Is Avadel Pharmaceuticals plc (AVDL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avadel Pharmaceuticals plc (AVDL) research center and poll results.
NASDAQ : AVDL
Avadel Pharmaceuticals plc
$21.64 USD
$0 (0.0%)
- Volume
- 35.02M
- Average Volume
- 2.42M
- Market Capitalization
- $2.12B
- P/E Ratio
- 431.08
- Dividend Yield
- 0.00%
- Price Target
- $20.00
- Year High
- $23.57
- Year Low
- $6.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.76
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.63
2026-02-11
Close Price
$21.67
Vol: 6300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.65
Average
13.17
Maximum
22.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-02-11 | 21.63 | $21.67 | 6300 |
| 2026-02-10 | 21.62 | $21.66 | 137.1M |
| 2026-02-09 | 21.61 | $21.71 | 31.8M |
| 2026-02-08 | 21.60 | $21.58 | 45.3M |
| 2026-02-06 | 21.60 | $21.67 | 550 |
| 2026-02-05 | 21.60 | $21.67 | 19.2M |
| 2026-02-04 | 21.59 | $21.61 | 75.1M |
| 2026-02-03 | 21.59 | $21.58 | 39.5M |
| 2026-02-02 | 21.59 | $21.67 | 37.2M |
| 2026-02-01 | 21.58 | $21.69 | 16.5M |
| 2026-01-30 | 21.57 | $21.72 | 650 |
| 2026-01-29 | 21.57 | $21.72 | 19.5M |
| 2026-01-28 | 21.56 | $21.59 | 11.2M |
| 2026-01-27 | 21.56 | $21.48 | 31.4M |
| 2026-01-26 | 21.56 | $21.62 | 9.7M |
| 2026-01-25 | 21.57 | $21.69 | 13.6M |
| 2026-01-23 | 21.56 | $21.55 | 700 |
| 2026-01-22 | 21.56 | $21.55 | 17.5M |
| 2026-01-21 | 21.57 | $21.59 | 20.1M |
| 2026-01-20 | 21.57 | $21.52 | 56.0M |
| 2026-01-19 | 21.58 | $21.49 | 38.3M |
| 2026-01-16 | 21.59 | $21.52 | 700 |
| 2026-01-15 | 21.59 | $21.48 | 17.1M |
| 2026-01-14 | 21.59 | $21.68 | 22.0M |
| 2026-01-13 | 21.58 | $21.52 | 24.0M |
| 2026-01-12 | 21.57 | $21.58 | 23.8M |
| 2026-01-11 | 21.57 | $21.47 | 30.5M |
| 2026-01-09 | 21.56 | $21.61 | 2000 |
| 2026-01-08 | 21.56 | $21.54 | 20.6M |
| 2026-01-07 | 21.55 | $21.51 | 11.8M |
| 2026-01-06 | 21.55 | $21.63 | 9.8M |
| 2026-01-05 | 21.54 | $21.61 | 12.7M |
| 2026-01-04 | 21.53 | $21.59 | 6.1M |
| 2026-01-01 | 21.52 | $21.51 | 11.6M |
| 2025-12-31 | 21.52 | $21.66 | 650 |
| 2025-12-30 | 21.51 | $21.63 | 2.6M |
| 2025-12-29 | 21.50 | $21.55 | 3.5M |
| 2025-12-28 | 21.49 | $21.67 | 4.2M |
| 2025-12-25 | 21.49 | $21.67 | 2.3M |
| 2025-12-23 | 21.50 | $21.66 | 2.9M |
| 2025-12-22 | 21.52 | $21.67 | 9.2M |
| 2025-12-21 | 21.52 | $21.54 | 8.1M |
| 2025-12-18 | 21.59 | $21.50 | 13.5M |
| 2025-12-17 | 21.66 | $21.42 | 16.3M |
| 2025-12-16 | 21.74 | $21.42 | 13.5M |
| 2025-12-15 | 21.82 | $21.46 | 43.3M |
| 2025-12-14 | 21.89 | $21.41 | 18.2M |
| 2025-12-11 | 21.97 | $21.47 | 9.8M |
| 2025-12-10 | 22.05 | $21.44 | 11.1M |
| 2025-12-09 | 22.13 | $21.51 | 15.1M |
| 2025-12-08 | 22.22 | $21.48 | 17.3M |
| 2025-12-07 | 22.31 | $21.38 | 13.7M |
| 2025-12-05 | 22.20 | $21.44 | 600 |
| 2025-12-04 | 22.08 | $21.39 | 16.3M |
| 2025-12-03 | 21.95 | $21.43 | 15.7M |
| 2025-12-02 | 21.82 | $21.43 | 22.3M |
| 2025-12-01 | 21.68 | $21.36 | 12.1M |
| 2025-11-30 | 21.55 | $21.74 | 8.3M |
| 2025-11-27 | 21.40 | $21.89 | 4.6M |
| 2025-11-26 | 21.25 | $21.94 | 30500 |
| 2025-11-25 | 21.10 | $21.67 | 51.5M |
| 2025-11-24 | 20.96 | $23.01 | 5.4M |
| 2025-11-23 | 20.75 | $22.97 | 9.7M |
| 2025-11-21 | 20.54 | $23.00 | 350 |
| 2025-11-20 | 20.34 | $23.01 | 15.5M |
| 2025-11-19 | 20.12 | $22.84 | 6.1M |
| 2025-11-18 | 19.90 | $23.07 | 15.2M |
| 2025-11-17 | 19.68 | $23.09 | 10.3M |
| 2025-11-16 | 19.45 | $22.90 | 33.0M |
| 2025-11-14 | 19.23 | $23.30 | 1550 |
| 2025-11-13 | 18.97 | $23.31 | 80.3M |
| 2025-11-12 | 18.59 | $19.21 | 24.3M |
| 2025-11-11 | 18.39 | $19.04 | 15.4M |
| 2025-11-10 | 18.19 | $18.86 | 6.3M |
| 2025-11-09 | 18.00 | $18.77 | 11.1M |
| 2025-11-07 | 17.77 | $18.66 | 1650 |
| 2025-11-06 | 17.55 | $18.69 | 10.2M |
| 2025-11-05 | 17.31 | $18.78 | 9.8M |
| 2025-11-04 | 17.08 | $18.94 | 5.2M |
| 2025-11-03 | 16.85 | $18.91 | 5.9M |
| 2025-11-02 | 16.62 | $18.93 | 14.8M |
| 2025-10-30 | 16.40 | $18.78 | 295502 |
| 2025-10-29 | 16.21 | $18.80 | 418648 |
| 2025-10-28 | 16.02 | $18.82 | 601944 |
| 2025-10-27 | 15.83 | $18.61 | 1.9M |
| 2025-10-26 | 15.66 | $18.52 | 1.1M |
| 2025-10-23 | 15.50 | $18.64 | 1.9M |
| 2025-10-22 | 15.33 | $18.53 | 3.6M |
| 2025-10-21 | 15.17 | $18.53 | 4.0M |
| 2025-10-20 | 15.02 | $18.06 | 656761 |
| 2025-10-19 | 14.91 | $15.76 | 84690 |
| 2025-10-16 | 14.93 | $15.15 | 68145 |
| 2025-10-15 | 14.98 | $15.02 | 75614 |
| 2025-10-14 | 15.04 | $15.04 | 95505 |
| 2025-10-13 | 15.07 | $14.32 | 79409 |
| 2025-10-12 | 15.13 | $14.21 | 37214 |
| 2025-10-09 | 15.18 | $13.90 | 66086 |
| 2025-10-08 | 15.24 | $14.13 | 41391 |
| 2025-10-07 | 15.33 | $14.25 | 44127 |
| 2025-10-06 | 15.41 | $14.44 | 49967 |
| 2025-10-05 | 15.47 | $14.52 | 55906 |
| 2025-10-02 | 15.52 | $15.02 | 390957 |
| 2025-10-01 | 15.56 | $14.91 | 56074 |
| 2025-09-30 | 15.56 | $14.99 | 55062 |
| 2025-09-29 | 15.55 | $15.25 | 77433 |
| 2025-09-28 | 15.54 | $15.27 | 60023 |
| 2025-09-25 | 15.51 | $15.32 | 39668 |
| 2025-09-24 | 15.48 | $15.30 | 49445 |
| 2025-09-23 | 15.47 | $15.57 | 45530 |
| 2025-09-22 | 15.43 | $15.81 | 60905 |
| 2025-09-21 | 15.40 | $16.23 | 84206 |
| 2025-09-18 | 15.35 | $16.12 | 67409 |
| 2025-09-17 | 15.29 | $16.19 | 72500 |
| 2025-09-16 | 15.19 | $15.71 | 64655 |
| 2025-09-15 | 15.09 | $15.38 | 41225 |
| 2025-09-14 | 15.01 | $15.20 | 60234 |
| 2025-09-11 | 14.93 | $15.24 | 141267 |
| 2025-09-10 | 14.85 | $15.90 | 65858 |
| 2025-09-09 | 14.72 | $15.82 | 84555 |
| 2025-09-08 | 14.59 | $15.55 | 65731 |
| 2025-09-07 | 14.44 | $15.65 | 127557 |
| 2025-09-04 | 14.29 | $15.81 | 112385 |
| 2025-09-03 | 14.13 | $14.93 | 110375 |
| 2025-09-02 | 13.94 | $14.71 | 76531 |
| 2025-09-01 | 13.76 | $15.05 | 50669 |
| 2025-08-28 | 13.58 | $14.76 | 52351 |
| 2025-08-27 | 13.39 | $14.68 | 17983 |
| 2025-08-26 | 13.18 | $15.18 | 58830 |
| 2025-08-25 | 12.96 | $14.75 | 45999 |
| 2025-08-24 | 12.75 | $15.20 | 23590 |
| 2025-08-21 | 12.53 | $15.26 | 11956 |
| 2025-08-20 | 12.33 | $14.87 | 89914 |
| 2025-08-19 | 12.15 | $14.22 | 4186 |
| 2025-08-18 | 11.98 | $13.67 | 14224 |
| 2025-08-17 | 11.87 | $13.68 | 47328 |
| 2025-08-14 | 11.73 | $13.73 | 50179 |
| 2025-08-13 | 11.59 | $13.50 | 18543 |
| 2025-08-12 | 11.45 | $13.41 | 4779 |
| 2025-08-11 | 11.29 | $13.17 | 3940 |
| 2025-08-10 | 11.15 | $12.64 | 1885 |
| 2025-08-07 | 11.02 | $12.66 | 3163 |
| 2025-08-06 | 10.85 | $12.61 | 15014 |
| 2025-08-05 | 10.71 | $11.08 | 2495 |
| 2025-08-04 | 10.63 | $11.16 | 2701 |
| 2025-08-03 | 10.52 | $11.28 | 67752 |
| 2025-07-31 | 10.41 | $11.03 | 45105 |
| 2025-07-30 | 10.30 | $10.49 | 1040 |
| 2025-07-29 | 10.23 | $10.69 | 36965 |
| 2025-07-28 | 10.14 | $10.61 | 7231 |
| 2025-07-27 | 10.05 | $10.86 | 6280 |
| 2025-07-24 | 9.97 | $11.17 | 8035 |
| 2025-07-23 | 9.88 | $11.30 | 6976 |
| 2025-07-22 | 9.79 | $10.95 | 9271 |
| 2025-07-21 | 9.72 | $11.29 | 8426 |
| 2025-07-20 | 9.64 | $11.02 | 55086 |
| 2025-07-17 | 9.55 | $10.81 | 7120 |
| 2025-07-16 | 9.47 | $10.80 | 3973 |
| 2025-07-15 | 9.40 | $10.14 | 5296 |
| 2025-07-14 | 9.37 | $10.34 | 3162 |
| 2025-07-13 | 9.33 | $10.04 | 4397 |
| 2025-07-10 | 9.30 | $9.38 | 4550 |
| 2025-07-09 | 9.33 | $9.71 | 3149 |
| 2025-07-08 | 9.35 | $9.46 | 5683 |
| 2025-07-07 | 9.38 | $9.10 | 2494 |
