Is American Integrity Insurance Group, Inc. (AII) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Integrity Insurance Group, Inc. (AII) research center and poll results.
NYSE : AII
American Integrity Insurance Group, Inc. — Technical Indicators
$18.06 USD
-$0.68 (-3.63%)
- Volume
- 33.99K
- Average Volume
- 116.77K
- Market Capitalization
- $353.81M
- P/E Ratio
- 4.12
- Dividend Yield
- 5.65%
- Price Target
- $23.00
- Year High
- $26.36
- Year Low
- $16.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $1.25
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
18.76
2026-07-22
Close Price
$18.06
Vol: 33814
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.57
Average
19.34
Maximum
24.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.76 | $18.06 | 33814 |
| 2026-07-21 | 18.75 | $18.74 | 73700 |
| 2026-07-20 | 18.68 | $18.93 | 52646 |
| 2026-07-17 | 18.57 | $18.66 | 53407 |
| 2026-07-16 | 18.51 | $18.72 | 47031 |
| 2026-07-15 | 18.44 | $18.32 | 58900 |
| 2026-07-14 | 18.35 | $18.68 | 56411 |
| 2026-07-13 | 18.27 | $19.25 | 56011 |
| 2026-07-10 | 18.15 | $19.02 | 43126 |
| 2026-07-09 | 18.05 | $19.16 | 116600 |
| 2026-07-08 | 17.93 | $19.05 | 68800 |
| 2026-07-07 | 17.82 | $19.15 | 165800 |
| 2026-07-06 | 17.71 | $18.73 | 74515 |
| 2026-07-02 | 17.59 | $19.27 | 88800 |
| 2026-07-01 | 17.46 | $19.03 | 102206 |
| 2026-06-30 | 17.34 | $18.83 | 88900 |
| 2026-06-29 | 17.23 | $19.11 | 90934 |
| 2026-06-26 | 17.09 | $18.72 | 489027 |
| 2026-06-25 | 16.99 | $17.70 | 135330 |
| 2026-06-24 | 16.94 | $18.04 | 117126 |
| 2026-06-23 | 16.87 | $17.96 | 249926 |
| 2026-06-22 | 16.82 | $17.29 | 109040 |
| 2026-06-18 | 16.80 | $16.76 | 282400 |
| 2026-06-17 | 16.79 | $17.50 | 159136 |
| 2026-06-16 | 16.74 | $17.15 | 331700 |
| 2026-06-15 | 16.73 | $16.67 | 217524 |
| 2026-06-12 | 16.75 | $17.01 | 184600 |
| 2026-06-11 | 16.76 | $16.86 | 96300 |
| 2026-06-10 | 16.76 | $17.00 | 141938 |
| 2026-06-09 | 16.89 | $16.75 | 234502 |
| 2026-06-08 | 17.04 | $16.77 | 87800 |
| 2026-06-05 | 17.19 | $17.00 | 106223 |
| 2026-06-04 | 17.32 | $16.36 | 115548 |
| 2026-06-03 | 17.47 | $16.59 | 170136 |
| 2026-06-02 | 17.62 | $16.76 | 178823 |
| 2026-06-01 | 17.73 | $16.60 | 141712 |
| 2026-05-29 | 17.87 | $16.36 | 97320 |
| 2026-05-28 | 18.03 | $16.60 | 92210 |
| 2026-05-27 | 18.17 | $16.70 | 108200 |
| 2026-05-26 | 18.32 | $16.65 | 103740 |
| 2026-05-22 | 18.47 | $17.01 | 157100 |
| 2026-05-21 | 18.60 | $16.86 | 123700 |
| 2026-05-20 | 18.72 | $16.60 | 81014 |
| 2026-05-19 | 18.84 | $16.56 | 109123 |
| 2026-05-18 | 18.96 | $16.93 | 53016 |
| 2026-05-15 | 19.07 | $17.07 | 89300 |
| 2026-05-14 | 19.20 | $17.08 | 89117 |
| 2026-05-13 | 19.29 | $16.87 | 280073 |
| 2026-05-12 | 19.38 | $19.60 | 71200 |
| 2026-05-11 | 19.33 | $19.79 | 83301 |
| 2026-05-08 | 19.27 | $19.73 | 67000 |
| 2026-05-07 | 19.20 | $19.67 | 62600 |
| 2026-05-06 | 19.16 | $19.31 | 53243 |
| 2026-05-05 | 19.13 | $19.63 | 46601 |
| 2026-05-04 | 19.08 | $18.94 | 37731 |
| 2026-05-01 | 19.10 | $19.36 | 96200 |
| 2026-04-30 | 19.10 | $19.60 | 132600 |
| 2026-04-29 | 19.06 | $19.37 | 52200 |
| 2026-04-28 | 19.06 | $19.82 | 55000 |
| 2026-04-27 | 19.03 | $19.53 | 47601 |
| 2026-04-24 | 18.99 | $19.67 | 93300 |
| 2026-04-23 | 18.95 | $19.35 | 64900 |
| 2026-04-22 | 18.94 | $18.85 | 92017 |
| 2026-04-21 | 18.96 | $18.99 | 80011 |
| 2026-04-20 | 18.98 | $19.26 | 61626 |
| 2026-04-17 | 18.95 | $19.62 | 102320 |
| 2026-04-16 | 18.92 | $18.92 | 72200 |
| 2026-04-15 | 18.94 | $18.66 | 52700 |
| 2026-04-14 | 18.96 | $18.59 | 57300 |
| 2026-04-13 | 18.98 | $18.55 | 55339 |
| 2026-04-10 | 19.02 | $18.24 | 64600 |
| 2026-04-09 | 19.06 | $18.84 | 81400 |
| 2026-04-08 | 19.06 | $18.85 | 80847 |
| 2026-04-07 | 19.09 | $18.55 | 81500 |
| 2026-04-06 | 19.11 | $19.47 | 81018 |
| 2026-04-02 | 19.11 | $19.19 | 65400 |
| 2026-04-01 | 19.15 | $18.92 | 136018 |
| 2026-03-31 | 19.20 | $19.28 | 224628 |
| 2026-03-30 | 19.26 | $19.26 | 163300 |
| 2026-03-27 | 19.36 | $18.64 | 116813 |
| 2026-03-26 | 19.44 | $19.02 | 122400 |
| 2026-03-25 | 19.53 | $19.08 | 47900 |
| 2026-03-24 | 19.58 | $19.29 | 64325 |
| 2026-03-23 | 19.53 | $19.29 | 144900 |
| 2026-03-20 | 19.45 | $18.78 | 594409 |
| 2026-03-19 | 19.41 | $19.06 | 133129 |
| 2026-03-18 | 19.35 | $19.15 | 141647 |
| 2026-03-17 | 19.28 | $19.19 | 173247 |
| 2026-03-16 | 19.24 | $18.92 | 121200 |
| 2026-03-13 | 19.18 | $19.33 | 111585 |
| 2026-03-12 | 19.11 | $19.01 | 89900 |
| 2026-03-11 | 19.07 | $19.01 | 172318 |
| 2026-03-10 | 19.03 | $19.40 | 142500 |
| 2026-03-09 | 18.95 | $18.96 | 316118 |
| 2026-03-06 | 18.91 | $19.50 | 79900 |
| 2026-03-05 | 18.86 | $19.88 | 94440 |
| 2026-03-04 | 18.78 | $20.03 | 92346 |
| 2026-03-03 | 18.70 | $20.42 | 152641 |
| 2026-03-02 | 18.63 | $21.16 | 580734 |
| 2026-02-27 | 18.50 | $20.36 | 113400 |
| 2026-02-26 | 18.42 | $20.87 | 140936 |
| 2026-02-25 | 18.30 | $20.07 | 357200 |
| 2026-02-24 | 18.22 | $18.19 | 150223 |
| 2026-02-23 | 18.23 | $17.69 | 141600 |
| 2026-02-20 | 18.27 | $18.06 | 113267 |
| 2026-02-19 | 18.32 | $17.80 | 142974 |
| 2026-02-18 | 18.42 | $17.80 | 77800 |
| 2026-02-17 | 18.47 | $18.25 | 73200 |
| 2026-02-13 | 18.50 | $17.83 | 73100 |
| 2026-02-12 | 18.56 | $17.95 | 154240 |
| 2026-02-11 | 18.61 | $18.17 | 73000 |
| 2026-02-10 | 18.66 | $18.18 | 101300 |
| 2026-02-09 | 18.74 | $17.73 | 84512 |
| 2026-02-06 | 18.84 | $18.29 | 56513 |
| 2026-02-05 | 18.94 | $18.37 | 65011 |
| 2026-02-04 | 19.02 | $18.38 | 68100 |
| 2026-02-03 | 19.11 | $18.36 | 163240 |
| 2026-02-02 | 19.20 | $19.00 | 100818 |
| 2026-01-30 | 19.26 | $18.69 | 128000 |
| 2026-01-29 | 19.37 | $18.67 | 191553 |
| 2026-01-28 | 19.47 | $18.51 | 214728 |
| 2026-01-27 | 19.59 | $18.51 | 119200 |
| 2026-01-26 | 19.69 | $18.30 | 70800 |
| 2026-01-23 | 19.81 | $18.50 | 146900 |
| 2026-01-22 | 19.93 | $19.18 | 163306 |
| 2026-01-21 | 20.02 | $19.63 | 335445 |
| 2026-01-20 | 20.06 | $18.81 | 157819 |
| 2026-01-16 | 20.15 | $18.84 | 114239 |
| 2026-01-15 | 20.21 | $19.03 | 136825 |
| 2026-01-14 | 20.27 | $19.00 | 193200 |
| 2026-01-13 | 20.34 | $19.26 | 94637 |
| 2026-01-12 | 20.39 | $19.76 | 54900 |
| 2026-01-09 | 20.41 | $19.76 | 73744 |
| 2026-01-08 | 20.42 | $20.22 | 105240 |
| 2026-01-07 | 20.41 | $20.06 | 135410 |
| 2026-01-06 | 20.38 | $20.19 | 165939 |
| 2026-01-05 | 20.36 | $20.15 | 129400 |
| 2026-01-02 | 20.39 | $20.18 | 143000 |
| 2025-12-31 | 20.40 | $20.83 | 110300 |
| 2025-12-30 | 20.39 | $20.65 | 126300 |
| 2025-12-29 | 20.39 | $20.87 | 129601 |
| 2025-12-26 | 20.40 | $20.58 | 110510 |
| 2025-12-24 | 20.42 | $20.74 | 41438 |
| 2025-12-23 | 20.43 | $20.76 | 111728 |
| 2025-12-22 | 20.39 | $21.06 | 245900 |
| 2025-12-19 | 20.33 | $20.54 | 312746 |
| 2025-12-18 | 20.27 | $20.46 | 99212 |
| 2025-12-17 | 20.28 | $20.14 | 220400 |
| 2025-12-16 | 20.43 | $20.18 | 148445 |
| 2025-12-15 | 20.63 | $20.38 | 98428 |
| 2025-12-12 | 20.86 | $20.25 | 183000 |
| 2025-12-11 | 21.09 | $20.27 | 169136 |
| 2025-12-10 | 21.30 | $19.94 | 163714 |
| 2025-12-09 | 21.61 | $19.92 | 201100 |
| 2025-12-08 | 21.88 | $19.54 | 177633 |
| 2025-12-05 | 22.16 | $19.79 | 246144 |
| 2025-12-04 | 22.41 | $20.62 | 208700 |
| 2025-12-03 | 22.61 | $20.46 | 144600 |
| 2025-12-02 | 22.77 | $20.55 | 178400 |
| 2025-12-01 | 22.92 | $20.69 | 192700 |
| 2025-11-28 | 23.08 | $21.14 | 97400 |
| 2025-11-26 | 23.21 | $20.99 | 242748 |
| 2025-11-25 | 23.33 | $20.89 | 362944 |
| 2025-11-24 | 23.48 | $20.08 | 403100 |
| 2025-11-21 | 23.68 | $19.76 | 500600 |
| 2025-11-20 | 23.90 | $19.27 | 1.7M |
| 2025-11-19 | 24.09 | $20.76 | 422333 |
| 2025-11-18 | 24.20 | $23.17 | 286000 |
| 2025-11-17 | 24.16 | $24.15 | 140634 |
| 2025-11-14 | 24.09 | $24.96 | 81300 |
| 2025-11-13 | 24.00 | $24.80 | 159645 |
| 2025-11-12 | 23.91 | $24.48 | 203032 |
| 2025-11-11 | 23.88 | $26.19 | 270380 |
| 2025-11-10 | 23.76 | $25.39 | 140420 |
| 2025-11-07 | 23.65 | $25.01 | 131530 |
| 2025-11-06 | 23.57 | $24.83 | 70002 |
| 2025-11-05 | 23.50 | $24.55 | 76636 |
| 2025-11-04 | 23.47 | $23.75 | 61441 |
| 2025-11-03 | 23.47 | $23.50 | 81100 |
| 2025-10-31 | 23.44 | $23.83 | 78609 |
| 2025-10-30 | 23.38 | $23.91 | 56500 |
| 2025-10-29 | 23.32 | $23.36 | 50600 |
| 2025-10-28 | 23.26 | $23.75 | 68537 |
| 2025-10-27 | 23.19 | $24.20 | 85200 |
| 2025-10-24 | 23.07 | $24.16 | 49424 |
| 2025-10-23 | 22.96 | $23.05 | 49000 |
| 2025-10-22 | 22.88 | $22.94 | 87700 |
| 2025-10-21 | 22.80 | $22.39 | 84915 |
| 2025-10-20 | 22.78 | $22.69 | 66918 |
| 2025-10-17 | 22.77 | $23.18 | 87826 |
| 2025-10-16 | 22.69 | $23.10 | 133430 |
| 2025-10-15 | 22.58 | $23.84 | 64742 |
| 2025-10-14 | 22.45 | $23.85 | 71900 |
| 2025-10-13 | 22.28 | $23.18 | 70000 |
| 2025-10-10 | 22.13 | $23.26 | 71600 |
| 2025-10-09 | 21.97 | $23.56 | 111600 |
| 2025-10-08 | 21.79 | $23.91 | 108647 |
| 2025-10-07 | 21.57 | $23.64 | 167512 |
| 2025-10-06 | 21.36 | $22.99 | 95400 |
| 2025-10-03 | 21.19 | $22.73 | 125400 |
| 2025-10-02 | 21.04 | $22.61 | 120027 |
| 2025-10-01 | 20.89 | $22.26 | 96100 |
| 2025-09-30 | 20.76 | $22.31 | 118913 |
| 2025-09-29 | 20.63 | $21.82 | 112217 |
| 2025-09-26 | 20.54 | $21.98 | 151100 |
| 2025-09-25 | 20.42 | $21.37 | 58417 |
| 2025-09-24 | 20.32 | $21.41 | 77200 |
| 2025-09-23 | 20.20 | $21.99 | 107437 |
| 2025-09-22 | 20.08 | $22.46 | 147600 |
| 2025-09-19 | 19.87 | $21.51 | 1.0M |
| 2025-09-18 | 19.70 | $21.00 | 136310 |
| 2025-09-17 | 19.55 | $21.11 | 116615 |
| 2025-09-16 | 19.41 | $20.50 | 129300 |
| 2025-09-15 | 19.32 | $20.27 | 188045 |
| 2025-09-12 | 19.26 | $19.94 | 58020 |
| 2025-09-11 | 19.20 | $20.05 | 107605 |
| 2025-09-10 | 19.08 | $19.39 | 63000 |
| 2025-09-09 | 19.00 | $19.54 | 74004 |
| 2025-09-08 | 18.91 | $19.57 | 97300 |
| 2025-09-05 | 18.81 | $19.67 | 105433 |
| 2025-09-04 | 18.71 | $19.63 | 68300 |
| 2025-09-03 | 18.64 | $19.69 | 44700 |
| 2025-09-02 | 18.59 | $19.74 | 71201 |
| 2025-08-29 | 18.53 | $19.99 | 104400 |
| 2025-08-28 | 18.45 | $19.50 | 102202 |
| 2025-08-27 | 18.41 | $19.47 | 68041 |
| 2025-08-26 | 18.37 | $18.93 | 113300 |
| 2025-08-25 | 18.30 | $19.57 | 180300 |
| 2025-08-22 | 18.18 | $18.40 | 160000 |
| 2025-08-21 | 18.13 | $18.09 | 59300 |
| 2025-08-20 | 18.10 | $17.95 | 46800 |
| 2025-08-19 | 18.08 | $18.32 | 32000 |
| 2025-08-18 | 18.04 | $18.76 | 58500 |
| 2025-08-15 | 17.94 | $19.07 | 116736 |
| 2025-08-14 | 17.87 | $18.66 | 91100 |
| 2025-08-13 | 17.83 | $17.59 | 75827 |
| 2025-08-12 | 17.84 | $17.77 | 47800 |
| 2025-08-11 | 17.83 | $17.79 | 72313 |
| 2025-08-08 | 17.85 | $17.57 | 45400 |
| 2025-08-07 | 17.84 | $17.65 | 40100 |
| 2025-08-06 | 17.82 | $18.19 | 52600 |
| 2025-08-05 | 17.80 | $18.72 | 48849 |
| 2025-08-04 | 17.75 | $18.58 | 60100 |
| 2025-08-01 | 17.70 | $18.48 | 52100 |
| 2025-07-31 | 17.66 | $18.66 | 40226 |
| 2025-07-30 | 17.62 | $18.60 | 66700 |
| 2025-07-29 | 17.61 | $17.60 | 123700 |
| 2025-07-28 | 17.65 | $17.18 | 36300 |
| 2025-07-25 | 17.68 | $17.33 | 41427 |
| 2025-07-24 | 17.72 | $17.51 | 81636 |
| 2025-07-23 | 17.72 | $17.55 | 90300 |
| 2025-07-22 | 17.74 | $17.50 | 89600 |
| 2025-07-21 | 17.72 | $16.89 | 72900 |
| 2025-07-18 | 17.70 | $17.66 | 57700 |
| 2025-07-17 | 17.66 | $17.83 | 99700 |
| 2025-07-16 | 17.59 | $17.73 | 105200 |
| 2025-07-15 | 17.53 | $17.67 | 173000 |
| 2025-07-14 | 17.47 | $18.07 | 48100 |
| 2025-07-11 | 17.36 | $17.34 | 31900 |
| 2025-07-10 | 17.30 | $17.24 | 69100 |
| 2025-07-09 | 17.26 | $17.76 | 279000 |
| 2025-07-08 | 17.22 | $17.78 | 132300 |
| 2025-07-07 | 17.18 | $17.53 | 95900 |
| 2025-07-03 | 17.14 | $17.81 | 27800 |
| 2025-07-02 | 17.07 | $17.85 | 280600 |
| 2025-07-01 | 17.01 | $18.43 | 395300 |
| 2025-06-30 | 16.92 | $18.39 | 478300 |
| 2025-06-27 | 16.83 | $17.82 | 112823 |
| 2025-06-26 | 16.78 | $17.98 | 100900 |
| 2025-06-25 | 16.72 | $17.65 | 148500 |
| 2025-06-24 | 16.66 | $17.86 | 407700 |
| 2025-06-23 | 16.59 | $17.01 | 175800 |
