06-17 | 58.87 | $50.63 | 3000 |
| 2026-06-16 | 59.15 | $50.85 | 8239 |
| 2026-06-15 | 63.00 | $53.80 | 1238 |
| 2026-06-12 | 63.54 | $54.20 | 492 |
| 2026-06-11 | 66.48 | $56.40 | 6190 |
| 2026-06-10 | 61.91 | $50.40 | 785 |
| 2026-06-09 | 59.65 | $47.80 | 430 |
| 2026-06-08 | 60.44 | $48.40 | 1500 |
| 2026-06-05 | 63.35 | $50.60 | 18196 |
| 2026-06-04 | 60.56 | $47.20 | 772 |
| 2026-06-03 | 58.06 | $44.40 | 1575 |
| 2026-06-02 | 62.93 | $48.00 | 550 |
| 2026-06-01 | 55.21 | $40.20 | 175 |
| 2026-05-29 | 63.97 | $45.60 | 293 |
| 2026-05-28 | 59.69 | $41.80 | 117 |
| 2026-05-27 | 60.41 | $42.20 | 142 |
| 2026-05-26 | 62.18 | $43.20 | 296 |
| 2026-05-22 | 62.53 | $43.40 | 196 |
| 2026-05-21 | 65.68 | $45.20 | 275 |
| 2026-05-20 | 64.55 | $44.00 | 363 |
| 2026-05-19 | 63.80 | $43.20 | 290 |
| 2026-05-18 | 67.93 | $45.60 | 1577 |
| 2026-05-15 | 68.99 | $46.20 | 5127 |
| 2026-05-14 | 58.25 | $35.80 | 1011 |
| 2026-05-13 | 54.83 | $33.40 | 190 |
| 2026-05-12 | 53.93 | $32.80 | 350 |
| 2026-05-11 | 50.50 | $30.60 | 500 |
| 2026-05-08 | 52.18 | $31.60 | 250 |
| 2026-05-07 | 49.97 | $30.20 | 915 |
| 2026-05-06 | 52.95 | $32.00 | 1151 |
| 2026-05-05 | 42.41 | $26.20 | 270 |
| 2026-05-04 | 44.36 | $27.40 | 372 |
| 2026-05-01 | 45.36 | $28.00 | 341 |
| 2026-04-30 | 43.76 | $27.20 | 276 |
| 2026-04-29 | 42.97 | $26.80 | 245 |
| 2026-04-28 | 43.85 | $27.40 | 355 |
| 2026-04-27 | 39.97 | $25.40 | 2045 |
| 2026-04-24 | 43.70 | $28.00 | 257 |
| 2026-04-23 | 42.92 | $27.60 | 195 |
| 2026-04-22 | 43.49 | $28.00 | 306 |
| 2026-04-21 | 44.05 | $28.40 | 344 |
| 2026-04-20 | 44.87 | $29.00 | 420 |
| 2026-04-17 | 41.05 | $26.80 | 800 |
| 2026-04-16 | 44.22 | $29.20 | 186 |
| 2026-04-15 | 43.18 | $28.60 | 490 |
| 2026-04-14 | 41.08 | $27.40 | 240 |
| 2026-04-13 | 39.67 | $26.60 | 537 |
| 2026-04-10 | 36.04 | $24.60 | 1546 |
| 2026-04-09 | 32.56 | $22.80 | 701 |
| 2026-04-08 | 35.63 | $25.80 | 1866 |
| 2026-04-07 | 38.37 | $28.20 | 523 |
| 2026-04-06 | 39.09 | $28.80 | 135 |
| 2026-04-02 | 39.79 | $29.40 | 110 |
| 2026-04-01 | 36.53 | $27.60 | 270 |
| 2026-03-31 | 34.28 | $26.40 | 210 |
| 2026-03-30 | 36.76 | $28.80 | 157 |
| 2026-03-27 | 36.03 | $28.40 | 336 |
| 2026-03-26 | 33.84 | $27.20 | 1040 |
| 2026-03-25 | 40.13 | $33.00 | 115 |
| 2026-03-24 | 44.17 | $36.00 | 506 |
| 2026-03-23 | 36.94 | $32.40 | 388 |
| 2026-03-20 | 38.80 | $33.80 | 135 |
| 2026-03-19 | 41.94 | $36.00 | 115 |
| 2026-03-18 | 42.24 | $36.20 | 245 |
| 2026-03-17 | 43.10 | $36.80 | 467 |
| 2026-03-16 | 43.67 | $37.20 | 395 |
| 2026-03-13 | 47.54 | $39.80 | 197 |
| 2026-03-12 | 46.85 | $39.40 | 524 |
| 2026-03-11 | 44.79 | $38.20 | 129 |
| 2026-03-10 | 43.40 | $37.40 | 401 |
| 2026-03-09 | 40.92 | $36.00 | 115 |
| 2026-03-06 | 43.50 | $38.00 | 277 |
| 2026-03-05 | 43.50 | $38.00 | 305 |
| 2026-03-04 | 44.00 | $38.40 | 390 |
| 2026-03-03 | 43.38 | $38.00 | 1507 |
| 2026-03-02 | 45.54 | $39.80 | 1316 |
| 2026-02-27 | 43.77 | $38.60 | 40 |
| 2026-02-26 | 45.65 | $40.20 | 74 |
| 2026-02-25 | 44.52 | $39.40 | 430 |
| 2026-02-24 | 39.44 | $36.00 | 31 |
| 2026-02-23 | 38.49 | $35.40 | 37 |
| 2026-02-20 | 38.68 | $35.60 | 87 |
| 2026-02-19 | 36.28 | $34.00 | 45 |
| 2026-02-18 | 36.45 | $34.20 | 22 |
| 2026-02-17 | 38.50 | $36.60 | 110 |
| 2026-02-13 | 35.64 | $34.60 | 371 |
| 2026-02-12 | 34.18 | $33.60 | 51 |
| 2026-02-11 | 35.88 | $35.80 | 222 |
| 2026-02-10 | 34.47 | $34.80 | 125 |
| 2026-02-09 | 34.20 | $34.60 | 250 |
| 2026-02-06 | 35.47 | $36.40 | 1106 |
| 2026-02-05 | 33.11 | $34.60 | 240 |
| 2026-02-04 | 35.43 | $38.00 | 566 |
| 2026-02-03 | 36.73 | $39.80 | 192 |
| 2026-02-02 | 37.30 | $40.60 | 340 |
| 2026-01-30 | 37.58 | $41.00 | 1020 |
| 2026-01-29 | 35.27 | $39.00 | 386 |
| 2026-01-28 | 37.10 | $41.80 | 315 |
| 2026-01-27 | 39.31 | $45.00 | 565 |
| 2026-01-26 | 40.01 | $46.00 | 291 |
| 2026-01-23 | 40.01 | $46.00 | 873 |
| 2026-01-22 | 36.94 | $43.00 | 1307 |
| 2026-01-21 | 34.83 | $41.00 | 11165 |
| 2026-01-20 | 34.41 | $40.60 | 2935 |
| 2026-01-16 | 40.44 | $50.40 | 28560 |
| 2026-01-15 | 42.76 | $53.60 | 1765 |
| 2026-01-14 | 43.51 | $54.60 | 237 |
| 2026-01-13 | 44.24 | $55.60 | 190 |
| 2026-01-12 | 44.81 | $56.40 | 4045 |
| 2026-01-09 | 45.36 | $57.20 | 390 |
| 2026-01-08 | 49.76 | $63.20 | 435 |
| 2026-01-07 | 51.50 | $65.40 | 1520 |
| 2026-01-06 | 47.37 | $60.20 | 1591 |
| 2026-01-05 | 42.15 | $54.40 | 350 |
| 2026-01-02 | 41.96 | $54.20 | 235 |
| 2025-12-31 | 41.41 | $53.60 | 96 |
| 2025-12-30 | 41.41 | $53.60 | 340 |
| 2025-12-29 | 42.49 | $55.40 | 871 |
| 2025-12-26 | 43.45 | $57.00 | 5865 |
| 2025-12-24 | 44.04 | $58.00 | 4052 |
| 2025-12-23 | 38.15 | $50.60 | 558 |
| 2025-12-22 | 39.10 | $52.40 | 699 |
| 2025-12-19 | 35.18 | $47.80 | 1640 |
| 2025-12-18 | 39.72 | $56.40 | 635 |
| 2025-12-17 | 33.87 | $50.20 | 415 |
| 2025-12-16 | 38.19 | $57.80 | 192 |
| 2025-12-15 | 39.31 | $59.60 | 146 |
| 2025-12-12 | 41.37 | $62.80 | 165 |
| 2025-12-11 | 38.90 | $60.20 | 60 |
| 2025-12-10 | 39.39 | $61.00 | 101 |
| 2025-12-09 | 38.47 | $60.00 | 325 |
| 2025-12-08 | 36.66 | $58.00 | 85 |
| 2025-12-05 | 34.46 | $55.60 | 86 |
| 2025-12-04 | 34.75 | $56.20 | 215 |
| 2025-12-03 | 32.98 | $54.20 | 307 |
| 2025-12-02 | 32.11 | $53.20 | 118 |
| 2025-12-01 | 32.11 | $53.20 | 305 |
| 2025-11-28 | 34.46 | $59.00 | 90 |
| 2025-11-26 | 33.82 | $58.20 | 75 |
| 2025-11-25 | 33.36 | $57.60 | 1020 |
| 2025-11-24 | 30.30 | $53.60 | 197 |
| 2025-11-21 | 35.05 | $66.00 | 137 |
| 2025-11-20 | 38.56 | $73.60 | 544 |
| 2025-11-19 | 39.66 | $75.80 | 1355 |
| 2025-11-18 | 42.25 | $80.80 | 349 |
| 2025-11-17 | 39.39 | $77.00 | 95 |
| 2025-11-14 | 41.01 | $80.20 | 66 |
| 2025-11-13 | 40.87 | $80.00 | 17 |
| 2025-11-12 | 40.87 | $80.00 | 135 |
| 2025-11-11 | 41.23 | $80.80 | 21 |
| 2025-11-10 | 42.59 | $83.80 | 345 |
| 2025-11-07 | 38.63 | $77.60 | 377 |
| 2025-11-06 | 40.60 | $82.20 | 190 |
| 2025-11-05 | 42.21 | $85.80 | 66 |
| 2025-11-04 | 42.30 | $86.00 | 71 |
| 2025-11-03 | 43.86 | $89.60 | 70 |
| 2025-10-31 | 42.86 | $87.80 | 155 |
| 2025-10-30 | 40.96 | $84.40 | 485 |
| 2025-10-29 | 45.33 | $94.80 | 685 |
| 2025-10-28 | 49.80 | $104.00 | 272 |
| 2025-10-27 | 48.55 | $101.60 | 480 |
| 2025-10-24 | 45.75 | $96.40 | 240 |
| 2025-10-23 | 47.06 | $99.20 | 75 |
| 2025-10-22 | 45.90 | $97.00 | 300 |
| 2025-10-21 | 44.00 | $93.40 | 625 |
| 2025-10-20 | 37.39 | $82.00 | 487 |
| 2025-10-17 | 38.92 | $86.00 | 3885 |
| 2025-10-16 | 39.70 | $88.00 | 85 |
| 2025-10-15 | 41.01 | $91.40 | 175 |
| 2025-10-14 | 39.90 | $89.40 | 767 |