| 2025-07-06 | 9.41 | $8.92 | 5401 |
| 2025-07-02 | 9.45 | $8.94 | 1612 |
| 2025-07-01 | 9.47 | $9.02 | 3766 |
| 2025-06-30 | 9.49 | $8.91 | 3818 |
| 2025-06-29 | 9.52 | $8.93 | 6841 |
| 2025-06-26 | 9.53 | $9.23 | 6265 |
| 2025-06-25 | 9.53 | $9.35 | 12404 |
| 2025-06-24 | 9.51 | $9.52 | 2696 |
| 2025-06-23 | 9.49 | $9.58 | 13778 |
| 2025-06-22 | 9.47 | $9.52 | 26905 |
| 2025-06-19 | 9.44 | $9.24 | 76301 |
| 2025-06-17 | 9.43 | $9.31 | 2146 |
| 2025-06-16 | 9.44 | $9.38 | 6304 |
| 2025-06-15 | 9.43 | $9.48 | 8331 |
| 2025-06-12 | 9.41 | $9.53 | 2457 |
| 2025-06-11 | 9.39 | $9.44 | 7874 |
| 2025-06-10 | 9.36 | $10.10 | 3495 |
| 2025-06-09 | 9.31 | $10.13 | 4809 |
| 2025-06-08 | 9.29 | $9.99 | 8537 |
| 2025-06-05 | 9.26 | $9.71 | 4114 |
| 2025-06-04 | 9.25 | $9.61 | 3555 |
| 2025-06-03 | 9.25 | $9.48 | 2807 |
| 2025-06-02 | 9.21 | $9.45 | 2486 |
| 2025-06-01 | 9.19 | $9.43 | 3570 |
| 2025-05-29 | 9.15 | $9.09 | 1639 |
| 2025-05-28 | 9.13 | $9.25 | 3626 |
| 2025-05-27 | 9.11 | $9.01 | 6757 |
| 2025-05-26 | 9.10 | $9.12 | 3488 |
| 2025-05-22 | 9.08 | $9.10 | 2810 |
| 2025-05-21 | 9.06 | $8.86 | 7228 |
| 2025-05-20 | 9.04 | $9.22 | 3950 |
| 2025-05-19 | 9.00 | $9.36 | 19553 |
| 2025-05-18 | 8.94 | $9.31 | 21979 |
| 2025-05-15 | 8.87 | $9.10 | 17365 |
| 2025-05-14 | 8.82 | $9.00 | 19600 |
| 2025-05-13 | 8.78 | $8.90 | 56713 |
| 2025-05-12 | 8.73 | $9.17 | 28381 |
| 2025-05-11 | 8.65 | $9.54 | 14549 |
| 2025-05-08 | 8.56 | $9.44 | 22467 |
| 2025-05-07 | 8.45 | $9.52 | 22587 |
| 2025-05-06 | 8.33 | $9.56 | 35822 |
| 2025-05-05 | 8.18 | $8.75 | 5929 |
| 2025-05-04 | 8.08 | $9.04 | 3765 |
| 2025-05-01 | 7.97 | $8.70 | 3450 |
| 2025-04-30 | 7.90 | $8.64 | 1393 |
| 2025-04-29 | 7.85 | $8.86 | 1974 |
| 2025-04-28 | 7.78 | $8.71 | 2112 |
| 2025-04-27 | 7.74 | $8.75 | 1849 |
| 2025-04-24 | 7.70 | $8.71 | 947 |
| 2025-04-23 | 7.67 | $8.61 | 2558 |
| 2025-04-22 | 7.65 | $8.32 | 1128 |
| 2025-04-21 | 7.65 | $8.19 | 1491 |
| 2025-04-20 | 7.66 | $7.89 | 2792 |
| 2025-04-16 | 7.69 | $8.05 | 1175 |
| 2025-04-15 | 7.72 | $8.17 | 4685 |
| 2025-04-14 | 7.74 | $7.89 | 4007 |
| 2025-04-13 | 7.77 | $7.74 | 4209 |
| 2025-04-10 | 7.81 | $7.69 | 126006 |
| 2025-04-09 | 7.84 | $7.13 | 96663 |
| 2025-04-08 | 7.90 | $7.22 | 116899 |
| 2025-04-07 | 7.94 | $6.63 | 2315 |
| 2025-04-06 | 8.00 | $6.72 | 1676 |
| 2025-04-03 | 8.05 | $6.80 | 59376 |
| 2025-04-02 | 8.09 | $7.23 | 2987 |
| 2025-04-01 | 8.12 | $7.60 | 2881 |
| 2025-03-31 | 8.14 | $7.53 | 2562 |
| 2025-03-30 | 8.15 | $7.84 | 1304 |
| 2025-03-27 | 8.14 | $8.13 | 1271 |
| 2025-03-26 | 8.13 | $8.08 | 84437 |
| 2025-03-25 | 8.11 | $8.16 | 2892 |
| 2025-03-24 | 8.09 | $8.23 | 2206 |
| 2025-03-23 | 8.06 | $8.43 | 2830 |
| 2025-03-20 | 8.02 | $8.52 | 1789 |
| 2025-03-19 | 8.01 | $8.67 | 27547 |
| 2025-03-18 | 7.99 | $8.59 | 56220 |
| 2025-03-17 | 7.98 | $8.46 | 53222 |
| 2025-03-16 | 7.98 | $8.51 | 91817 |
| 2025-03-13 | 7.98 | $8.30 | 91580 |
| 2025-03-12 | 7.99 | $8.32 | 3191 |
| 2025-03-11 | 8.00 | $7.98 | 4051 |
| 2025-03-10 | 8.04 | $7.99 | 140826 |
| 2025-03-09 | 8.08 | $7.58 | 6348 |
| 2025-03-07 | 8.15 | $7.72 | 8 |
| 2025-03-06 | 8.22 | $7.82 | 2993 |
| 2025-03-05 | 8.27 | $7.87 | 4987 |
| 2025-03-04 | 8.29 | $7.85 | 57711 |
| 2025-03-03 | 8.31 | $7.65 | 3126 |
| 2025-03-02 | 8.35 | $7.83 | 3122 |
| 2025-02-28 | 8.37 | $7.72 | 51 |
| 2025-02-27 | 8.38 | $7.71 | 5287 |
| 2025-02-26 | 8.39 | $7.63 | 3301 |
| 2025-02-25 | 8.40 | $7.74 | 6405 |
| 2025-02-24 | 8.41 | $8.18 | 4925 |
| 2025-02-23 | 8.38 | $8.27 | 937318 |
| 2025-02-20 | 8.36 | $8.51 | 5779 |
| 2025-02-19 | 8.31 | $8.44 | 3974 |
| 2025-02-18 | 8.28 | $8.49 | 3191 |
| 2025-02-17 | 8.26 | $8.46 | 4774 |
| 2025-02-14 | 8.25 | $8.62 | 5 |
| 2025-02-13 | 8.21 | $8.64 | 4489 |
| 2025-02-12 | 8.17 | $8.86 | 5181 |
| 2025-02-11 | 8.13 | $8.99 | 6790 |
| 2025-02-10 | 8.09 | $9.07 | 6789 |
| 2025-02-09 | 8.06 | $8.94 | 7780 |
| 2025-02-06 | 8.03 | $8.17 | 8935 |
| 2025-02-05 | 8.01 | $8.22 | 5724 |
| 2025-02-04 | 7.98 | $8.51 | 4471 |
| 2025-02-03 | 7.95 | $8.13 | 4804 |
| 2025-02-02 | 7.94 | $7.96 | 711501 |
| 2025-01-31 | 7.95 | $7.91 | 22 |
| 2025-01-30 | 8.11 | $7.89 | 733172 |
| 2025-01-29 | 8.26 | $7.86 | 349897 |
| 2025-01-28 | 8.43 | $7.67 | 212416 |
| 2025-01-27 | 8.60 | $7.86 | 16577 |
| 2025-01-26 | 8.73 | $7.56 | 16393 |
| 2025-01-23 | 8.88 | $7.86 | 24036 |
| 2025-01-22 | 9.02 | $8.09 | 19061 |
| 2025-01-21 | 9.14 | $8.13 | 33629 |
| 2025-01-20 | 9.26 | $7.88 | 17549 |
| 2025-01-17 | 9.38 | $7.91 | 105 |
| 2025-01-16 | 9.51 | $7.93 | 154381 |
| 2025-01-15 | 9.64 | $8.15 | 334383 |
| 2025-01-14 | 9.75 | $8.47 | 9806 |
| 2025-01-13 | 9.86 | $8.34 | 1.0M |
| 2025-01-12 | 9.98 | $7.79 | 683071 |
| 2025-01-10 | 10.14 | $7.79 | 22 |
| 2025-01-09 | 10.28 | $7.79 | 24500 |
| 2025-01-08 | 10.41 | $7.94 | 1086 |
| 2025-01-07 | 10.55 | $8.21 | 15791 |
| 2025-01-06 | 10.66 | $11.00 | 4108 |
| 2025-01-05 | 10.65 | $11.03 | 913 |
| 2025-01-02 | 10.61 | $11.26 | 1812 |
| 2025-01-01 | 10.55 | $10.95 | 1176 |
| 2024-12-30 | 10.49 | $10.50 | 622 |
| 2024-12-29 | 10.47 | $10.65 | 159062 |
| 2024-12-26 | 10.44 | $10.59 | 4665 |
| 2024-12-25 | 10.48 | $10.56 | 3107 |
| 2024-12-23 | 10.51 | $10.43 | 11298 |
| 2024-12-22 | 10.54 | $10.36 | 19422 |
| 2024-12-20 | 10.58 | $10.52 | 100 |
| 2024-12-19 | 10.62 | $10.50 | 81606 |
| 2024-12-18 | 10.65 | $10.35 | 2235 |
| 2024-12-17 | 10.68 | $10.57 | 2959 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.63
2026-02-11
Close Price
$21.67
Vol: 6300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.57
Average
13.18
Maximum
21.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-02-11 | 21.63 | $21.67 | 6300 |
| 2026-02-10 | 21.63 | $21.66 | 137.1M |
| 2026-02-09 | 21.62 | $21.71 | 31.8M |
| 2026-02-08 | 21.61 | $21.58 | 45.3M |
| 2026-02-06 | 21.62 | $21.67 | 550 |
| 2026-02-05 | 21.61 | $21.67 | 19.2M |
| 2026-02-04 | 21.60 | $21.61 | 75.1M |
| 2026-02-03 | 21.60 | $21.58 | 39.5M |
| 2026-02-02 | 21.61 | $21.67 | 37.2M |
| 2026-02-01 | 21.60 | $21.69 | 16.5M |
| 2026-01-30 | 21.59 | $21.72 | 650 |
| 2026-01-29 | 21.58 | $21.72 | 19.5M |
| 2026-01-28 | 21.56 | $21.59 | 11.2M |
| 2026-01-27 | 21.56 | $21.48 | 31.4M |
| 2026-01-26 | 21.57 | $21.62 | 9.7M |
| 2026-01-25 | 21.56 | $21.69 | 13.6M |
| 2026-01-23 | 21.55 | $21.55 | 700 |
| 2026-01-22 | 21.55 | $21.55 | 17.5M |
| 2026-01-21 | 21.55 | $21.59 | 20.1M |
| 2026-01-20 | 21.54 | $21.52 | 56.0M |
| 2026-01-19 | 21.55 | $21.49 | 38.3M |
| 2026-01-16 | 21.55 | $21.52 | 700 |
| 2026-01-15 | 21.56 | $21.48 | 17.1M |
| 2026-01-14 | 21.56 | $21.68 | 22.0M |
| 2026-01-13 | 21.55 | $21.52 | 24.0M |
| 2026-01-12 | 21.55 | $21.58 | 23.8M |
| 2026-01-11 | 21.55 | $21.47 | 30.5M |
| 2026-01-09 | 21.56 | $21.61 | 2000 |
| 2026-01-08 | 21.56 | $21.54 | 20.6M |
| 2026-01-07 | 21.56 | $21.51 | 11.8M |
| 2026-01-06 | 21.56 | $21.63 | 9.8M |
| 2026-01-05 | 21.55 | $21.61 | 12.7M |
| 2026-01-04 | 21.55 | $21.59 | 6.1M |
| 2026-01-01 | 21.54 | $21.51 | 11.6M |
| 2025-12-31 | 21.55 | $21.66 | 650 |
| 2025-12-30 | 21.54 | $21.63 | 2.6M |
| 2025-12-29 | 21.53 | $21.55 | 3.5M |
| 2025-12-28 | 21.52 | $21.67 | 4.2M |
| 2025-12-25 | 21.51 | $21.67 | 2.3M |
| 2025-12-23 | 21.49 | $21.66 | 2.9M |
| 2025-12-22 | 21.47 | $21.67 | 9.2M |