| 2025-06-20 | 16.57 | $16.63 | 618300 |
| 2025-06-18 | 16.57 | $16.72 | 135403 |
| 2025-06-17 | 16.58 | $16.49 | 146512 |
| 2025-06-16 | 16.58 | $16.54 | 198200 |
| 2025-06-13 | 16.57 | $16.46 | 191500 |
| 2025-06-12 | 16.58 | $16.00 | 253614 |
| 2025-06-11 | 16.65 | $16.11 | 107600 |
| 2025-06-10 | 16.71 | $16.41 | 134800 |
| 2025-06-09 | 16.75 | $17.00 | 181802 |
| 2025-06-06 | 16.77 | $17.00 | 90624 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
18.52
2026-07-22
Close Price
$18.06
Vol: 33814
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.57
Average
19.36
Maximum
24.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.52 | $18.06 | 33814 |
| 2026-07-21 | 18.57 | $18.74 | 73700 |
| 2026-07-20 | 18.55 | $18.93 | 52646 |
| 2026-07-17 | 18.51 | $18.66 | 53407 |
| 2026-07-16 | 18.50 | $18.72 | 47031 |
| 2026-07-15 | 18.47 | $18.32 | 58900 |
| 2026-07-14 | 18.49 | $18.68 | 56411 |
| 2026-07-13 | 18.47 | $19.25 | 56011 |
| 2026-07-10 | 18.39 | $19.02 | 43126 |
| 2026-07-09 | 18.32 | $19.16 | 116600 |
| 2026-07-08 | 18.23 | $19.05 | 68800 |
| 2026-07-07 | 18.15 | $19.15 | 165800 |
| 2026-07-06 | 18.04 | $18.73 | 74515 |
| 2026-07-02 | 17.97 | $19.27 | 88800 |
| 2026-07-01 | 17.83 | $19.03 | 102206 |
| 2026-06-30 | 17.71 | $18.83 | 88900 |
| 2026-06-29 | 17.59 | $19.11 | 90934 |
| 2026-06-26 | 17.43 | $18.72 | 489027 |
| 2026-06-25 | 17.29 | $17.70 | 135330 |
| 2026-06-24 | 17.25 | $18.04 | 117126 |
| 2026-06-23 | 17.16 | $17.96 | 249926 |
| 2026-06-22 | 17.08 | $17.29 | 109040 |
| 2026-06-18 | 17.06 | $16.76 | 282400 |
| 2026-06-17 | 17.09 | $17.50 | 159136 |
| 2026-06-16 | 17.05 | $17.15 | 331700 |
| 2026-06-15 | 17.03 | $16.67 | 217524 |
| 2026-06-12 | 17.07 | $17.01 | 184600 |
| 2026-06-11 | 17.08 | $16.86 | 96300 |
| 2026-06-10 | 17.10 | $17.00 | 141938 |
| 2026-06-09 | 17.11 | $16.75 | 234502 |
| 2026-06-08 | 17.15 | $16.77 | 87800 |
| 2026-06-05 | 17.19 | $17.00 | 106223 |
| 2026-06-04 | 17.21 | $16.36 | 115548 |
| 2026-06-03 | 17.30 | $16.59 | 170136 |
| 2026-06-02 | 17.38 | $16.76 | 178823 |
| 2026-06-01 | 17.44 | $16.60 | 141712 |
| 2026-05-29 | 17.53 | $16.36 | 97320 |
| 2026-05-28 | 17.65 | $16.60 | 92210 |
| 2026-05-27 | 17.76 | $16.70 | 108200 |
| 2026-05-26 | 17.88 | $16.65 | 103740 |
| 2026-05-22 | 18.00 | $17.01 | 157100 |
| 2026-05-21 | 18.11 | $16.86 | 123700 |
| 2026-05-20 | 18.24 | $16.60 | 81014 |
| 2026-05-19 | 18.41 | $16.56 | 109123 |
| 2026-05-18 | 18.61 | $16.93 | 53016 |
| 2026-05-15 | 18.79 | $17.07 | 89300 |
| 2026-05-14 | 18.97 | $17.08 | 89117 |
| 2026-05-13 | 19.16 | $16.87 | 280073 |
| 2026-05-12 | 19.41 | $19.60 | 71200 |
| 2026-05-11 | 19.39 | $19.79 | 83301 |
| 2026-05-08 | 19.34 | $19.73 | 67000 |
| 2026-05-07 | 19.30 | $19.67 | 62600 |
| 2026-05-06 | 19.26 | $19.31 | 53243 |
| 2026-05-05 | 19.26 | $19.63 | 46601 |
| 2026-05-04 | 19.22 | $18.94 | 37731 |
| 2026-05-01 | 19.25 | $19.36 | 96200 |
| 2026-04-30 | 19.24 | $19.60 | 132600 |
| 2026-04-29 | 19.20 | $19.37 | 52200 |
| 2026-04-28 | 19.18 | $19.82 | 55000 |
| 2026-04-27 | 19.11 | $19.53 | 47601 |
| 2026-04-24 | 19.07 | $19.67 | 93300 |
| 2026-04-23 | 19.01 | $19.35 | 64900 |
| 2026-04-22 | 18.97 | $18.85 | 92017 |
| 2026-04-21 | 18.98 | $18.99 | 80011 |
| 2026-04-20 | 18.98 | $19.26 | 61626 |
| 2026-04-17 | 18.95 | $19.62 | 102320 |
| 2026-04-16 | 18.88 | $18.92 | 72200 |
| 2026-04-15 | 18.88 | $18.66 | 52700 |
| 2026-04-14 | 18.90 | $18.59 | 57300 |
| 2026-04-13 | 18.94 | $18.55 | 55339 |
| 2026-04-10 | 18.98 | $18.24 | 64600 |
| 2026-04-09 | 19.06 | $18.84 | 81400 |
| 2026-04-08 | 19.08 | $18.85 | 80847 |
| 2026-04-07 | 19.10 | $18.55 | 81500 |
| 2026-04-06 | 19.16 | $19.47 | 81018 |
| 2026-04-02 | 19.13 | $19.19 | 65400 |
| 2026-04-01 | 19.12 | $18.92 | 136018 |
| 2026-03-31 | 19.14 | $19.28 | 224628 |
| 2026-03-30 | 19.13 | $19.26 | 163300 |
| 2026-03-27 | 19.11 | $18.64 | 116813 |
| 2026-03-26 | 19.16 | $19.02 | 122400 |
| 2026-03-25 | 19.18 | $19.08 | 47900 |
| 2026-03-24 | 19.19 | $19.29 | 64325 |
| 2026-03-23 | 19.18 | $19.29 | 144900 |
| 2026-03-20 | 19.17 | $18.78 | 594409 |
| 2026-03-19 | 19.21 | $19.06 | 133129 |
| 2026-03-18 | 19.22 | $19.15 | 141647 |
| 2026-03-17 | 19.23 | $19.19 | 173247 |
| 2026-03-16 | 19.23 | $18.92 | 121200 |
| 2026-03-13 | 19.27 | $19.33 | 111585 |
| 2026-03-12 | 19.26 | $19.01 | 89900 |
| 2026-03-11 | 19.29 | $19.01 | 172318 |
| 2026-03-10 | 19.32 | $19.40 | 142500 |
| 2026-03-09 | 19.31 | $18.96 | 316118 |
| 2026-03-06 | 19.34 | $19.50 | 79900 |
| 2026-03-05 | 19.33 | $19.88 | 94440 |
| 2026-03-04 | 19.27 | $20.03 | 92346 |
| 2026-03-03 | 19.19 | $20.42 | 152641 |
| 2026-03-02 | 19.06 | $21.16 | 580734 |
| 2026-02-27 | 18.84 | $20.36 | 113400 |
| 2026-02-26 | 18.68 | $20.87 | 140936 |
| 2026-02-25 | 18.45 | $20.07 | 357200 |
| 2026-02-24 | 18.28 | $18.19 | 150223 |
| 2026-02-23 | 18.29 | $17.69 | 141600 |
| 2026-02-20 | 18.35 | $18.06 | 113267 |
| 2026-02-19 | 18.38 | $17.80 | 142974 |
| 2026-02-18 | 18.44 | $17.80 | 77800 |
| 2026-02-17 | 18.51 | $18.25 | 73200 |
| 2026-02-13 | 18.54 | $17.83 | 73100 |
| 2026-02-12 | 18.61 | $17.95 | 154240 |
| 2026-02-11 | 18.68 | $18.17 | 73000 |
| 2026-02-10 | 18.74 | $18.18 | 101300 |
| 2026-02-09 | 18.80 | $17.73 | 84512 |
| 2026-02-06 | 18.91 | $18.29 | 56513 |
| 2026-02-05 | 18.97 | $18.37 | 65011 |
| 2026-02-04 | 19.04 | $18.38 | 68100 |
| 2026-02-03 | 19.11 | $18.36 | 163240 |
| 2026-02-02 | 19.18 | $19.00 | 100818 |
| 2026-01-30 | 19.20 | $18.69 | 128000 |
| 2026-01-29 | 19.26 | $18.67 | 191553 |
| 2026-01-28 | 19.32 | $18.51 | 214728 |
| 2026-01-27 | 19.41 | $18.51 | 119200 |
| 2026-01-26 | 19.50 | $18.30 | 70800 |
| 2026-01-23 | 19.63 | $18.50 | 146900 |
| 2026-01-22 | 19.74 | $19.18 | 163306 |
| 2026-01-21 | 19.80 | $19.63 | 335445 |
| 2026-01-20 | 19.82 | $18.81 | 157819 |
| 2026-01-16 | 19.93 | $18.84 | 114239 |
| 2026-01-15 | 20.04 | $19.03 | 136825 |
| 2026-01-14 | 20.15 | $19.00 | 193200 |
| 2026-01-13 | 20.27 | $19.26 | 94637 |
| 2026-01-12 | 20.38 | $19.76 | 54900 |
| 2026-01-09 | 20.44 | $19.76 | 73744 |
| 2026-01-08 | 20.51 | $20.22 | 105240 |
| 2026-01-07 | 20.55 | $20.06 | 135410 |
| 2026-01-06 | 20.60 | $20.19 | 165939 |
| 2026-01-05 | 20.64 | $20.15 | 129400 |
| 2026-01-02 | 20.69 | $20.18 | 143000 |
| 2025-12-31 | 20.74 | $20.83 | 110300 |
| 2025-12-30 | 20.74 | $20.65 | 126300 |
| 2025-12-29 | 20.74 | $20.87 | 129601 |
| 2025-12-26 | 20.73 | $20.58 | 110510 |
| 2025-12-24 | 20.75 | $20.74 | 41438 |
| 2025-12-23 | 20.75 | $20.76 | 111728 |
| 2025-12-22 | 20.75 | $21.06 | 245900 |
| 2025-12-19 | 20.71 | $20.54 | 312746 |
| 2025-12-18 | 20.73 | $20.46 | 99212 |
| 2025-12-17 | 20.76 | $20.14 | 220400 |
| 2025-12-16 | 20.83 | $20.18 | 148445 |
| 2025-12-15 | 20.89 | $20.38 | 98428 |
| 2025-12-12 | 20.95 | $20.25 | 183000 |
| 2025-12-11 | 21.02 | $20.27 | 169136 |
| 2025-12-10 | 21.10 | $19.94 | 163714 |
| 2025-12-09 | 21.22 | $19.92 | 201100 |
| 2025-12-08 | 21.36 | $19.54 | 177633 |
| 2025-12-05 | 21.55 | $19.79 | 246144 |
| 2025-12-04 | 21.74 | $20.62 | 208700 |
| 2025-12-03 | 21.85 | $20.46 | 144600 |
| 2025-12-02 | 22.00 | $20.55 | 178400 |
| 2025-12-01 | 22.15 | $20.69 | 192700 |
| 2025-11-28 | 22.31 | $21.14 | 97400 |
| 2025-11-26 | 22.43 | $20.99 | 242748 |
| 2025-11-25 | 22.58 | $20.89 | 362944 |
| 2025-11-24 | 22.76 | $20.08 | 403100 |
| 2025-11-21 | 23.04 | $19.76 | 500600 |
| 2025-11-20 | 23.39 | $19.27 | 1.7M |
| 2025-11-19 | 23.82 | $20.76 | 422333 |
| 2025-11-18 | 24.14 | $23.17 | 286000 |
| 2025-11-17 | 24.24 | $24.15 | 140634 |
| 2025-11-14 | 24.25 | $24.96 | 81300 |
| 2025-11-13 | 24.18 | $24.80 | 159645 |
| 2025-11-12 | 24.11 | $24.48 | 203032 |
| 2025-11-11 | 24.07 | $26.19 | 270380 |
| 2025-11-10 | 23.85 | $25.39 | 140420 |
| 2025-11-07 | 23.69 | $25.01 | 131530 |
| 2025-11-06 | 23.55 | $24.83 | 70002 |
| 2025-11-05 | 23.42 | $24.55 | 76636 |
| 2025-11-04 | 23.30 | $23.75 | 61441 |
| 2025-11-03 | 23.25 | $23.50 | 81100 |
| 2025-10-31 | 23.22 | $23.83 | 78609 |
| 2025-10-30 | 23.16 | $23.91 | 56500 |
| 2025-10-29 | 23.08 | $23.36 | 50600 |
| 2025-10-28 | 23.05 | $23.75 | 68537 |
| 2025-10-27 | 22.98 | $24.20 | 85200 |
| 2025-10-24 | 22.85 | $24.16 | 49424 |
| 2025-10-23 | 22.71 | $23.05 | 49000 |
| 2025-10-22 | 22.67 | $22.94 | 87700 |
| 2025-10-21 | 22.65 | $22.39 | 84915 |
| 2025-10-20 | 22.67 | $22.69 | 66918 |
| 2025-10-17 | 22.67 | $23.18 | 87826 |
| 2025-10-16 | 22.62 | $23.10 | 133430 |
| 2025-10-15 | 22.57 | $23.84 | 64742 |
| 2025-10-14 | 22.43 | $23.85 | 71900 |
| 2025-10-13 | 22.28 | $23.18 | 70000 |
| 2025-10-10 | 22.19 | $23.26 | 71600 |
| 2025-10-09 | 22.08 | $23.56 | 111600 |
| 2025-10-08 | 21.92 | $23.91 | 108647 |
| 2025-10-07 | 21.71 | $23.64 | 167512 |
| 2025-10-06 | 21.51 | $22.99 | 95400 |
| 2025-10-03 | 21.35 | $22.73 | 125400 |
| 2025-10-02 | 21.21 | $22.61 | 120027 |
| 2025-10-01 | 21.06 | $22.26 | 96100 |
| 2025-09-30 | 20.93 | $22.31 | 118913 |
| 2025-09-29 | 20.79 | $21.82 | 112217 |
| 2025-09-26 | 20.68 | $21.98 | 151100 |
| 2025-09-25 | 20.54 | $21.37 | 58417 |
| 2025-09-24 | 20.45 | $21.41 | 77200 |
| 2025-09-23 | 20.35 | $21.99 | 107437 |
| 2025-09-22 | 20.18 | $22.46 | 147600 |
| 2025-09-19 | 19.94 | $21.51 | 1.0M |
| 2025-09-18 | 19.77 | $21.00 | 136310 |
| 2025-09-17 | 19.64 | $21.11 | 116615 |
| 2025-09-16 | 19.49 | $20.50 | 129300 |
| 2025-09-15 | 19.38 | $20.27 | 188045 |
| 2025-09-12 | 19.29 | $19.94 | 58020 |
| 2025-09-11 | 19.22 | $20.05 | 107605 |
| 2025-09-10 | 19.13 | $19.39 | 63000 |
| 2025-09-09 | 19.11 | $19.54 | 74004 |
| 2025-09-08 | 19.06 | $19.57 | 97300 |
| 2025-09-05 | 19.01 | $19.67 | 105433 |
| 2025-09-04 | 18.94 | $19.63 | 68300 |
| 2025-09-03 | 18.87 | $19.69 | 44700 |
| 2025-09-02 | 18.78 | $19.74 | 71201 |
| 2025-08-29 | 18.68 | $19.99 | 104400 |
| 2025-08-28 | 18.54 | $19.50 | 102202 |
| 2025-08-27 | 18.44 | $19.47 | 68041 |
| 2025-08-26 | 18.33 | $18.93 | 113300 |
| 2025-08-25 | 18.27 | $19.57 | 180300 |
| 2025-08-22 | 18.13 | $18.40 | 160000 |
| 2025-08-21 | 18.10 | $18.09 | 59300 |
| 2025-08-20 | 18.10 | $17.95 | 46800 |
| 2025-08-19 | 18.12 | $18.32 | 32000 |
| 2025-08-18 | 18.10 | $18.76 | 58500 |
| 2025-08-15 | 18.03 | $19.07 | 116736 |
| 2025-08-14 | 17.92 | $18.66 | 91100 |
| 2025-08-13 | 17.84 | $17.59 | 75827 |
| 2025-08-12 | 17.87 | $17.77 | 47800 |
| 2025-08-11 | 17.88 | $17.79 | 72313 |
| 2025-08-08 | 17.89 | $17.57 | 45400 |
| 2025-08-07 | 17.92 | $17.65 | 40100 |
| 2025-08-06 | 17.95 | $18.19 | 52600 |
| 2025-08-05 | 17.92 | $18.72 | 48849 |
| 2025-08-04 | 17.84 | $18.58 | 60100 |
| 2025-08-01 | 17.76 | $18.48 | 52100 |
| 2025-07-31 | 17.68 | $18.66 | 40226 |
| 2025-07-30 | 17.58 | $18.60 | 66700 |
| 2025-07-29 | 17.47 | $17.60 | 123700 |
| 2025-07-28 | 17.46 | $17.18 | 36300 |
| 2025-07-25 | 17.49 | $17.33 | 41427 |
| 2025-07-24 | 17.51 | $17.51 | 81636 |
| 2025-07-23 | 17.51 | $17.55 | 90300 |
| 2025-07-22 | 17.50 | $17.50 | 89600 |
| 2025-07-21 | 17.50 | $16.89 | 72900 |
| 2025-07-18 | 17.57 | $17.66 | 57700 |
| 2025-07-17 | 17.56 | $17.83 | 99700 |
| 2025-07-16 | 17.53 | $17.73 | 105200 |
| 2025-07-15 | 17.51 | $17.67 | 173000 |
| 2025-07-14 | 17.49 | $18.07 | 48100 |
| 2025-07-11 | 17.43 | $17.34 | 31900 |
| 2025-07-10 | 17.44 | $17.24 | 69100 |
| 2025-07-09 | 17.46 | $17.76 | 279000 |
| 2025-07-08 | 17.43 | $17.78 | 132300 |
| 2025-07-07 | 17.39 | $17.53 | 95900 |
| 2025-07-03 | 17.38 | $17.81 | 27800 |
| 2025-07-02 | 17.33 | $17.85 | 280600 |
| 2025-07-01 | 17.28 | $18.43 | 395300 |
| 2025-06-30 | 17.16 | $18.39 | 478300 |
| 2025-06-27 | 17.03 | $17.82 | 112823 |
| 2025-06-26 | 16.94 | $17.98 | 100900 |
| 2025-06-25 | 16.83 | $17.65 | 148500 |
| 2025-06-24 | 16.75 | $17.86 | 407700 |
| 2025-06-23 | 16.63 | $17.01 | 175800 |
| 2025-06-20 | 16.59 | $16.63 | 618300 |
| 2025-06-18 | 16.59 | $16.72 | 135403 |