| 2025-10-13 | 39.25 | $88.20 | 700 |
| 2025-10-10 | 43.68 | $100.00 | 472 |
| 2025-10-09 | 48.14 | $110.20 | 240 |
| 2025-10-08 | 46.30 | $106.60 | 337 |
| 2025-10-07 | 46.74 | $107.60 | 1205 |
| 2025-10-06 | 48.66 | $112.00 | 566 |
| 2025-10-03 | 49.63 | $114.20 | 580 |
| 2025-10-02 | 47.46 | $109.40 | 311 |
| 2025-10-01 | 46.46 | $107.20 | 875 |
| 2025-09-30 | 45.28 | $104.60 | 620 |
| 2025-09-29 | 44.30 | $102.40 | 695 |
| 2025-09-26 | 45.28 | $105.20 | 1750 |
| 2025-09-25 | 47.28 | $110.80 | 1335 |
| 2025-09-24 | 48.29 | $113.60 | 1825 |
| 2025-09-23 | 51.50 | $122.20 | 1973 |
| 2025-09-22 | 47.82 | $112.60 | 4291 |
| 2025-09-19 | 54.53 | $129.00 | 3402 |
| 2025-09-18 | 55.89 | $132.00 | 4010 |
| 2025-09-17 | 51.09 | $119.60 | 651 |
| 2025-09-16 | 49.32 | $115.40 | 710 |
| 2025-09-15 | 52.78 | $123.40 | 497 |
| 2025-09-12 | 52.87 | $123.60 | 1395 |
| 2025-09-11 | 54.97 | $128.40 | 325 |
| 2025-09-10 | 53.66 | $124.80 | 1092 |
| 2025-09-09 | 53.16 | $123.40 | 965 |
| 2025-09-08 | 55.61 | $129.40 | 1025 |
| 2025-09-05 | 53.79 | $124.00 | 690 |
| 2025-09-04 | 51.61 | $117.80 | 1325 |
| 2025-09-03 | 46.36 | $104.20 | 310 |
| 2025-09-02 | 45.20 | $101.40 | 657 |
| 2025-08-29 | 45.04 | $101.00 | 490 |
| 2025-08-28 | 43.45 | $97.00 | 828 |
| 2025-08-27 | 40.26 | $89.20 | 2607 |
| 2025-08-26 | 42.17 | $95.80 | 1000 |
| 2025-08-25 | 41.93 | $95.20 | 1941 |
| 2025-08-22 | 47.10 | $112.00 | 2154 |
| 2025-08-21 | 43.56 | $103.00 | 675 |
| 2025-08-20 | 42.09 | $99.40 | 535 |
| 2025-08-19 | 40.70 | $96.00 | 1050 |
| 2025-08-18 | 41.26 | $98.00 | 2050 |
| 2025-08-15 | 42.01 | $100.80 | 1765 |
| 2025-08-14 | 44.40 | $109.40 | 1200 |
| 2025-08-13 | 46.43 | $116.40 | 2505 |
| 2025-08-12 | 48.42 | $123.00 | 985 |
| 2025-08-11 | 47.25 | $119.40 | 2445 |
| 2025-08-08 | 55.80 | $145.00 | 135 |
| 2025-08-07 | 56.87 | $147.80 | 421 |
| 2025-08-06 | 57.70 | $150.00 | 942 |
| 2025-08-05 | 54.01 | $137.20 | 666 |
| 2025-08-04 | 55.15 | $140.40 | 695 |
| 2025-08-01 | 55.09 | $140.20 | 1861 |
| 2025-07-31 | 58.59 | $150.20 | 956 |
| 2025-07-30 | 58.74 | $150.60 | 1521 |
| 2025-07-29 | 61.42 | $158.20 | 1101 |
| 2025-07-28 | 61.91 | $159.60 | 3395 |
| 2025-07-25 | 63.23 | $163.40 | 4136 |
| 2025-07-24 | 70.99 | $184.00 | 3665 |
| 2025-07-23 | 64.96 | $153.60 | 13850 |
| 2025-07-22 | 61.29 | $139.00 | 1795 |
| 2025-07-21 | 60.37 | $135.60 | 2092 |
| 2025-07-18 | 63.04 | $142.00 | 1350 |
| 2025-07-17 | 65.81 | $148.40 | 3598 |
| 2025-07-16 | 65.72 | $148.00 | 5186 |
| 2025-07-15 | 63.93 | $140.00 | 8425 |
| 2025-07-14 | 58.88 | $120.20 | 1563 |
| 2025-07-11 | 58.20 | $117.80 | 1215 |
| 2025-07-10 | 59.12 | $120.20 | 1391 |
| 2025-07-09 | 58.81 | $119.00 | 3642 |
| 2025-07-08 | 55.33 | $106.00 | 4661 |
| 2025-07-07 | 60.25 | $119.20 | 10230 |
| 2025-07-03 | 68.88 | $138.80 | 2982 |
| 2025-07-02 | 66.70 | $129.40 | 4790 |
| 2025-07-01 | 65.38 | $124.00 | 3861 |
| 2025-06-30 | 64.59 | $120.80 | 5241 |
| 2025-06-27 | 63.61 | $116.80 | 3742 |
| 2025-06-26 | 58.31 | $97.60 | 15155 |
| 2025-06-25 | 69.05 | $119.20 | 13126 |
| 2025-06-24 | 71.48 | $123.40 | 82175 |
| 2025-06-23 | 58.73 | $84.60 | 4442 |
| 2025-06-20 | 59.64 | $86.00 | 7665 |
| 2025-06-18 | 56.72 | $79.60 | 4432 |
| 2025-06-17 | 50.67 | $68.20 | 3935 |
| 2025-06-16 | 50.56 | $68.00 | 5260 |
| 2025-06-13 | 46.52 | $61.20 | 2160 |
| 2025-06-12 | 47.06 | $62.20 | 1765 |
| 2025-06-11 | 48.00 | $64.00 | 3405 |
| 2025-06-10 | 49.26 | $66.40 | 5120 |
| 2025-06-09 | 49.77 | $67.40 | 4175 |
| 2025-06-06 | 47.04 | $62.20 | 5216 |
| 2025-06-05 | 47.70 | $63.60 | 11796 |
| 2025-06-04 | 42.52 | $54.20 | 6158 |
| 2025-06-03 | 39.62 | $49.40 | 4019 |
| 2025-06-02 | 37.89 | $46.60 | 4390 |
| 2025-05-30 | 38.11 | $47.20 | 4339 |
| 2025-05-29 | 38.84 | $49.20 | 11625 |
| 2025-05-28 | 36.18 | $44.60 | 11265 |
| 2025-05-27 | 38.75 | $52.00 | 8006 |
| 2025-05-23 | 41.71 | $59.80 | 6082 |
| 2025-05-22 | 44.98 | $67.60 | 9082 |
| 2025-05-21 | 43.02 | $64.00 | 14967 |
| 2025-05-20 | 45.14 | $69.00 | 92342 |
| 2025-05-19 | 45.91 | $70.80 | 62210 |
| 2025-05-16 | 45.52 | $70.00 | 164985 |
| 2025-05-15 | 45.33 | $69.60 | 1.1M |
| 2025-05-14 | 45.06 | $69.00 | 259965 |
| 2025-05-13 | 44.97 | $68.80 | 202580 |
| 2025-05-12 | 46.08 | $72.00 | 4.6M |
| 2025-05-09 | 44.54 | $68.20 | 344875 |
| 2025-05-08 | 44.46 | $68.00 | 216725 |
| 2025-05-07 | 45.01 | $69.80 | 527825 |
| 2025-05-06 | 51.83 | $90.00 | 20.5M |
| 2025-05-05 | 32.21 | $49.40 | 1.2M |
| 2025-05-02 | 34.24 | $55.60 | 3.9M |
| 2025-05-01 | 36.64 | $62.40 | 101435 |
| 2025-04-30 | 31.83 | $55.20 | 113475 |
| 2025-04-29 | 24.60 | $45.60 | 21487 |
| 2025-04-28 | 24.75 | $46.20 | 59675 |
| 2025-04-25 | 25.52 | $49.20 | 69585 |
| 2025-04-24 | 26.25 | $52.00 | 176615 |
| 2025-04-23 | 25.67 | $51.20 | 41822 |
| 2025-04-22 | 25.87 | $52.00 | 1598 |
| 2025-04-21 | 25.34 | $51.20 | 1731 |
| 2025-04-17 | 25.09 | $50.80 | 1590 |
| 2025-04-16 | 25.71 | $53.80 | 827 |
| 2025-04-15 | 26.41 | $57.20 | 785 |
| 2025-04-14 | 27.11 | $60.60 | 844 |
| 2025-04-11 | 25.67 | $58.00 | 973 |
| 2025-04-10 | 26.24 | $61.00 | 1112 |
| 2025-04-09 | 27.27 | $66.40 | 1924 |
| 2025-04-08 | 27.31 | $66.60 | 1303 |
| 2025-04-07 | 28.51 | $73.00 | 1296 |
| 2025-04-04 | 29.87 | $80.00 | 421 |
| 2025-04-03 | 28.76 | $77.60 | 436 |
| 2025-04-02 | 29.96 | $84.00 | 947 |
| 2025-04-01 | 30.92 | $89.00 | 214 |
| 2025-03-31 | 28.76 | $84.00 | 1617 |
| 2025-03-28 | 29.68 | $89.20 | 637 |
| 2025-03-27 | 31.28 | $98.00 | 1286 |
| 2025-03-26 | 32.54 | $104.60 | 3469 |
| 2025-03-25 | 37.47 | $127.40 | 639 |
| 2025-03-24 | 39.31 | $134.80 | 1124 |
| 2025-03-21 | 38.46 | $132.60 | 786 |
| 2025-03-20 | 36.77 | $128.20 | 813 |
| 2025-03-19 | 37.43 | $131.20 | 1366 |
| 2025-03-18 | 36.27 | $128.00 | 1252 |
| 2025-03-17 | 33.31 | $120.00 | 6568 |
| 2025-03-14 | 39.54 | $148.60 | 5176 |
| 2025-03-13 | 42.33 | $159.20 | 1453 |
| 2025-03-12 | 44.64 | $167.40 | 874 |
| 2025-03-11 | 39.67 | $154.40 | 453 |
| 2025-03-10 | 38.30 | $151.00 | 227 |
| 2025-03-07 | 38.55 | $152.00 | 219 |
| 2025-03-06 | 38.17 | $151.00 | 188 |
| 2025-03-05 | 35.54 | $144.00 | 164 |
| 2025-03-04 | 35.10 | $142.80 | 659 |
| 2025-03-03 | 35.61 | $145.40 | 551 |
| 2025-02-28 | 37.73 | $156.00 | 840 |
| 2025-02-27 | 33.00 | $142.80 | 547 |
| 2025-02-26 | 33.04 | $143.00 | 829 |
| 2025-02-25 | 33.67 | $146.60 | 1143 |
| 2025-02-24 | 31.81 | $141.20 | 801 |
| 2025-02-21 | 29.74 | $135.20 | 1062 |
| 2025-02-20 | 29.86 | $136.00 | 890 |
| 2025-02-19 | 27.73 | $129.60 | 983 |