| 2025-12-21 | 21.45 | $21.54 | 8.1M |
| 2025-12-18 | 21.44 | $21.50 | 13.5M |
| 2025-12-17 | 21.44 | $21.42 | 16.3M |
| 2025-12-16 | 21.44 | $21.42 | 13.5M |
| 2025-12-15 | 21.44 | $21.46 | 43.3M |
| 2025-12-14 | 21.44 | $21.41 | 18.2M |
| 2025-12-11 | 21.44 | $21.47 | 9.8M |
| 2025-12-10 | 21.44 | $21.44 | 11.1M |
| 2025-12-09 | 21.44 | $21.51 | 15.1M |
| 2025-12-08 | 21.43 | $21.48 | 17.3M |
| 2025-12-07 | 21.43 | $21.38 | 13.7M |
| 2025-12-05 | 21.43 | $21.44 | 600 |
| 2025-12-04 | 21.43 | $21.39 | 16.3M |
| 2025-12-03 | 21.44 | $21.43 | 15.7M |
| 2025-12-02 | 21.44 | $21.43 | 22.3M |
| 2025-12-01 | 21.44 | $21.36 | 12.1M |
| 2025-11-30 | 21.45 | $21.74 | 8.3M |
| 2025-11-27 | 21.42 | $21.89 | 4.6M |
| 2025-11-26 | 21.37 | $21.94 | 30500 |
| 2025-11-25 | 21.31 | $21.67 | 51.5M |
| 2025-11-24 | 21.27 | $23.01 | 5.4M |
| 2025-11-23 | 21.09 | $22.97 | 9.7M |
| 2025-11-21 | 20.89 | $23.00 | 350 |
| 2025-11-20 | 20.67 | $23.01 | 15.5M |
| 2025-11-19 | 20.42 | $22.84 | 6.1M |
| 2025-11-18 | 20.16 | $23.07 | 15.2M |
| 2025-11-17 | 19.86 | $23.09 | 10.3M |
| 2025-11-16 | 19.52 | $22.90 | 33.0M |
| 2025-11-14 | 19.16 | $23.30 | 1550 |
| 2025-11-13 | 18.73 | $23.31 | 80.3M |
| 2025-11-12 | 18.24 | $19.21 | 24.3M |
| 2025-11-11 | 18.14 | $19.04 | 15.4M |
| 2025-11-10 | 18.05 | $18.86 | 6.3M |
| 2025-11-09 | 17.96 | $18.77 | 11.1M |
| 2025-11-07 | 17.88 | $18.66 | 1650 |
| 2025-11-06 | 17.80 | $18.69 | 10.2M |
| 2025-11-05 | 17.70 | $18.78 | 9.8M |
| 2025-11-04 | 17.59 | $18.94 | 5.2M |
| 2025-11-03 | 17.45 | $18.91 | 5.9M |
| 2025-11-02 | 17.29 | $18.93 | 14.8M |
| 2025-10-30 | 17.12 | $18.78 | 295502 |
| 2025-10-29 | 16.94 | $18.80 | 418648 |
| 2025-10-28 | 16.75 | $18.82 | 601944 |
| 2025-10-27 | 16.53 | $18.61 | 1.9M |
| 2025-10-26 | 16.31 | $18.52 | 1.1M |
| 2025-10-23 | 16.08 | $18.64 | 1.9M |
| 2025-10-22 | 15.81 | $18.53 | 3.6M |
| 2025-10-21 | 15.52 | $18.53 | 4.0M |
| 2025-10-20 | 15.21 | $18.06 | 656761 |
| 2025-10-19 | 14.91 | $15.76 | 84690 |
| 2025-10-16 | 14.82 | $15.15 | 68145 |
| 2025-10-15 | 14.78 | $15.02 | 75614 |
| 2025-10-14 | 14.76 | $15.04 | 95505 |
| 2025-10-13 | 14.73 | $14.32 | 79409 |
| 2025-10-12 | 14.77 | $14.21 | 37214 |
| 2025-10-09 | 14.83 | $13.90 | 66086 |
| 2025-10-08 | 14.93 | $14.13 | 41391 |
| 2025-10-07 | 15.01 | $14.25 | 44127 |
| 2025-10-06 | 15.09 | $14.44 | 49967 |
| 2025-10-05 | 15.16 | $14.52 | 55906 |
| 2025-10-02 | 15.23 | $15.02 | 390957 |
| 2025-10-01 | 15.25 | $14.91 | 56074 |
| 2025-09-30 | 15.28 | $14.99 | 55062 |
| 2025-09-29 | 15.32 | $15.25 | 77433 |
| 2025-09-28 | 15.32 | $15.27 | 60023 |
| 2025-09-25 | 15.33 | $15.32 | 39668 |
| 2025-09-24 | 15.33 | $15.30 | 49445 |
| 2025-09-23 | 15.33 | $15.57 | 45530 |
| 2025-09-22 | 15.31 | $15.81 | 60905 |
| 2025-09-21 | 15.25 | $16.23 | 84206 |
| 2025-09-18 | 15.15 | $16.12 | 67409 |
| 2025-09-17 | 15.05 | $16.19 | 72500 |
| 2025-09-16 | 14.93 | $15.71 | 64655 |
| 2025-09-15 | 14.85 | $15.38 | 41225 |
| 2025-09-14 | 14.79 | $15.20 | 60234 |
| 2025-09-11 | 14.75 | $15.24 | 141267 |
| 2025-09-10 | 14.69 | $15.90 | 65858 |
| 2025-09-09 | 14.57 | $15.82 | 84555 |
| 2025-09-08 | 14.43 | $15.55 | 65731 |
| 2025-09-07 | 14.32 | $15.65 | 127557 |
| 2025-09-04 | 14.18 | $15.81 | 112385 |
| 2025-09-03 | 14.00 | $14.93 | 110375 |
| 2025-09-02 | 13.91 | $14.71 | 76531 |
| 2025-09-01 | 13.82 | $15.05 | 50669 |
| 2025-08-28 | 13.69 | $14.76 | 52351 |
| 2025-08-27 | 13.58 | $14.68 | 17983 |
| 2025-08-26 | 13.47 | $15.18 | 58830 |
| 2025-08-25 | 13.29 | $14.75 | 45999 |
| 2025-08-24 | 13.13 | $15.20 | 23590 |
| 2025-08-21 | 12.91 | $15.26 | 11956 |
| 2025-08-20 | 12.67 | $14.87 | 89914 |
| 2025-08-19 | 12.43 | $14.22 | 4186 |
| 2025-08-18 | 12.25 | $13.67 | 14224 |
| 2025-08-17 | 12.10 | $13.68 | 47328 |
| 2025-08-14 | 11.93 | $13.73 | 50179 |
| 2025-08-13 | 11.74 | $13.50 | 18543 |
| 2025-08-12 | 11.56 | $13.41 | 4779 |
| 2025-08-11 | 11.36 | $13.17 | 3940 |
| 2025-08-10 | 11.17 | $12.64 | 1885 |
| 2025-08-07 | 11.02 | $12.66 | 3163 |
| 2025-08-06 | 10.84 | $12.61 | 15014 |
| 2025-08-05 | 10.66 | $11.08 | 2495 |
| 2025-08-04 | 10.61 | $11.16 | 2701 |
| 2025-08-03 | 10.55 | $11.28 | 67752 |
| 2025-07-31 | 10.48 | $11.03 | 45105 |
| 2025-07-30 | 10.42 | $10.49 | 1040 |
| 2025-07-29 | 10.41 | $10.69 | 36965 |
| 2025-07-28 | 10.38 | $10.61 | 7231 |
| 2025-07-27 | 10.36 | $10.86 | 6280 |
| 2025-07-24 | 10.31 | $11.17 | 8035 |
| 2025-07-23 | 10.22 | $11.30 | 6976 |
| 2025-07-22 | 10.10 | $10.95 | 9271 |
| 2025-07-21 | 10.01 | $11.29 | 8426 |
| 2025-07-20 | 9.88 | $11.02 | 55086 |
| 2025-07-17 | 9.76 | $10.81 | 7120 |
| 2025-07-16 | 9.65 | $10.80 | 3973 |
| 2025-07-15 | 9.52 | $10.14 | 5296 |
| 2025-07-14 | 9.46 | $10.34 | 3162 |
| 2025-07-13 | 9.37 | $10.04 | 4397 |
| 2025-07-10 | 9.30 | $9.38 | 4550 |
| 2025-07-09 | 9.29 | $9.71 | 3149 |
| 2025-07-08 | 9.24 | $9.46 | 5683 |
| 2025-07-07 | 9.22 | $9.10 | 2494 |
| 2025-07-06 | 9.23 | $8.92 | 5401 |
| 2025-07-02 | 9.27 | $8.94 | 1612 |
| 2025-07-01 | 9.30 | $9.02 | 3766 |
| 2025-06-30 | 9.33 | $8.91 | 3818 |
| 2025-06-29 | 9.37 | $8.93 | 6841 |
| 2025-06-26 | 9.42 | $9.23 | 6265 |
| 2025-06-25 | 9.44 | $9.35 | 12404 |
| 2025-06-24 | 9.45 | $9.52 | 2696 |
| 2025-06-23 | 9.44 | $9.58 | 13778 |
| 2025-06-22 | 9.43 | $9.52 | 26905 |
| 2025-06-19 | 9.42 | $9.24 | 76301 |
| 2025-06-17 | 9.44 | $9.31 | 2146 |
| 2025-06-16 | 9.45 | $9.38 | 6304 |
| 2025-06-15 | 9.46 | $9.48 | 8331 |
| 2025-06-12 | 9.46 | $9.53 | 2457 |
| 2025-06-11 | 9.45 | $9.44 | 7874 |
| 2025-06-10 | 9.45 | $10.10 | 3495 |
| 2025-06-09 | 9.38 | $10.13 | 4809 |
| 2025-06-08 | 9.30 | $9.99 | 8537 |
| 2025-06-05 | 9.23 | $9.71 | 4114 |
| 2025-06-04 | 9.18 | $9.61 | 3555 |
| 2025-06-03 | 9.13 | $9.48 | 2807 |
| 2025-06-02 | 9.10 | $9.45 | 2486 |
| 2025-06-01 | 9.06 | $9.43 | 3570 |
| 2025-05-29 | 9.02 | $9.09 | 1639 |
| 2025-05-28 | 9.01 | $9.25 | 3626 |
| 2025-05-27 | 8.99 | $9.01 | 6757 |
| 2025-05-26 | 8.98 | $9.12 | 3488 |
| 2025-05-22 | 8.97 | $9.10 | 2810 |
| 2025-05-21 | 8.96 | $8.86 | 7228 |
| 2025-05-20 | 8.97 | $9.22 | 3950 |
| 2025-05-19 | 8.94 | $9.36 | 19553 |
| 2025-05-18 | 8.89 | $9.31 | 21979 |
| 2025-05-15 | 8.85 | $9.10 | 17365 |
| 2025-05-14 | 8.82 | $9.00 | 19600 |
| 2025-05-13 | 8.81 | $8.90 | 56713 |
| 2025-05-12 | 8.80 | $9.17 | 28381 |
| 2025-05-11 | 8.76 | $9.54 | 14549 |
| 2025-05-08 | 8.67 | $9.44 | 22467 |
| 2025-05-07 | 8.59 | $9.52 | 22587 |
| 2025-05-06 | 8.50 | $9.56 | 35822 |
| 2025-05-05 | 8.38 | $8.75 | 5929 |
| 2025-05-04 | 8.35 | $9.04 | 3765 |
| 2025-05-01 | 8.27 | $8.70 | 3450 |
| 2025-04-30 | 8.23 | $8.64 | 1393 |
| 2025-04-29 | 8.18 | $8.86 | 1974 |
| 2025-04-28 | 8.11 | $8.71 | 2112 |
| 2025-04-27 | 8.05 | $8.75 | 1849 |
| 2025-04-24 | 7.98 | $8.71 | 947 |
| 2025-04-23 | 7.90 | $8.61 | 2558 |
| 2025-04-22 | 7.83 | $8.32 | 1128 |
| 2025-04-21 | 7.77 | $8.19 | 1491 |
| 2025-04-20 | 7.73 | $7.89 | 2792 |
| 2025-04-16 | 7.71 | $8.05 | 1175 |
| 2025-04-15 | 7.68 | $8.17 | 4685 |
| 2025-04-14 | 7.63 | $7.89 | 4007 |
| 2025-04-13 | 7.60 | $7.74 | 4209 |
| 2025-04-10 | 7.58 | $7.69 | 126006 |
| 2025-04-09 | 7.57 | $7.13 | 96663 |
| 2025-04-08 | 7.62 | $7.22 | 116899 |
| 2025-04-07 | 7.66 | $6.63 | 2315 |