| 2025-06-17 | 16.57 | $16.49 | 146512 |
| 2025-06-16 | 16.58 | $16.54 | 198200 |
| 2025-06-13 | 16.59 | $16.46 | 191500 |
| 2025-06-12 | 16.60 | $16.00 | 253614 |
| 2025-06-11 | 16.66 | $16.11 | 107600 |
| 2025-06-10 | 16.72 | $16.41 | 134800 |
| 2025-06-09 | 16.76 | $17.00 | 181802 |
| 2025-06-06 | 16.73 | $17.00 | 90624 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
18.77
2026-07-22
Close Price
$18.06
Vol: 33814
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.53
Average
19.37
Maximum
24.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.77 | $18.06 | 33814 |
| 2026-07-21 | 18.84 | $18.74 | 73700 |
| 2026-07-20 | 18.83 | $18.93 | 52646 |
| 2026-07-17 | 18.80 | $18.66 | 53407 |
| 2026-07-16 | 18.79 | $18.72 | 47031 |
| 2026-07-15 | 18.76 | $18.32 | 58900 |
| 2026-07-14 | 18.76 | $18.68 | 56411 |
| 2026-07-13 | 18.72 | $19.25 | 56011 |
| 2026-07-10 | 18.62 | $19.02 | 43126 |
| 2026-07-09 | 18.53 | $19.16 | 116600 |
| 2026-07-08 | 18.41 | $19.05 | 68800 |
| 2026-07-07 | 18.29 | $19.15 | 165800 |
| 2026-07-06 | 18.15 | $18.73 | 74515 |
| 2026-07-02 | 18.04 | $19.27 | 88800 |
| 2026-07-01 | 17.87 | $19.03 | 102206 |
| 2026-06-30 | 17.71 | $18.83 | 88900 |
| 2026-06-29 | 17.56 | $19.11 | 90934 |
| 2026-06-26 | 17.37 | $18.72 | 489027 |
| 2026-06-25 | 17.20 | $17.70 | 135330 |
| 2026-06-24 | 17.13 | $18.04 | 117126 |
| 2026-06-23 | 17.02 | $17.96 | 249926 |
| 2026-06-22 | 16.91 | $17.29 | 109040 |
| 2026-06-18 | 16.86 | $16.76 | 282400 |
| 2026-06-17 | 16.86 | $17.50 | 159136 |
| 2026-06-16 | 16.79 | $17.15 | 331700 |
| 2026-06-15 | 16.75 | $16.67 | 217524 |
| 2026-06-12 | 16.76 | $17.01 | 184600 |
| 2026-06-11 | 16.74 | $16.86 | 96300 |
| 2026-06-10 | 16.73 | $17.00 | 141938 |
| 2026-06-09 | 16.71 | $16.75 | 234502 |
| 2026-06-08 | 16.74 | $16.77 | 87800 |
| 2026-06-05 | 16.78 | $17.00 | 106223 |
| 2026-06-04 | 16.81 | $16.36 | 115548 |
| 2026-06-03 | 16.92 | $16.59 | 170136 |
| 2026-06-02 | 17.02 | $16.76 | 178823 |
| 2026-06-01 | 17.11 | $16.60 | 141712 |
| 2026-05-29 | 17.23 | $16.36 | 97320 |
| 2026-05-28 | 17.39 | $16.60 | 92210 |
| 2026-05-27 | 17.54 | $16.70 | 108200 |
| 2026-05-26 | 17.69 | $16.65 | 103740 |
| 2026-05-22 | 17.86 | $17.01 | 157100 |
| 2026-05-21 | 18.02 | $16.86 | 123700 |
| 2026-05-20 | 18.19 | $16.60 | 81014 |
| 2026-05-19 | 18.41 | $16.56 | 109123 |
| 2026-05-18 | 18.63 | $16.93 | 53016 |
| 2026-05-15 | 18.84 | $17.07 | 89300 |
| 2026-05-14 | 19.04 | $17.08 | 89117 |
| 2026-05-13 | 19.25 | $16.87 | 280073 |
| 2026-05-12 | 19.49 | $19.60 | 71200 |
| 2026-05-11 | 19.47 | $19.79 | 83301 |
| 2026-05-08 | 19.42 | $19.73 | 67000 |
| 2026-05-07 | 19.37 | $19.67 | 62600 |
| 2026-05-06 | 19.32 | $19.31 | 53243 |
| 2026-05-05 | 19.30 | $19.63 | 46601 |
| 2026-05-04 | 19.25 | $18.94 | 37731 |
| 2026-05-01 | 19.26 | $19.36 | 96200 |
| 2026-04-30 | 19.24 | $19.60 | 132600 |
| 2026-04-29 | 19.19 | $19.37 | 52200 |
| 2026-04-28 | 19.16 | $19.82 | 55000 |
| 2026-04-27 | 19.08 | $19.53 | 47601 |
| 2026-04-24 | 19.03 | $19.67 | 93300 |
| 2026-04-23 | 18.96 | $19.35 | 64900 |
| 2026-04-22 | 18.92 | $18.85 | 92017 |
| 2026-04-21 | 18.93 | $18.99 | 80011 |
| 2026-04-20 | 18.93 | $19.26 | 61626 |
| 2026-04-17 | 18.90 | $19.62 | 102320 |
| 2026-04-16 | 18.84 | $18.92 | 72200 |
| 2026-04-15 | 18.84 | $18.66 | 52700 |
| 2026-04-14 | 18.87 | $18.59 | 57300 |
| 2026-04-13 | 18.90 | $18.55 | 55339 |
| 2026-04-10 | 18.95 | $18.24 | 64600 |
| 2026-04-09 | 19.03 | $18.84 | 81400 |
| 2026-04-08 | 19.05 | $18.85 | 80847 |
| 2026-04-07 | 19.07 | $18.55 | 81500 |
| 2026-04-06 | 19.12 | $19.47 | 81018 |
| 2026-04-02 | 19.09 | $19.19 | 65400 |
| 2026-04-01 | 19.09 | $18.92 | 136018 |
| 2026-03-31 | 19.11 | $19.28 | 224628 |
| 2026-03-30 | 19.11 | $19.26 | 163300 |
| 2026-03-27 | 19.12 | $18.64 | 116813 |
| 2026-03-26 | 19.20 | $19.02 | 122400 |
| 2026-03-25 | 19.25 | $19.08 | 47900 |
| 2026-03-24 | 19.29 | $19.29 | 64325 |
| 2026-03-23 | 19.32 | $19.29 | 144900 |
| 2026-03-20 | 19.33 | $18.78 | 594409 |
| 2026-03-19 | 19.39 | $19.06 | 133129 |
| 2026-03-18 | 19.42 | $19.15 | 141647 |
| 2026-03-17 | 19.43 | $19.19 | 173247 |
| 2026-03-16 | 19.44 | $18.92 | 121200 |
| 2026-03-13 | 19.46 | $19.33 | 111585 |
| 2026-03-12 | 19.44 | $19.01 | 89900 |
| 2026-03-11 | 19.45 | $19.01 | 172318 |
| 2026-03-10 | 19.45 | $19.40 | 142500 |
| 2026-03-09 | 19.40 | $18.96 | 316118 |
| 2026-03-06 | 19.40 | $19.50 | 79900 |
| 2026-03-05 | 19.34 | $19.88 | 94440 |
| 2026-03-04 | 19.23 | $20.03 | 92346 |
| 2026-03-03 | 19.11 | $20.42 | 152641 |
| 2026-03-02 | 18.94 | $21.16 | 580734 |
| 2026-02-27 | 18.68 | $20.36 | 113400 |
| 2026-02-26 | 18.50 | $20.87 | 140936 |
| 2026-02-25 | 18.25 | $20.07 | 357200 |
| 2026-02-24 | 18.08 | $18.19 | 150223 |
| 2026-02-23 | 18.08 | $17.69 | 141600 |
| 2026-02-20 | 18.14 | $18.06 | 113267 |
| 2026-02-19 | 18.16 | $17.80 | 142974 |
| 2026-02-18 | 18.22 | $17.80 | 77800 |
| 2026-02-17 | 18.28 | $18.25 | 73200 |
| 2026-02-13 | 18.31 | $17.83 | 73100 |
| 2026-02-12 | 18.37 | $17.95 | 154240 |
| 2026-02-11 | 18.44 | $18.17 | 73000 |
| 2026-02-10 | 18.48 | $18.18 | 101300 |
| 2026-02-09 | 18.54 | $17.73 | 84512 |
| 2026-02-06 | 18.64 | $18.29 | 56513 |
| 2026-02-05 | 18.71 | $18.37 | 65011 |
| 2026-02-04 | 18.77 | $18.38 | 68100 |
| 2026-02-03 | 18.84 | $18.36 | 163240 |
| 2026-02-02 | 18.92 | $19.00 | 100818 |
| 2026-01-30 | 18.94 | $18.69 | 128000 |
| 2026-01-29 | 19.01 | $18.67 | 191553 |
| 2026-01-28 | 19.08 | $18.51 | 214728 |
| 2026-01-27 | 19.19 | $18.51 | 119200 |
| 2026-01-26 | 19.30 | $18.30 | 70800 |
| 2026-01-23 | 19.44 | $18.50 | 146900 |
| 2026-01-22 | 19.58 | $19.18 | 163306 |
| 2026-01-21 | 19.66 | $19.63 | 335445 |
| 2026-01-20 | 19.70 | $18.81 | 157819 |
| 2026-01-16 | 19.83 | $18.84 | 114239 |
| 2026-01-15 | 19.96 | $19.03 | 136825 |
| 2026-01-14 | 20.08 | $19.00 | 193200 |
| 2026-01-13 | 20.20 | $19.26 | 94637 |
| 2026-01-12 | 20.31 | $19.76 | 54900 |
| 2026-01-09 | 20.37 | $19.76 | 73744 |
| 2026-01-08 | 20.44 | $20.22 | 105240 |
| 2026-01-07 | 20.45 | $20.06 | 135410 |
| 2026-01-06 | 20.48 | $20.19 | 165939 |
| 2026-01-05 | 20.50 | $20.15 | 129400 |
| 2026-01-02 | 20.52 | $20.18 | 143000 |
| 2025-12-31 | 20.54 | $20.83 | 110300 |
| 2025-12-30 | 20.50 | $20.65 | 126300 |
| 2025-12-29 | 20.48 | $20.87 | 129601 |
| 2025-12-26 | 20.43 | $20.58 | 110510 |
| 2025-12-24 | 20.42 | $20.74 | 41438 |
| 2025-12-23 | 20.39 | $20.76 | 111728 |
| 2025-12-22 | 20.35 | $21.06 | 245900 |
| 2025-12-19 | 20.28 | $20.54 | 312746 |
| 2025-12-18 | 20.26 | $20.46 | 99212 |
| 2025-12-17 | 20.24 | $20.14 | 220400 |
| 2025-12-16 | 20.27 | $20.18 | 148445 |
| 2025-12-15 | 20.31 | $20.38 | 98428 |
| 2025-12-12 | 20.36 | $20.25 | 183000 |
| 2025-12-11 | 20.44 | $20.27 | 169136 |
| 2025-12-10 | 20.53 | $19.94 | 163714 |
| 2025-12-09 | 20.69 | $19.92 | 201100 |
| 2025-12-08 | 20.88 | $19.54 | 177633 |
| 2025-12-05 | 21.13 | $19.79 | 246144 |
| 2025-12-04 | 21.38 | $20.62 | 208700 |
| 2025-12-03 | 21.57 | $20.46 | 144600 |
| 2025-12-02 | 21.79 | $20.55 | 178400 |
| 2025-12-01 | 22.01 | $20.69 | 192700 |
| 2025-11-28 | 22.24 | $21.14 | 97400 |
| 2025-11-26 | 22.44 | $20.99 | 242748 |
| 2025-11-25 | 22.66 | $20.89 | 362944 |
| 2025-11-24 | 22.91 | $20.08 | 403100 |
| 2025-11-21 | 23.25 | $19.76 | 500600 |
| 2025-11-20 | 23.64 | $19.27 | 1.7M |
| 2025-11-19 | 24.10 | $20.76 | 422333 |
| 2025-11-18 | 24.43 | $23.17 | 286000 |
| 2025-11-17 | 24.53 | $24.15 | 140634 |
| 2025-11-14 | 24.52 | $24.96 | 81300 |
| 2025-11-13 | 24.43 | $24.80 | 159645 |
| 2025-11-12 | 24.34 | $24.48 | 203032 |
| 2025-11-11 | 24.29 | $26.19 | 270380 |
| 2025-11-10 | 24.06 | $25.39 | 140420 |
| 2025-11-07 | 23.89 | $25.01 | 131530 |
| 2025-11-06 | 23.75 | $24.83 | 70002 |
| 2025-11-05 | 23.63 | $24.55 | 76636 |
| 2025-11-04 | 23.52 | $23.75 | 61441 |
| 2025-11-03 | 23.50 | $23.50 | 81100 |
| 2025-10-31 | 23.49 | $23.83 | 78609 |
| 2025-10-30 | 23.45 | $23.91 | 56500 |
| 2025-10-29 | 23.39 | $23.36 | 50600 |
| 2025-10-28 | 23.38 | $23.75 | 68537 |
| 2025-10-27 | 23.33 | $24.20 | 85200 |
| 2025-10-24 | 23.22 | $24.16 | 49424 |
| 2025-10-23 | 23.11 | $23.05 | 49000 |
| 2025-10-22 | 23.09 | $22.94 | 87700 |
| 2025-10-21 | 23.08 | $22.39 | 84915 |
| 2025-10-20 | 23.12 | $22.69 | 66918 |
| 2025-10-17 | 23.12 | $23.18 | 87826 |
| 2025-10-16 | 23.08 | $23.10 | 133430 |
| 2025-10-15 | 23.03 | $23.84 | 64742 |
| 2025-10-14 | 22.90 | $23.85 | 71900 |
| 2025-10-13 | 22.75 | $23.18 | 70000 |
| 2025-10-10 | 22.65 | $23.26 | 71600 |
| 2025-10-09 | 22.52 | $23.56 | 111600 |
| 2025-10-08 | 22.36 | $23.91 | 108647 |
| 2025-10-07 | 22.13 | $23.64 | 167512 |
| 2025-10-06 | 21.92 | $22.99 | 95400 |
| 2025-10-03 | 21.74 | $22.73 | 125400 |
| 2025-10-02 | 21.58 | $22.61 | 120027 |
| 2025-10-01 | 21.42 | $22.26 | 96100 |
| 2025-09-30 | 21.28 | $22.31 | 118913 |
| 2025-09-29 | 21.12 | $21.82 | 112217 |
| 2025-09-26 | 20.99 | $21.98 | 151100 |
| 2025-09-25 | 20.85 | $21.37 | 58417 |
| 2025-09-24 | 20.75 | $21.41 | 77200 |
| 2025-09-23 | 20.63 | $21.99 | 107437 |
| 2025-09-22 | 20.45 | $22.46 | 147600 |
| 2025-09-19 | 20.20 | $21.51 | 1.0M |
| 2025-09-18 | 20.03 | $21.00 | 136310 |
| 2025-09-17 | 19.89 | $21.11 | 116615 |
| 2025-09-16 | 19.73 | $20.50 | 129300 |
| 2025-09-15 | 19.62 | $20.27 | 188045 |
| 2025-09-12 | 19.52 | $19.94 | 58020 |
| 2025-09-11 | 19.45 | $20.05 | 107605 |
| 2025-09-10 | 19.36 | $19.39 | 63000 |
| 2025-09-09 | 19.32 | $19.54 | 74004 |
| 2025-09-08 | 19.26 | $19.57 | 97300 |
| 2025-09-05 | 19.19 | $19.67 | 105433 |
| 2025-09-04 | 19.10 | $19.63 | 68300 |
| 2025-09-03 | 19.00 | $19.69 | 44700 |
| 2025-09-02 | 18.90 | $19.74 | 71201 |
| 2025-08-29 | 18.78 | $19.99 | 104400 |
| 2025-08-28 | 18.63 | $19.50 | 102202 |
| 2025-08-27 | 18.53 | $19.47 | 68041 |
| 2025-08-26 | 18.43 | $18.93 | 113300 |
| 2025-08-25 | 18.37 | $19.57 | 180300 |
| 2025-08-22 | 18.23 | $18.40 | 160000 |
| 2025-08-21 | 18.21 | $18.09 | 59300 |
| 2025-08-20 | 18.21 | $17.95 | 46800 |
| 2025-08-19 | 18.22 | $18.32 | 32000 |
| 2025-08-18 | 18.19 | $18.76 | 58500 |
| 2025-08-15 | 18.12 | $19.07 | 116736 |
| 2025-08-14 | 18.00 | $18.66 | 91100 |
| 2025-08-13 | 17.92 | $17.59 | 75827 |
| 2025-08-12 | 17.95 | $17.77 | 47800 |
| 2025-08-11 | 17.95 | $17.79 | 72313 |
| 2025-08-08 | 17.96 | $17.57 | 45400 |
| 2025-08-07 | 17.98 | $17.65 | 40100 |
| 2025-08-06 | 18.00 | $18.19 | 52600 |
| 2025-08-05 | 17.96 | $18.72 | 48849 |
| 2025-08-04 | 17.87 | $18.58 | 60100 |
| 2025-08-01 | 17.79 | $18.48 | 52100 |
| 2025-07-31 | 17.71 | $18.66 | 40226 |
| 2025-07-30 | 17.61 | $18.60 | 66700 |
| 2025-07-29 | 17.52 | $17.60 | 123700 |
| 2025-07-28 | 17.52 | $17.18 | 36300 |
| 2025-07-25 | 17.57 | $17.33 | 41427 |
| 2025-07-24 | 17.61 | $17.51 | 81636 |
| 2025-07-23 | 17.63 | $17.55 | 90300 |
| 2025-07-22 | 17.64 | $17.50 | 89600 |
| 2025-07-21 | 17.66 | $16.89 | 72900 |
| 2025-07-18 | 17.74 | $17.66 | 57700 |
| 2025-07-17 | 17.74 | $17.83 | 99700 |
| 2025-07-16 | 17.72 | $17.73 | 105200 |
| 2025-07-15 | 17.70 | $17.67 | 173000 |
| 2025-07-14 | 17.68 | $18.07 | 48100 |
| 2025-07-11 | 17.61 | $17.34 | 31900 |
| 2025-07-10 | 17.61 | $17.24 | 69100 |
| 2025-07-09 | 17.61 | $17.76 | 279000 |
| 2025-07-08 | 17.56 | $17.78 | 132300 |
| 2025-07-07 | 17.50 | $17.53 | 95900 |
| 2025-07-03 | 17.47 | $17.81 | 27800 |
| 2025-07-02 | 17.40 | $17.85 | 280600 |
| 2025-07-01 | 17.32 | $18.43 | 395300 |
| 2025-06-30 | 17.17 | $18.39 | 478300 |
| 2025-06-27 | 17.02 | $17.82 | 112823 |
| 2025-06-26 | 16.92 | $17.98 | 100900 |
| 2025-06-25 | 16.80 | $17.65 | 148500 |
| 2025-06-24 | 16.71 | $17.86 | 407700 |
| 2025-06-23 | 16.59 | $17.01 | 175800 |
| 2025-06-20 | 16.55 | $16.63 | 618300 |
| 2025-06-18 | 16.54 | $16.72 | 135403 |
| 2025-06-17 | 16.53 | $16.49 | 146512 |
| 2025-06-16 | 16.54 | $16.54 | 198200 |
| 2025-06-13 | 16.54 | $16.46 | 191500 |