| 2025-02-18 | 27.78 | $130.00 | 2581 |
| 2025-02-14 | 27.60 | $129.40 | 799 |
| 2025-02-13 | 26.70 | $126.40 | 726 |
| 2025-02-12 | 25.30 | $121.60 | 1946 |
| 2025-02-11 | 25.73 | $126.00 | 4625 |
| 2025-02-10 | 28.62 | $153.60 | 2796 |
| 2025-02-07 | 29.16 | $158.40 | 10001 |
| 2025-02-06 | 27.37 | $151.80 | 607 |
| 2025-02-05 | 27.16 | $151.00 | 632 |
| 2025-02-04 | 27.25 | $152.00 | 606 |
| 2025-02-03 | 27.25 | $152.00 | 967 |
| 2025-01-31 | 27.07 | $151.20 | 752 |
| 2025-01-30 | 27.51 | $156.60 | 805 |
| 2025-01-29 | 28.40 | $167.40 | 694 |
| 2025-01-28 | 28.45 | $168.00 | 1159 |
| 2025-01-27 | 28.22 | $166.80 | 2398 |
| 2025-01-24 | 28.72 | $173.60 | 2290 |
| 2025-01-23 | 26.48 | $161.40 | 1833 |
| 2025-01-22 | 24.50 | $150.60 | 945 |
| 2025-01-21 | 24.39 | $150.00 | 897 |
| 2025-01-17 | 24.73 | $156.20 | 1177 |
| 2025-01-16 | 24.64 | $155.60 | 3438 |
| 2025-01-15 | 23.49 | $148.40 | 4189 |
| 2025-01-14 | 23.25 | $146.80 | 7235 |
| 2025-01-13 | 21.63 | $136.00 | 11992 |
| 2025-01-10 | 23.15 | $171.40 | 19623 |
| 2025-01-08 | 32.30 | $322.00 | 3758 |
| 2025-01-07 | 36.90 | $372.00 | 2133 |
| 2025-01-06 | 41.89 | $416.00 | 4788 |
| 2025-01-03 | 43.94 | $432.00 | 1333 |
| 2025-01-02 | 47.84 | $460.00 | 738 |
| 2024-12-31 | 44.50 | $440.00 | 1439 |
| 2024-12-30 | 45.61 | $448.00 | 1800 |
| 2024-12-27 | 46.72 | $456.00 | 2756 |
| 2024-12-26 | 43.46 | $436.00 | 1503 |
| 2024-12-24 | 42.11 | $428.00 | 467 |
| 2024-12-23 | 41.45 | $424.00 | 725 |
| 2024-12-20 | 42.37 | $432.00 | 218 |
| 2024-12-19 | 42.37 | $432.00 | 283 |
| 2024-12-18 | 43.24 | $440.00 | 712 |
| 2024-12-17 | 47.89 | $480.00 | 638 |
| 2024-12-16 | 48.39 | $484.00 | 203 |
| 2024-12-13 | 48.86 | $488.00 | 114 |
| 2024-12-12 | 49.80 | $496.00 | 102 |
| 2024-12-11 | 52.18 | $516.00 | 165 |
| 2024-12-10 | 51.74 | $512.00 | 265 |
| 2024-12-09 | 53.61 | $528.00 | 487 |
| 2024-12-06 | 46.25 | $464.00 | 447 |
| 2024-12-05 | 49.02 | $488.00 | 305 |
| 2024-12-04 | 50.45 | $500.00 | 326 |
| 2024-12-03 | 51.40 | $508.00 | 218 |
| 2024-12-02 | 51.87 | $512.00 | 542 |
| 2024-11-29 | 51.45 | $508.00 | 1920 |
| 2024-11-27 | 55.09 | $540.00 | 204 |
| 2024-11-26 | 54.32 | $532.00 | 131 |
| 2024-11-25 | 56.61 | $552.00 | 416 |
| 2024-11-22 | 51.99 | $504.00 | 218 |
| 2024-11-21 | 51.58 | $500.00 | 122 |
| 2024-11-20 | 52.43 | $508.00 | 154 |
| 2024-11-19 | 49.26 | $476.00 | 192 |
| 2024-11-18 | 46.74 | $452.00 | 166 |
| 2024-11-15 | 46.74 | $452.00 | 189 |
| 2024-11-14 | 48.56 | $472.00 | 135 |
| 2024-11-13 | 46.58 | $452.00 | 207 |
| 2024-11-12 | 48.34 | $472.00 | 178 |
| 2024-11-11 | 50.15 | $492.00 | 143 |
| 2024-11-08 | 50.50 | $496.00 | 321 |
| 2024-11-07 | 53.79 | $532.00 | 190 |
| 2024-11-06 | 50.75 | $496.00 | 305 |
| 2024-11-05 | 51.10 | $500.00 | 153 |
| 2024-11-04 | 50.44 | $492.00 | 251 |
| 2024-11-01 | 48.46 | $468.00 | 543 |
| 2024-10-31 | 49.72 | $484.00 | 868 |
| 2024-10-30 | 52.98 | $524.00 | 371 |
| 2024-10-29 | 55.04 | $548.00 | 133 |
| 2024-10-28 | 54.48 | $540.00 | 508 |
| 2024-10-25 | 57.19 | $572.00 | 354 |
| 2024-10-24 | 59.65 | $600.00 | 169 |
| 2024-10-23 | 60.00 | $604.00 | 425 |
| 2024-10-22 | 60.68 | $612.00 | 319 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.72
2026-08-05
Close Price
$36.39
Vol: 2943
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-67.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-05 | -29.72 | $36.39 | 2943 |
| 2026-08-04 | -21.34 | $37.14 | 5730 |
| 2026-08-03 | -35.20 | $35.90 | 16000 |
| 2026-07-31 | -62.90 | $34.70 | 11900 |
| 2026-07-30 | -65.49 | $35.20 | 16001 |
| 2026-07-29 | -91.03 | $32.50 | 3617 |
| 2026-07-28 | -95.10 | $32.00 | 3406 |
| 2026-07-27 | -81.51 | $34.63 | 15344 |
| 2026-07-24 | -85.64 | $33.99 | 4127 |
| 2026-07-23 | -87.08 | $34.02 | 1739 |
| 2026-07-22 | -82.45 | $35.00 | 9141 |
| 2026-07-21 | -91.04 | $33.18 | 19000 |
| 2026-07-20 | -99.13 | $33.00 | 3628 |
| 2026-07-17 | -97.71 | $34.52 | 2500 |
| 2026-07-16 | -89.67 | $36.00 | 2720 |
| 2026-07-15 | -94.59 | $35.50 | 5100 |
| 2026-07-14 | -92.66 | $36.00 | 12800 |
| 2026-07-13 | -94.79 | $35.45 | 13547 |
| 2026-07-10 | -88.84 | $36.99 | 15103 |
| 2026-07-09 | -83.67 | $38.33 | 36100 |
| 2026-07-08 | -94.25 | $35.59 | 14000 |
| 2026-07-07 | -99.63 | $36.00 | 6542 |
| 2026-07-06 | -100.00 | $39.60 | 3934 |
| 2026-07-02 | -91.77 | $42.15 | 24241 |
| 2026-07-01 | -86.57 | $43.50 | 1532 |
| 2026-06-30 | -78.88 | $45.50 | 13320 |
| 2026-06-29 | -88.50 | $43.00 | 60635 |
| 2026-06-26 | -75.74 | $46.46 | 22423 |
| 2026-06-25 | -68.60 | $48.30 | 94400 |
| 2026-06-24 | -74.38 | $46.81 | 78607 |
| 2026-06-23 | -80.77 | $45.00 | 600 |
| 2026-06-22 | -80.58 | $45.05 | 512 |
| 2026-06-18 | -64.19 | $49.31 | 11613 |
| 2026-06-17 | -59.12 | $50.63 | 3000 |
| 2026-06-16 | -58.27 | $50.85 | 8239 |
| 2026-06-15 | -46.92 | $53.80 | 1238 |
| 2026-06-12 | -36.42 | $54.20 | 492 |
| 2026-06-11 | -29.09 | $56.40 | 6190 |
| 2026-06-10 | -45.61 | $50.40 | 785 |
| 2026-06-09 | -51.41 | $47.80 | 430 |
| 2026-06-08 | -49.72 | $48.40 | 1500 |
| 2026-06-05 | -43.02 | $50.60 | 18196 |
| 2026-06-04 | -22.02 | $47.20 | 772 |
| 2026-06-03 | -30.40 | $44.40 | 1575 |
| 2026-06-02 | -15.38 | $48.00 | 550 |
| 2026-06-01 | -43.70 | $40.20 | 175 |
| 2026-05-29 | -23.70 | $45.60 | 293 |
| 2026-05-28 | -36.96 | $41.80 | 117 |
| 2026-05-27 | -35.51 | $42.20 | 142 |
| 2026-05-26 | -30.56 | $43.20 | 296 |
| 2026-05-22 | -29.86 | $43.40 | 196 |
| 2026-05-21 | -23.61 | $45.20 | 275 |
| 2026-05-20 | -27.78 | $44.00 | 363 |
| 2026-05-19 | -30.56 | $43.20 | 290 |
| 2026-05-18 | -22.22 | $45.60 | 1577 |
| 2026-05-15 | -14.18 | $46.20 | 5127 |
| 2026-05-14 | -12.50 | $35.80 | 1011 |
| 2026-05-13 | -23.88 | $33.40 | 190 |
| 2026-05-12 | -28.36 | $32.80 | 350 |
| 2026-05-11 | -41.10 | $30.60 | 500 |
| 2026-05-08 | -34.25 | $31.60 | 250 |
| 2026-05-07 | -38.55 | $30.20 | 915 |
| 2026-05-06 | -27.71 | $32.00 | 1151 |
| 2026-05-05 | -43.64 | $26.20 | 270 |
| 2026-05-04 | -37.29 | $27.40 | 372 |
| 2026-05-01 | -32.20 | $28.00 | 341 |
| 2026-04-30 | -38.98 | $27.20 | 276 |
| 2026-04-29 | -42.37 | $26.80 | 245 |
| 2026-04-28 | -37.29 | $27.40 | 355 |
| 2026-04-27 | -54.24 | $25.40 | 2045 |
| 2026-04-24 | -32.20 | $28.00 | 257 |
| 2026-04-23 | -35.59 | $27.60 | 195 |
| 2026-04-22 | -45.21 | $28.00 | 306 |
| 2026-04-21 | -47.50 | $28.40 | 344 |
| 2026-04-20 | -43.75 | $29.00 | 420 |
| 2026-04-17 | -57.50 | $26.80 | 800 |
| 2026-04-16 | -44.58 | $29.20 | 186 |
| 2026-04-15 | -49.41 | $28.60 | 490 |
| 2026-04-14 | -61.86 | $27.40 | 240 |