| 2025-04-06 | 7.77 | $6.72 | 1676 |
| 2025-04-03 | 7.88 | $6.80 | 59376 |
| 2025-04-02 | 7.99 | $7.23 | 2987 |
| 2025-04-01 | 8.07 | $7.60 | 2881 |
| 2025-03-31 | 8.12 | $7.53 | 2562 |
| 2025-03-30 | 8.19 | $7.84 | 1304 |
| 2025-03-27 | 8.22 | $8.13 | 1271 |
| 2025-03-26 | 8.23 | $8.08 | 84437 |
| 2025-03-25 | 8.25 | $8.16 | 2892 |
| 2025-03-24 | 8.26 | $8.23 | 2206 |
| 2025-03-23 | 8.26 | $8.43 | 2830 |
| 2025-03-20 | 8.24 | $8.52 | 1789 |
| 2025-03-19 | 8.21 | $8.67 | 27547 |
| 2025-03-18 | 8.16 | $8.59 | 56220 |
| 2025-03-17 | 8.12 | $8.46 | 53222 |
| 2025-03-16 | 8.08 | $8.51 | 91817 |
| 2025-03-13 | 8.04 | $8.30 | 91580 |
| 2025-03-12 | 8.01 | $8.32 | 3191 |
| 2025-03-11 | 7.98 | $7.98 | 4051 |
| 2025-03-10 | 7.98 | $7.99 | 140826 |
| 2025-03-09 | 7.97 | $7.58 | 6348 |
| 2025-03-07 | 8.02 | $7.72 | 8 |
| 2025-03-06 | 8.05 | $7.82 | 2993 |
| 2025-03-05 | 8.07 | $7.87 | 4987 |
| 2025-03-04 | 8.09 | $7.85 | 57711 |
| 2025-03-03 | 8.12 | $7.65 | 3126 |
| 2025-03-02 | 8.17 | $7.83 | 3122 |
| 2025-02-28 | 8.20 | $7.72 | 51 |
| 2025-02-27 | 8.25 | $7.71 | 5287 |
| 2025-02-26 | 8.31 | $7.63 | 3301 |
| 2025-02-25 | 8.38 | $7.74 | 6405 |
| 2025-02-24 | 8.45 | $8.18 | 4925 |
| 2025-02-23 | 8.48 | $8.27 | 937318 |
| 2025-02-20 | 8.50 | $8.51 | 5779 |
| 2025-02-19 | 8.50 | $8.44 | 3974 |
| 2025-02-18 | 8.51 | $8.49 | 3191 |
| 2025-02-17 | 8.51 | $8.46 | 4774 |
| 2025-02-14 | 8.51 | $8.62 | 5 |
| 2025-02-13 | 8.50 | $8.64 | 4489 |
| 2025-02-12 | 8.49 | $8.86 | 5181 |
| 2025-02-11 | 8.45 | $8.99 | 6790 |
| 2025-02-10 | 8.39 | $9.07 | 6789 |
| 2025-02-09 | 8.32 | $8.94 | 7780 |
| 2025-02-06 | 8.26 | $8.17 | 8935 |
| 2025-02-05 | 8.27 | $8.22 | 5724 |
| 2025-02-04 | 8.27 | $8.51 | 4471 |
| 2025-02-03 | 8.24 | $8.13 | 4804 |
| 2025-02-02 | 8.26 | $7.96 | 711501 |
| 2025-01-31 | 8.29 | $7.91 | 22 |
| 2025-01-30 | 8.33 | $7.89 | 733172 |
| 2025-01-29 | 8.37 | $7.86 | 349897 |
| 2025-01-28 | 8.43 | $7.67 | 212416 |
| 2025-01-27 | 8.51 | $7.86 | 16577 |
| 2025-01-26 | 8.58 | $7.56 | 16393 |
| 2025-01-23 | 8.68 | $7.86 | 24036 |
| 2025-01-22 | 8.77 | $8.09 | 19061 |
| 2025-01-21 | 8.84 | $8.13 | 33629 |
| 2025-01-20 | 8.92 | $7.88 | 17549 |
| 2025-01-17 | 9.02 | $7.91 | 105 |
| 2025-01-16 | 9.14 | $7.93 | 154381 |
| 2025-01-15 | 9.27 | $8.15 | 334383 |
| 2025-01-14 | 9.39 | $8.47 | 9806 |
| 2025-01-13 | 9.48 | $8.34 | 1.0M |
| 2025-01-12 | 9.60 | $7.79 | 683071 |
| 2025-01-10 | 9.79 | $7.79 | 22 |
| 2025-01-09 | 10.01 | $7.79 | 24500 |
| 2025-01-08 | 10.24 | $7.94 | 1086 |
| 2025-01-07 | 10.48 | $8.21 | 15791 |
| 2025-01-06 | 10.72 | $11.00 | 4108 |
| 2025-01-05 | 10.69 | $11.03 | 913 |
| 2025-01-02 | 10.65 | $11.26 | 1812 |
| 2025-01-01 | 10.59 | $10.95 | 1176 |
| 2024-12-30 | 10.55 | $10.50 | 622 |
| 2024-12-29 | 10.56 | $10.65 | 159062 |
| 2024-12-26 | 10.55 | $10.59 | 4665 |
| 2024-12-25 | 10.54 | $10.56 | 3107 |
| 2024-12-23 | 10.54 | $10.43 | 11298 |
| 2024-12-22 | 10.56 | $10.36 | 19422 |
| 2024-12-20 | 10.58 | $10.52 | 100 |
| 2024-12-19 | 10.58 | $10.50 | 81606 |
| 2024-12-18 | 10.59 | $10.35 | 2235 |
| 2024-12-17 | 10.62 | $10.57 | 2959 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.65
2026-02-11
Close Price
$21.67
Vol: 6300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.49
Average
13.29
Maximum
22.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-02-11 | 21.65 | $21.67 | 6300 |
| 2026-02-10 | 21.64 | $21.66 | 137.1M |
| 2026-02-09 | 21.64 | $21.71 | 31.8M |
| 2026-02-08 | 21.63 | $21.58 | 45.3M |
| 2026-02-06 | 21.63 | $21.67 | 550 |
| 2026-02-05 | 21.62 | $21.67 | 19.2M |
| 2026-02-04 | 21.61 | $21.61 | 75.1M |
| 2026-02-03 | 21.61 | $21.58 | 39.5M |
| 2026-02-02 | 21.61 | $21.67 | 37.2M |
| 2026-02-01 | 21.60 | $21.69 | 16.5M |
| 2026-01-30 | 21.59 | $21.72 | 650 |
| 2026-01-29 | 21.58 | $21.72 | 19.5M |
| 2026-01-28 | 21.56 | $21.59 | 11.2M |
| 2026-01-27 | 21.56 | $21.48 | 31.4M |
| 2026-01-26 | 21.57 | $21.62 | 9.7M |
| 2026-01-25 | 21.56 | $21.69 | 13.6M |
| 2026-01-23 | 21.55 | $21.55 | 700 |
| 2026-01-22 | 21.55 | $21.55 | 17.5M |
| 2026-01-21 | 21.55 | $21.59 | 20.1M |
| 2026-01-20 | 21.55 | $21.52 | 56.0M |
| 2026-01-19 | 21.56 | $21.49 | 38.3M |
| 2026-01-16 | 21.57 | $21.52 | 700 |
| 2026-01-15 | 21.57 | $21.48 | 17.1M |
| 2026-01-14 | 21.58 | $21.68 | 22.0M |
| 2026-01-13 | 21.57 | $21.52 | 24.0M |
| 2026-01-12 | 21.58 | $21.58 | 23.8M |
| 2026-01-11 | 21.58 | $21.47 | 30.5M |
| 2026-01-09 | 21.59 | $21.61 | 2000 |
| 2026-01-08 | 21.58 | $21.54 | 20.6M |
| 2026-01-07 | 21.58 | $21.51 | 11.8M |
| 2026-01-06 | 21.59 | $21.63 | 9.8M |
| 2026-01-05 | 21.58 | $21.61 | 12.7M |
| 2026-01-04 | 21.57 | $21.59 | 6.1M |
| 2026-01-01 | 21.56 | $21.51 | 11.6M |
| 2025-12-31 | 21.56 | $21.66 | 650 |
| 2025-12-30 | 21.55 | $21.63 | 2.6M |
| 2025-12-29 | 21.54 | $21.55 | 3.5M |
| 2025-12-28 | 21.53 | $21.67 | 4.2M |
| 2025-12-25 | 21.51 | $21.67 | 2.3M |
| 2025-12-23 | 21.50 | $21.66 | 2.9M |
| 2025-12-22 | 21.48 | $21.67 | 9.2M |
| 2025-12-21 | 21.47 | $21.54 | 8.1M |
| 2025-12-18 | 21.47 | $21.50 | 13.5M |
| 2025-12-17 | 21.49 | $21.42 | 16.3M |
| 2025-12-16 | 21.52 | $21.42 | 13.5M |
| 2025-12-15 | 21.56 | $21.46 | 43.3M |
| 2025-12-14 | 21.60 | $21.41 | 18.2M |
| 2025-12-11 | 21.65 | $21.47 | 9.8M |
| 2025-12-10 | 21.71 | $21.44 | 11.1M |
| 2025-12-09 | 21.77 | $21.51 | 15.1M |
| 2025-12-08 | 21.84 | $21.48 | 17.3M |
| 2025-12-07 | 21.92 | $21.38 | 13.7M |
| 2025-12-05 | 22.00 | $21.44 | 600 |
| 2025-12-04 | 22.06 | $21.39 | 16.3M |
| 2025-12-03 | 22.11 | $21.43 | 15.7M |
| 2025-12-02 | 22.15 | $21.43 | 22.3M |
| 2025-12-01 | 22.17 | $21.36 | 12.1M |
| 2025-11-30 | 22.19 | $21.74 | 8.3M |
| 2025-11-27 | 22.16 | $21.89 | 4.6M |
| 2025-11-26 | 22.10 | $21.94 | 30500 |
| 2025-11-25 | 22.02 | $21.67 | 51.5M |
| 2025-11-24 | 21.95 | $23.01 | 5.4M |
| 2025-11-23 | 21.74 | $22.97 | 9.7M |
| 2025-11-21 | 21.51 | $23.00 | 350 |
| 2025-11-20 | 21.25 | $23.01 | 15.5M |
| 2025-11-19 | 20.98 | $22.84 | 6.1M |
| 2025-11-18 | 20.70 | $23.07 | 15.2M |
| 2025-11-17 | 20.37 | $23.09 | 10.3M |
| 2025-11-16 | 20.03 | $22.90 | 33.0M |
| 2025-11-14 | 19.68 | $23.30 | 1550 |
| 2025-11-13 | 19.27 | $23.31 | 80.3M |
| 2025-11-12 | 18.82 | $19.21 | 24.3M |
| 2025-11-11 | 18.74 | $19.04 | 15.4M |
| 2025-11-10 | 18.66 | $18.86 | 6.3M |
| 2025-11-09 | 18.58 | $18.77 | 11.1M |
| 2025-11-07 | 18.48 | $18.66 | 1650 |
| 2025-11-06 | 18.37 | $18.69 | 10.2M |
| 2025-11-05 | 18.24 | $18.78 | 9.8M |
| 2025-11-04 | 18.08 | $18.94 | 5.2M |
| 2025-11-03 | 17.88 | $18.91 | 5.9M |
| 2025-11-02 | 17.66 | $18.93 | 14.8M |
| 2025-10-30 | 17.42 | $18.78 | 295502 |
| 2025-10-29 | 17.18 | $18.80 | 418648 |
| 2025-10-28 | 16.91 | $18.82 | 601944 |
| 2025-10-27 | 16.63 | $18.61 | 1.9M |
| 2025-10-26 | 16.35 | $18.52 | 1.1M |
| 2025-10-23 | 16.06 | $18.64 | 1.9M |
| 2025-10-22 | 15.75 | $18.53 | 3.6M |
| 2025-10-21 | 15.43 | $18.53 | 4.0M |
| 2025-10-20 | 15.09 | $18.06 | 656761 |
| 2025-10-19 | 14.79 | $15.76 | 84690 |
| 2025-10-16 | 14.71 | $15.15 | 68145 |
| 2025-10-15 | 14.70 | $15.02 | 75614 |
| 2025-10-14 | 14.70 | $15.04 | 95505 |
| 2025-10-13 | 14.70 | $14.32 | 79409 |
| 2025-10-12 | 14.78 | $14.21 | 37214 |
| 2025-10-09 | 14.87 | $13.90 | 66086 |
| 2025-10-08 | 15.00 | $14.13 | 41391 |