| 2025-06-12 | 16.55 | $16.00 | 253614 |
| 2025-06-11 | 16.61 | $16.11 | 107600 |
| 2025-06-10 | 16.67 | $16.41 | 134800 |
| 2025-06-09 | 16.70 | $17.00 | 181802 |
| 2025-06-06 | 16.68 | $17.00 | 90624 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.85
2026-07-22
Close Price
$18.06
Vol: 33814
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.36
Average
19.40
Maximum
25.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.85 | $18.06 | 33814 |
| 2026-07-21 | 18.98 | $18.74 | 73700 |
| 2026-07-20 | 18.99 | $18.93 | 52646 |
| 2026-07-17 | 18.95 | $18.66 | 53407 |
| 2026-07-16 | 18.97 | $18.72 | 47031 |
| 2026-07-15 | 18.97 | $18.32 | 58900 |
| 2026-07-14 | 19.06 | $18.68 | 56411 |
| 2026-07-13 | 19.08 | $19.25 | 56011 |
| 2026-07-10 | 18.98 | $19.02 | 43126 |
| 2026-07-09 | 18.91 | $19.16 | 116600 |
| 2026-07-08 | 18.79 | $19.05 | 68800 |
| 2026-07-07 | 18.68 | $19.15 | 165800 |
| 2026-07-06 | 18.52 | $18.73 | 74515 |
| 2026-07-02 | 18.43 | $19.27 | 88800 |
| 2026-07-01 | 18.20 | $19.03 | 102206 |
| 2026-06-30 | 17.99 | $18.83 | 88900 |
| 2026-06-29 | 17.78 | $19.11 | 90934 |
| 2026-06-26 | 17.48 | $18.72 | 489027 |
| 2026-06-25 | 17.22 | $17.70 | 135330 |
| 2026-06-24 | 17.12 | $18.04 | 117126 |
| 2026-06-23 | 16.94 | $17.96 | 249926 |
| 2026-06-22 | 16.75 | $17.29 | 109040 |
| 2026-06-18 | 16.67 | $16.76 | 282400 |
| 2026-06-17 | 16.69 | $17.50 | 159136 |
| 2026-06-16 | 16.56 | $17.15 | 331700 |
| 2026-06-15 | 16.49 | $16.67 | 217524 |
| 2026-06-12 | 16.51 | $17.01 | 184600 |
| 2026-06-11 | 16.47 | $16.86 | 96300 |
| 2026-06-10 | 16.45 | $17.00 | 141938 |
| 2026-06-09 | 16.40 | $16.75 | 234502 |
| 2026-06-08 | 16.40 | $16.77 | 87800 |
| 2026-06-05 | 16.40 | $17.00 | 106223 |
| 2026-06-04 | 16.36 | $16.36 | 115548 |
| 2026-06-03 | 16.45 | $16.59 | 170136 |
| 2026-06-02 | 16.51 | $16.76 | 178823 |
| 2026-06-01 | 16.55 | $16.60 | 141712 |
| 2026-05-29 | 16.63 | $16.36 | 97320 |
| 2026-05-28 | 16.78 | $16.60 | 92210 |
| 2026-05-27 | 16.91 | $16.70 | 108200 |
| 2026-05-26 | 17.05 | $16.65 | 103740 |
| 2026-05-22 | 17.22 | $17.01 | 157100 |
| 2026-05-21 | 17.35 | $16.86 | 123700 |
| 2026-05-20 | 17.53 | $16.60 | 81014 |
| 2026-05-19 | 17.80 | $16.56 | 109123 |
| 2026-05-18 | 18.12 | $16.93 | 53016 |
| 2026-05-15 | 18.43 | $17.07 | 89300 |
| 2026-05-14 | 18.75 | $17.08 | 89117 |
| 2026-05-13 | 19.12 | $16.87 | 280073 |
| 2026-05-12 | 19.60 | $19.60 | 71200 |
| 2026-05-11 | 19.58 | $19.79 | 83301 |
| 2026-05-08 | 19.52 | $19.73 | 67000 |
| 2026-05-07 | 19.45 | $19.67 | 62600 |
| 2026-05-06 | 19.39 | $19.31 | 53243 |
| 2026-05-05 | 19.40 | $19.63 | 46601 |
| 2026-05-04 | 19.33 | $18.94 | 37731 |
| 2026-05-01 | 19.40 | $19.36 | 96200 |
| 2026-04-30 | 19.40 | $19.60 | 132600 |
| 2026-04-29 | 19.34 | $19.37 | 52200 |
| 2026-04-28 | 19.32 | $19.82 | 55000 |
| 2026-04-27 | 19.20 | $19.53 | 47601 |
| 2026-04-24 | 19.12 | $19.67 | 93300 |
| 2026-04-23 | 19.00 | $19.35 | 64900 |
| 2026-04-22 | 18.92 | $18.85 | 92017 |
| 2026-04-21 | 18.94 | $18.99 | 80011 |
| 2026-04-20 | 18.94 | $19.26 | 61626 |
| 2026-04-17 | 18.88 | $19.62 | 102320 |
| 2026-04-16 | 18.73 | $18.92 | 72200 |
| 2026-04-15 | 18.70 | $18.66 | 52700 |
| 2026-04-14 | 18.73 | $18.59 | 57300 |
| 2026-04-13 | 18.78 | $18.55 | 55339 |
| 2026-04-10 | 18.84 | $18.24 | 64600 |
| 2026-04-09 | 18.98 | $18.84 | 81400 |
| 2026-04-08 | 19.02 | $18.85 | 80847 |
| 2026-04-07 | 19.06 | $18.55 | 81500 |
| 2026-04-06 | 19.18 | $19.47 | 81018 |
| 2026-04-02 | 19.11 | $19.19 | 65400 |
| 2026-04-01 | 19.10 | $18.92 | 136018 |
| 2026-03-31 | 19.14 | $19.28 | 224628 |
| 2026-03-30 | 19.11 | $19.26 | 163300 |
| 2026-03-27 | 19.08 | $18.64 | 116813 |
| 2026-03-26 | 19.18 | $19.02 | 122400 |
| 2026-03-25 | 19.21 | $19.08 | 47900 |
| 2026-03-24 | 19.23 | $19.29 | 64325 |
| 2026-03-23 | 19.21 | $19.29 | 144900 |
| 2026-03-20 | 19.19 | $18.78 | 594409 |
| 2026-03-19 | 19.28 | $19.06 | 133129 |
| 2026-03-18 | 19.32 | $19.15 | 141647 |
| 2026-03-17 | 19.34 | $19.19 | 173247 |
| 2026-03-16 | 19.36 | $18.92 | 121200 |
| 2026-03-13 | 19.44 | $19.33 | 111585 |
| 2026-03-12 | 19.45 | $19.01 | 89900 |
| 2026-03-11 | 19.52 | $19.01 | 172318 |
| 2026-03-10 | 19.60 | $19.40 | 142500 |
| 2026-03-09 | 19.61 | $18.96 | 316118 |
| 2026-03-06 | 19.72 | $19.50 | 79900 |
| 2026-03-05 | 19.73 | $19.88 | 94440 |
| 2026-03-04 | 19.65 | $20.03 | 92346 |
| 2026-03-03 | 19.53 | $20.42 | 152641 |
| 2026-03-02 | 19.31 | $21.16 | 580734 |
| 2026-02-27 | 18.89 | $20.36 | 113400 |
| 2026-02-26 | 18.58 | $20.87 | 140936 |
| 2026-02-25 | 18.11 | $20.07 | 357200 |
| 2026-02-24 | 17.73 | $18.19 | 150223 |
| 2026-02-23 | 17.69 | $17.69 | 141600 |
| 2026-02-20 | 17.75 | $18.06 | 113267 |
| 2026-02-19 | 17.75 | $17.80 | 142974 |
| 2026-02-18 | 17.81 | $17.80 | 77800 |
| 2026-02-17 | 17.88 | $18.25 | 73200 |
| 2026-02-13 | 17.87 | $17.83 | 73100 |
| 2026-02-12 | 17.95 | $17.95 | 154240 |
| 2026-02-11 | 18.02 | $18.17 | 73000 |
| 2026-02-10 | 18.05 | $18.18 | 101300 |
| 2026-02-09 | 18.10 | $17.73 | 84512 |
| 2026-02-06 | 18.25 | $18.29 | 56513 |
| 2026-02-05 | 18.31 | $18.37 | 65011 |
| 2026-02-04 | 18.37 | $18.38 | 68100 |
| 2026-02-03 | 18.43 | $18.36 | 163240 |
| 2026-02-02 | 18.52 | $19.00 | 100818 |
| 2026-01-30 | 18.49 | $18.69 | 128000 |
| 2026-01-29 | 18.52 | $18.67 | 191553 |
| 2026-01-28 | 18.57 | $18.51 | 214728 |
| 2026-01-27 | 18.66 | $18.51 | 119200 |
| 2026-01-26 | 18.77 | $18.30 | 70800 |
| 2026-01-23 | 18.95 | $18.50 | 146900 |
| 2026-01-22 | 19.11 | $19.18 | 163306 |
| 2026-01-21 | 19.17 | $19.63 | 335445 |
| 2026-01-20 | 19.13 | $18.81 | 157819 |
| 2026-01-16 | 19.28 | $18.84 | 114239 |
| 2026-01-15 | 19.44 | $19.03 | 136825 |
| 2026-01-14 | 19.58 | $19.00 | 193200 |
| 2026-01-13 | 19.77 | $19.26 | 94637 |
| 2026-01-12 | 19.93 | $19.76 | 54900 |
| 2026-01-09 | 20.01 | $19.76 | 73744 |
| 2026-01-08 | 20.11 | $20.22 | 105240 |
| 2026-01-07 | 20.13 | $20.06 | 135410 |
| 2026-01-06 | 20.19 | $20.19 | 165939 |
| 2026-01-05 | 20.23 | $20.15 | 129400 |
| 2026-01-02 | 20.29 | $20.18 | 143000 |
| 2025-12-31 | 20.35 | $20.83 | 110300 |
| 2025-12-30 | 20.29 | $20.65 | 126300 |
| 2025-12-29 | 20.26 | $20.87 | 129601 |
| 2025-12-26 | 20.19 | $20.58 | 110510 |
| 2025-12-24 | 20.16 | $20.74 | 41438 |
| 2025-12-23 | 20.10 | $20.76 | 111728 |
| 2025-12-22 | 20.03 | $21.06 | 245900 |
| 2025-12-19 | 19.89 | $20.54 | 312746 |
| 2025-12-18 | 19.84 | $20.46 | 99212 |
| 2025-12-17 | 19.80 | $20.14 | 220400 |
| 2025-12-16 | 19.83 | $20.18 | 148445 |
| 2025-12-15 | 19.86 | $20.38 | 98428 |
| 2025-12-12 | 19.86 | $20.25 | 183000 |
| 2025-12-11 | 19.90 | $20.27 | 169136 |
| 2025-12-10 | 19.94 | $19.94 | 163714 |
| 2025-12-09 | 20.06 | $19.92 | 201100 |
| 2025-12-08 | 20.21 | $19.54 | 177633 |
| 2025-12-05 | 20.47 | $19.79 | 246144 |
| 2025-12-04 | 20.73 | $20.62 | 208700 |
| 2025-12-03 | 20.86 | $20.46 | 144600 |
| 2025-12-02 | 21.05 | $20.55 | 178400 |
| 2025-12-01 | 21.25 | $20.69 | 192700 |
| 2025-11-28 | 21.46 | $21.14 | 97400 |
| 2025-11-26 | 21.62 | $20.99 | 242748 |
| 2025-11-25 | 21.84 | $20.89 | 362944 |
| 2025-11-24 | 22.12 | $20.08 | 403100 |
| 2025-11-21 | 22.61 | $19.76 | 500600 |
| 2025-11-20 | 23.26 | $19.27 | 1.7M |
| 2025-11-19 | 24.11 | $20.76 | 422333 |
| 2025-11-18 | 24.79 | $23.17 | 286000 |
| 2025-11-17 | 25.06 | $24.15 | 140634 |
| 2025-11-14 | 25.17 | $24.96 | 81300 |
| 2025-11-13 | 25.11 | $24.80 | 159645 |
| 2025-11-12 | 25.08 | $24.48 | 203032 |
| 2025-11-11 | 25.10 | $26.19 | 270380 |
| 2025-11-10 | 24.77 | $25.39 | 140420 |
| 2025-11-07 | 24.54 | $25.01 | 131530 |
| 2025-11-06 | 24.35 | $24.83 | 70002 |
| 2025-11-05 | 24.17 | $24.55 | 76636 |
| 2025-11-04 | 24.01 | $23.75 | 61441 |
| 2025-11-03 | 23.99 | $23.50 | 81100 |
| 2025-10-31 | 24.01 | $23.83 | 78609 |
| 2025-10-30 | 23.97 | $23.91 | 56500 |
| 2025-10-29 | 23.89 | $23.36 | 50600 |
| 2025-10-28 | 23.92 | $23.75 | 68537 |
| 2025-10-27 | 23.86 | $24.20 | 85200 |
| 2025-10-24 | 23.70 | $24.16 | 49424 |
| 2025-10-23 | 23.51 | $23.05 | 49000 |
| 2025-10-22 | 23.52 | $22.94 | 87700 |
| 2025-10-21 | 23.56 | $22.39 | 84915 |
| 2025-10-20 | 23.71 | $22.69 | 66918 |
| 2025-10-17 | 23.81 | $23.18 | 87826 |
| 2025-10-16 | 23.83 | $23.10 | 133430 |
| 2025-10-15 | 23.85 | $23.84 | 64742 |
| 2025-10-14 | 23.72 | $23.85 | 71900 |
| 2025-10-13 | 23.56 | $23.18 | 70000 |
| 2025-10-10 | 23.50 | $23.26 | 71600 |
| 2025-10-09 | 23.41 | $23.56 | 111600 |
| 2025-10-08 | 23.24 | $23.91 | 108647 |
| 2025-10-07 | 22.96 | $23.64 | 167512 |
| 2025-10-06 | 22.69 | $22.99 | 95400 |
| 2025-10-03 | 22.50 | $22.73 | 125400 |
| 2025-10-02 | 22.33 | $22.61 | 120027 |
| 2025-10-01 | 22.15 | $22.26 | 96100 |
| 2025-09-30 | 22.01 | $22.31 | 118913 |
| 2025-09-29 | 21.84 | $21.82 | 112217 |
| 2025-09-26 | 21.73 | $21.98 | 151100 |
| 2025-09-25 | 21.57 | $21.37 | 58417 |
| 2025-09-24 | 21.50 | $21.41 | 77200 |
| 2025-09-23 | 21.41 | $21.99 | 107437 |
| 2025-09-22 | 21.17 | $22.46 | 147600 |
| 2025-09-19 | 20.80 | $21.51 | 1.0M |
| 2025-09-18 | 20.56 | $21.00 | 136310 |
| 2025-09-17 | 20.38 | $21.11 | 116615 |
| 2025-09-16 | 20.15 | $20.50 | 129300 |
| 2025-09-15 | 20.01 | $20.27 | 188045 |
| 2025-09-12 | 19.89 | $19.94 | 58020 |
| 2025-09-11 | 19.81 | $20.05 | 107605 |
| 2025-09-10 | 19.70 | $19.39 | 63000 |
| 2025-09-09 | 19.71 | $19.54 | 74004 |
| 2025-09-08 | 19.68 | $19.57 | 97300 |
| 2025-09-05 | 19.64 | $19.67 | 105433 |
| 2025-09-04 | 19.56 | $19.63 | 68300 |
| 2025-09-03 | 19.48 | $19.69 | 44700 |
| 2025-09-02 | 19.38 | $19.74 | 71201 |
| 2025-08-29 | 19.24 | $19.99 | 104400 |
| 2025-08-28 | 19.02 | $19.50 | 102202 |
| 2025-08-27 | 18.87 | $19.47 | 68041 |
| 2025-08-26 | 18.70 | $18.93 | 113300 |
| 2025-08-25 | 18.61 | $19.57 | 180300 |
| 2025-08-22 | 18.37 | $18.40 | 160000 |
| 2025-08-21 | 18.34 | $18.09 | 59300 |
| 2025-08-20 | 18.37 | $17.95 | 46800 |
| 2025-08-19 | 18.43 | $18.32 | 32000 |
| 2025-08-18 | 18.42 | $18.76 | 58500 |
| 2025-08-15 | 18.31 | $19.07 | 116736 |
| 2025-08-14 | 18.12 | $18.66 | 91100 |
| 2025-08-13 | 17.98 | $17.59 | 75827 |
| 2025-08-12 | 18.05 | $17.77 | 47800 |
| 2025-08-11 | 18.09 | $17.79 | 72313 |
| 2025-08-08 | 18.13 | $17.57 | 45400 |
| 2025-08-07 | 18.23 | $17.65 | 40100 |
| 2025-08-06 | 18.32 | $18.19 | 52600 |
| 2025-08-05 | 18.30 | $18.72 | 48849 |
| 2025-08-04 | 18.17 | $18.58 | 60100 |
| 2025-08-01 | 18.05 | $18.48 | 52100 |
| 2025-07-31 | 17.93 | $18.66 | 40226 |
| 2025-07-30 | 17.75 | $18.60 | 66700 |
| 2025-07-29 | 17.56 | $17.60 | 123700 |
| 2025-07-28 | 17.54 | $17.18 | 36300 |
| 2025-07-25 | 17.61 | $17.33 | 41427 |
| 2025-07-24 | 17.65 | $17.51 | 81636 |
| 2025-07-23 | 17.67 | $17.55 | 90300 |
| 2025-07-22 | 17.68 | $17.50 | 89600 |
| 2025-07-21 | 17.70 | $16.89 | 72900 |
| 2025-07-18 | 17.85 | $17.66 | 57700 |
| 2025-07-17 | 17.86 | $17.83 | 99700 |
| 2025-07-16 | 17.83 | $17.73 | 105200 |
| 2025-07-15 | 17.82 | $17.67 | 173000 |
| 2025-07-14 | 17.82 | $18.07 | 48100 |
| 2025-07-11 | 17.73 | $17.34 | 31900 |
| 2025-07-10 | 17.78 | $17.24 | 69100 |
| 2025-07-09 | 17.86 | $17.76 | 279000 |
| 2025-07-08 | 17.84 | $17.78 | 132300 |
| 2025-07-07 | 17.81 | $17.53 | 95900 |
| 2025-07-03 | 17.82 | $17.81 | 27800 |
| 2025-07-02 | 17.78 | $17.85 | 280600 |
| 2025-07-01 | 17.71 | $18.43 | 395300 |
| 2025-06-30 | 17.52 | $18.39 | 478300 |
| 2025-06-27 | 17.30 | $17.82 | 112823 |
| 2025-06-26 | 17.16 | $17.98 | 100900 |
| 2025-06-25 | 16.96 | $17.65 | 148500 |
| 2025-06-24 | 16.80 | $17.86 | 407700 |
| 2025-06-23 | 16.58 | $17.01 | 175800 |
| 2025-06-20 | 16.49 | $16.63 | 618300 |
| 2025-06-18 | 16.47 | $16.72 | 135403 |
| 2025-06-17 | 16.43 | $16.49 | 146512 |
| 2025-06-16 | 16.43 | $16.54 | 198200 |
| 2025-06-13 | 16.43 | $16.46 | 191500 |
| 2025-06-12 | 16.44 | $16.00 | 253614 |
| 2025-06-11 | 16.55 | $16.11 | 107600 |