| 2026-04-13 | -66.67 | $26.60 | 537 |
| 2026-04-10 | -77.00 | $24.60 | 1546 |
| 2026-04-09 | -86.87 | $22.80 | 701 |
| 2026-04-08 | -92.21 | $25.80 | 1866 |
| 2026-04-07 | -86.96 | $28.20 | 523 |
| 2026-04-06 | -82.61 | $28.80 | 135 |
| 2026-04-02 | -78.26 | $29.40 | 110 |
| 2026-04-01 | -91.30 | $27.60 | 270 |
| 2026-03-31 | -100.00 | $26.40 | 210 |
| 2026-03-30 | -83.82 | $28.80 | 157 |
| 2026-03-27 | -91.89 | $28.40 | 336 |
| 2026-03-26 | -100.00 | $27.20 | 1040 |
| 2026-03-25 | -88.24 | $33.00 | 115 |
| 2026-03-24 | -58.82 | $36.00 | 506 |
| 2026-03-23 | -100.00 | $32.40 | 388 |
| 2026-03-20 | -85.42 | $33.80 | 135 |
| 2026-03-19 | -62.50 | $36.00 | 115 |
| 2026-03-18 | -60.42 | $36.20 | 245 |
| 2026-03-17 | -54.17 | $36.80 | 467 |
| 2026-03-16 | -50.00 | $37.20 | 395 |
| 2026-03-13 | -22.92 | $39.80 | 197 |
| 2026-03-12 | -27.08 | $39.40 | 524 |
| 2026-03-11 | -39.58 | $38.20 | 129 |
| 2026-03-10 | -47.92 | $37.40 | 401 |
| 2026-03-09 | -62.50 | $36.00 | 115 |
| 2026-03-06 | -41.67 | $38.00 | 277 |
| 2026-03-05 | -41.67 | $38.00 | 305 |
| 2026-03-04 | -37.50 | $38.40 | 390 |
| 2026-03-03 | -42.86 | $38.00 | 1507 |
| 2026-03-02 | -24.49 | $39.80 | 1316 |
| 2026-02-27 | -36.73 | $38.60 | 40 |
| 2026-02-26 | -20.41 | $40.20 | 74 |
| 2026-02-25 | -39.66 | $39.40 | 430 |
| 2026-02-24 | -75.34 | $36.00 | 31 |
| 2026-02-23 | -80.52 | $35.40 | 37 |
| 2026-02-20 | -79.49 | $35.60 | 87 |
| 2026-02-19 | -89.74 | $34.00 | 45 |
| 2026-02-18 | -88.46 | $34.20 | 22 |
| 2026-02-17 | -73.08 | $36.60 | 110 |
| 2026-02-13 | -90.76 | $34.60 | 371 |
| 2026-02-12 | -95.97 | $33.60 | 51 |
| 2026-02-11 | -88.59 | $35.80 | 222 |
| 2026-02-10 | -97.16 | $34.80 | 125 |
| 2026-02-09 | -97.87 | $34.60 | 250 |
| 2026-02-06 | -91.72 | $36.40 | 1106 |
| 2026-02-05 | -98.21 | $34.60 | 240 |
| 2026-02-04 | -90.91 | $38.00 | 566 |
| 2026-02-03 | -85.45 | $39.80 | 192 |
| 2026-02-02 | -83.03 | $40.60 | 340 |
| 2026-01-30 | -81.82 | $41.00 | 1020 |
| 2026-01-29 | -87.88 | $39.00 | 386 |
| 2026-01-28 | -79.39 | $41.80 | 315 |
| 2026-01-27 | -69.70 | $45.00 | 565 |
| 2026-01-26 | -66.67 | $46.00 | 291 |
| 2026-01-23 | -66.67 | $46.00 | 873 |
| 2026-01-22 | -75.76 | $43.00 | 1307 |
| 2026-01-21 | -81.82 | $41.00 | 11165 |
| 2026-01-20 | -84.57 | $40.60 | 2935 |
| 2026-01-16 | -87.13 | $50.40 | 28560 |
| 2026-01-15 | -71.29 | $53.60 | 1765 |
| 2026-01-14 | -66.34 | $54.60 | 237 |
| 2026-01-13 | -61.39 | $55.60 | 190 |
| 2026-01-12 | -57.43 | $56.40 | 4045 |
| 2026-01-09 | -53.47 | $57.20 | 390 |
| 2026-01-08 | -23.76 | $63.20 | 435 |
| 2026-01-07 | -12.87 | $65.40 | 1520 |
| 2026-01-06 | -26.19 | $60.20 | 1591 |
| 2026-01-05 | -57.14 | $54.40 | 350 |
| 2026-01-02 | -58.44 | $54.20 | 235 |
| 2025-12-31 | -62.34 | $53.60 | 96 |
| 2025-12-30 | -62.34 | $53.60 | 340 |
| 2025-12-29 | -50.65 | $55.40 | 871 |
| 2025-12-26 | -40.26 | $57.00 | 5865 |
| 2025-12-24 | -33.77 | $58.00 | 4052 |
| 2025-12-23 | -81.82 | $50.60 | 558 |
| 2025-12-22 | -70.13 | $52.40 | 699 |
| 2025-12-19 | -100.00 | $47.80 | 1640 |
| 2025-12-18 | -70.50 | $56.40 | 635 |
| 2025-12-17 | -93.59 | $50.20 | 415 |
| 2025-12-16 | -84.07 | $57.80 | 192 |
| 2025-12-15 | -79.12 | $59.60 | 146 |
| 2025-12-12 | -70.33 | $62.80 | 165 |
| 2025-12-11 | -77.47 | $60.20 | 60 |
| 2025-12-10 | -75.27 | $61.00 | 101 |
| 2025-12-09 | -78.02 | $60.00 | 325 |
| 2025-12-08 | -84.21 | $58.00 | 85 |
| 2025-12-05 | -90.53 | $55.60 | 86 |
| 2025-12-04 | -88.95 | $56.20 | 215 |
| 2025-12-03 | -94.21 | $54.20 | 307 |
| 2025-12-02 | -96.84 | $53.20 | 118 |
| 2025-12-01 | -96.84 | $53.20 | 305 |
| 2025-11-28 | -86.63 | $59.00 | 90 |
| 2025-11-26 | -88.78 | $58.20 | 75 |
| 2025-11-25 | -91.74 | $57.60 | 1020 |
| 2025-11-24 | -100.00 | $53.60 | 197 |
| 2025-11-21 | -98.68 | $66.00 | 137 |
| 2025-11-20 | -85.00 | $73.60 | 544 |
| 2025-11-19 | -97.78 | $75.80 | 1355 |
| 2025-11-18 | -83.89 | $80.80 | 349 |
| 2025-11-17 | -94.44 | $77.00 | 95 |
| 2025-11-14 | -85.56 | $80.20 | 66 |
| 2025-11-13 | -86.11 | $80.00 | 17 |
| 2025-11-12 | -86.11 | $80.00 | 135 |
| 2025-11-11 | -83.89 | $80.80 | 21 |
| 2025-11-10 | -75.56 | $83.80 | 345 |
| 2025-11-07 | -92.78 | $77.60 | 377 |
| 2025-11-06 | -93.21 | $82.20 | 190 |
| 2025-11-05 | -84.94 | $85.80 | 66 |
| 2025-11-04 | -84.34 | $86.00 | 71 |
| 2025-11-03 | -73.81 | $89.60 | 70 |
| 2025-10-31 | -79.65 | $87.80 | 155 |
| 2025-10-30 | -90.16 | $84.40 | 485 |
| 2025-10-29 | -61.75 | $94.80 | 685 |
| 2025-10-28 | -36.61 | $104.00 | 272 |
| 2025-10-27 | -43.17 | $101.60 | 480 |
| 2025-10-24 | -57.38 | $96.40 | 240 |
| 2025-10-23 | -49.73 | $99.20 | 75 |
| 2025-10-22 | -55.74 | $97.00 | 300 |
| 2025-10-21 | -71.23 | $93.40 | 625 |
| 2025-10-20 | -97.49 | $82.00 | 487 |
| 2025-10-17 | -89.50 | $86.00 | 3885 |
| 2025-10-16 | -92.56 | $88.00 | 85 |
| 2025-10-15 | -85.54 | $91.40 | 175 |
| 2025-10-14 | -89.67 | $89.40 | 767 |
| 2025-10-13 | -99.55 | $88.20 | 700 |
| 2025-10-10 | -100.00 | $100.00 | 472 |
| 2025-10-09 | -71.07 | $110.20 | 240 |
| 2025-10-08 | -82.39 | $106.60 | 337 |
| 2025-10-07 | -79.25 | $107.60 | 1205 |
| 2025-10-06 | -66.67 | $112.00 | 566 |
| 2025-10-03 | -65.80 | $114.20 | 580 |
| 2025-10-02 | -78.24 | $109.40 | 311 |
| 2025-10-01 | -83.94 | $107.20 | 875 |
| 2025-09-30 | -90.21 | $104.60 | 620 |
| 2025-09-29 | -90.73 | $102.40 | 695 |
| 2025-09-26 | -83.09 | $105.20 | 1750 |
| 2025-09-25 | -57.14 | $110.80 | 1335 |
| 2025-09-24 | -49.62 | $113.60 | 1825 |
| 2025-09-23 | -33.21 | $122.20 | 1973 |
| 2025-09-22 | -51.53 | $112.60 | 4291 |
| 2025-09-19 | -20.23 | $129.00 | 3402 |
| 2025-09-18 | -14.50 | $132.00 | 4010 |
| 2025-09-17 | -38.17 | $119.60 | 651 |
| 2025-09-16 | -46.18 | $115.40 | 710 |
| 2025-09-15 | -30.92 | $123.40 | 497 |
| 2025-09-12 | -30.53 | $123.60 | 1395 |
| 2025-09-11 | -21.37 | $128.40 | 325 |
| 2025-09-10 | -28.24 | $124.80 | 1092 |
| 2025-09-09 | -30.92 | $123.40 | 965 |
| 2025-09-08 | -31.72 | $129.40 | 1025 |
| 2025-09-05 | -44.58 | $124.00 | 690 |
| 2025-09-04 | -53.92 | $117.80 | 1325 |
| 2025-09-03 | -74.40 | $104.20 | 310 |
| 2025-09-02 | -78.61 | $101.40 | 657 |
| 2025-08-29 | -80.23 | $101.00 | 490 |
| 2025-08-28 | -87.93 | $97.00 | 828 |
| 2025-08-27 | -97.54 | $89.20 | 2607 |
| 2025-08-26 | -96.30 | $95.80 | 1000 |
| 2025-08-25 | -97.14 | $95.20 | 1941 |
| 2025-08-22 | -78.65 | $112.00 | 2154 |
| 2025-08-21 | -89.43 | $103.00 | 675 |
| 2025-08-20 | -93.26 | $99.40 | 535 |
| 2025-08-19 | -96.84 | $96.00 | 1050 |
| 2025-08-18 | -94.74 | $98.00 | 2050 |