| 2025-10-07 | 15.11 | $14.25 | 44127 |
| 2025-10-06 | 15.22 | $14.44 | 49967 |
| 2025-10-05 | 15.32 | $14.52 | 55906 |
| 2025-10-02 | 15.42 | $15.02 | 390957 |
| 2025-10-01 | 15.47 | $14.91 | 56074 |
| 2025-09-30 | 15.53 | $14.99 | 55062 |
| 2025-09-29 | 15.58 | $15.25 | 77433 |
| 2025-09-28 | 15.61 | $15.27 | 60023 |
| 2025-09-25 | 15.63 | $15.32 | 39668 |
| 2025-09-24 | 15.65 | $15.30 | 49445 |
| 2025-09-23 | 15.66 | $15.57 | 45530 |
| 2025-09-22 | 15.65 | $15.81 | 60905 |
| 2025-09-21 | 15.61 | $16.23 | 84206 |
| 2025-09-18 | 15.53 | $16.12 | 67409 |
| 2025-09-17 | 15.45 | $16.19 | 72500 |
| 2025-09-16 | 15.36 | $15.71 | 64655 |
| 2025-09-15 | 15.30 | $15.38 | 41225 |
| 2025-09-14 | 15.26 | $15.20 | 60234 |
| 2025-09-11 | 15.24 | $15.24 | 141267 |
| 2025-09-10 | 15.20 | $15.90 | 65858 |
| 2025-09-09 | 15.09 | $15.82 | 84555 |
| 2025-09-08 | 14.97 | $15.55 | 65731 |
| 2025-09-07 | 14.86 | $15.65 | 127557 |
| 2025-09-04 | 14.73 | $15.81 | 112385 |
| 2025-09-03 | 14.57 | $14.93 | 110375 |
| 2025-09-02 | 14.48 | $14.71 | 76531 |
| 2025-09-01 | 14.39 | $15.05 | 50669 |
| 2025-08-28 | 14.25 | $14.76 | 52351 |
| 2025-08-27 | 14.12 | $14.68 | 17983 |
| 2025-08-26 | 13.98 | $15.18 | 58830 |
| 2025-08-25 | 13.76 | $14.75 | 45999 |
| 2025-08-24 | 13.57 | $15.20 | 23590 |
| 2025-08-21 | 13.32 | $15.26 | 11956 |
| 2025-08-20 | 13.04 | $14.87 | 89914 |
| 2025-08-19 | 12.78 | $14.22 | 4186 |
| 2025-08-18 | 12.57 | $13.67 | 14224 |
| 2025-08-17 | 12.40 | $13.68 | 47328 |
| 2025-08-14 | 12.21 | $13.73 | 50179 |
| 2025-08-13 | 12.01 | $13.50 | 18543 |
| 2025-08-12 | 11.81 | $13.41 | 4779 |
| 2025-08-11 | 11.61 | $13.17 | 3940 |
| 2025-08-10 | 11.42 | $12.64 | 1885 |
| 2025-08-07 | 11.26 | $12.66 | 3163 |
| 2025-08-06 | 11.09 | $12.61 | 15014 |
| 2025-08-05 | 10.91 | $11.08 | 2495 |
| 2025-08-04 | 10.87 | $11.16 | 2701 |
| 2025-08-03 | 10.80 | $11.28 | 67752 |
| 2025-07-31 | 10.72 | $11.03 | 45105 |
| 2025-07-30 | 10.65 | $10.49 | 1040 |
| 2025-07-29 | 10.63 | $10.69 | 36965 |
| 2025-07-28 | 10.57 | $10.61 | 7231 |
| 2025-07-27 | 10.52 | $10.86 | 6280 |
| 2025-07-24 | 10.44 | $11.17 | 8035 |
| 2025-07-23 | 10.31 | $11.30 | 6976 |
| 2025-07-22 | 10.17 | $10.95 | 9271 |
| 2025-07-21 | 10.05 | $11.29 | 8426 |
| 2025-07-20 | 9.90 | $11.02 | 55086 |
| 2025-07-17 | 9.76 | $10.81 | 7120 |
| 2025-07-16 | 9.63 | $10.80 | 3973 |
| 2025-07-15 | 9.50 | $10.14 | 5296 |
| 2025-07-14 | 9.42 | $10.34 | 3162 |
| 2025-07-13 | 9.33 | $10.04 | 4397 |
| 2025-07-10 | 9.26 | $9.38 | 4550 |
| 2025-07-09 | 9.25 | $9.71 | 3149 |
| 2025-07-08 | 9.22 | $9.46 | 5683 |
| 2025-07-07 | 9.21 | $9.10 | 2494 |
| 2025-07-06 | 9.24 | $8.92 | 5401 |
| 2025-07-02 | 9.29 | $8.94 | 1612 |
| 2025-07-01 | 9.34 | $9.02 | 3766 |
| 2025-06-30 | 9.39 | $8.91 | 3818 |
| 2025-06-29 | 9.44 | $8.93 | 6841 |
| 2025-06-26 | 9.50 | $9.23 | 6265 |
| 2025-06-25 | 9.53 | $9.35 | 12404 |
| 2025-06-24 | 9.54 | $9.52 | 2696 |
| 2025-06-23 | 9.54 | $9.58 | 13778 |
| 2025-06-22 | 9.53 | $9.52 | 26905 |
| 2025-06-19 | 9.52 | $9.24 | 76301 |
| 2025-06-17 | 9.54 | $9.31 | 2146 |
| 2025-06-16 | 9.55 | $9.38 | 6304 |
| 2025-06-15 | 9.56 | $9.48 | 8331 |
| 2025-06-12 | 9.55 | $9.53 | 2457 |
| 2025-06-11 | 9.54 | $9.44 | 7874 |
| 2025-06-10 | 9.53 | $10.10 | 3495 |
| 2025-06-09 | 9.46 | $10.13 | 4809 |
| 2025-06-08 | 9.38 | $9.99 | 8537 |
| 2025-06-05 | 9.31 | $9.71 | 4114 |
| 2025-06-04 | 9.26 | $9.61 | 3555 |
| 2025-06-03 | 9.23 | $9.48 | 2807 |
| 2025-06-02 | 9.20 | $9.45 | 2486 |
| 2025-06-01 | 9.18 | $9.43 | 3570 |
| 2025-05-29 | 9.15 | $9.09 | 1639 |
| 2025-05-28 | 9.15 | $9.25 | 3626 |
| 2025-05-27 | 9.14 | $9.01 | 6757 |
| 2025-05-26 | 9.15 | $9.12 | 3488 |
| 2025-05-22 | 9.14 | $9.10 | 2810 |
| 2025-05-21 | 9.14 | $8.86 | 7228 |
| 2025-05-20 | 9.16 | $9.22 | 3950 |
| 2025-05-19 | 9.14 | $9.36 | 19553 |
| 2025-05-18 | 9.10 | $9.31 | 21979 |
| 2025-05-15 | 9.06 | $9.10 | 17365 |
| 2025-05-14 | 9.03 | $9.00 | 19600 |
| 2025-05-13 | 9.01 | $8.90 | 56713 |
| 2025-05-12 | 8.99 | $9.17 | 28381 |
| 2025-05-11 | 8.94 | $9.54 | 14549 |
| 2025-05-08 | 8.85 | $9.44 | 22467 |
| 2025-05-07 | 8.75 | $9.52 | 22587 |
| 2025-05-06 | 8.64 | $9.56 | 35822 |
| 2025-05-05 | 8.51 | $8.75 | 5929 |
| 2025-05-04 | 8.45 | $9.04 | 3765 |
| 2025-05-01 | 8.34 | $8.70 | 3450 |
| 2025-04-30 | 8.27 | $8.64 | 1393 |
| 2025-04-29 | 8.19 | $8.86 | 1974 |
| 2025-04-28 | 8.09 | $8.71 | 2112 |
| 2025-04-27 | 8.00 | $8.75 | 1849 |
| 2025-04-24 | 7.90 | $8.71 | 947 |
| 2025-04-23 | 7.80 | $8.61 | 2558 |
| 2025-04-22 | 7.71 | $8.32 | 1128 |
| 2025-04-21 | 7.64 | $8.19 | 1491 |
| 2025-04-20 | 7.59 | $7.89 | 2792 |
| 2025-04-16 | 7.57 | $8.05 | 1175 |
| 2025-04-15 | 7.54 | $8.17 | 4685 |
| 2025-04-14 | 7.50 | $7.89 | 4007 |
| 2025-04-13 | 7.49 | $7.74 | 4209 |
| 2025-04-10 | 7.50 | $7.69 | 126006 |
| 2025-04-09 | 7.51 | $7.13 | 96663 |
| 2025-04-08 | 7.58 | $7.22 | 116899 |
| 2025-04-07 | 7.65 | $6.63 | 2315 |
| 2025-04-06 | 7.78 | $6.72 | 1676 |
| 2025-04-03 | 7.91 | $6.80 | 59376 |
| 2025-04-02 | 8.03 | $7.23 | 2987 |
| 2025-04-01 | 8.12 | $7.60 | 2881 |
| 2025-03-31 | 8.17 | $7.53 | 2562 |
| 2025-03-30 | 8.23 | $7.84 | 1304 |
| 2025-03-27 | 8.26 | $8.13 | 1271 |
| 2025-03-26 | 8.26 | $8.08 | 84437 |
| 2025-03-25 | 8.26 | $8.16 | 2892 |
| 2025-03-24 | 8.25 | $8.23 | 2206 |
| 2025-03-23 | 8.24 | $8.43 | 2830 |
| 2025-03-20 | 8.20 | $8.52 | 1789 |
| 2025-03-19 | 8.15 | $8.67 | 27547 |
| 2025-03-18 | 8.08 | $8.59 | 56220 |
| 2025-03-17 | 8.02 | $8.46 | 53222 |
| 2025-03-16 | 7.98 | $8.51 | 91817 |
| 2025-03-13 | 7.93 | $8.30 | 91580 |
| 2025-03-12 | 7.90 | $8.32 | 3191 |
| 2025-03-11 | 7.87 | $7.98 | 4051 |
| 2025-03-10 | 7.87 | $7.99 | 140826 |
| 2025-03-09 | 7.88 | $7.58 | 6348 |
| 2025-03-07 | 7.94 | $7.72 | 8 |
| 2025-03-06 | 7.98 | $7.82 | 2993 |
| 2025-03-05 | 8.03 | $7.87 | 4987 |
| 2025-03-04 | 8.07 | $7.85 | 57711 |
| 2025-03-03 | 8.11 | $7.65 | 3126 |
| 2025-03-02 | 8.18 | $7.83 | 3122 |
| 2025-02-28 | 8.23 | $7.72 | 51 |
| 2025-02-27 | 8.29 | $7.71 | 5287 |
| 2025-02-26 | 8.36 | $7.63 | 3301 |
| 2025-02-25 | 8.43 | $7.74 | 6405 |
| 2025-02-24 | 8.49 | $8.18 | 4925 |
| 2025-02-23 | 8.51 | $8.27 | 937318 |
| 2025-02-20 | 8.52 | $8.51 | 5779 |
| 2025-02-19 | 8.50 | $8.44 | 3974 |
| 2025-02-18 | 8.49 | $8.49 | 3191 |
| 2025-02-17 | 8.46 | $8.46 | 4774 |
| 2025-02-14 | 8.44 | $8.62 | 5 |
| 2025-02-13 | 8.41 | $8.64 | 4489 |
| 2025-02-12 | 8.36 | $8.86 | 5181 |
| 2025-02-11 | 8.29 | $8.99 | 6790 |
| 2025-02-10 | 8.20 | $9.07 | 6789 |
| 2025-02-09 | 8.11 | $8.94 | 7780 |
| 2025-02-06 | 8.02 | $8.17 | 8935 |
| 2025-02-05 | 8.01 | $8.22 | 5724 |
| 2025-02-04 | 7.98 | $8.51 | 4471 |
| 2025-02-03 | 7.93 | $8.13 | 4804 |
| 2025-02-02 | 7.91 | $7.96 | 711501 |
| 2025-01-31 | 7.91 | $7.91 | 22 |
| 2025-01-30 | 7.93 | $7.89 | 733172 |
| 2025-01-29 | 7.96 | $7.86 | 349897 |
| 2025-01-28 | 8.02 | $7.67 | 212416 |
| 2025-01-27 | 8.11 | $7.86 | 16577 |
| 2025-01-26 | 8.19 | $7.56 | 16393 |
| 2025-01-23 | 8.32 | $7.86 | 24036 |
| 2025-01-22 | 8.43 | $8.09 | 19061 |
| 2025-01-21 | 8.53 | $8.13 | 33629 |
| 2025-01-20 | 8.63 | $7.88 | 17549 |
| 2025-01-17 | 8.78 | $7.91 | 105 |
| 2025-01-16 | 8.93 | $7.93 | 154381 |
| 2025-01-15 | 9.09 | $8.15 | 334383 |
| 2025-01-14 | 9.25 | $8.47 | 9806 |