| 2025-06-10 | 16.65 | $16.41 | 134800 |
| 2025-06-09 | 16.71 | $17.00 | 181802 |
| 2025-06-06 | 16.65 | $17.00 | 90624 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.87
2026-07-22
Close Price
$18.06
Vol: 33814
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.10
Average
19.41
Maximum
25.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.87 | $18.06 | 33814 |
| 2026-07-21 | 19.09 | $18.74 | 73700 |
| 2026-07-20 | 19.13 | $18.93 | 52646 |
| 2026-07-17 | 19.12 | $18.66 | 53407 |
| 2026-07-16 | 19.18 | $18.72 | 47031 |
| 2026-07-15 | 19.23 | $18.32 | 58900 |
| 2026-07-14 | 19.42 | $18.68 | 56411 |
| 2026-07-13 | 19.51 | $19.25 | 56011 |
| 2026-07-10 | 19.44 | $19.02 | 43126 |
| 2026-07-09 | 19.41 | $19.16 | 116600 |
| 2026-07-08 | 19.32 | $19.05 | 68800 |
| 2026-07-07 | 19.24 | $19.15 | 165800 |
| 2026-07-06 | 19.09 | $18.73 | 74515 |
| 2026-07-02 | 19.04 | $19.27 | 88800 |
| 2026-07-01 | 18.79 | $19.03 | 102206 |
| 2026-06-30 | 18.55 | $18.83 | 88900 |
| 2026-06-29 | 18.31 | $19.11 | 90934 |
| 2026-06-26 | 17.93 | $18.72 | 489027 |
| 2026-06-25 | 17.58 | $17.70 | 135330 |
| 2026-06-24 | 17.47 | $18.04 | 117126 |
| 2026-06-23 | 17.23 | $17.96 | 249926 |
| 2026-06-22 | 16.96 | $17.29 | 109040 |
| 2026-06-18 | 16.85 | $16.76 | 282400 |
| 2026-06-17 | 16.88 | $17.50 | 159136 |
| 2026-06-16 | 16.69 | $17.15 | 331700 |
| 2026-06-15 | 16.57 | $16.67 | 217524 |
| 2026-06-12 | 16.58 | $17.01 | 184600 |
| 2026-06-11 | 16.49 | $16.86 | 96300 |
| 2026-06-10 | 16.43 | $17.00 | 141938 |
| 2026-06-09 | 16.32 | $16.75 | 234502 |
| 2026-06-08 | 16.28 | $16.77 | 87800 |
| 2026-06-05 | 16.23 | $17.00 | 106223 |
| 2026-06-04 | 16.10 | $16.36 | 115548 |
| 2026-06-03 | 16.16 | $16.59 | 170136 |
| 2026-06-02 | 16.18 | $16.76 | 178823 |
| 2026-06-01 | 16.16 | $16.60 | 141712 |
| 2026-05-29 | 16.19 | $16.36 | 97320 |
| 2026-05-28 | 16.33 | $16.60 | 92210 |
| 2026-05-27 | 16.43 | $16.70 | 108200 |
| 2026-05-26 | 16.54 | $16.65 | 103740 |
| 2026-05-22 | 16.69 | $17.01 | 157100 |
| 2026-05-21 | 16.79 | $16.86 | 123700 |
| 2026-05-20 | 16.96 | $16.60 | 81014 |
| 2026-05-19 | 17.27 | $16.56 | 109123 |
| 2026-05-18 | 17.67 | $16.93 | 53016 |
| 2026-05-15 | 18.05 | $17.07 | 89300 |
| 2026-05-14 | 18.48 | $17.08 | 89117 |
| 2026-05-13 | 19.00 | $16.87 | 280073 |
| 2026-05-12 | 19.70 | $19.60 | 71200 |
| 2026-05-11 | 19.69 | $19.79 | 83301 |
| 2026-05-08 | 19.62 | $19.73 | 67000 |
| 2026-05-07 | 19.55 | $19.67 | 62600 |
| 2026-05-06 | 19.47 | $19.31 | 53243 |
| 2026-05-05 | 19.49 | $19.63 | 46601 |
| 2026-05-04 | 19.41 | $18.94 | 37731 |
| 2026-05-01 | 19.53 | $19.36 | 96200 |
| 2026-04-30 | 19.55 | $19.60 | 132600 |
| 2026-04-29 | 19.48 | $19.37 | 52200 |
| 2026-04-28 | 19.47 | $19.82 | 55000 |
| 2026-04-27 | 19.31 | $19.53 | 47601 |
| 2026-04-24 | 19.21 | $19.67 | 93300 |
| 2026-04-23 | 19.04 | $19.35 | 64900 |
| 2026-04-22 | 18.94 | $18.85 | 92017 |
| 2026-04-21 | 18.97 | $18.99 | 80011 |
| 2026-04-20 | 18.96 | $19.26 | 61626 |
| 2026-04-17 | 18.87 | $19.62 | 102320 |
| 2026-04-16 | 18.64 | $18.92 | 72200 |
| 2026-04-15 | 18.58 | $18.66 | 52700 |
| 2026-04-14 | 18.60 | $18.59 | 57300 |
| 2026-04-13 | 18.65 | $18.55 | 55339 |
| 2026-04-10 | 18.73 | $18.24 | 64600 |
| 2026-04-09 | 18.92 | $18.84 | 81400 |
| 2026-04-08 | 18.97 | $18.85 | 80847 |
| 2026-04-07 | 19.02 | $18.55 | 81500 |
| 2026-04-06 | 19.18 | $19.47 | 81018 |
| 2026-04-02 | 19.09 | $19.19 | 65400 |
| 2026-04-01 | 19.06 | $18.92 | 136018 |
| 2026-03-31 | 19.12 | $19.28 | 224628 |
| 2026-03-30 | 19.07 | $19.26 | 163300 |
| 2026-03-27 | 19.02 | $18.64 | 116813 |
| 2026-03-26 | 19.16 | $19.02 | 122400 |
| 2026-03-25 | 19.21 | $19.08 | 47900 |
| 2026-03-24 | 19.24 | $19.29 | 64325 |
| 2026-03-23 | 19.22 | $19.29 | 144900 |
| 2026-03-20 | 19.19 | $18.78 | 594409 |
| 2026-03-19 | 19.32 | $19.06 | 133129 |
| 2026-03-18 | 19.39 | $19.15 | 141647 |
| 2026-03-17 | 19.44 | $19.19 | 173247 |
| 2026-03-16 | 19.48 | $18.92 | 121200 |
| 2026-03-13 | 19.62 | $19.33 | 111585 |
| 2026-03-12 | 19.66 | $19.01 | 89900 |
| 2026-03-11 | 19.80 | $19.01 | 172318 |
| 2026-03-10 | 19.97 | $19.40 | 142500 |
| 2026-03-09 | 20.04 | $18.96 | 316118 |
| 2026-03-06 | 20.26 | $19.50 | 79900 |
| 2026-03-05 | 20.34 | $19.88 | 94440 |
| 2026-03-04 | 20.32 | $20.03 | 92346 |
| 2026-03-03 | 20.23 | $20.42 | 152641 |
| 2026-03-02 | 19.99 | $21.16 | 580734 |
| 2026-02-27 | 19.45 | $20.36 | 113400 |
| 2026-02-26 | 19.04 | $20.87 | 140936 |
| 2026-02-25 | 18.37 | $20.07 | 357200 |
| 2026-02-24 | 17.82 | $18.19 | 150223 |
| 2026-02-23 | 17.74 | $17.69 | 141600 |
| 2026-02-20 | 17.81 | $18.06 | 113267 |
| 2026-02-19 | 17.78 | $17.80 | 142974 |
| 2026-02-18 | 17.83 | $17.80 | 77800 |
| 2026-02-17 | 17.90 | $18.25 | 73200 |
| 2026-02-13 | 17.86 | $17.83 | 73100 |
| 2026-02-12 | 17.94 | $17.95 | 154240 |
| 2026-02-11 | 18.01 | $18.17 | 73000 |
| 2026-02-10 | 18.03 | $18.18 | 101300 |
| 2026-02-09 | 18.06 | $17.73 | 84512 |
| 2026-02-06 | 18.24 | $18.29 | 56513 |
| 2026-02-05 | 18.30 | $18.37 | 65011 |
| 2026-02-04 | 18.35 | $18.38 | 68100 |
| 2026-02-03 | 18.41 | $18.36 | 163240 |
| 2026-02-02 | 18.50 | $19.00 | 100818 |
| 2026-01-30 | 18.42 | $18.69 | 128000 |
| 2026-01-29 | 18.42 | $18.67 | 191553 |
| 2026-01-28 | 18.44 | $18.51 | 214728 |
| 2026-01-27 | 18.53 | $18.51 | 119200 |
| 2026-01-26 | 18.64 | $18.30 | 70800 |
| 2026-01-23 | 18.85 | $18.50 | 146900 |
| 2026-01-22 | 19.05 | $19.18 | 163306 |
| 2026-01-21 | 19.09 | $19.63 | 335445 |
| 2026-01-20 | 19.01 | $18.81 | 157819 |
| 2026-01-16 | 19.17 | $18.84 | 114239 |
| 2026-01-15 | 19.36 | $19.03 | 136825 |
| 2026-01-14 | 19.55 | $19.00 | 193200 |
| 2026-01-13 | 19.79 | $19.26 | 94637 |
| 2026-01-12 | 20.00 | $19.76 | 54900 |
| 2026-01-09 | 20.11 | $19.76 | 73744 |
| 2026-01-08 | 20.25 | $20.22 | 105240 |
| 2026-01-07 | 20.27 | $20.06 | 135410 |
| 2026-01-06 | 20.35 | $20.19 | 165939 |
| 2026-01-05 | 20.41 | $20.15 | 129400 |
| 2026-01-02 | 20.49 | $20.18 | 143000 |
| 2025-12-31 | 20.59 | $20.83 | 110300 |
| 2025-12-30 | 20.51 | $20.65 | 126300 |
| 2025-12-29 | 20.46 | $20.87 | 129601 |
| 2025-12-26 | 20.35 | $20.58 | 110510 |
| 2025-12-24 | 20.30 | $20.74 | 41438 |
| 2025-12-23 | 20.19 | $20.76 | 111728 |
| 2025-12-22 | 20.06 | $21.06 | 245900 |
| 2025-12-19 | 19.81 | $20.54 | 312746 |
| 2025-12-18 | 19.68 | $20.46 | 99212 |
| 2025-12-17 | 19.57 | $20.14 | 220400 |
| 2025-12-16 | 19.53 | $20.18 | 148445 |
| 2025-12-15 | 19.50 | $20.38 | 98428 |
| 2025-12-12 | 19.40 | $20.25 | 183000 |
| 2025-12-11 | 19.35 | $20.27 | 169136 |
| 2025-12-10 | 19.29 | $19.94 | 163714 |
| 2025-12-09 | 19.34 | $19.92 | 201100 |
| 2025-12-08 | 19.44 | $19.54 | 177633 |
| 2025-12-05 | 19.69 | $19.79 | 246144 |
| 2025-12-04 | 19.93 | $20.62 | 208700 |
| 2025-12-03 | 19.99 | $20.46 | 144600 |
| 2025-12-02 | 20.13 | $20.55 | 178400 |
| 2025-12-01 | 20.29 | $20.69 | 192700 |
| 2025-11-28 | 20.46 | $21.14 | 97400 |
| 2025-11-26 | 20.55 | $20.99 | 242748 |
| 2025-11-25 | 20.72 | $20.89 | 362944 |
| 2025-11-24 | 20.98 | $20.08 | 403100 |
| 2025-11-21 | 21.57 | $19.76 | 500600 |
| 2025-11-20 | 22.40 | $19.27 | 1.7M |
| 2025-11-19 | 23.59 | $20.76 | 422333 |
| 2025-11-18 | 24.56 | $23.17 | 286000 |
| 2025-11-17 | 24.98 | $24.15 | 140634 |
| 2025-11-14 | 25.17 | $24.96 | 81300 |
| 2025-11-13 | 25.14 | $24.80 | 159645 |
| 2025-11-12 | 25.14 | $24.48 | 203032 |
| 2025-11-11 | 25.24 | $26.19 | 270380 |
| 2025-11-10 | 24.80 | $25.39 | 140420 |
| 2025-11-07 | 24.51 | $25.01 | 131530 |
| 2025-11-06 | 24.27 | $24.83 | 70002 |
| 2025-11-05 | 24.02 | $24.55 | 76636 |
| 2025-11-04 | 23.81 | $23.75 | 61441 |
| 2025-11-03 | 23.79 | $23.50 | 81100 |
| 2025-10-31 | 23.85 | $23.83 | 78609 |
| 2025-10-30 | 23.81 | $23.91 | 56500 |
| 2025-10-29 | 23.72 | $23.36 | 50600 |
| 2025-10-28 | 23.79 | $23.75 | 68537 |
| 2025-10-27 | 23.73 | $24.20 | 85200 |
| 2025-10-24 | 23.52 | $24.16 | 49424 |
| 2025-10-23 | 23.27 | $23.05 | 49000 |
| 2025-10-22 | 23.30 | $22.94 | 87700 |
| 2025-10-21 | 23.37 | $22.39 | 84915 |
| 2025-10-20 | 23.63 | $22.69 | 66918 |
| 2025-10-17 | 23.83 | $23.18 | 87826 |
| 2025-10-16 | 23.91 | $23.10 | 133430 |
| 2025-10-15 | 24.02 | $23.84 | 64742 |
| 2025-10-14 | 23.91 | $23.85 | 71900 |
| 2025-10-13 | 23.75 | $23.18 | 70000 |
| 2025-10-10 | 23.76 | $23.26 | 71600 |
| 2025-10-09 | 23.73 | $23.56 | 111600 |
| 2025-10-08 | 23.57 | $23.91 | 108647 |
| 2025-10-07 | 23.26 | $23.64 | 167512 |
| 2025-10-06 | 22.94 | $22.99 | 95400 |
| 2025-10-03 | 22.75 | $22.73 | 125400 |
| 2025-10-02 | 22.58 | $22.61 | 120027 |
| 2025-10-01 | 22.40 | $22.26 | 96100 |
| 2025-09-30 | 22.27 | $22.31 | 118913 |
| 2025-09-29 | 22.09 | $21.82 | 112217 |
| 2025-09-26 | 22.02 | $21.98 | 151100 |
| 2025-09-25 | 21.86 | $21.37 | 58417 |
| 2025-09-24 | 21.84 | $21.41 | 77200 |
| 2025-09-23 | 21.79 | $21.99 | 107437 |
| 2025-09-22 | 21.54 | $22.46 | 147600 |
| 2025-09-19 | 21.07 | $21.51 | 1.0M |
| 2025-09-18 | 20.78 | $21.00 | 136310 |
| 2025-09-17 | 20.58 | $21.11 | 116615 |
| 2025-09-16 | 20.30 | $20.50 | 129300 |
| 2025-09-15 | 20.13 | $20.27 | 188045 |
| 2025-09-12 | 20.00 | $19.94 | 58020 |
| 2025-09-11 | 19.93 | $20.05 | 107605 |
| 2025-09-10 | 19.80 | $19.39 | 63000 |
| 2025-09-09 | 19.85 | $19.54 | 74004 |
| 2025-09-08 | 19.86 | $19.57 | 97300 |
| 2025-09-05 | 19.84 | $19.67 | 105433 |
| 2025-09-04 | 19.79 | $19.63 | 68300 |
| 2025-09-03 | 19.73 | $19.69 | 44700 |
| 2025-09-02 | 19.62 | $19.74 | 71201 |
| 2025-08-29 | 19.47 | $19.99 | 104400 |
| 2025-08-28 | 19.20 | $19.50 | 102202 |
| 2025-08-27 | 19.01 | $19.47 | 68041 |
| 2025-08-26 | 18.79 | $18.93 | 113300 |
| 2025-08-25 | 18.69 | $19.57 | 180300 |
| 2025-08-22 | 18.36 | $18.40 | 160000 |
| 2025-08-21 | 18.33 | $18.09 | 59300 |
| 2025-08-20 | 18.38 | $17.95 | 46800 |
| 2025-08-19 | 18.48 | $18.32 | 32000 |
| 2025-08-18 | 18.49 | $18.76 | 58500 |
| 2025-08-15 | 18.36 | $19.07 | 116736 |
| 2025-08-14 | 18.09 | $18.66 | 91100 |
| 2025-08-13 | 17.90 | $17.59 | 75827 |
| 2025-08-12 | 18.00 | $17.77 | 47800 |
| 2025-08-11 | 18.06 | $17.79 | 72313 |
| 2025-08-08 | 18.13 | $17.57 | 45400 |
| 2025-08-07 | 18.28 | $17.65 | 40100 |
| 2025-08-06 | 18.44 | $18.19 | 52600 |
| 2025-08-05 | 18.45 | $18.72 | 48849 |
| 2025-08-04 | 18.29 | $18.58 | 60100 |
| 2025-08-01 | 18.14 | $18.48 | 52100 |
| 2025-07-31 | 17.99 | $18.66 | 40226 |
| 2025-07-30 | 17.74 | $18.60 | 66700 |
| 2025-07-29 | 17.45 | $17.60 | 123700 |
| 2025-07-28 | 17.42 | $17.18 | 36300 |
| 2025-07-25 | 17.51 | $17.33 | 41427 |
| 2025-07-24 | 17.57 | $17.51 | 81636 |
| 2025-07-23 | 17.60 | $17.55 | 90300 |
| 2025-07-22 | 17.61 | $17.50 | 89600 |
| 2025-07-21 | 17.64 | $16.89 | 72900 |
| 2025-07-18 | 17.87 | $17.66 | 57700 |
| 2025-07-17 | 17.90 | $17.83 | 99700 |
| 2025-07-16 | 17.88 | $17.73 | 105200 |
| 2025-07-15 | 17.89 | $17.67 | 173000 |
| 2025-07-14 | 17.91 | $18.07 | 48100 |
| 2025-07-11 | 17.80 | $17.34 | 31900 |
| 2025-07-10 | 17.90 | $17.24 | 69100 |
| 2025-07-09 | 18.05 | $17.76 | 279000 |
| 2025-07-08 | 18.06 | $17.78 | 132300 |
| 2025-07-07 | 18.06 | $17.53 | 95900 |
| 2025-07-03 | 18.13 | $17.81 | 27800 |
| 2025-07-02 | 18.12 | $17.85 | 280600 |
| 2025-07-01 | 18.08 | $18.43 | 395300 |
| 2025-06-30 | 17.85 | $18.39 | 478300 |
| 2025-06-27 | 17.57 | $17.82 | 112823 |
| 2025-06-26 | 17.41 | $17.98 | 100900 |
| 2025-06-25 | 17.15 | $17.65 | 148500 |
| 2025-06-24 | 16.94 | $17.86 | 407700 |
| 2025-06-23 | 16.61 | $17.01 | 175800 |
| 2025-06-20 | 16.49 | $16.63 | 618300 |
| 2025-06-18 | 16.45 | $16.72 | 135403 |
| 2025-06-17 | 16.38 | $16.49 | 146512 |
| 2025-06-16 | 16.38 | $16.54 | 198200 |
| 2025-06-13 | 16.35 | $16.46 | 191500 |
| 2025-06-12 | 16.35 | $16.00 | 253614 |
| 2025-06-11 | 16.50 | $16.11 | 107600 |
| 2025-06-10 | 16.64 | $16.41 | 134800 |
| 2025-06-09 | 16.72 | $17.00 | 181802 |