| 2025-08-15 | -93.16 | $100.80 | 1765 |
| 2025-08-14 | -95.85 | $109.40 | 1200 |
| 2025-08-13 | -87.32 | $116.40 | 2505 |
| 2025-08-12 | -90.03 | $123.00 | 985 |
| 2025-08-11 | -95.01 | $119.40 | 2445 |
| 2025-08-08 | -58.11 | $145.00 | 135 |
| 2025-08-07 | -54.32 | $147.80 | 421 |
| 2025-08-06 | -51.35 | $150.00 | 942 |
| 2025-08-05 | -62.87 | $137.20 | 666 |
| 2025-08-04 | -56.13 | $140.40 | 695 |
| 2025-08-01 | -54.44 | $140.20 | 1861 |
| 2025-07-31 | -43.05 | $150.20 | 956 |
| 2025-07-30 | -42.60 | $150.60 | 1521 |
| 2025-07-29 | -33.94 | $158.20 | 1101 |
| 2025-07-28 | -32.35 | $159.60 | 3395 |
| 2025-07-25 | -25.84 | $163.40 | 4136 |
| 2025-07-24 | -4.16 | $184.00 | 3665 |
| 2025-07-23 | -6.08 | $153.60 | 13850 |
| 2025-07-22 | -23.10 | $139.00 | 1795 |
| 2025-07-21 | -24.94 | $135.60 | 2092 |
| 2025-07-18 | -16.88 | $142.00 | 1350 |
| 2025-07-17 | -8.05 | $148.40 | 3598 |
| 2025-07-16 | -4.45 | $148.00 | 5186 |
| 2025-07-15 | -12.88 | $140.00 | 8425 |
| 2025-07-14 | -33.33 | $120.20 | 1563 |
| 2025-07-11 | -35.87 | $117.80 | 1215 |
| 2025-07-10 | -33.33 | $120.20 | 1391 |
| 2025-07-09 | -34.60 | $119.00 | 3642 |
| 2025-07-08 | -48.31 | $106.00 | 4661 |
| 2025-07-07 | -34.39 | $119.20 | 10230 |
| 2025-07-03 | -13.24 | $138.80 | 2982 |
| 2025-07-02 | -21.75 | $129.40 | 4790 |
| 2025-07-01 | -25.98 | $124.00 | 3861 |
| 2025-06-30 | -28.55 | $120.80 | 5241 |
| 2025-06-27 | -32.23 | $116.80 | 3742 |
| 2025-06-26 | -49.91 | $97.60 | 15155 |
| 2025-06-25 | -30.02 | $119.20 | 13126 |
| 2025-06-24 | -26.15 | $123.40 | 82175 |
| 2025-06-23 | -23.62 | $84.60 | 4442 |
| 2025-06-20 | -21.03 | $86.00 | 7665 |
| 2025-06-18 | 0.00 | $79.60 | 4432 |
| 2025-06-17 | -22.67 | $68.20 | 3935 |
| 2025-06-16 | -23.08 | $68.00 | 5260 |
| 2025-06-13 | -36.84 | $61.20 | 2160 |
| 2025-06-12 | -34.82 | $62.20 | 1765 |
| 2025-06-11 | -31.17 | $64.00 | 3405 |
| 2025-06-10 | -26.32 | $66.40 | 5120 |
| 2025-06-09 | -60.80 | $67.40 | 4175 |
| 2025-06-06 | -66.25 | $62.20 | 5216 |
| 2025-06-05 | -64.78 | $63.60 | 11796 |
| 2025-06-04 | -74.63 | $54.20 | 6158 |
| 2025-06-03 | -79.66 | $49.40 | 4019 |
| 2025-06-02 | -82.60 | $46.60 | 4390 |
| 2025-05-30 | -86.13 | $47.20 | 4339 |
| 2025-05-29 | -84.52 | $49.20 | 11625 |
| 2025-05-28 | -88.23 | $44.60 | 11265 |
| 2025-05-27 | -82.26 | $52.00 | 8006 |
| 2025-05-23 | -75.97 | $59.80 | 6082 |
| 2025-05-22 | -69.68 | $67.60 | 9082 |
| 2025-05-21 | -72.58 | $64.00 | 14967 |
| 2025-05-20 | -76.58 | $69.00 | 92342 |
| 2025-05-19 | -74.96 | $70.80 | 62210 |
| 2025-05-16 | -75.68 | $70.00 | 164985 |
| 2025-05-15 | -76.04 | $69.60 | 1.1M |
| 2025-05-14 | -76.58 | $69.00 | 259965 |
| 2025-05-13 | -76.76 | $68.80 | 202580 |
| 2025-05-12 | -73.87 | $72.00 | 4.6M |
| 2025-05-09 | -77.30 | $68.20 | 344875 |
| 2025-05-08 | -77.48 | $68.00 | 216725 |
| 2025-05-07 | -75.86 | $69.80 | 527825 |
| 2025-05-06 | -57.66 | $90.00 | 20.5M |
| 2025-05-05 | -94.23 | $49.40 | 1.2M |
| 2025-05-02 | -88.65 | $55.60 | 3.9M |
| 2025-05-01 | -56.89 | $62.40 | 101435 |
| 2025-04-30 | -75.70 | $55.20 | 113475 |
| 2025-04-29 | -94.82 | $45.60 | 21487 |
| 2025-04-28 | -95.53 | $46.20 | 59675 |
| 2025-04-25 | -95.09 | $49.20 | 69585 |
| 2025-04-24 | -91.46 | $52.00 | 176615 |
| 2025-04-23 | -95.45 | $51.20 | 41822 |
| 2025-04-22 | -94.50 | $52.00 | 1598 |
| 2025-04-21 | -95.92 | $51.20 | 1731 |
| 2025-04-17 | -96.35 | $50.80 | 1590 |
| 2025-04-16 | -98.64 | $53.80 | 827 |
| 2025-04-15 | -100.00 | $57.20 | 785 |
| 2025-04-14 | -96.34 | $60.60 | 844 |
| 2025-04-11 | -99.19 | $58.00 | 973 |
| 2025-04-10 | -96.74 | $61.00 | 1112 |
| 2025-04-09 | -95.86 | $66.40 | 1924 |
| 2025-04-08 | -99.14 | $66.60 | 1303 |
| 2025-04-07 | -95.62 | $73.00 | 1296 |
| 2025-04-04 | -89.49 | $80.00 | 421 |
| 2025-04-03 | -91.59 | $77.60 | 436 |
| 2025-04-02 | -96.09 | $84.00 | 947 |
| 2025-04-01 | -91.19 | $89.00 | 214 |
| 2025-03-31 | -96.09 | $84.00 | 1617 |
| 2025-03-28 | -99.57 | $89.20 | 637 |
| 2025-03-27 | -93.35 | $98.00 | 1286 |
| 2025-03-26 | -90.02 | $104.60 | 3469 |
| 2025-03-25 | -83.28 | $127.40 | 639 |
| 2025-03-24 | -72.04 | $134.80 | 1124 |
| 2025-03-21 | -75.38 | $132.60 | 786 |
| 2025-03-20 | -82.07 | $128.20 | 813 |
| 2025-03-19 | -77.51 | $131.20 | 1366 |
| 2025-03-18 | -82.37 | $128.00 | 1252 |
| 2025-03-17 | -94.53 | $120.00 | 6568 |
| 2025-03-14 | -53.67 | $148.60 | 5176 |
| 2025-03-13 | -38.08 | $159.20 | 1453 |
| 2025-03-12 | -8.85 | $167.40 | 874 |
| 2025-03-11 | -20.17 | $154.40 | 453 |
| 2025-03-10 | -27.31 | $151.00 | 227 |
| 2025-03-07 | -63.60 | $152.00 | 219 |
| 2025-03-06 | -64.62 | $151.00 | 188 |
| 2025-03-05 | -71.78 | $144.00 | 164 |
| 2025-03-04 | -73.01 | $142.80 | 659 |
| 2025-03-03 | -70.35 | $145.40 | 551 |
| 2025-02-28 | -59.51 | $156.00 | 840 |
| 2025-02-27 | -73.01 | $142.80 | 547 |
| 2025-02-26 | -72.80 | $143.00 | 829 |
| 2025-02-25 | -69.12 | $146.60 | 1143 |
| 2025-02-24 | -74.64 | $141.20 | 801 |
| 2025-02-21 | -80.78 | $135.20 | 1062 |
| 2025-02-20 | -79.96 | $136.00 | 890 |
| 2025-02-19 | -86.50 | $129.60 | 983 |
| 2025-02-18 | -86.09 | $130.00 | 2581 |
| 2025-02-14 | -86.71 | $129.40 | 799 |
| 2025-02-13 | -89.78 | $126.40 | 726 |
| 2025-02-12 | -94.68 | $121.60 | 1946 |
| 2025-02-11 | -90.18 | $126.00 | 4625 |
| 2025-02-10 | -73.72 | $153.60 | 2796 |
| 2025-02-07 | -85.33 | $158.40 | 10001 |
| 2025-02-06 | -91.61 | $151.80 | 607 |
| 2025-02-05 | -93.31 | $151.00 | 632 |
| 2025-02-04 | -93.42 | $152.00 | 606 |
| 2025-02-03 | -93.83 | $152.00 | 967 |
| 2025-01-31 | -94.22 | $151.20 | 752 |
| 2025-01-30 | -92.76 | $156.60 | 805 |
| 2025-01-29 | -90.06 | $167.40 | 694 |
| 2025-01-28 | -90.22 | $168.00 | 1159 |
| 2025-01-27 | -90.54 | $166.80 | 2398 |
| 2025-01-24 | -88.70 | $173.60 | 2290 |
| 2025-01-23 | -92.01 | $161.40 | 1833 |
| 2025-01-22 | -94.95 | $150.60 | 945 |
| 2025-01-21 | -95.11 | $150.00 | 897 |
| 2025-01-17 | -93.42 | $156.20 | 1177 |
| 2025-01-16 | -93.59 | $155.60 | 3438 |
| 2025-01-15 | -95.54 | $148.40 | 4189 |
| 2025-01-14 | -96.06 | $146.80 | 7235 |
| 2025-01-13 | -98.96 | $136.00 | 11992 |
| 2025-01-10 | -94.67 | $171.40 | 19623 |
| 2025-01-08 | -82.79 | $322.00 | 3758 |
| 2025-01-07 | -97.78 | $372.00 | 2133 |
| 2025-01-06 | -87.53 | $416.00 | 4788 |
| 2025-01-03 | -76.92 | $432.00 | 1333 |
| 2025-01-02 | -58.36 | $460.00 | 738 |
| 2024-12-31 | -71.62 | $440.00 | 1439 |
| 2024-12-30 | -66.31 | $448.00 | 1800 |
| 2024-12-27 | -67.11 | $456.00 | 2756 |
| 2024-12-26 | -78.30 | $436.00 | 1503 |
| 2024-12-24 | -82.77 | $428.00 | 467 |