| 2025-01-13 | 9.38 | $8.34 | 1.0M |
| 2025-01-12 | 9.53 | $7.79 | 683071 |
| 2025-01-10 | 9.76 | $7.79 | 22 |
| 2025-01-09 | 9.99 | $7.79 | 24500 |
| 2025-01-08 | 10.24 | $7.94 | 1086 |
| 2025-01-07 | 10.49 | $8.21 | 15791 |
| 2025-01-06 | 10.73 | $11.00 | 4108 |
| 2025-01-05 | 10.69 | $11.03 | 913 |
| 2025-01-02 | 10.65 | $11.26 | 1812 |
| 2025-01-01 | 10.58 | $10.95 | 1176 |
| 2024-12-30 | 10.54 | $10.50 | 622 |
| 2024-12-29 | 10.54 | $10.65 | 159062 |
| 2024-12-26 | 10.52 | $10.59 | 4665 |
| 2024-12-25 | 10.51 | $10.56 | 3107 |
| 2024-12-23 | 10.50 | $10.43 | 11298 |
| 2024-12-22 | 10.51 | $10.36 | 19422 |
| 2024-12-20 | 10.53 | $10.52 | 100 |
| 2024-12-19 | 10.54 | $10.50 | 81606 |
| 2024-12-18 | 10.56 | $10.35 | 2235 |
| 2024-12-17 | 10.59 | $10.57 | 2959 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.67
2026-02-11
Close Price
$21.67
Vol: 6300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.17
Average
13.51
Maximum
23.35
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-02-11 | 21.67 | $21.67 | 6300 |
| 2026-02-10 | 21.67 | $21.66 | 137.1M |
| 2026-02-09 | 21.67 | $21.71 | 31.8M |
| 2026-02-08 | 21.65 | $21.58 | 45.3M |
| 2026-02-06 | 21.66 | $21.67 | 550 |
| 2026-02-05 | 21.66 | $21.67 | 19.2M |
| 2026-02-04 | 21.65 | $21.61 | 75.1M |
| 2026-02-03 | 21.65 | $21.58 | 39.5M |
| 2026-02-02 | 21.66 | $21.67 | 37.2M |
| 2026-02-01 | 21.65 | $21.69 | 16.5M |
| 2026-01-30 | 21.64 | $21.72 | 650 |
| 2026-01-29 | 21.62 | $21.72 | 19.5M |
| 2026-01-28 | 21.59 | $21.59 | 11.2M |
| 2026-01-27 | 21.59 | $21.48 | 31.4M |
| 2026-01-26 | 21.61 | $21.62 | 9.7M |
| 2026-01-25 | 21.60 | $21.69 | 13.6M |
| 2026-01-23 | 21.58 | $21.55 | 700 |
| 2026-01-22 | 21.59 | $21.55 | 17.5M |
| 2026-01-21 | 21.59 | $21.59 | 20.1M |
| 2026-01-20 | 21.58 | $21.52 | 56.0M |
| 2026-01-19 | 21.59 | $21.49 | 38.3M |
| 2026-01-16 | 21.61 | $21.52 | 700 |
| 2026-01-15 | 21.62 | $21.48 | 17.1M |
| 2026-01-14 | 21.65 | $21.68 | 22.0M |
| 2026-01-13 | 21.63 | $21.52 | 24.0M |
| 2026-01-12 | 21.65 | $21.58 | 23.8M |
| 2026-01-11 | 21.65 | $21.47 | 30.5M |
| 2026-01-09 | 21.68 | $21.61 | 2000 |
| 2026-01-08 | 21.68 | $21.54 | 20.6M |
| 2026-01-07 | 21.70 | $21.51 | 11.8M |
| 2026-01-06 | 21.72 | $21.63 | 9.8M |
| 2026-01-05 | 21.72 | $21.61 | 12.7M |
| 2026-01-04 | 21.73 | $21.59 | 6.1M |
| 2026-01-01 | 21.74 | $21.51 | 11.6M |
| 2025-12-31 | 21.77 | $21.66 | 650 |
| 2025-12-30 | 21.77 | $21.63 | 2.6M |
| 2025-12-29 | 21.77 | $21.55 | 3.5M |
| 2025-12-28 | 21.79 | $21.67 | 4.2M |
| 2025-12-25 | 21.79 | $21.67 | 2.3M |
| 2025-12-23 | 21.79 | $21.66 | 2.9M |
| 2025-12-22 | 21.78 | $21.67 | 9.2M |
| 2025-12-21 | 21.77 | $21.54 | 8.1M |
| 2025-12-18 | 21.79 | $21.50 | 13.5M |
| 2025-12-17 | 21.81 | $21.42 | 16.3M |
| 2025-12-16 | 21.86 | $21.42 | 13.5M |
| 2025-12-15 | 21.90 | $21.46 | 43.3M |
| 2025-12-14 | 21.95 | $21.41 | 18.2M |
| 2025-12-11 | 22.01 | $21.47 | 9.8M |
| 2025-12-10 | 22.06 | $21.44 | 11.1M |
| 2025-12-09 | 22.13 | $21.51 | 15.1M |
| 2025-12-08 | 22.19 | $21.48 | 17.3M |
| 2025-12-07 | 22.26 | $21.38 | 13.7M |
| 2025-12-05 | 22.35 | $21.44 | 600 |
| 2025-12-04 | 22.45 | $21.39 | 16.3M |
| 2025-12-03 | 22.56 | $21.43 | 15.7M |
| 2025-12-02 | 22.69 | $21.43 | 22.3M |
| 2025-12-01 | 22.82 | $21.36 | 12.1M |
| 2025-11-30 | 22.98 | $21.74 | 8.3M |
| 2025-11-27 | 23.08 | $21.89 | 4.6M |
| 2025-11-26 | 23.16 | $21.94 | 30500 |
| 2025-11-25 | 23.22 | $21.67 | 51.5M |
| 2025-11-24 | 23.35 | $23.01 | 5.4M |
| 2025-11-23 | 23.20 | $22.97 | 9.7M |
| 2025-11-21 | 23.03 | $23.00 | 350 |
| 2025-11-20 | 22.81 | $23.01 | 15.5M |
| 2025-11-19 | 22.54 | $22.84 | 6.1M |
| 2025-11-18 | 22.25 | $23.07 | 15.2M |
| 2025-11-17 | 21.86 | $23.09 | 10.3M |
| 2025-11-16 | 21.39 | $22.90 | 33.0M |
| 2025-11-14 | 20.88 | $23.30 | 1550 |
| 2025-11-13 | 20.19 | $23.31 | 80.3M |
| 2025-11-12 | 19.37 | $19.21 | 24.3M |
| 2025-11-11 | 19.29 | $19.04 | 15.4M |
| 2025-11-10 | 19.22 | $18.86 | 6.3M |
| 2025-11-09 | 19.18 | $18.77 | 11.1M |
| 2025-11-07 | 19.13 | $18.66 | 1650 |
| 2025-11-06 | 19.10 | $18.69 | 10.2M |
| 2025-11-05 | 19.05 | $18.78 | 9.8M |
| 2025-11-04 | 18.96 | $18.94 | 5.2M |
| 2025-11-03 | 18.82 | $18.91 | 5.9M |
| 2025-11-02 | 18.66 | $18.93 | 14.8M |
| 2025-10-30 | 18.46 | $18.78 | 295502 |
| 2025-10-29 | 18.25 | $18.80 | 418648 |
| 2025-10-28 | 18.00 | $18.82 | 601944 |
| 2025-10-27 | 17.69 | $18.61 | 1.9M |
| 2025-10-26 | 17.38 | $18.52 | 1.1M |
| 2025-10-23 | 17.03 | $18.64 | 1.9M |
| 2025-10-22 | 16.59 | $18.53 | 3.6M |
| 2025-10-21 | 16.10 | $18.53 | 4.0M |
| 2025-10-20 | 15.52 | $18.06 | 656761 |
| 2025-10-19 | 14.96 | $15.76 | 84690 |
| 2025-10-16 | 14.78 | $15.15 | 68145 |
| 2025-10-15 | 14.71 | $15.02 | 75614 |
| 2025-10-14 | 14.65 | $15.04 | 95505 |
| 2025-10-13 | 14.58 | $14.32 | 79409 |
| 2025-10-12 | 14.65 | $14.21 | 37214 |
| 2025-10-09 | 14.76 | $13.90 | 66086 |
| 2025-10-08 | 14.94 | $14.13 | 41391 |
| 2025-10-07 | 15.11 | $14.25 | 44127 |
| 2025-10-06 | 15.28 | $14.44 | 49967 |
| 2025-10-05 | 15.44 | $14.52 | 55906 |
| 2025-10-02 | 15.61 | $15.02 | 390957 |
| 2025-10-01 | 15.69 | $14.91 | 56074 |
| 2025-09-30 | 15.81 | $14.99 | 55062 |
| 2025-09-29 | 15.92 | $15.25 | 77433 |
| 2025-09-28 | 16.00 | $15.27 | 60023 |
| 2025-09-25 | 16.08 | $15.32 | 39668 |
| 2025-09-24 | 16.17 | $15.30 | 49445 |
| 2025-09-23 | 16.26 | $15.57 | 45530 |
| 2025-09-22 | 16.31 | $15.81 | 60905 |
| 2025-09-21 | 16.31 | $16.23 | 84206 |
| 2025-09-18 | 16.21 | $16.12 | 67409 |
| 2025-09-17 | 16.12 | $16.19 | 72500 |
| 2025-09-16 | 15.99 | $15.71 | 64655 |
| 2025-09-15 | 15.94 | $15.38 | 41225 |
| 2025-09-14 | 15.94 | $15.20 | 60234 |
| 2025-09-11 | 15.98 | $15.24 | 141267 |
| 2025-09-10 | 16.00 | $15.90 | 65858 |
| 2025-09-09 | 15.88 | $15.82 | 84555 |
| 2025-09-08 | 15.76 | $15.55 | 65731 |
| 2025-09-07 | 15.66 | $15.65 | 127557 |
| 2025-09-04 | 15.53 | $15.81 | 112385 |
| 2025-09-03 | 15.32 | $14.93 | 110375 |
| 2025-09-02 | 15.27 | $14.71 | 76531 |
| 2025-09-01 | 15.24 | $15.05 | 50669 |
| 2025-08-28 | 15.13 | $14.76 | 52351 |
| 2025-08-27 | 15.06 | $14.68 | 17983 |
| 2025-08-26 | 14.98 | $15.18 | 58830 |
| 2025-08-25 | 14.78 | $14.75 | 45999 |
| 2025-08-24 | 14.63 | $15.20 | 23590 |
| 2025-08-21 | 14.35 | $15.26 | 11956 |
| 2025-08-20 | 14.01 | $14.87 | 89914 |
| 2025-08-19 | 13.69 | $14.22 | 4186 |
| 2025-08-18 | 13.45 | $13.67 | 14224 |
| 2025-08-17 | 13.27 | $13.68 | 47328 |
| 2025-08-14 | 13.06 | $13.73 | 50179 |
| 2025-08-13 | 12.80 | $13.50 | 18543 |
| 2025-08-12 | 12.55 | $13.41 | 4779 |
| 2025-08-11 | 12.26 | $13.17 | 3940 |
| 2025-08-10 | 11.97 | $12.64 | 1885 |
| 2025-08-07 | 11.75 | $12.66 | 3163 |
| 2025-08-06 | 11.48 | $12.61 | 15014 |
| 2025-08-05 | 11.17 | $11.08 | 2495 |
| 2025-08-04 | 11.14 | $11.16 | 2701 |
| 2025-08-03 | 11.08 | $11.28 | 67752 |
| 2025-07-31 | 10.98 | $11.03 | 45105 |
| 2025-07-30 | 10.92 | $10.49 | 1040 |
| 2025-07-29 | 10.96 | $10.69 | 36965 |
| 2025-07-28 | 10.96 | $10.61 | 7231 |
| 2025-07-27 | 10.97 | $10.86 | 6280 |
| 2025-07-24 | 10.93 | $11.17 | 8035 |
| 2025-07-23 | 10.81 | $11.30 | 6976 |
| 2025-07-22 | 10.65 | $10.95 | 9271 |
| 2025-07-21 | 10.52 | $11.29 | 8426 |
| 2025-07-20 | 10.31 | $11.02 | 55086 |