| 2025-06-06 | 16.64 | $17.00 | 90624 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.07
2026-07-22
Close Price
$18.06
Vol: 33814
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
33.70
Average
50.96
Maximum
73.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 48.07 | $18.06 | 33814 |
| 2026-07-21 | 53.53 | $18.74 | 73700 |
| 2026-07-20 | 55.19 | $18.93 | 52646 |
| 2026-07-17 | 53.23 | $18.66 | 53407 |
| 2026-07-16 | 53.72 | $18.72 | 47031 |
| 2026-07-15 | 50.82 | $18.32 | 58900 |
| 2026-07-14 | 53.70 | $18.68 | 56411 |
| 2026-07-13 | 58.70 | $19.25 | 56011 |
| 2026-07-10 | 57.17 | $19.02 | 43126 |
| 2026-07-09 | 58.42 | $19.16 | 116600 |
| 2026-07-08 | 57.73 | $19.05 | 68800 |
| 2026-07-07 | 58.57 | $19.15 | 165800 |
| 2026-07-06 | 56.02 | $18.73 | 74515 |
| 2026-07-02 | 60.58 | $19.27 | 88800 |
| 2026-07-01 | 59.18 | $19.03 | 102206 |
| 2026-06-30 | 57.99 | $18.83 | 88900 |
| 2026-06-29 | 60.32 | $19.11 | 90934 |
| 2026-06-26 | 58.10 | $18.72 | 489027 |
| 2026-06-25 | 51.32 | $17.70 | 135330 |
| 2026-06-24 | 54.09 | $18.04 | 117126 |
| 2026-06-23 | 53.53 | $17.96 | 249926 |
| 2026-06-22 | 48.52 | $17.29 | 109040 |
| 2026-06-18 | 43.99 | $16.76 | 282400 |
| 2026-06-17 | 49.81 | $17.50 | 159136 |
| 2026-06-16 | 46.64 | $17.15 | 331700 |
| 2026-06-15 | 41.86 | $16.67 | 217524 |
| 2026-06-12 | 44.54 | $17.01 | 184600 |
| 2026-06-11 | 43.01 | $16.86 | 96300 |
| 2026-06-10 | 44.09 | $17.00 | 141938 |
| 2026-06-09 | 41.60 | $16.75 | 234502 |
| 2026-06-08 | 41.74 | $16.77 | 87800 |
| 2026-06-05 | 43.35 | $17.00 | 106223 |
| 2026-06-04 | 36.93 | $16.36 | 115548 |
| 2026-06-03 | 38.41 | $16.59 | 170136 |
| 2026-06-02 | 39.53 | $16.76 | 178823 |
| 2026-06-01 | 37.92 | $16.60 | 141712 |
| 2026-05-29 | 35.46 | $16.36 | 97320 |
| 2026-05-28 | 36.84 | $16.60 | 92210 |
| 2026-05-27 | 37.42 | $16.70 | 108200 |
| 2026-05-26 | 36.95 | $16.65 | 103740 |
| 2026-05-22 | 38.95 | $17.01 | 157100 |
| 2026-05-21 | 37.62 | $16.86 | 123700 |
| 2026-05-20 | 35.28 | $16.60 | 81014 |
| 2026-05-19 | 34.92 | $16.56 | 109123 |
| 2026-05-18 | 36.70 | $16.93 | 53016 |
| 2026-05-15 | 37.38 | $17.07 | 89300 |
| 2026-05-14 | 37.43 | $17.08 | 89117 |
| 2026-05-13 | 35.81 | $16.87 | 280073 |
| 2026-05-12 | 52.63 | $19.60 | 71200 |
| 2026-05-11 | 54.32 | $19.79 | 83301 |
| 2026-05-08 | 53.88 | $19.73 | 67000 |
| 2026-05-07 | 53.45 | $19.67 | 62600 |
| 2026-05-06 | 50.84 | $19.31 | 53243 |
| 2026-05-05 | 53.36 | $19.63 | 46601 |
| 2026-05-04 | 48.08 | $18.94 | 37731 |
| 2026-05-01 | 51.45 | $19.36 | 96200 |
| 2026-04-30 | 53.48 | $19.60 | 132600 |
| 2026-04-29 | 51.75 | $19.37 | 52200 |
| 2026-04-28 | 55.61 | $19.82 | 55000 |
| 2026-04-27 | 53.48 | $19.53 | 47601 |
| 2026-04-24 | 54.68 | $19.67 | 93300 |
| 2026-04-23 | 52.36 | $19.35 | 64900 |
| 2026-04-22 | 48.44 | $18.85 | 92017 |
| 2026-04-21 | 49.52 | $18.99 | 80011 |
| 2026-04-20 | 51.64 | $19.26 | 61626 |
| 2026-04-17 | 54.60 | $19.62 | 102320 |
| 2026-04-16 | 49.23 | $18.92 | 72200 |
| 2026-04-15 | 47.01 | $18.66 | 52700 |
| 2026-04-14 | 46.42 | $18.59 | 57300 |
| 2026-04-13 | 46.09 | $18.55 | 55339 |
| 2026-04-10 | 43.53 | $18.24 | 64600 |
| 2026-04-09 | 47.69 | $18.84 | 81400 |
| 2026-04-08 | 47.76 | $18.85 | 80847 |
| 2026-04-07 | 45.40 | $18.55 | 81500 |
| 2026-04-06 | 52.29 | $19.47 | 81018 |
| 2026-04-02 | 50.10 | $19.19 | 65400 |
| 2026-04-01 | 47.91 | $18.92 | 136018 |
| 2026-03-31 | 50.73 | $19.28 | 224628 |
| 2026-03-30 | 50.57 | $19.26 | 163300 |
| 2026-03-27 | 45.59 | $18.64 | 116813 |
| 2026-03-26 | 48.43 | $19.02 | 122400 |
| 2026-03-25 | 48.89 | $19.08 | 47900 |
| 2026-03-24 | 50.48 | $19.29 | 64325 |
| 2026-03-23 | 50.48 | $19.29 | 144900 |
| 2026-03-20 | 46.69 | $18.78 | 594409 |
| 2026-03-19 | 48.63 | $19.06 | 133129 |
| 2026-03-18 | 49.25 | $19.15 | 141647 |
| 2026-03-17 | 49.52 | $19.19 | 173247 |
| 2026-03-16 | 47.69 | $18.92 | 121200 |
| 2026-03-13 | 50.32 | $19.33 | 111585 |
| 2026-03-12 | 48.20 | $19.01 | 89900 |
| 2026-03-11 | 48.20 | $19.01 | 172318 |
| 2026-03-10 | 50.58 | $19.40 | 142500 |
| 2026-03-09 | 47.82 | $18.96 | 316118 |
| 2026-03-06 | 51.15 | $19.50 | 79900 |
| 2026-03-05 | 53.64 | $19.88 | 94440 |
| 2026-03-04 | 54.64 | $20.03 | 92346 |
| 2026-03-03 | 57.28 | $20.42 | 152641 |
| 2026-03-02 | 62.74 | $21.16 | 580734 |
| 2026-02-27 | 58.70 | $20.36 | 113400 |
| 2026-02-26 | 62.82 | $20.87 | 140936 |
| 2026-02-25 | 58.47 | $20.07 | 357200 |
| 2026-02-24 | 43.79 | $18.19 | 150223 |
| 2026-02-23 | 38.28 | $17.69 | 141600 |
| 2026-02-20 | 41.11 | $18.06 | 113267 |
| 2026-02-19 | 38.05 | $17.80 | 142974 |
| 2026-02-18 | 38.05 | $17.80 | 77800 |
| 2026-02-17 | 41.41 | $18.25 | 73200 |
| 2026-02-13 | 36.43 | $17.83 | 73100 |
| 2026-02-12 | 37.29 | $17.95 | 154240 |
| 2026-02-11 | 38.89 | $18.17 | 73000 |
| 2026-02-10 | 38.97 | $18.18 | 101300 |
| 2026-02-09 | 33.70 | $17.73 | 84512 |
| 2026-02-06 | 37.53 | $18.29 | 56513 |
| 2026-02-05 | 38.11 | $18.37 | 65011 |
| 2026-02-04 | 38.19 | $18.38 | 68100 |
| 2026-02-03 | 37.97 | $18.36 | 163240 |
| 2026-02-02 | 42.56 | $19.00 | 100818 |
| 2026-01-30 | 39.17 | $18.69 | 128000 |
| 2026-01-29 | 38.95 | $18.67 | 191553 |
| 2026-01-28 | 37.22 | $18.51 | 214728 |
| 2026-01-27 | 37.22 | $18.51 | 119200 |
| 2026-01-26 | 35.04 | $18.30 | 70800 |
| 2026-01-23 | 36.18 | $18.50 | 146900 |
| 2026-01-22 | 40.41 | $19.18 | 163306 |
| 2026-01-21 | 43.63 | $19.63 | 335445 |
| 2026-01-20 | 34.63 | $18.81 | 157819 |
| 2026-01-16 | 34.83 | $18.84 | 114239 |
| 2026-01-15 | 36.04 | $19.03 | 136825 |
| 2026-01-14 | 35.70 | $19.00 | 193200 |
| 2026-01-13 | 37.31 | $19.26 | 94637 |
| 2026-01-12 | 40.65 | $19.76 | 54900 |
| 2026-01-09 | 40.65 | $19.76 | 73744 |
| 2026-01-08 | 43.92 | $20.22 | 105240 |
| 2026-01-07 | 42.39 | $20.06 | 135410 |
| 2026-01-06 | 43.30 | $20.19 | 165939 |
| 2026-01-05 | 42.94 | $20.15 | 129400 |
| 2026-01-02 | 43.14 | $20.18 | 143000 |
| 2025-12-31 | 47.57 | $20.83 | 110300 |
| 2025-12-30 | 46.12 | $20.65 | 126300 |
| 2025-12-29 | 47.66 | $20.87 | 129601 |
| 2025-12-26 | 45.37 | $20.58 | 110510 |
| 2025-12-24 | 46.43 | $20.74 | 41438 |
| 2025-12-23 | 46.56 | $20.76 | 111728 |
| 2025-12-22 | 48.49 | $21.06 | 245900 |
| 2025-12-19 | 44.73 | $20.54 | 312746 |
| 2025-12-18 | 44.13 | $20.46 | 99212 |
| 2025-12-17 | 41.74 | $20.14 | 220400 |
| 2025-12-16 | 41.96 | $20.18 | 148445 |
| 2025-12-15 | 43.00 | $20.38 | 98428 |
| 2025-12-12 | 42.11 | $20.25 | 183000 |
| 2025-12-11 | 42.21 | $20.27 | 169136 |
| 2025-12-10 | 40.06 | $19.94 | 163714 |
| 2025-12-09 | 39.93 | $19.92 | 201100 |
| 2025-12-08 | 37.52 | $19.54 | 177633 |
| 2025-12-05 | 38.49 | $19.79 | 246144 |
| 2025-12-04 | 41.89 | $20.62 | 208700 |
| 2025-12-03 | 40.93 | $20.46 | 144600 |
| 2025-12-02 | 41.30 | $20.55 | 178400 |
| 2025-12-01 | 41.85 | $20.69 | 192700 |
| 2025-11-28 | 43.61 | $21.14 | 97400 |
| 2025-11-26 | 42.85 | $20.99 | 242748 |
| 2025-11-25 | 42.35 | $20.89 | 362944 |
| 2025-11-24 | 38.23 | $20.08 | 403100 |
| 2025-11-21 | 36.53 | $19.76 | 500600 |
| 2025-11-20 | 33.88 | $19.27 | 1.7M |
| 2025-11-19 | 38.53 | $20.76 | 422333 |
| 2025-11-18 | 48.83 | $23.17 | 286000 |
| 2025-11-17 | 54.45 | $24.15 | 140634 |
| 2025-11-14 | 59.87 | $24.96 | 81300 |
| 2025-11-13 | 59.10 | $24.80 | 159645 |
| 2025-11-12 | 57.57 | $24.48 | 203032 |
| 2025-11-11 | 71.10 | $26.19 | 270380 |
| 2025-11-10 | 67.73 | $25.39 | 140420 |
| 2025-11-07 | 65.93 | $25.01 | 131530 |
| 2025-11-06 | 65.06 | $24.83 | 70002 |
| 2025-11-05 | 63.69 | $24.55 | 76636 |
| 2025-11-04 | 59.34 | $23.75 | 61441 |
| 2025-11-03 | 57.84 | $23.50 | 81100 |
| 2025-10-31 | 60.64 | $23.83 | 78609 |
| 2025-10-30 | 61.33 | $23.91 | 56500 |
| 2025-10-29 | 58.25 | $23.36 | 50600 |
| 2025-10-28 | 61.55 | $23.75 | 68537 |
| 2025-10-27 | 65.62 | $24.20 | 85200 |
| 2025-10-24 | 65.43 | $24.16 | 49424 |
| 2025-10-23 | 59.42 | $23.05 | 49000 |
| 2025-10-22 | 58.74 | $22.94 | 87700 |
| 2025-10-21 | 55.20 | $22.39 | 84915 |
| 2025-10-20 | 57.77 | $22.69 | 66918 |
| 2025-10-17 | 62.27 | $23.18 | 87826 |
| 2025-10-16 | 61.81 | $23.10 | 133430 |
| 2025-10-15 | 69.24 | $23.84 | 64742 |
| 2025-10-14 | 69.35 | $23.85 | 71900 |
| 2025-10-13 | 66.00 | $23.18 | 70000 |
| 2025-10-10 | 66.83 | $23.26 | 71600 |
| 2025-10-09 | 69.95 | $23.56 | 111600 |
| 2025-10-08 | 73.78 | $23.91 | 108647 |
| 2025-10-07 | 72.68 | $23.64 | 167512 |
| 2025-10-06 | 69.80 | $22.99 | 95400 |
| 2025-10-03 | 68.54 | $22.73 | 125400 |
| 2025-10-02 | 67.95 | $22.61 | 120027 |
| 2025-10-01 | 66.21 | $22.26 | 96100 |
| 2025-09-30 | 66.70 | $22.31 | 118913 |
| 2025-09-29 | 64.22 | $21.82 | 112217 |
| 2025-09-26 | 65.74 | $21.98 | 151100 |
| 2025-09-25 | 62.52 | $21.37 | 58417 |
| 2025-09-24 | 62.89 | $21.41 | 77200 |
| 2025-09-23 | 68.43 | $21.99 | 107437 |
| 2025-09-22 | 73.41 | $22.46 | 147600 |
| 2025-09-19 | 69.09 | $21.51 | 1.0M |
| 2025-09-18 | 66.30 | $21.00 | 136310 |
| 2025-09-17 | 67.55 | $21.11 | 116615 |
| 2025-09-16 | 63.97 | $20.50 | 129300 |
| 2025-09-15 | 62.49 | $20.27 | 188045 |
| 2025-09-12 | 60.27 | $19.94 | 58020 |
| 2025-09-11 | 61.42 | $20.05 | 107605 |
| 2025-09-10 | 56.70 | $19.39 | 63000 |
| 2025-09-09 | 58.24 | $19.54 | 74004 |
| 2025-09-08 | 58.54 | $19.57 | 97300 |
| 2025-09-05 | 59.52 | $19.67 | 105433 |
| 2025-09-04 | 59.26 | $19.63 | 68300 |
| 2025-09-03 | 59.80 | $19.69 | 44700 |
| 2025-09-02 | 60.24 | $19.74 | 71201 |
| 2025-08-29 | 62.41 | $19.99 | 104400 |
| 2025-08-28 | 59.71 | $19.50 | 102202 |
| 2025-08-27 | 59.54 | $19.47 | 68041 |
| 2025-08-26 | 56.40 | $18.93 | 113300 |
| 2025-08-25 | 61.79 | $19.57 | 180300 |
| 2025-08-22 | 54.19 | $18.40 | 160000 |
| 2025-08-21 | 51.78 | $18.09 | 59300 |
| 2025-08-20 | 50.66 | $17.95 | 46800 |
| 2025-08-19 | 53.79 | $18.32 | 32000 |
| 2025-08-18 | 57.81 | $18.76 | 58500 |
| 2025-08-15 | 60.87 | $19.07 | 116736 |
| 2025-08-14 | 58.09 | $18.66 | 91100 |
| 2025-08-13 | 49.13 | $17.59 | 75827 |
| 2025-08-12 | 50.87 | $17.77 | 47800 |
| 2025-08-11 | 51.06 | $17.79 | 72313 |
| 2025-08-08 | 49.06 | $17.57 | 45400 |
| 2025-08-07 | 49.76 | $17.65 | 40100 |
| 2025-08-06 | 54.78 | $18.19 | 52600 |
| 2025-08-05 | 60.46 | $18.72 | 48849 |
| 2025-08-04 | 59.40 | $18.58 | 60100 |
| 2025-08-01 | 58.65 | $18.48 | 52100 |
| 2025-07-31 | 60.57 | $18.66 | 40226 |
| 2025-07-30 | 60.16 | $18.60 | 66700 |
| 2025-07-29 | 52.27 | $17.60 | 123700 |
| 2025-07-28 | 48.18 | $17.18 | 36300 |
| 2025-07-25 | 49.62 | $17.33 | 41427 |
| 2025-07-24 | 51.37 | $17.51 | 81636 |
| 2025-07-23 | 51.76 | $17.55 | 90300 |
| 2025-07-22 | 51.33 | $17.50 | 89600 |
| 2025-07-21 | 45.65 | $16.89 | 72900 |
| 2025-07-18 | 53.07 | $17.66 | 57700 |
| 2025-07-17 | 54.95 | $17.83 | 99700 |
| 2025-07-16 | 54.04 | $17.73 | 105200 |
| 2025-07-15 | 53.51 | $17.67 | 173000 |
| 2025-07-14 | 57.75 | $18.07 | 48100 |
| 2025-07-11 | 51.01 | $17.34 | 31900 |
| 2025-07-10 | 49.97 | $17.24 | 69100 |
| 2025-07-09 | 55.82 | $17.76 | 279000 |
| 2025-07-08 | 56.06 | $17.78 | 132300 |
| 2025-07-07 | 53.70 | $17.53 | 95900 |
| 2025-07-03 | 56.95 | $17.81 | 27800 |
| 2025-07-02 | 57.43 | $17.85 | 280600 |
| 2025-07-01 | 64.84 | $18.43 | 395300 |
| 2025-06-30 | 64.54 | $18.39 | 478300 |
| 2025-06-27 | 59.91 | $17.82 | 112823 |
| 2025-06-26 | 62.07 | $17.98 | 100900 |
| 2025-06-25 | 59.19 | $17.65 | 148500 |
| 2025-06-24 | 62.04 | $17.86 | 407700 |
| 2025-06-23 | 53.41 | $17.01 | 175800 |
| 2025-06-20 | 48.43 | $16.63 | 618300 |
| 2025-06-18 | 49.62 | $16.72 | 135403 |
| 2025-06-17 | 46.42 | $16.49 | 146512 |
| 2025-06-16 | 47.04 | $16.54 | 198200 |
| 2025-06-13 | 45.94 | $16.46 | 191500 |
| 2025-06-12 | 39.07 | $16.00 | 253614 |
| 2025-06-11 | 40.23 | $16.11 | 107600 |
| 2025-06-10 | 43.59 | $16.41 | 134800 |
| 2025-06-09 | 51.65 | $17.00 | 181802 |
| 2025-06-06 | 51.65 | $17.00 | 90624 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.00
2026-07-22
Close Price
$18.06
Vol: 33814