| 2024-12-23 | -85.01 | $424.00 | 725 |
| 2024-12-20 | -94.74 | $432.00 | 218 |
| 2024-12-19 | -94.74 | $432.00 | 283 |
| 2024-12-18 | -97.14 | $440.00 | 712 |
| 2024-12-17 | -77.42 | $480.00 | 638 |
| 2024-12-16 | -65.71 | $484.00 | 203 |
| 2024-12-13 | -62.86 | $488.00 | 114 |
| 2024-12-12 | -57.14 | $496.00 | 102 |
| 2024-12-11 | -42.86 | $516.00 | 165 |
| 2024-12-10 | -45.71 | $512.00 | 265 |
| 2024-12-09 | -34.29 | $528.00 | 487 |
| 2024-12-06 | -80.00 | $464.00 | 447 |
| 2024-12-05 | -62.86 | $488.00 | 305 |
| 2024-12-04 | -54.29 | $500.00 | 326 |
| 2024-12-03 | -48.57 | $508.00 | 218 |
| 2024-12-02 | -45.71 | $512.00 | 542 |
| 2024-11-29 | -48.57 | $508.00 | 1920 |
| 2024-11-27 | -18.75 | $540.00 | 204 |
| 2024-11-26 | -25.00 | $532.00 | 131 |
| 2024-11-25 | -9.38 | $552.00 | 416 |
| 2024-11-22 | -54.05 | $504.00 | 218 |
| 2024-11-21 | -60.98 | $500.00 | 122 |
| 2024-11-20 | -61.70 | $508.00 | 154 |
| 2024-11-19 | -79.59 | $476.00 | 192 |
| 2024-11-18 | -92.31 | $452.00 | 166 |
| 2024-11-15 | -100.00 | $452.00 | 189 |
| 2024-11-14 | -90.57 | $472.00 | 135 |
| 2024-11-13 | -100.00 | $452.00 | 207 |
| 2024-11-12 | -94.12 | $472.00 | 178 |
| 2024-11-11 | -85.71 | $492.00 | 143 |
| 2024-11-08 | -86.57 | $496.00 | 321 |
| 2024-11-07 | -75.00 | $532.00 | 190 |
| 2024-11-06 | -88.75 | $496.00 | 305 |
| 2024-11-05 | -89.47 | $500.00 | 153 |
| 2024-11-04 | -92.38 | $492.00 | 251 |
| 2024-11-01 | -98.10 | $468.00 | 543 |
| 2024-10-31 | -99.00 | $484.00 | 868 |
| 2024-10-30 | -98.89 | $524.00 | 371 |
| 2024-10-29 | -97.65 | $548.00 | 133 |
| 2024-10-28 | -98.84 | $540.00 | 508 |
| 2024-10-25 | -89.53 | $572.00 | 354 |
| 2024-10-24 | -75.27 | $600.00 | 169 |
| 2024-10-23 | -65.09 | $604.00 | 425 |
| 2024-10-22 | -60.36 | $612.00 | 319 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.40
2026-08-05
Close Price
$36.39
Vol: 2943Average Directional Index - Detailed Analysis
Minimum
3.96
Average
24.42
Maximum
38.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 12.40 | $36.39 | 2943 |
| 2026-08-04 | 12.84 | $37.14 | 5730 |
| 2026-08-03 | 13.39 | $35.90 | 16000 |
| 2026-07-31 | 13.73 | $34.70 | 11900 |
| 2026-07-30 | 14.05 | $35.20 | 16001 |
| 2026-07-29 | 14.38 | $32.50 | 3617 |
| 2026-07-28 | 15.04 | $32.00 | 3406 |
| 2026-07-27 | 15.63 | $34.63 | 15344 |
| 2026-07-24 | 16.25 | $33.99 | 4127 |
| 2026-07-23 | 17.03 | $34.02 | 1739 |
| 2026-07-22 | 17.81 | $35.00 | 9141 |
| 2026-07-21 | 18.64 | $33.18 | 19000 |
| 2026-07-20 | 19.11 | $33.00 | 3628 |
| 2026-07-17 | 19.82 | $34.52 | 2500 |
| 2026-07-16 | 20.74 | $36.00 | 2720 |
| 2026-07-15 | 21.80 | $35.50 | 5100 |
| 2026-07-14 | 22.90 | $36.00 | 12800 |
| 2026-07-13 | 23.96 | $35.45 | 13547 |
| 2026-07-10 | 25.16 | $36.99 | 15103 |
| 2026-07-09 | 26.44 | $38.33 | 36100 |
| 2026-07-08 | 27.80 | $35.59 | 14000 |
| 2026-07-07 | 29.14 | $36.00 | 6542 |
| 2026-07-06 | 30.60 | $39.60 | 3934 |
| 2026-07-02 | 31.70 | $42.15 | 24241 |
| 2026-07-01 | 32.60 | $43.50 | 1532 |
| 2026-06-30 | 33.33 | $45.50 | 13320 |
| 2026-06-29 | 34.09 | $43.00 | 60635 |
| 2026-06-26 | 34.89 | $46.46 | 22423 |
| 2026-06-25 | 34.91 | $48.30 | 94400 |
| 2026-06-24 | 34.92 | $46.81 | 78607 |
| 2026-06-23 | 35.28 | $45.00 | 600 |
| 2026-06-22 | 35.81 | $45.05 | 512 |
| 2026-06-18 | 36.37 | $49.31 | 11613 |
| 2026-06-17 | 36.95 | $50.63 | 3000 |
| 2026-06-16 | 36.40 | $50.85 | 8239 |
| 2026-06-15 | 35.83 | $53.80 | 1238 |
| 2026-06-12 | 35.45 | $54.20 | 492 |
| 2026-06-11 | 34.53 | $56.40 | 6190 |
| 2026-06-10 | 33.58 | $50.40 | 785 |
| 2026-06-09 | 32.49 | $47.80 | 430 |
| 2026-06-08 | 31.72 | $48.40 | 1500 |
| 2026-06-05 | 30.90 | $50.60 | 18196 |
| 2026-06-04 | 29.78 | $47.20 | 772 |
| 2026-06-03 | 29.81 | $44.40 | 1575 |
| 2026-06-02 | 29.47 | $48.00 | 550 |
| 2026-06-01 | 29.01 | $40.20 | 175 |
| 2026-05-29 | 28.89 | $45.60 | 293 |
| 2026-05-28 | 28.35 | $41.80 | 117 |
| 2026-05-27 | 27.78 | $42.20 | 142 |
| 2026-05-26 | 27.42 | $43.20 | 296 |
| 2026-05-22 | 27.04 | $43.40 | 196 |
| 2026-05-21 | 27.09 | $45.20 | 275 |
| 2026-05-20 | 26.58 | $44.00 | 363 |
| 2026-05-19 | 26.05 | $43.20 | 290 |
| 2026-05-18 | 25.65 | $45.60 | 1577 |
| 2026-05-15 | 24.74 | $46.20 | 5127 |
| 2026-05-14 | 23.94 | $35.80 | 1011 |
| 2026-05-13 | 24.56 | $33.40 | 190 |
| 2026-05-12 | 25.82 | $32.80 | 350 |
| 2026-05-11 | 27.14 | $30.60 | 500 |
| 2026-05-08 | 28.33 | $31.60 | 250 |
| 2026-05-07 | 29.59 | $30.20 | 915 |
| 2026-05-06 | 30.91 | $32.00 | 1151 |
| 2026-05-05 | 32.30 | $26.20 | 270 |
| 2026-05-04 | 31.77 | $27.40 | 372 |
| 2026-05-01 | 31.03 | $28.00 | 341 |
| 2026-04-30 | 30.52 | $27.20 | 276 |
| 2026-04-29 | 29.66 | $26.80 | 245 |
| 2026-04-28 | 29.03 | $27.40 | 355 |
| 2026-04-27 | 28.31 | $25.40 | 2045 |
| 2026-04-24 | 27.84 | $28.00 | 257 |
| 2026-04-23 | 27.55 | $27.60 | 195 |
| 2026-04-22 | 27.24 | $28.00 | 306 |
| 2026-04-21 | 26.98 | $28.40 | 344 |
| 2026-04-20 | 26.93 | $29.00 | 420 |
| 2026-04-17 | 26.89 | $26.80 | 800 |
| 2026-04-16 | 26.84 | $29.20 | 186 |
| 2026-04-15 | 27.14 | $28.60 | 490 |
| 2026-04-14 | 27.46 | $27.40 | 240 |
| 2026-04-13 | 27.31 | $26.60 | 537 |
| 2026-04-10 | 27.16 | $24.60 | 1546 |
| 2026-04-09 | 26.23 | $22.80 | 701 |
| 2026-04-08 | 25.27 | $25.80 | 1866 |
| 2026-04-07 | 24.77 | $28.20 | 523 |
| 2026-04-06 | 24.80 | $28.80 | 135 |
| 2026-04-02 | 24.83 | $29.40 | 110 |
| 2026-04-01 | 24.86 | $27.60 | 270 |
| 2026-03-31 | 24.42 | $26.40 | 210 |
| 2026-03-30 | 23.72 | $28.80 | 157 |
| 2026-03-27 | 23.02 | $28.40 | 336 |
| 2026-03-26 | 22.35 | $27.20 | 1040 |
| 2026-03-25 | 21.64 | $33.00 | 115 |
| 2026-03-24 | 21.55 | $36.00 | 506 |
| 2026-03-23 | 21.45 | $32.40 | 388 |
| 2026-03-20 | 20.79 | $33.80 | 135 |
| 2026-03-19 | 20.22 | $36.00 | 115 |
| 2026-03-18 | 20.01 | $36.20 | 245 |
| 2026-03-17 | 19.79 | $36.80 | 467 |
| 2026-03-16 | 19.64 | $37.20 | 395 |
| 2026-03-13 | 19.49 | $39.80 | 197 |
| 2026-03-12 | 19.32 | $39.40 | 524 |
| 2026-03-11 | 19.15 | $38.20 | 129 |
| 2026-03-10 | 19.81 | $37.40 | 401 |
| 2026-03-09 | 20.51 | $36.00 | 115 |
| 2026-03-06 | 20.84 | $38.00 | 277 |
| 2026-03-05 | 21.44 | $38.00 | 305 |
| 2026-03-04 | 22.12 | $38.40 | 390 |
| 2026-03-03 | 22.55 | $38.00 | 1507 |
| 2026-03-02 | 22.89 | $39.80 | 1316 |
| 2026-02-27 | 23.25 | $38.60 | 40 |
| 2026-02-26 | 24.02 | $40.20 | 74 |
| 2026-02-25 | 24.84 | $39.40 | 430 |
| 2026-02-24 | 25.60 | $36.00 | 31 |
| 2026-02-23 | 25.74 | $35.40 | 37 |
| 2026-02-20 | 25.88 | $35.60 | 87 |
| 2026-02-19 | 26.08 | $34.00 | 45 |
| 2026-02-18 | 25.80 | $34.20 | 22 |