| 2025-07-17 | 10.11 | $10.81 | 7120 |
| 2025-07-16 | 9.93 | $10.80 | 3973 |
| 2025-07-15 | 9.72 | $10.14 | 5296 |
| 2025-07-14 | 9.61 | $10.34 | 3162 |
| 2025-07-13 | 9.44 | $10.04 | 4397 |
| 2025-07-10 | 9.30 | $9.38 | 4550 |
| 2025-07-09 | 9.29 | $9.71 | 3149 |
| 2025-07-08 | 9.20 | $9.46 | 5683 |
| 2025-07-07 | 9.15 | $9.10 | 2494 |
| 2025-07-06 | 9.17 | $8.92 | 5401 |
| 2025-07-02 | 9.22 | $8.94 | 1612 |
| 2025-07-01 | 9.29 | $9.02 | 3766 |
| 2025-06-30 | 9.35 | $8.91 | 3818 |
| 2025-06-29 | 9.44 | $8.93 | 6841 |
| 2025-06-26 | 9.54 | $9.23 | 6265 |
| 2025-06-25 | 9.59 | $9.35 | 12404 |
| 2025-06-24 | 9.62 | $9.52 | 2696 |
| 2025-06-23 | 9.63 | $9.58 | 13778 |
| 2025-06-22 | 9.62 | $9.52 | 26905 |
| 2025-06-19 | 9.62 | $9.24 | 76301 |
| 2025-06-17 | 9.68 | $9.31 | 2146 |
| 2025-06-16 | 9.73 | $9.38 | 6304 |
| 2025-06-15 | 9.77 | $9.48 | 8331 |
| 2025-06-12 | 9.80 | $9.53 | 2457 |
| 2025-06-11 | 9.82 | $9.44 | 7874 |
| 2025-06-10 | 9.86 | $10.10 | 3495 |
| 2025-06-09 | 9.77 | $10.13 | 4809 |
| 2025-06-08 | 9.65 | $9.99 | 8537 |
| 2025-06-05 | 9.55 | $9.71 | 4114 |
| 2025-06-04 | 9.48 | $9.61 | 3555 |
| 2025-06-03 | 9.42 | $9.48 | 2807 |
| 2025-06-02 | 9.38 | $9.45 | 2486 |
| 2025-06-01 | 9.33 | $9.43 | 3570 |
| 2025-05-29 | 9.28 | $9.09 | 1639 |
| 2025-05-28 | 9.29 | $9.25 | 3626 |
| 2025-05-27 | 9.27 | $9.01 | 6757 |
| 2025-05-26 | 9.30 | $9.12 | 3488 |
| 2025-05-22 | 9.30 | $9.10 | 2810 |
| 2025-05-21 | 9.31 | $8.86 | 7228 |
| 2025-05-20 | 9.37 | $9.22 | 3950 |
| 2025-05-19 | 9.36 | $9.36 | 19553 |
| 2025-05-18 | 9.31 | $9.31 | 21979 |
| 2025-05-15 | 9.27 | $9.10 | 17365 |
| 2025-05-14 | 9.26 | $9.00 | 19600 |
| 2025-05-13 | 9.27 | $8.90 | 56713 |
| 2025-05-12 | 9.30 | $9.17 | 28381 |
| 2025-05-11 | 9.27 | $9.54 | 14549 |
| 2025-05-08 | 9.16 | $9.44 | 22467 |
| 2025-05-07 | 9.05 | $9.52 | 22587 |
| 2025-05-06 | 8.90 | $9.56 | 35822 |
| 2025-05-05 | 8.72 | $8.75 | 5929 |
| 2025-05-04 | 8.68 | $9.04 | 3765 |
| 2025-05-01 | 8.57 | $8.70 | 3450 |
| 2025-04-30 | 8.51 | $8.64 | 1393 |
| 2025-04-29 | 8.45 | $8.86 | 1974 |
| 2025-04-28 | 8.34 | $8.71 | 2112 |
| 2025-04-27 | 8.23 | $8.75 | 1849 |
| 2025-04-24 | 8.11 | $8.71 | 947 |
| 2025-04-23 | 7.97 | $8.61 | 2558 |
| 2025-04-22 | 7.82 | $8.32 | 1128 |
| 2025-04-21 | 7.72 | $8.19 | 1491 |
| 2025-04-20 | 7.63 | $7.89 | 2792 |
| 2025-04-16 | 7.58 | $8.05 | 1175 |
| 2025-04-15 | 7.50 | $8.17 | 4685 |
| 2025-04-14 | 7.37 | $7.89 | 4007 |
| 2025-04-13 | 7.29 | $7.74 | 4209 |
| 2025-04-10 | 7.23 | $7.69 | 126006 |
| 2025-04-09 | 7.17 | $7.13 | 96663 |
| 2025-04-08 | 7.22 | $7.22 | 116899 |
| 2025-04-07 | 7.26 | $6.63 | 2315 |
| 2025-04-06 | 7.44 | $6.72 | 1676 |
| 2025-04-03 | 7.62 | $6.80 | 59376 |
| 2025-04-02 | 7.82 | $7.23 | 2987 |
| 2025-04-01 | 7.97 | $7.60 | 2881 |
| 2025-03-31 | 8.05 | $7.53 | 2562 |
| 2025-03-30 | 8.17 | $7.84 | 1304 |
| 2025-03-27 | 8.24 | $8.13 | 1271 |
| 2025-03-26 | 8.26 | $8.08 | 84437 |
| 2025-03-25 | 8.30 | $8.16 | 2892 |
| 2025-03-24 | 8.32 | $8.23 | 2206 |
| 2025-03-23 | 8.34 | $8.43 | 2830 |
| 2025-03-20 | 8.31 | $8.52 | 1789 |
| 2025-03-19 | 8.26 | $8.67 | 27547 |
| 2025-03-18 | 8.16 | $8.59 | 56220 |
| 2025-03-17 | 8.08 | $8.46 | 53222 |
| 2025-03-16 | 8.00 | $8.51 | 91817 |
| 2025-03-13 | 7.90 | $8.30 | 91580 |
| 2025-03-12 | 7.83 | $8.32 | 3191 |
| 2025-03-11 | 7.75 | $7.98 | 4051 |
| 2025-03-10 | 7.72 | $7.99 | 140826 |
| 2025-03-09 | 7.69 | $7.58 | 6348 |
| 2025-03-07 | 7.74 | $7.72 | 8 |
| 2025-03-06 | 7.78 | $7.82 | 2993 |
| 2025-03-05 | 7.80 | $7.87 | 4987 |
| 2025-03-04 | 7.81 | $7.85 | 57711 |
| 2025-03-03 | 7.83 | $7.65 | 3126 |
| 2025-03-02 | 7.90 | $7.83 | 3122 |
| 2025-02-28 | 7.94 | $7.72 | 51 |
| 2025-02-27 | 8.02 | $7.71 | 5287 |
| 2025-02-26 | 8.11 | $7.63 | 3301 |
| 2025-02-25 | 8.23 | $7.74 | 6405 |
| 2025-02-24 | 8.35 | $8.18 | 4925 |
| 2025-02-23 | 8.40 | $8.27 | 937318 |
| 2025-02-20 | 8.43 | $8.51 | 5779 |
| 2025-02-19 | 8.42 | $8.44 | 3974 |
| 2025-02-18 | 8.43 | $8.49 | 3191 |
| 2025-02-17 | 8.42 | $8.46 | 4774 |
| 2025-02-14 | 8.42 | $8.62 | 5 |
| 2025-02-13 | 8.39 | $8.64 | 4489 |
| 2025-02-12 | 8.35 | $8.86 | 5181 |
| 2025-02-11 | 8.26 | $8.99 | 6790 |
| 2025-02-10 | 8.13 | $9.07 | 6789 |
| 2025-02-09 | 7.95 | $8.94 | 7780 |
| 2025-02-06 | 7.79 | $8.17 | 8935 |
| 2025-02-05 | 7.75 | $8.22 | 5724 |
| 2025-02-04 | 7.71 | $8.51 | 4471 |
| 2025-02-03 | 7.60 | $8.13 | 4804 |
| 2025-02-02 | 7.56 | $7.96 | 711501 |
| 2025-01-31 | 7.55 | $7.91 | 22 |
| 2025-01-30 | 7.55 | $7.89 | 733172 |
| 2025-01-29 | 7.56 | $7.86 | 349897 |
| 2025-01-28 | 7.58 | $7.67 | 212416 |
| 2025-01-27 | 7.65 | $7.86 | 16577 |
| 2025-01-26 | 7.70 | $7.56 | 16393 |
| 2025-01-23 | 7.82 | $7.86 | 24036 |
| 2025-01-22 | 7.90 | $8.09 | 19061 |
| 2025-01-21 | 7.95 | $8.13 | 33629 |
| 2025-01-20 | 8.01 | $7.88 | 17549 |
| 2025-01-17 | 8.13 | $7.91 | 105 |
| 2025-01-16 | 8.27 | $7.93 | 154381 |
| 2025-01-15 | 8.43 | $8.15 | 334383 |
| 2025-01-14 | 8.58 | $8.47 | 9806 |
| 2025-01-13 | 8.69 | $8.34 | 1.0M |
| 2025-01-12 | 8.84 | $7.79 | 683071 |
| 2025-01-10 | 9.15 | $7.79 | 22 |
| 2025-01-09 | 9.50 | $7.79 | 24500 |
| 2025-01-08 | 9.91 | $7.94 | 1086 |
| 2025-01-07 | 10.36 | $8.21 | 15791 |
| 2025-01-06 | 10.83 | $11.00 | 4108 |
| 2025-01-05 | 10.78 | $11.03 | 913 |
| 2025-01-02 | 10.72 | $11.26 | 1812 |
| 2025-01-01 | 10.60 | $10.95 | 1176 |
| 2024-12-30 | 10.52 | $10.50 | 622 |
| 2024-12-29 | 10.53 | $10.65 | 159062 |
| 2024-12-26 | 10.51 | $10.59 | 4665 |
| 2024-12-25 | 10.50 | $10.56 | 3107 |
| 2024-12-23 | 10.49 | $10.43 | 11298 |
| 2024-12-22 | 10.51 | $10.36 | 19422 |
| 2024-12-20 | 10.54 | $10.52 | 100 |
| 2024-12-19 | 10.55 | $10.50 | 81606 |
| 2024-12-18 | 10.56 | $10.35 | 2235 |
| 2024-12-17 | 10.61 | $10.57 | 2959 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.65
2026-02-11
Close Price
$21.67
Vol: 6300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.96
Average
13.52
Maximum
23.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-02-11 | 21.65 | $21.67 | 6300 |
| 2026-02-10 | 21.64 | $21.66 | 137.1M |
| 2026-02-09 | 21.64 | $21.71 | 31.8M |
| 2026-02-08 | 21.62 | $21.58 | 45.3M |
| 2026-02-06 | 21.63 | $21.67 | 550 |
| 2026-02-05 | 21.62 | $21.67 | 19.2M |
| 2026-02-04 | 21.61 | $21.61 | 75.1M |
| 2026-02-03 | 21.61 | $21.58 | 39.5M |
| 2026-02-02 | 21.62 | $21.67 | 37.2M |
| 2026-02-01 | 21.61 | $21.69 | 16.5M |
| 2026-01-30 | 21.59 | $21.72 | 650 |
| 2026-01-29 | 21.56 | $21.72 | 19.5M |
| 2026-01-28 | 21.51 | $21.59 | 11.2M |
| 2026-01-27 | 21.50 | $21.48 | 31.4M |
| 2026-01-26 | 21.52 | $21.62 | 9.7M |
| 2026-01-25 | 21.51 | $21.69 | 13.6M |
| 2026-01-23 | 21.47 | $21.55 | 700 |
| 2026-01-22 | 21.46 | $21.55 | 17.5M |
| 2026-01-21 | 21.46 | $21.59 | 20.1M |
| 2026-01-20 | 21.44 | $21.52 | 56.0M |
| 2026-01-19 | 21.44 | $21.49 | 38.3M |
| 2026-01-16 | 21.45 | $21.52 | 700 |
| 2026-01-15 | 21.45 | $21.48 | 17.1M |
| 2026-01-14 | 21.47 | $21.68 | 22.0M |
| 2026-01-13 | 21.44 | $21.52 | 24.0M |
| 2026-01-12 | 21.44 | $21.58 | 23.8M |
| 2026-01-11 | 21.43 | $21.47 | 30.5M |
| 2026-01-09 | 21.46 | $21.61 | 2000 |
| 2026-01-08 | 21.44 | $21.54 | 20.6M |
| 2026-01-07 | 21.45 | $21.51 | 11.8M |
| 2026-01-06 | 21.47 | $21.63 | 9.8M |
| 2026-01-05 | 21.45 | $21.61 | 12.7M |