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.33
Average
-49.28
Maximum
-0.90
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -75.00 | $18.06 | 33814 |
| 2026-07-21 | -37.61 | $18.74 | 73700 |
| 2026-07-20 | -22.34 | $18.93 | 52646 |
| 2026-07-17 | -31.80 | $18.66 | 53407 |
| 2026-07-16 | -29.68 | $18.72 | 47031 |
| 2026-07-15 | -43.21 | $18.32 | 58900 |
| 2026-07-14 | -29.83 | $18.68 | 56411 |
| 2026-07-13 | -10.51 | $19.25 | 56011 |
| 2026-07-10 | -18.31 | $19.02 | 43126 |
| 2026-07-09 | -13.56 | $19.16 | 116600 |
| 2026-07-08 | -17.29 | $19.05 | 68800 |
| 2026-07-07 | -13.80 | $19.15 | 165800 |
| 2026-07-06 | -25.30 | $18.73 | 74515 |
| 2026-07-02 | -8.76 | $19.27 | 88800 |
| 2026-07-01 | -16.01 | $19.03 | 102206 |
| 2026-06-30 | -16.29 | $18.83 | 88900 |
| 2026-06-29 | -7.30 | $19.11 | 90934 |
| 2026-06-26 | -1.56 | $18.72 | 489027 |
| 2026-06-25 | -31.36 | $17.70 | 135330 |
| 2026-06-24 | -15.91 | $18.04 | 117126 |
| 2026-06-23 | -5.85 | $17.96 | 249926 |
| 2026-06-22 | -41.49 | $17.29 | 109040 |
| 2026-06-18 | -69.68 | $16.76 | 282400 |
| 2026-06-17 | -30.32 | $17.50 | 159136 |
| 2026-06-16 | -48.94 | $17.15 | 331700 |
| 2026-06-15 | -61.90 | $16.67 | 217524 |
| 2026-06-12 | -34.92 | $17.01 | 184600 |
| 2026-06-11 | -45.53 | $16.86 | 96300 |
| 2026-06-10 | -69.66 | $17.00 | 141938 |
| 2026-06-09 | -85.03 | $16.75 | 234502 |
| 2026-06-08 | -85.50 | $16.77 | 87800 |
| 2026-06-05 | -79.75 | $17.00 | 106223 |
| 2026-06-04 | -95.75 | $16.36 | 115548 |
| 2026-06-03 | -90.00 | $16.59 | 170136 |
| 2026-06-02 | -85.75 | $16.76 | 178823 |
| 2026-06-01 | -89.75 | $16.60 | 141712 |
| 2026-05-29 | -97.95 | $16.36 | 97320 |
| 2026-05-28 | -91.82 | $16.60 | 92210 |
| 2026-05-27 | -89.26 | $16.70 | 108200 |
| 2026-05-26 | -90.77 | $16.65 | 103740 |
| 2026-05-22 | -81.80 | $17.01 | 157100 |
| 2026-05-21 | -85.54 | $16.86 | 123700 |
| 2026-05-20 | -93.42 | $16.60 | 81014 |
| 2026-05-19 | -96.13 | $16.56 | 109123 |
| 2026-05-18 | -93.33 | $16.93 | 53016 |
| 2026-05-15 | -89.44 | $17.07 | 89300 |
| 2026-05-14 | -89.17 | $17.08 | 89117 |
| 2026-05-13 | -95.00 | $16.87 | 280073 |
| 2026-05-12 | -38.55 | $19.60 | 71200 |
| 2026-05-11 | -27.32 | $19.79 | 83301 |
| 2026-05-08 | -26.79 | $19.73 | 67000 |
| 2026-05-07 | -29.67 | $19.67 | 62600 |
| 2026-05-06 | -46.89 | $19.31 | 53243 |
| 2026-05-05 | -31.58 | $19.63 | 46601 |
| 2026-05-04 | -64.59 | $18.94 | 37731 |
| 2026-05-01 | -44.50 | $19.36 | 96200 |
| 2026-04-30 | -33.01 | $19.60 | 132600 |
| 2026-04-29 | -44.02 | $19.37 | 52200 |
| 2026-04-28 | -22.49 | $19.82 | 55000 |
| 2026-04-27 | -23.12 | $19.53 | 47601 |
| 2026-04-24 | -3.92 | $19.67 | 93300 |
| 2026-04-23 | -24.84 | $19.35 | 64900 |
| 2026-04-22 | -57.52 | $18.85 | 92017 |
| 2026-04-21 | -48.37 | $18.99 | 80011 |
| 2026-04-20 | -30.72 | $19.26 | 61626 |
| 2026-04-17 | -7.19 | $19.62 | 102320 |
| 2026-04-16 | -52.94 | $18.92 | 72200 |
| 2026-04-15 | -69.93 | $18.66 | 52700 |
| 2026-04-14 | -74.51 | $18.59 | 57300 |
| 2026-04-13 | -77.12 | $18.55 | 55339 |
| 2026-04-10 | -99.33 | $18.24 | 64600 |
| 2026-04-09 | -66.92 | $18.84 | 81400 |
| 2026-04-08 | -66.17 | $18.85 | 80847 |
| 2026-04-07 | -88.72 | $18.55 | 81500 |
| 2026-04-06 | -19.55 | $19.47 | 81018 |
| 2026-04-02 | -40.60 | $19.19 | 65400 |
| 2026-04-01 | -73.60 | $18.92 | 136018 |
| 2026-03-31 | -61.06 | $19.28 | 224628 |
| 2026-03-30 | -67.91 | $19.26 | 163300 |
| 2026-03-27 | -91.43 | $18.64 | 116813 |
| 2026-03-26 | -77.86 | $19.02 | 122400 |
| 2026-03-25 | -75.71 | $19.08 | 47900 |
| 2026-03-24 | -68.21 | $19.29 | 64325 |
| 2026-03-23 | -52.91 | $19.29 | 144900 |
| 2026-03-20 | -67.04 | $18.78 | 594409 |
| 2026-03-19 | -59.28 | $19.06 | 133129 |
| 2026-03-18 | -56.79 | $19.15 | 141647 |
| 2026-03-17 | -55.68 | $19.19 | 173247 |
| 2026-03-16 | -63.16 | $18.92 | 121200 |
| 2026-03-13 | -51.80 | $19.33 | 111585 |
| 2026-03-12 | -60.33 | $19.01 | 89900 |
| 2026-03-11 | -60.33 | $19.01 | 172318 |
| 2026-03-10 | -49.59 | $19.40 | 142500 |
| 2026-03-09 | -61.71 | $18.96 | 316118 |
| 2026-03-06 | -46.83 | $19.50 | 79900 |
| 2026-03-05 | -36.36 | $19.88 | 94440 |
| 2026-03-04 | -32.23 | $20.03 | 92346 |
| 2026-03-03 | -21.49 | $20.42 | 152641 |
| 2026-03-02 | -1.10 | $21.16 | 580734 |
| 2026-02-27 | -19.83 | $20.36 | 113400 |
| 2026-02-26 | -5.17 | $20.87 | 140936 |
| 2026-02-25 | -10.39 | $20.07 | 357200 |
| 2026-02-24 | -61.25 | $18.19 | 150223 |
| 2026-02-23 | -92.50 | $17.69 | 141600 |
| 2026-02-20 | -71.18 | $18.06 | 113267 |
| 2026-02-19 | -90.00 | $17.80 | 142974 |
| 2026-02-18 | -90.00 | $17.80 | 77800 |
| 2026-02-17 | -70.43 | $18.25 | 73200 |
| 2026-02-13 | -88.70 | $17.83 | 73100 |
| 2026-02-12 | -83.48 | $17.95 | 154240 |
| 2026-02-11 | -77.63 | $18.17 | 73000 |
| 2026-02-10 | -77.17 | $18.18 | 101300 |
| 2026-02-09 | -97.89 | $17.73 | 84512 |
| 2026-02-06 | -91.44 | $18.29 | 56513 |
| 2026-02-05 | -89.33 | $18.37 | 65011 |
| 2026-02-04 | -88.93 | $18.38 | 68100 |
| 2026-02-03 | -89.72 | $18.36 | 163240 |
| 2026-02-02 | -66.27 | $19.00 | 100818 |
| 2026-01-30 | -80.14 | $18.69 | 128000 |
| 2026-01-29 | -81.40 | $18.67 | 191553 |
| 2026-01-28 | -87.02 | $18.51 | 214728 |
| 2026-01-27 | -87.02 | $18.51 | 119200 |
| 2026-01-26 | -98.53 | $18.30 | 70800 |
| 2026-01-23 | -97.65 | $18.50 | 146900 |
| 2026-01-22 | -74.24 | $19.18 | 163306 |
| 2026-01-21 | -57.20 | $19.63 | 335445 |
| 2026-01-20 | -88.26 | $18.81 | 157819 |
| 2026-01-16 | -88.80 | $18.84 | 114239 |
| 2026-01-15 | -96.35 | $19.03 | 136825 |
| 2026-01-14 | -97.72 | $19.00 | 193200 |
| 2026-01-13 | -91.71 | $19.26 | 94637 |
| 2026-01-12 | -90.20 | $19.76 | 54900 |
| 2026-01-09 | -92.62 | $19.76 | 73744 |
| 2026-01-08 | -62.16 | $20.22 | 105240 |
| 2026-01-07 | -63.53 | $20.06 | 135410 |
| 2026-01-06 | -53.98 | $20.19 | 165939 |
| 2026-01-05 | -56.25 | $20.15 | 129400 |
| 2026-01-02 | -54.55 | $20.18 | 143000 |
| 2025-12-31 | -17.61 | $20.83 | 110300 |
| 2025-12-30 | -27.84 | $20.65 | 126300 |
| 2025-12-29 | -17.22 | $20.87 | 129601 |
| 2025-12-26 | -37.17 | $20.58 | 110510 |
| 2025-12-24 | -28.80 | $20.74 | 41438 |
| 2025-12-23 | -27.75 | $20.76 | 111728 |
| 2025-12-22 | -12.04 | $21.06 | 245900 |
| 2025-12-19 | -36.59 | $20.54 | 312746 |
| 2025-12-18 | -35.62 | $20.46 | 99212 |
| 2025-12-17 | -74.46 | $20.14 | 220400 |
| 2025-12-16 | -76.76 | $20.18 | 148445 |
| 2025-12-15 | -78.22 | $20.38 | 98428 |
| 2025-12-12 | -80.48 | $20.25 | 183000 |
| 2025-12-11 | -80.51 | $20.27 | 169136 |
| 2025-12-10 | -85.42 | $19.94 | 163714 |
| 2025-12-09 | -87.03 | $19.92 | 201100 |
| 2025-12-08 | -92.16 | $19.54 | 177633 |
| 2025-12-05 | -88.78 | $19.79 | 246144 |
| 2025-12-04 | -77.57 | $20.62 | 208700 |
| 2025-12-03 | -79.73 | $20.46 | 144600 |
| 2025-12-02 | -78.51 | $20.55 | 178400 |
| 2025-12-01 | -76.62 | $20.69 | 192700 |
| 2025-11-28 | -70.54 | $21.14 | 97400 |
| 2025-11-26 | -72.57 | $20.99 | 242748 |
| 2025-11-25 | -73.92 | $20.89 | 362944 |
| 2025-11-24 | -84.86 | $20.08 | 403100 |
| 2025-11-21 | -89.19 | $19.76 | 500600 |
| 2025-11-20 | -95.81 | $19.27 | 1.7M |
| 2025-11-19 | -97.22 | $20.76 | 422333 |
| 2025-11-18 | -77.62 | $23.17 | 286000 |
| 2025-11-17 | -53.77 | $24.15 | 140634 |
| 2025-11-14 | -34.06 | $24.96 | 81300 |
| 2025-11-13 | -37.96 | $24.80 | 159645 |
| 2025-11-12 | -45.74 | $24.48 | 203032 |
| 2025-11-11 | -4.14 | $26.19 | 270380 |
| 2025-11-10 | -9.24 | $25.39 | 140420 |
| 2025-11-07 | -8.92 | $25.01 | 131530 |
| 2025-11-06 | -12.42 | $24.83 | 70002 |
| 2025-11-05 | -6.61 | $24.55 | 76636 |
| 2025-11-04 | -37.74 | $23.75 | 61441 |
| 2025-11-03 | -47.47 | $23.50 | 81100 |
| 2025-10-31 | -34.63 | $23.83 | 78609 |
| 2025-10-30 | -31.52 | $23.91 | 56500 |
| 2025-10-29 | -49.10 | $23.36 | 50600 |
| 2025-10-28 | -35.02 | $23.75 | 68537 |
| 2025-10-27 | -9.77 | $24.20 | 85200 |
| 2025-10-24 | -11.07 | $24.16 | 49424 |
| 2025-10-23 | -47.23 | $23.05 | 49000 |
| 2025-10-22 | -45.88 | $22.94 | 87700 |
| 2025-10-21 | -62.06 | $22.39 | 84915 |
| 2025-10-20 | -53.24 | $22.69 | 66918 |
| 2025-10-17 | -38.82 | $23.18 | 87826 |
| 2025-10-16 | -31.46 | $23.10 | 133430 |
| 2025-10-15 | -14.83 | $23.84 | 64742 |
| 2025-10-14 | -7.11 | $23.85 | 71900 |
| 2025-10-13 | -22.35 | $23.18 | 70000 |
| 2025-10-10 | -19.35 | $23.26 | 71600 |
| 2025-10-09 | -12.83 | $23.56 | 111600 |
| 2025-10-08 | -5.05 | $23.91 | 108647 |
| 2025-10-07 | -3.19 | $23.64 | 167512 |
| 2025-10-06 | -14.85 | $22.99 | 95400 |
| 2025-10-03 | -7.61 | $22.73 | 125400 |
| 2025-10-02 | -9.74 | $22.61 | 120027 |
| 2025-10-01 | -18.72 | $22.26 | 96100 |
| 2025-09-30 | -15.04 | $22.31 | 118913 |
| 2025-09-29 | -27.97 | $21.82 | 112217 |
| 2025-09-26 | -23.75 | $21.98 | 151100 |
| 2025-09-25 | -39.84 | $21.37 | 58417 |
| 2025-09-24 | -36.93 | $21.41 | 77200 |
| 2025-09-23 | -21.60 | $21.99 | 107437 |
| 2025-09-22 | -7.47 | $22.46 | 147600 |
| 2025-09-19 | -13.45 | $21.51 | 1.0M |
| 2025-09-18 | -12.61 | $21.00 | 136310 |
| 2025-09-17 | -8.80 | $21.11 | 116615 |
| 2025-09-16 | -4.75 | $20.50 | 129300 |
| 2025-09-15 | -11.64 | $20.27 | 188045 |
| 2025-09-12 | -22.95 | $19.94 | 58020 |
| 2025-09-11 | -17.34 | $20.05 | 107605 |
| 2025-09-10 | -32.88 | $19.39 | 63000 |
| 2025-09-09 | -28.84 | $19.54 | 74004 |
| 2025-09-08 | -21.93 | $19.57 | 97300 |
| 2025-09-05 | -19.01 | $19.67 | 105433 |
| 2025-09-04 | -20.18 | $19.63 | 68300 |
| 2025-09-03 | -18.42 | $19.69 | 44700 |
| 2025-09-02 | -16.96 | $19.74 | 71201 |
| 2025-08-29 | -9.65 | $19.99 | 104400 |
| 2025-08-28 | -12.75 | $19.50 | 102202 |
| 2025-08-27 | -13.76 | $19.47 | 68041 |
| 2025-08-26 | -29.51 | $18.93 | 113300 |
| 2025-08-25 | -7.29 | $19.57 | 180300 |
| 2025-08-22 | -44.65 | $18.40 | 160000 |
| 2025-08-21 | -56.09 | $18.09 | 59300 |
| 2025-08-20 | -61.25 | $17.95 | 46800 |
| 2025-08-19 | -47.60 | $18.32 | 32000 |
| 2025-08-18 | -30.25 | $18.76 | 58500 |
| 2025-08-15 | -19.22 | $19.07 | 116736 |
| 2025-08-14 | -15.45 | $18.66 | 91100 |
| 2025-08-13 | -64.09 | $17.59 | 75827 |
| 2025-08-12 | -55.91 | $17.77 | 47800 |
| 2025-08-11 | -55.00 | $17.79 | 72313 |
| 2025-08-08 | -65.00 | $17.57 | 45400 |
| 2025-08-07 | -61.36 | $17.65 | 40100 |
| 2025-08-06 | -36.82 | $18.19 | 52600 |
| 2025-08-05 | -12.73 | $18.72 | 48849 |
| 2025-08-04 | -19.09 | $18.58 | 60100 |
| 2025-08-01 | -18.45 | $18.48 | 52100 |
| 2025-07-31 | -9.71 | $18.66 | 40226 |
| 2025-07-30 | -24.05 | $18.60 | 66700 |
| 2025-07-29 | -66.24 | $17.60 | 123700 |
| 2025-07-28 | -83.97 | $17.18 | 36300 |
| 2025-07-25 | -77.64 | $17.33 | 41427 |
| 2025-07-24 | -70.04 | $17.51 | 81636 |
| 2025-07-23 | -68.35 | $17.55 | 90300 |
| 2025-07-22 | -70.46 | $17.50 | 89600 |
| 2025-07-21 | -82.91 | $16.89 | 72900 |
| 2025-07-18 | -54.91 | $17.66 | 57700 |
| 2025-07-17 | -47.18 | $17.83 | 99700 |
| 2025-07-16 | -47.84 | $17.73 | 105200 |
| 2025-07-15 | -49.51 | $17.67 | 173000 |
| 2025-07-14 | -32.35 | $18.07 | 48100 |
| 2025-07-11 | -53.82 | $17.34 | 31900 |
| 2025-07-10 | -56.76 | $17.24 | 69100 |
| 2025-07-09 | -41.47 | $17.76 | 279000 |
| 2025-07-08 | -40.88 | $17.78 | 132300 |
| 2025-07-07 | -48.24 | $17.53 | 95900 |
| 2025-07-03 | -40.00 | $17.81 | 27800 |
| 2025-07-02 | -38.82 | $17.85 | 280600 |
| 2025-07-01 | -17.65 | $18.43 | 395300 |
| 2025-06-30 | -4.03 | $18.39 | 478300 |
| 2025-06-27 | -8.07 | $17.82 | 112823 |
| 2025-06-26 | -0.90 | $17.98 | 100900 |
| 2025-06-25 | -15.70 | $17.65 | 148500 |
| 2025-06-24 | -5.86 | $17.86 | 407700 |
| 2025-06-23 | -29.55 | $17.01 | 175800 |
| 2025-06-20 | -51.14 | $16.63 | 618300 |
| 2025-06-18 | -46.02 | $16.72 | 135403 |
| 2025-06-17 | -59.09 | $16.49 | 146512 |
| 2025-06-16 | -56.25 | $16.54 | 198200 |
| 2025-06-13 | -60.80 | $16.46 | 191500 |
| 2025-06-12 | -86.93 | $16.00 | 253614 |
| 2025-06-11 | -94.04 | $16.11 | 107600 |
| 2025-06-10 | -74.17 | $16.41 | 134800 |
| 2025-06-09 | -36.36 | $17.00 | 181802 |