| 2026-02-17 | 25.53 | $36.60 | 110 |
| 2026-02-13 | 25.24 | $34.60 | 371 |
| 2026-02-12 | 24.61 | $33.60 | 51 |
| 2026-02-11 | 24.05 | $35.80 | 222 |
| 2026-02-10 | 23.45 | $34.80 | 125 |
| 2026-02-09 | 23.00 | $34.60 | 250 |
| 2026-02-06 | 22.52 | $36.40 | 1106 |
| 2026-02-05 | 22.03 | $34.60 | 240 |
| 2026-02-04 | 21.52 | $38.00 | 566 |
| 2026-02-03 | 21.16 | $39.80 | 192 |
| 2026-02-02 | 20.92 | $40.60 | 340 |
| 2026-01-30 | 20.51 | $41.00 | 1020 |
| 2026-01-29 | 20.08 | $39.00 | 386 |
| 2026-01-28 | 19.79 | $41.80 | 315 |
| 2026-01-27 | 19.54 | $45.00 | 565 |
| 2026-01-26 | 19.33 | $46.00 | 291 |
| 2026-01-23 | 19.13 | $46.00 | 873 |
| 2026-01-22 | 19.15 | $43.00 | 1307 |
| 2026-01-21 | 18.62 | $41.00 | 11165 |
| 2026-01-20 | 18.05 | $40.60 | 2935 |
| 2026-01-16 | 17.50 | $50.40 | 28560 |
| 2026-01-15 | 18.00 | $53.60 | 1765 |
| 2026-01-14 | 18.84 | $54.60 | 237 |
| 2026-01-13 | 19.20 | $55.60 | 190 |
| 2026-01-12 | 19.70 | $56.40 | 4045 |
| 2026-01-09 | 20.22 | $57.20 | 390 |
| 2026-01-08 | 21.17 | $63.20 | 435 |
| 2026-01-07 | 22.05 | $65.40 | 1520 |
| 2026-01-06 | 22.98 | $60.20 | 1591 |
| 2026-01-05 | 24.09 | $54.40 | 350 |
| 2026-01-02 | 24.32 | $54.20 | 235 |
| 2025-12-31 | 24.42 | $53.60 | 96 |
| 2025-12-30 | 24.38 | $53.60 | 340 |
| 2025-12-29 | 24.37 | $55.40 | 871 |
| 2025-12-26 | 24.39 | $57.00 | 5865 |
| 2025-12-24 | 24.35 | $58.00 | 4052 |
| 2025-12-23 | 24.31 | $50.60 | 558 |
| 2025-12-22 | 23.66 | $52.40 | 699 |
| 2025-12-19 | 22.97 | $47.80 | 1640 |
| 2025-12-18 | 22.25 | $56.40 | 635 |
| 2025-12-17 | 21.78 | $50.20 | 415 |
| 2025-12-16 | 21.26 | $57.80 | 192 |
| 2025-12-15 | 21.31 | $59.60 | 146 |
| 2025-12-12 | 21.32 | $62.80 | 165 |
| 2025-12-11 | 21.62 | $60.20 | 60 |
| 2025-12-10 | 21.66 | $61.00 | 101 |
| 2025-12-09 | 21.77 | $60.00 | 325 |
| 2025-12-08 | 21.76 | $58.00 | 85 |
| 2025-12-05 | 21.54 | $55.60 | 86 |
| 2025-12-04 | 21.18 | $56.20 | 215 |
| 2025-12-03 | 20.79 | $54.20 | 307 |
| 2025-12-02 | 20.14 | $53.20 | 118 |
| 2025-12-01 | 19.29 | $53.20 | 305 |
| 2025-11-28 | 18.39 | $59.00 | 90 |
| 2025-11-26 | 17.75 | $58.20 | 75 |
| 2025-11-25 | 17.00 | $57.60 | 1020 |
| 2025-11-24 | 16.17 | $53.60 | 197 |
| 2025-11-21 | 15.30 | $66.00 | 137 |
| 2025-11-20 | 14.91 | $73.60 | 544 |
| 2025-11-19 | 14.59 | $75.80 | 1355 |
| 2025-11-18 | 14.72 | $80.80 | 349 |
| 2025-11-17 | 14.91 | $77.00 | 95 |
| 2025-11-14 | 14.92 | $80.20 | 66 |
| 2025-11-13 | 14.51 | $80.00 | 17 |
| 2025-11-12 | 14.29 | $80.00 | 135 |
| 2025-11-11 | 14.06 | $80.80 | 21 |
| 2025-11-10 | 14.07 | $83.80 | 345 |
| 2025-11-07 | 14.09 | $77.60 | 377 |
| 2025-11-06 | 13.38 | $82.20 | 190 |
| 2025-11-05 | 12.86 | $85.80 | 66 |
| 2025-11-04 | 12.61 | $86.00 | 71 |
| 2025-11-03 | 12.36 | $89.60 | 70 |
| 2025-10-31 | 12.28 | $87.80 | 155 |
| 2025-10-30 | 12.19 | $84.40 | 485 |
| 2025-10-29 | 12.10 | $94.80 | 685 |
| 2025-10-28 | 12.48 | $104.00 | 272 |
| 2025-10-27 | 12.86 | $101.60 | 480 |
| 2025-10-24 | 13.26 | $96.40 | 240 |
| 2025-10-23 | 13.78 | $99.20 | 75 |
| 2025-10-22 | 14.40 | $97.00 | 300 |
| 2025-10-21 | 14.48 | $93.40 | 625 |
| 2025-10-20 | 14.36 | $82.00 | 487 |
| 2025-10-17 | 13.53 | $86.00 | 3885 |
| 2025-10-16 | 12.66 | $88.00 | 85 |
| 2025-10-15 | 12.05 | $91.40 | 175 |
| 2025-10-14 | 11.42 | $89.40 | 767 |
| 2025-10-13 | 10.75 | $88.20 | 700 |
| 2025-10-10 | 10.19 | $100.00 | 472 |
| 2025-10-09 | 10.18 | $110.20 | 240 |
| 2025-10-08 | 10.62 | $106.60 | 337 |
| 2025-10-07 | 10.79 | $107.60 | 1205 |
| 2025-10-06 | 11.19 | $112.00 | 566 |
| 2025-10-03 | 11.67 | $114.20 | 580 |
| 2025-10-02 | 12.28 | $109.40 | 311 |
| 2025-10-01 | 12.93 | $107.20 | 875 |
| 2025-09-30 | 13.14 | $104.60 | 620 |
| 2025-09-29 | 13.14 | $102.40 | 695 |
| 2025-09-26 | 13.14 | $105.20 | 1750 |
| 2025-09-25 | 13.29 | $110.80 | 1335 |
| 2025-09-24 | 13.76 | $113.60 | 1825 |
| 2025-09-23 | 14.25 | $122.20 | 1973 |
| 2025-09-22 | 14.99 | $112.60 | 4291 |
| 2025-09-19 | 15.76 | $129.00 | 3402 |
| 2025-09-18 | 16.07 | $132.00 | 4010 |
| 2025-09-17 | 16.43 | $119.60 | 651 |
| 2025-09-16 | 17.19 | $115.40 | 710 |
| 2025-09-15 | 17.92 | $123.40 | 497 |
| 2025-09-12 | 18.17 | $123.60 | 1395 |
| 2025-09-11 | 18.43 | $128.40 | 325 |
| 2025-09-10 | 18.77 | $124.80 | 1092 |
| 2025-09-09 | 19.27 | $123.40 | 965 |
| 2025-09-08 | 19.61 | $129.40 | 1025 |
| 2025-09-05 | 19.60 | $124.00 | 690 |
| 2025-09-04 | 20.04 | $117.80 | 1325 |
| 2025-09-03 | 20.89 | $104.20 | 310 |
| 2025-09-02 | 21.51 | $101.40 | 657 |
| 2025-08-29 | 22.09 | $101.00 | 490 |
| 2025-08-28 | 22.65 | $97.00 | 828 |
| 2025-08-27 | 23.05 | $89.20 | 2607 |
| 2025-08-26 | 23.35 | $95.80 | 1000 |
| 2025-08-25 | 23.91 | $95.20 | 1941 |
| 2025-08-22 | 24.56 | $112.00 | 2154 |
| 2025-08-21 | 25.54 | $103.00 | 675 |
| 2025-08-20 | 26.51 | $99.40 | 535 |
| 2025-08-19 | 26.95 | $96.00 | 1050 |
| 2025-08-18 | 27.45 | $98.00 | 2050 |
| 2025-08-15 | 27.97 | $100.80 | 1765 |
| 2025-08-14 | 28.56 | $109.40 | 1200 |
| 2025-08-13 | 29.67 | $116.40 | 2505 |
| 2025-08-12 | 30.85 | $123.00 | 985 |
| 2025-08-11 | 32.33 | $119.40 | 2445 |
| 2025-08-08 | 33.88 | $145.00 | 135 |
| 2025-08-07 | 34.45 | $147.80 | 421 |
| 2025-08-06 | 35.19 | $150.00 | 942 |
| 2025-08-05 | 35.97 | $137.20 | 666 |
| 2025-08-04 | 36.78 | $140.40 | 695 |
| 2025-08-01 | 37.37 | $140.20 | 1861 |
| 2025-07-31 | 38.00 | $150.20 | 956 |
| 2025-07-30 | 38.14 | $150.60 | 1521 |
| 2025-07-29 | 38.02 | $158.20 | 1101 |
| 2025-07-28 | 37.51 | $159.60 | 3395 |
| 2025-07-25 | 36.94 | $163.40 | 4136 |
| 2025-07-24 | 36.26 | $184.00 | 3665 |
| 2025-07-23 | 35.55 | $153.60 | 13850 |
| 2025-07-22 | 35.36 | $139.00 | 1795 |
| 2025-07-21 | 35.38 | $135.60 | 2092 |
| 2025-07-18 | 35.41 | $142.00 | 1350 |
| 2025-07-17 | 35.02 | $148.40 | 3598 |
| 2025-07-16 | 34.61 | $148.00 | 5186 |
| 2025-07-15 | 34.26 | $140.00 | 8425 |
| 2025-07-14 | 34.03 | $120.20 | 1563 |
| 2025-07-11 | 34.22 | $117.80 | 1215 |
| 2025-07-10 | 34.24 | $120.20 | 1391 |
| 2025-07-09 | 34.27 | $119.00 | 3642 |
| 2025-07-08 | 34.45 | $106.00 | 4661 |
| 2025-07-07 | 34.63 | $119.20 | 10230 |
| 2025-07-03 | 34.83 | $138.80 | 2982 |
| 2025-07-02 | 33.70 | $129.40 | 4790 |
| 2025-07-01 | 32.55 | $124.00 | 3861 |
| 2025-06-30 | 31.67 | $120.80 | 5241 |
| 2025-06-27 | 30.72 | $116.80 | 3742 |
| 2025-06-26 | 29.85 | $97.60 | 15155 |
| 2025-06-25 | 28.93 | $119.20 | 13126 |
| 2025-06-24 | 27.62 | $123.40 | 82175 |
| 2025-06-23 | 26.25 | $84.60 | 4442 |
| 2025-06-20 | 25.85 | $86.00 | 7665 |
| 2025-06-18 | 25.28 | $79.60 | 4432 |
| 2025-06-17 | 25.14 | $68.20 | 3935 |
| 2025-06-16 | 25.13 | $68.00 | 5260 |
| 2025-06-13 | 25.12 | $61.20 | 2160 |
| 2025-06-12 | 25.50 | $62.20 | 1765 |
| 2025-06-11 | 25.65 | $64.00 | 3405 |
| 2025-06-10 | 25.77 | $66.40 | 5120 |
| 2025-06-09 | 25.80 | $67.40 | 4175 |
| 2025-06-06 | 26.01 | $62.20 | 5216 |
| 2025-06-05 | 26.24 | $63.60 | 11796 |
| 2025-06-04 | 26.48 | $54.20 | 6158 |
| 2025-06-03 | 27.12 | $49.40 | 4019 |
| 2025-06-02 | 27.92 | $46.60 | 4390 |
| 2025-05-30 | 28.86 | $47.20 | 4339 |
| 2025-05-29 | 29.84 | $49.20 | 11625 |
| 2025-05-28 | 30.83 | $44.60 | 11265 |
| 2025-05-27 | 31.88 | $52.00 | 8006 |
| 2025-05-23 | 32.78 | $59.80 | 6082 |
| 2025-05-22 | 33.41 | $67.60 | 9082 |
| 2025-05-21 | 34.08 | $64.00 | 14967 |
| 2025-05-20 | 34.79 | $69.00 | 92342 |
| 2025-05-19 | 34.33 | $70.80 | 62210 |
| 2025-05-16 | 33.75 | $70.00 | 164985 |
| 2025-05-15 | 33.14 | $69.60 | 1.1M |
| 2025-05-14 | 32.54 | $69.00 | 259965 |
| 2025-05-13 | 31.73 | $68.80 | 202580 |
| 2025-05-12 | 30.81 | $72.00 | 4.6M |
| 2025-05-09 | 29.83 | $68.20 | 344875 |
| 2025-05-08 | 29.43 | $68.00 | 216725 |
| 2025-05-07 | 28.85 | $69.80 | 527825 |
| 2025-05-06 | 28.23 | $90.00 | 20.5M |
| 2025-05-05 | 26.99 | $49.40 | 1.2M |
| 2025-05-02 | 26.46 | $55.60 | 3.9M |
| 2025-05-01 | 25.76 | $62.40 | 101435 |
| 2025-04-30 | 26.37 | $55.20 | 113475 |
| 2025-04-29 | 26.53 | $45.60 | 21487 |
| 2025-04-28 | 26.02 | $46.20 | 59675 |
| 2025-04-25 | 25.52 | $49.20 | 69585 |
| 2025-04-24 | 25.13 | $52.00 | 176615 |
| 2025-04-23 | 24.72 | $51.20 | 41822 |
| 2025-04-22 | 24.11 | $52.00 | 1598 |
| 2025-04-21 | 23.48 | $51.20 | 1731 |
| 2025-04-17 | 22.65 | $50.80 | 1590 |
| 2025-04-16 | 21.78 | $53.80 | 827 |
| 2025-04-15 | 21.01 | $57.20 | 785 |
| 2025-04-14 | 20.32 | $60.60 | 844 |
| 2025-04-11 | 19.60 | $58.00 | 973 |
| 2025-04-10 | 18.82 | $61.00 | 1112 |
| 2025-04-09 | 18.01 | $66.40 | 1924 |
| 2025-04-08 | 17.24 | $66.60 | 1303 |
| 2025-04-07 | 16.54 | $73.00 | 1296 |
| 2025-04-04 | 15.97 | $80.00 | 421 |
| 2025-04-03 | 15.45 | $77.60 | 436 |
| 2025-04-02 | 14.88 | $84.00 | 947 |
| 2025-04-01 | 14.61 | $89.00 | 214 |
| 2025-03-31 | 14.16 | $84.00 | 1617 |
| 2025-03-28 | 13.68 | $89.20 | 637 |
| 2025-03-27 | 13.40 | $98.00 | 1286 |
| 2025-03-26 | 13.17 | $104.60 | 3469 |
| 2025-03-25 | 13.04 | $127.40 | 639 |
| 2025-03-24 | 13.70 | $134.80 | 1124 |
| 2025-03-21 | 14.30 | $132.60 | 786 |
| 2025-03-20 | 15.01 | $128.20 | 813 |
| 2025-03-19 | 15.75 | $131.20 | 1366 |
| 2025-03-18 | 16.54 | $128.00 | 1252 |
| 2025-03-17 | 16.90 | $120.00 | 6568 |
| 2025-03-14 | 17.28 | $148.60 | 5176 |
| 2025-03-13 | 17.76 | $159.20 | 1453 |
| 2025-03-12 | 18.04 | $167.40 | 874 |
| 2025-03-11 | 18.63 | $154.40 | 453 |
| 2025-03-10 | 19.55 | $151.00 | 227 |
| 2025-03-07 | 20.29 | $152.00 | 219 |
| 2025-03-06 | 21.07 | $151.00 | 188 |
| 2025-03-05 | 21.83 | $144.00 | 164 |
| 2025-03-04 | 22.53 | $142.80 | 659 |
| 2025-03-03 | 23.27 | $145.40 | 551 |
| 2025-02-28 | 24.29 | $156.00 | 840 |
| 2025-02-27 | 25.14 | $142.80 | 547 |
| 2025-02-26 | 25.74 | $143.00 | 829 |
| 2025-02-25 | 26.38 | $146.60 | 1143 |
| 2025-02-24 | 27.17 | $141.20 | 801 |
| 2025-02-21 | 27.75 | $135.20 | 1062 |
| 2025-02-20 | 28.23 | $136.00 | 890 |
| 2025-02-19 | 28.80 | $129.60 | 983 |
| 2025-02-18 | 29.40 | $130.00 | 2581 |
| 2025-02-14 | 30.03 | $129.40 | 799 |
| 2025-02-13 | 30.59 | $126.40 | 726 |
| 2025-02-12 | 30.95 | $121.60 | 1946 |
| 2025-02-11 | 31.34 | $126.00 | 4625 |
| 2025-02-10 | 31.74 | $153.60 | 2796 |
| 2025-02-07 | 32.62 | $158.40 | 10001 |
| 2025-02-06 | 33.57 | $151.80 | 607 |
| 2025-02-05 | 33.17 | $151.00 | 632 |
| 2025-02-04 | 32.77 | $152.00 | 606 |
| 2025-02-03 | 32.34 | $152.00 | 967 |
| 2025-01-31 | 31.90 | $151.20 | 752 |
| 2025-01-30 | 31.51 | $156.60 | 805 |
| 2025-01-29 | 31.17 | $167.40 | 694 |
| 2025-01-28 | 30.83 | $168.00 | 1159 |
| 2025-01-27 | 30.48 | $166.80 | 2398 |
| 2025-01-24 | 30.15 | $173.60 | 2290 |
| 2025-01-23 | 29.80 | $161.40 | 1833 |
| 2025-01-22 | 29.17 | $150.60 | 945 |
| 2025-01-21 | 28.35 | $150.00 | 897 |
| 2025-01-17 | 27.50 | $156.20 | 1177 |
| 2025-01-16 | 26.62 | $155.60 | 3438 |
| 2025-01-15 | 25.70 | $148.40 | 4189 |
| 2025-01-14 | 24.56 | $146.80 | 7235 |
| 2025-01-13 | 23.33 | $136.00 | 11992 |
| 2025-01-10 | 22.04 | $171.40 | 19623 |
| 2025-01-08 | 20.79 | $322.00 | 3758 |
| 2025-01-07 | 20.37 | $372.00 | 2133 |
| 2025-01-06 | 20.88 | $416.00 | 4788 |
| 2025-01-03 | 21.89 | $432.00 | 1333 |
| 2025-01-02 | 22.75 | $460.00 | 738 |
| 2024-12-31 | 23.52 | $440.00 | 1439 |
| 2024-12-30 | 24.34 | $448.00 | 1800 |
| 2024-12-27 | 25.07 | $456.00 | 2756 |
| 2024-12-26 | 25.84 | $436.00 | 1503 |
| 2024-12-24 | 27.04 | $428.00 | 467 |
| 2024-12-23 | 28.32 | $424.00 | 725 |
| 2024-12-20 | 29.67 | $432.00 | 218 |
| 2024-12-19 | 30.69 | $432.00 | 283 |
| 2024-12-18 | 31.76 | $440.00 | 712 |
| 2024-12-17 | 32.70 | $480.00 | 638 |
| 2024-12-16 | 33.17 | $484.00 | 203 |
| 2024-12-13 | 33.66 | $488.00 | 114 |
| 2024-12-12 | 33.92 | $496.00 | 102 |
| 2024-12-11 | 33.98 | $516.00 | 165 |
| 2024-12-10 | 34.05 | $512.00 | 265 |
| 2024-12-09 | 34.13 | $528.00 | 487 |
| 2024-12-06 | 34.21 | $464.00 | 447 |
| 2024-12-05 | 34.67 | $488.00 | 305 |
| 2024-12-04 | 35.19 | $500.00 | 326 |
| 2024-12-03 | 35.40 | $508.00 | 218 |
| 2024-12-02 | 35.57 | $512.00 | 542 |
| 2024-11-29 | 35.58 | $508.00 | 1920 |
| 2024-11-27 | 35.58 | $540.00 | 204 |
| 2024-11-26 | 34.85 | $532.00 | 131 |
| 2024-11-25 | 34.16 | $552.00 | 416 |
| 2024-11-22 | 33.44 | $504.00 | 218 |
| 2024-11-21 | 32.97 | $500.00 | 122 |
| 2024-11-20 | 32.43 | $508.00 | 154 |
| 2024-11-19 | 31.95 | $476.00 | 192 |
| 2024-11-18 | 31.60 | $452.00 | 166 |
| 2024-11-15 | 31.34 | $452.00 | 189 |
| 2024-11-14 | 30.87 | $472.00 | 135 |
| 2024-11-13 | 30.44 | $452.00 | 207 |
| 2024-11-12 | 30.01 | $472.00 | 178 |
| 2024-11-11 | 29.47 | $492.00 | 143 |
| 2024-11-08 | 28.62 | $496.00 | 321 |
| 2024-11-07 | 27.72 | $532.00 | 190 |
| 2024-11-06 | 26.56 | $496.00 | 305 |
| 2024-11-05 | 25.42 | $500.00 | 153 |
| 2024-11-04 | 24.24 | $492.00 | 251 |
| 2024-11-01 | 23.01 | $468.00 | 543 |
| 2024-10-31 | 21.72 | $484.00 | 868 |
| 2024-10-30 | 20.18 | $524.00 | 371 |
| 2024-10-29 | 18.18 | $548.00 | 133 |
| 2024-10-28 | 15.84 | $540.00 | 508 |
| 2024-10-25 | 13.38 | $572.00 | 354 |
| 2024-10-24 | 10.50 | $600.00 | 169 |
| 2024-10-23 | 7.31 | $604.00 | 425 |
| 2024-10-22 | 3.96 | $612.00 | 319 |
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