| 2025-06-06 | -51.96 | $17.00 | 90624 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.24
2026-07-22
Close Price
$18.06
Vol: 33814Average Directional Index - Detailed Analysis
Minimum
4.30
Average
27.64
Maximum
53.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.24 | $18.06 | 33814 |
| 2026-07-21 | 22.35 | $18.74 | 73700 |
| 2026-07-20 | 22.85 | $18.93 | 52646 |
| 2026-07-17 | 23.38 | $18.66 | 53407 |
| 2026-07-16 | 23.52 | $18.72 | 47031 |
| 2026-07-15 | 24.18 | $18.32 | 58900 |
| 2026-07-14 | 24.93 | $18.68 | 56411 |
| 2026-07-13 | 25.11 | $19.25 | 56011 |
| 2026-07-10 | 24.56 | $19.02 | 43126 |
| 2026-07-09 | 24.14 | $19.16 | 116600 |
| 2026-07-08 | 23.70 | $19.05 | 68800 |
| 2026-07-07 | 23.04 | $19.15 | 165800 |
| 2026-07-06 | 22.35 | $18.73 | 74515 |
| 2026-07-02 | 21.69 | $19.27 | 88800 |
| 2026-07-01 | 20.73 | $19.03 | 102206 |
| 2026-06-30 | 19.73 | $18.83 | 88900 |
| 2026-06-29 | 18.88 | $19.11 | 90934 |
| 2026-06-26 | 17.98 | $18.72 | 489027 |
| 2026-06-25 | 17.45 | $17.70 | 135330 |
| 2026-06-24 | 17.46 | $18.04 | 117126 |
| 2026-06-23 | 17.24 | $17.96 | 249926 |
| 2026-06-22 | 17.38 | $17.29 | 109040 |
| 2026-06-18 | 18.02 | $16.76 | 282400 |
| 2026-06-17 | 18.72 | $17.50 | 159136 |
| 2026-06-16 | 19.29 | $17.15 | 331700 |
| 2026-06-15 | 19.89 | $16.67 | 217524 |
| 2026-06-12 | 20.18 | $17.01 | 184600 |
| 2026-06-11 | 20.80 | $16.86 | 96300 |
| 2026-06-10 | 21.16 | $17.00 | 141938 |
| 2026-06-09 | 21.59 | $16.75 | 234502 |
| 2026-06-08 | 21.83 | $16.77 | 87800 |
| 2026-06-05 | 21.95 | $17.00 | 106223 |
| 2026-06-04 | 22.08 | $16.36 | 115548 |
| 2026-06-03 | 22.21 | $16.59 | 170136 |
| 2026-06-02 | 21.70 | $16.76 | 178823 |
| 2026-06-01 | 21.15 | $16.60 | 141712 |
| 2026-05-29 | 20.48 | $16.36 | 97320 |
| 2026-05-28 | 19.87 | $16.60 | 92210 |
| 2026-05-27 | 19.37 | $16.70 | 108200 |
| 2026-05-26 | 18.93 | $16.65 | 103740 |
| 2026-05-22 | 18.46 | $17.01 | 157100 |
| 2026-05-21 | 18.20 | $16.86 | 123700 |
| 2026-05-20 | 17.34 | $16.60 | 81014 |
| 2026-05-19 | 16.21 | $16.56 | 109123 |
| 2026-05-18 | 15.06 | $16.93 | 53016 |
| 2026-05-15 | 14.12 | $17.07 | 89300 |
| 2026-05-14 | 13.13 | $17.08 | 89117 |
| 2026-05-13 | 12.12 | $16.87 | 280073 |
| 2026-05-12 | 11.05 | $19.60 | 71200 |
| 2026-05-11 | 10.72 | $19.79 | 83301 |
| 2026-05-08 | 10.24 | $19.73 | 67000 |
| 2026-05-07 | 10.09 | $19.67 | 62600 |
| 2026-05-06 | 10.17 | $19.31 | 53243 |
| 2026-05-05 | 10.26 | $19.63 | 46601 |
| 2026-05-04 | 10.51 | $18.94 | 37731 |
| 2026-05-01 | 10.77 | $19.36 | 96200 |
| 2026-04-30 | 10.70 | $19.60 | 132600 |
| 2026-04-29 | 10.48 | $19.37 | 52200 |
| 2026-04-28 | 10.25 | $19.82 | 55000 |
| 2026-04-27 | 9.92 | $19.53 | 47601 |
| 2026-04-24 | 9.93 | $19.67 | 93300 |
| 2026-04-23 | 10.18 | $19.35 | 64900 |
| 2026-04-22 | 10.66 | $18.85 | 92017 |
| 2026-04-21 | 10.90 | $18.99 | 80011 |
| 2026-04-20 | 11.43 | $19.26 | 61626 |
| 2026-04-17 | 11.90 | $19.62 | 102320 |
| 2026-04-16 | 12.42 | $18.92 | 72200 |
| 2026-04-15 | 12.32 | $18.66 | 52700 |
| 2026-04-14 | 12.07 | $18.59 | 57300 |
| 2026-04-13 | 11.81 | $18.55 | 55339 |
| 2026-04-10 | 11.44 | $18.24 | 64600 |
| 2026-04-09 | 11.08 | $18.84 | 81400 |
| 2026-04-08 | 10.98 | $18.85 | 80847 |
| 2026-04-07 | 10.98 | $18.55 | 81500 |
| 2026-04-06 | 10.98 | $19.47 | 81018 |
| 2026-04-02 | 11.26 | $19.19 | 65400 |
| 2026-04-01 | 11.81 | $18.92 | 136018 |
| 2026-03-31 | 12.37 | $19.28 | 224628 |
| 2026-03-30 | 12.38 | $19.26 | 163300 |
| 2026-03-27 | 12.74 | $18.64 | 116813 |
| 2026-03-26 | 13.35 | $19.02 | 122400 |
| 2026-03-25 | 13.82 | $19.08 | 47900 |
| 2026-03-24 | 14.06 | $19.29 | 64325 |
| 2026-03-23 | 14.36 | $19.29 | 144900 |
| 2026-03-20 | 14.68 | $18.78 | 594409 |
| 2026-03-19 | 15.45 | $19.06 | 133129 |
| 2026-03-18 | 16.21 | $19.15 | 141647 |
| 2026-03-17 | 17.02 | $19.19 | 173247 |
| 2026-03-16 | 17.92 | $18.92 | 121200 |
| 2026-03-13 | 18.58 | $19.33 | 111585 |
| 2026-03-12 | 19.23 | $19.01 | 89900 |
| 2026-03-11 | 20.03 | $19.01 | 172318 |
| 2026-03-10 | 20.80 | $19.40 | 142500 |
| 2026-03-09 | 21.61 | $18.96 | 316118 |
| 2026-03-06 | 22.57 | $19.50 | 79900 |
| 2026-03-05 | 22.85 | $19.88 | 94440 |
| 2026-03-04 | 22.77 | $20.03 | 92346 |
| 2026-03-03 | 22.32 | $20.42 | 152641 |
| 2026-03-02 | 21.52 | $21.16 | 580734 |
| 2026-02-27 | 20.67 | $20.36 | 113400 |
| 2026-02-26 | 20.01 | $20.87 | 140936 |
| 2026-02-25 | 19.19 | $20.07 | 357200 |
| 2026-02-24 | 18.75 | $18.19 | 150223 |
| 2026-02-23 | 19.09 | $17.69 | 141600 |
| 2026-02-20 | 19.47 | $18.06 | 113267 |
| 2026-02-19 | 19.46 | $17.80 | 142974 |
| 2026-02-18 | 19.24 | $17.80 | 77800 |
| 2026-02-17 | 19.16 | $18.25 | 73200 |
| 2026-02-13 | 18.90 | $17.83 | 73100 |
| 2026-02-12 | 18.45 | $17.95 | 154240 |
| 2026-02-11 | 17.98 | $18.17 | 73000 |
| 2026-02-10 | 17.77 | $18.18 | 101300 |
| 2026-02-09 | 17.38 | $17.73 | 84512 |
| 2026-02-06 | 16.97 | $18.29 | 56513 |
| 2026-02-05 | 16.99 | $18.37 | 65011 |
| 2026-02-04 | 16.91 | $18.38 | 68100 |
| 2026-02-03 | 16.96 | $18.36 | 163240 |
| 2026-02-02 | 17.00 | $19.00 | 100818 |
| 2026-01-30 | 17.52 | $18.69 | 128000 |
| 2026-01-29 | 17.89 | $18.67 | 191553 |
| 2026-01-28 | 18.01 | $18.51 | 214728 |
| 2026-01-27 | 17.98 | $18.51 | 119200 |
| 2026-01-26 | 17.83 | $18.30 | 70800 |
| 2026-01-23 | 17.76 | $18.50 | 146900 |
| 2026-01-22 | 17.84 | $19.18 | 163306 |
| 2026-01-21 | 18.37 | $19.63 | 335445 |
| 2026-01-20 | 18.83 | $18.81 | 157819 |
| 2026-01-16 | 18.22 | $18.84 | 114239 |
| 2026-01-15 | 17.61 | $19.03 | 136825 |
| 2026-01-14 | 17.28 | $19.00 | 193200 |
| 2026-01-13 | 16.89 | $19.26 | 94637 |
| 2026-01-12 | 16.59 | $19.76 | 54900 |
| 2026-01-09 | 16.71 | $19.76 | 73744 |
| 2026-01-08 | 16.87 | $20.22 | 105240 |
| 2026-01-07 | 17.33 | $20.06 | 135410 |
| 2026-01-06 | 17.54 | $20.19 | 165939 |
| 2026-01-05 | 17.82 | $20.15 | 129400 |
| 2026-01-02 | 18.11 | $20.18 | 143000 |
| 2025-12-31 | 18.45 | $20.83 | 110300 |
| 2025-12-30 | 19.20 | $20.65 | 126300 |
| 2025-12-29 | 20.00 | $20.87 | 129601 |
| 2025-12-26 | 20.81 | $20.58 | 110510 |
| 2025-12-24 | 21.76 | $20.74 | 41438 |
| 2025-12-23 | 22.60 | $20.76 | 111728 |
| 2025-12-22 | 23.49 | $21.06 | 245900 |
| 2025-12-19 | 24.38 | $20.54 | 312746 |
| 2025-12-18 | 24.95 | $20.46 | 99212 |
| 2025-12-17 | 25.50 | $20.14 | 220400 |
| 2025-12-16 | 25.84 | $20.18 | 148445 |
| 2025-12-15 | 26.31 | $20.38 | 98428 |
| 2025-12-12 | 26.85 | $20.25 | 183000 |
| 2025-12-11 | 27.34 | $20.27 | 169136 |
| 2025-12-10 | 27.74 | $19.94 | 163714 |
| 2025-12-09 | 28.02 | $19.92 | 201100 |
| 2025-12-08 | 28.15 | $19.54 | 177633 |
| 2025-12-05 | 28.14 | $19.79 | 246144 |
| 2025-12-04 | 28.23 | $20.62 | 208700 |
| 2025-12-03 | 28.51 | $20.46 | 144600 |
| 2025-12-02 | 28.62 | $20.55 | 178400 |
| 2025-12-01 | 28.85 | $20.69 | 192700 |
| 2025-11-28 | 29.11 | $21.14 | 97400 |
| 2025-11-26 | 29.53 | $20.99 | 242748 |
| 2025-11-25 | 29.90 | $20.89 | 362944 |
| 2025-11-24 | 30.20 | $20.08 | 403100 |
| 2025-11-21 | 30.01 | $19.76 | 500600 |
| 2025-11-20 | 29.61 | $19.27 | 1.7M |
| 2025-11-19 | 29.19 | $20.76 | 422333 |
| 2025-11-18 | 29.23 | $23.17 | 286000 |
| 2025-11-17 | 30.01 | $24.15 | 140634 |
| 2025-11-14 | 31.56 | $24.96 | 81300 |
| 2025-11-13 | 33.01 | $24.80 | 159645 |
| 2025-11-12 | 34.50 | $24.48 | 203032 |
| 2025-11-11 | 36.15 | $26.19 | 270380 |
| 2025-11-10 | 35.58 | $25.39 | 140420 |
| 2025-11-07 | 35.24 | $25.01 | 131530 |
| 2025-11-06 | 35.08 | $24.83 | 70002 |
| 2025-11-05 | 34.94 | $24.55 | 76636 |
| 2025-11-04 | 35.09 | $23.75 | 61441 |
| 2025-11-03 | 35.68 | $23.50 | 81100 |
| 2025-10-31 | 36.30 | $23.83 | 78609 |
| 2025-10-30 | 36.57 | $23.91 | 56500 |
| 2025-10-29 | 37.00 | $23.36 | 50600 |
| 2025-10-28 | 37.45 | $23.75 | 68537 |
| 2025-10-27 | 37.71 | $24.20 | 85200 |
| 2025-10-24 | 38.11 | $24.16 | 49424 |
| 2025-10-23 | 38.60 | $23.05 | 49000 |
| 2025-10-22 | 39.73 | $22.94 | 87700 |
| 2025-10-21 | 41.05 | $22.39 | 84915 |
| 2025-10-20 | 42.58 | $22.69 | 66918 |
| 2025-10-17 | 43.86 | $23.18 | 87826 |
| 2025-10-16 | 45.42 | $23.10 | 133430 |
| 2025-10-15 | 46.42 | $23.84 | 64742 |
| 2025-10-14 | 47.08 | $23.85 | 71900 |
| 2025-10-13 | 48.08 | $23.18 | 70000 |
| 2025-10-10 | 48.23 | $23.26 | 71600 |
| 2025-10-09 | 48.23 | $23.56 | 111600 |
| 2025-10-08 | 48.09 | $23.91 | 108647 |
| 2025-10-07 | 47.84 | $23.64 | 167512 |
| 2025-10-06 | 47.71 | $22.99 | 95400 |
| 2025-10-03 | 46.95 | $22.73 | 125400 |
| 2025-10-02 | 46.36 | $22.61 | 120027 |
| 2025-10-01 | 45.87 | $22.26 | 96100 |
| 2025-09-30 | 45.20 | $22.31 | 118913 |
| 2025-09-29 | 44.67 | $21.82 | 112217 |
| 2025-09-26 | 44.25 | $21.98 | 151100 |
| 2025-09-25 | 43.75 | $21.37 | 58417 |
| 2025-09-24 | 43.50 | $21.41 | 77200 |
| 2025-09-23 | 43.18 | $21.99 | 107437 |
| 2025-09-22 | 42.14 | $22.46 | 147600 |
| 2025-09-19 | 41.07 | $21.51 | 1.0M |
| 2025-09-18 | 40.18 | $21.00 | 136310 |
| 2025-09-17 | 39.52 | $21.11 | 116615 |
| 2025-09-16 | 38.82 | $20.50 | 129300 |
| 2025-09-15 | 38.44 | $20.27 | 188045 |
| 2025-09-12 | 38.10 | $19.94 | 58020 |
| 2025-09-11 | 37.83 | $20.05 | 107605 |
| 2025-09-10 | 37.62 | $19.39 | 63000 |
| 2025-09-09 | 37.63 | $19.54 | 74004 |
| 2025-09-08 | 37.38 | $19.57 | 97300 |
| 2025-09-05 | 37.39 | $19.67 | 105433 |
| 2025-09-04 | 37.53 | $19.63 | 68300 |
| 2025-09-03 | 37.45 | $19.69 | 44700 |
| 2025-09-02 | 37.21 | $19.74 | 71201 |
| 2025-08-29 | 36.99 | $19.99 | 104400 |
| 2025-08-28 | 36.76 | $19.50 | 102202 |
| 2025-08-27 | 36.81 | $19.47 | 68041 |
| 2025-08-26 | 36.86 | $18.93 | 113300 |
| 2025-08-25 | 37.04 | $19.57 | 180300 |
| 2025-08-22 | 37.23 | $18.40 | 160000 |
| 2025-08-21 | 38.15 | $18.09 | 59300 |
| 2025-08-20 | 39.16 | $17.95 | 46800 |
| 2025-08-19 | 40.22 | $18.32 | 32000 |
| 2025-08-18 | 40.92 | $18.76 | 58500 |
| 2025-08-15 | 41.26 | $19.07 | 116736 |
| 2025-08-14 | 41.61 | $18.66 | 91100 |
| 2025-08-13 | 42.38 | $17.59 | 75827 |
| 2025-08-12 | 43.24 | $17.77 | 47800 |
| 2025-08-11 | 44.54 | $17.79 | 72313 |
| 2025-08-08 | 46.08 | $17.57 | 45400 |
| 2025-08-07 | 47.58 | $17.65 | 40100 |
| 2025-08-06 | 48.75 | $18.19 | 52600 |
| 2025-08-05 | 49.48 | $18.72 | 48849 |
| 2025-08-04 | 49.79 | $18.58 | 60100 |
| 2025-08-01 | 50.11 | $18.48 | 52100 |
| 2025-07-31 | 50.55 | $18.66 | 40226 |
| 2025-07-30 | 50.61 | $18.60 | 66700 |
| 2025-07-29 | 50.70 | $17.60 | 123700 |
| 2025-07-28 | 51.23 | $17.18 | 36300 |
| 2025-07-25 | 51.64 | $17.33 | 41427 |
| 2025-07-24 | 51.95 | $17.51 | 81636 |
| 2025-07-23 | 52.14 | $17.55 | 90300 |
| 2025-07-22 | 52.41 | $17.50 | 89600 |
| 2025-07-21 | 52.75 | $16.89 | 72900 |
| 2025-07-18 | 53.03 | $17.66 | 57700 |
| 2025-07-17 | 52.72 | $17.83 | 99700 |
| 2025-07-16 | 52.40 | $17.73 | 105200 |
| 2025-07-15 | 51.92 | $17.67 | 173000 |
| 2025-07-14 | 51.41 | $18.07 | 48100 |
| 2025-07-11 | 50.95 | $17.34 | 31900 |
| 2025-07-10 | 50.56 | $17.24 | 69100 |
| 2025-07-09 | 50.00 | $17.76 | 279000 |
| 2025-07-08 | 49.18 | $17.78 | 132300 |
| 2025-07-07 | 48.32 | $17.53 | 95900 |
| 2025-07-03 | 47.41 | $17.81 | 27800 |
| 2025-07-02 | 46.09 | $17.85 | 280600 |
| 2025-07-01 | 44.70 | $18.43 | 395300 |
| 2025-06-30 | 42.93 | $18.39 | 478300 |
| 2025-06-27 | 41.13 | $17.82 | 112823 |
| 2025-06-26 | 39.28 | $17.98 | 100900 |
| 2025-06-25 | 37.30 | $17.65 | 148500 |
| 2025-06-24 | 35.22 | $17.86 | 407700 |
| 2025-06-23 | 33.03 | $17.01 | 175800 |
| 2025-06-20 | 30.81 | $16.63 | 618300 |
| 2025-06-18 | 28.48 | $16.72 | 135403 |
| 2025-06-17 | 26.03 | $16.49 | 146512 |
| 2025-06-16 | 23.46 | $16.54 | 198200 |
| 2025-06-13 | 20.76 | $16.46 | 191500 |
| 2025-06-12 | 17.93 | $16.00 | 253614 |
| 2025-06-11 | 14.99 | $16.11 | 107600 |
| 2025-06-10 | 11.73 | $16.41 | 134800 |
| 2025-06-09 | 8.16 | $17.00 | 181802 |
| 2025-06-06 | 4.30 | $17.00 | 90624 |
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