| 2026-01-04 | 21.44 | $21.59 | 6.1M |
| 2026-01-01 | 21.44 | $21.51 | 11.6M |
| 2025-12-31 | 21.46 | $21.66 | 650 |
| 2025-12-30 | 21.43 | $21.63 | 2.6M |
| 2025-12-29 | 21.42 | $21.55 | 3.5M |
| 2025-12-28 | 21.43 | $21.67 | 4.2M |
| 2025-12-25 | 21.40 | $21.67 | 2.3M |
| 2025-12-23 | 21.36 | $21.66 | 2.9M |
| 2025-12-22 | 21.33 | $21.67 | 9.2M |
| 2025-12-21 | 21.28 | $21.54 | 8.1M |
| 2025-12-18 | 21.27 | $21.50 | 13.5M |
| 2025-12-17 | 21.27 | $21.42 | 16.3M |
| 2025-12-16 | 21.30 | $21.42 | 13.5M |
| 2025-12-15 | 21.34 | $21.46 | 43.3M |
| 2025-12-14 | 21.37 | $21.41 | 18.2M |
| 2025-12-11 | 21.42 | $21.47 | 9.8M |
| 2025-12-10 | 21.47 | $21.44 | 11.1M |
| 2025-12-09 | 21.54 | $21.51 | 15.1M |
| 2025-12-08 | 21.60 | $21.48 | 17.3M |
| 2025-12-07 | 21.69 | $21.38 | 13.7M |
| 2025-12-05 | 21.82 | $21.44 | 600 |
| 2025-12-04 | 21.95 | $21.39 | 16.3M |
| 2025-12-03 | 22.13 | $21.43 | 15.7M |
| 2025-12-02 | 22.32 | $21.43 | 22.3M |
| 2025-12-01 | 22.55 | $21.36 | 12.1M |
| 2025-11-30 | 22.83 | $21.74 | 8.3M |
| 2025-11-27 | 23.05 | $21.89 | 4.6M |
| 2025-11-26 | 23.24 | $21.94 | 30500 |
| 2025-11-25 | 23.45 | $21.67 | 51.5M |
| 2025-11-24 | 23.76 | $23.01 | 5.4M |
| 2025-11-23 | 23.69 | $22.97 | 9.7M |
| 2025-11-21 | 23.60 | $23.00 | 350 |
| 2025-11-20 | 23.44 | $23.01 | 15.5M |
| 2025-11-19 | 23.22 | $22.84 | 6.1M |
| 2025-11-18 | 22.97 | $23.07 | 15.2M |
| 2025-11-17 | 22.57 | $23.09 | 10.3M |
| 2025-11-16 | 22.04 | $22.90 | 33.0M |
| 2025-11-14 | 21.44 | $23.30 | 1550 |
| 2025-11-13 | 20.55 | $23.31 | 80.3M |
| 2025-11-12 | 19.45 | $19.21 | 24.3M |
| 2025-11-11 | 19.39 | $19.04 | 15.4M |
| 2025-11-10 | 19.36 | $18.86 | 6.3M |
| 2025-11-09 | 19.36 | $18.77 | 11.1M |
| 2025-11-07 | 19.38 | $18.66 | 1650 |
| 2025-11-06 | 19.43 | $18.69 | 10.2M |
| 2025-11-05 | 19.45 | $18.78 | 9.8M |
| 2025-11-04 | 19.44 | $18.94 | 5.2M |
| 2025-11-03 | 19.35 | $18.91 | 5.9M |
| 2025-11-02 | 19.24 | $18.93 | 14.8M |
| 2025-10-30 | 19.07 | $18.78 | 295502 |
| 2025-10-29 | 18.89 | $18.80 | 418648 |
| 2025-10-28 | 18.64 | $18.82 | 601944 |
| 2025-10-27 | 18.32 | $18.61 | 1.9M |
| 2025-10-26 | 17.98 | $18.52 | 1.1M |
| 2025-10-23 | 17.57 | $18.64 | 1.9M |
| 2025-10-22 | 17.01 | $18.53 | 3.6M |
| 2025-10-21 | 16.36 | $18.53 | 4.0M |
| 2025-10-20 | 15.56 | $18.06 | 656761 |
| 2025-10-19 | 14.73 | $15.76 | 84690 |
| 2025-10-16 | 14.45 | $15.15 | 68145 |
| 2025-10-15 | 14.30 | $15.02 | 75614 |
| 2025-10-14 | 14.17 | $15.04 | 95505 |
| 2025-10-13 | 14.01 | $14.32 | 79409 |
| 2025-10-12 | 14.04 | $14.21 | 37214 |
| 2025-10-09 | 14.13 | $13.90 | 66086 |
| 2025-10-08 | 14.34 | $14.13 | 41391 |
| 2025-10-07 | 14.54 | $14.25 | 44127 |
| 2025-10-06 | 14.74 | $14.44 | 49967 |
| 2025-10-05 | 14.93 | $14.52 | 55906 |
| 2025-10-02 | 15.13 | $15.02 | 390957 |
| 2025-10-01 | 15.23 | $14.91 | 56074 |
| 2025-09-30 | 15.38 | $14.99 | 55062 |
| 2025-09-29 | 15.54 | $15.25 | 77433 |
| 2025-09-28 | 15.65 | $15.27 | 60023 |
| 2025-09-25 | 15.77 | $15.32 | 39668 |
| 2025-09-24 | 15.90 | $15.30 | 49445 |
| 2025-09-23 | 16.05 | $15.57 | 45530 |
| 2025-09-22 | 16.15 | $15.81 | 60905 |
| 2025-09-21 | 16.19 | $16.23 | 84206 |
| 2025-09-18 | 16.09 | $16.12 | 67409 |
| 2025-09-17 | 15.99 | $16.19 | 72500 |
| 2025-09-16 | 15.84 | $15.71 | 64655 |
| 2025-09-15 | 15.81 | $15.38 | 41225 |
| 2025-09-14 | 15.85 | $15.20 | 60234 |
| 2025-09-11 | 15.96 | $15.24 | 141267 |
| 2025-09-10 | 16.06 | $15.90 | 65858 |
| 2025-09-09 | 15.96 | $15.82 | 84555 |
| 2025-09-08 | 15.85 | $15.55 | 65731 |
| 2025-09-07 | 15.78 | $15.65 | 127557 |
| 2025-09-04 | 15.66 | $15.81 | 112385 |
| 2025-09-03 | 15.44 | $14.93 | 110375 |
| 2025-09-02 | 15.44 | $14.71 | 76531 |
| 2025-09-01 | 15.49 | $15.05 | 50669 |
| 2025-08-28 | 15.43 | $14.76 | 52351 |
| 2025-08-27 | 15.42 | $14.68 | 17983 |
| 2025-08-26 | 15.43 | $15.18 | 58830 |
| 2025-08-25 | 15.25 | $14.75 | 45999 |
| 2025-08-24 | 15.15 | $15.20 | 23590 |
| 2025-08-21 | 14.87 | $15.26 | 11956 |
| 2025-08-20 | 14.49 | $14.87 | 89914 |
| 2025-08-19 | 14.13 | $14.22 | 4186 |
| 2025-08-18 | 13.87 | $13.67 | 14224 |
| 2025-08-17 | 13.72 | $13.68 | 47328 |
| 2025-08-14 | 13.52 | $13.73 | 50179 |
| 2025-08-13 | 13.23 | $13.50 | 18543 |
| 2025-08-12 | 12.95 | $13.41 | 4779 |
| 2025-08-11 | 12.61 | $13.17 | 3940 |
| 2025-08-10 | 12.27 | $12.64 | 1885 |
| 2025-08-07 | 12.01 | $12.66 | 3163 |
| 2025-08-06 | 11.67 | $12.61 | 15014 |
| 2025-08-05 | 11.26 | $11.08 | 2495 |
| 2025-08-04 | 11.25 | $11.16 | 2701 |
| 2025-08-03 | 11.20 | $11.28 | 67752 |
| 2025-07-31 | 11.09 | $11.03 | 45105 |
| 2025-07-30 | 11.03 | $10.49 | 1040 |
| 2025-07-29 | 11.13 | $10.69 | 36965 |
| 2025-07-28 | 11.17 | $10.61 | 7231 |
| 2025-07-27 | 11.25 | $10.86 | 6280 |
| 2025-07-24 | 11.25 | $11.17 | 8035 |
| 2025-07-23 | 11.14 | $11.30 | 6976 |
| 2025-07-22 | 10.96 | $10.95 | 9271 |
| 2025-07-21 | 10.83 | $11.29 | 8426 |
| 2025-07-20 | 10.57 | $11.02 | 55086 |
| 2025-07-17 | 10.33 | $10.81 | 7120 |
| 2025-07-16 | 10.09 | $10.80 | 3973 |
| 2025-07-15 | 9.81 | $10.14 | 5296 |
| 2025-07-14 | 9.66 | $10.34 | 3162 |
| 2025-07-13 | 9.42 | $10.04 | 4397 |
| 2025-07-10 | 9.22 | $9.38 | 4550 |
| 2025-07-09 | 9.19 | $9.71 | 3149 |
| 2025-07-08 | 9.05 | $9.46 | 5683 |
| 2025-07-07 | 8.95 | $9.10 | 2494 |
| 2025-07-06 | 8.95 | $8.92 | 5401 |
| 2025-07-02 | 9.02 | $8.94 | 1612 |
| 2025-07-01 | 9.09 | $9.02 | 3766 |
| 2025-06-30 | 9.15 | $8.91 | 3818 |
| 2025-06-29 | 9.27 | $8.93 | 6841 |
| 2025-06-26 | 9.41 | $9.23 | 6265 |
| 2025-06-25 | 9.48 | $9.35 | 12404 |
| 2025-06-24 | 9.52 | $9.52 | 2696 |
| 2025-06-23 | 9.53 | $9.58 | 13778 |
| 2025-06-22 | 9.51 | $9.52 | 26905 |
| 2025-06-19 | 9.51 | $9.24 | 76301 |
| 2025-06-17 | 9.60 | $9.31 | 2146 |
| 2025-06-16 | 9.68 | $9.38 | 6304 |
| 2025-06-15 | 9.76 | $9.48 | 8331 |
| 2025-06-12 | 9.82 | $9.53 | 2457 |
| 2025-06-11 | 9.87 | $9.44 | 7874 |
| 2025-06-10 | 9.95 | $10.10 | 3495 |
| 2025-06-09 | 9.84 | $10.13 | 4809 |
| 2025-06-08 | 9.70 | $9.99 | 8537 |
| 2025-06-05 | 9.56 | $9.71 | 4114 |
| 2025-06-04 | 9.48 | $9.61 | 3555 |
| 2025-06-03 | 9.40 | $9.48 | 2807 |
| 2025-06-02 | 9.35 | $9.45 | 2486 |
| 2025-06-01 | 9.29 | $9.43 | 3570 |
| 2025-05-29 | 9.23 | $9.09 | 1639 |
| 2025-05-28 | 9.26 | $9.25 | 3626 |
| 2025-05-27 | 9.24 | $9.01 | 6757 |
| 2025-05-26 | 9.29 | $9.12 | 3488 |
| 2025-05-22 | 9.31 | $9.10 | 2810 |
| 2025-05-21 | 9.34 | $8.86 | 7228 |
| 2025-05-20 | 9.45 | $9.22 | 3950 |
| 2025-05-19 | 9.46 | $9.36 | 19553 |
| 2025-05-18 | 9.42 | $9.31 | 21979 |
| 2025-05-15 | 9.39 | $9.10 | 17365 |
| 2025-05-14 | 9.42 | $9.00 | 19600 |
| 2025-05-13 | 9.47 | $8.90 | 56713 |
| 2025-05-12 | 9.56 | $9.17 | 28381 |
| 2025-05-11 | 9.57 | $9.54 | 14549 |
| 2025-05-08 | 9.46 | $9.44 | 22467 |
| 2025-05-07 | 9.36 | $9.52 | 22587 |
| 2025-05-06 | 9.19 | $9.56 | 35822 |
| 2025-05-05 | 8.97 | $8.75 | 5929 |
| 2025-05-04 | 8.95 | $9.04 | 3765 |
| 2025-05-01 | 8.83 | $8.70 | 3450 |
| 2025-04-30 | 8.79 | $8.64 | 1393 |
| 2025-04-29 | 8.75 | $8.86 | 1974 |
| 2025-04-28 | 8.62 | $8.71 | 2112 |
| 2025-04-27 | 8.51 | $8.75 | 1849 |
| 2025-04-24 | 8.35 | $8.71 | 947 |
| 2025-04-23 | 8.18 | $8.61 | 2558 |
| 2025-04-22 | 7.99 | $8.32 | 1128 |
| 2025-04-21 | 7.85 | $8.19 | 1491 |
| 2025-04-20 | 7.72 | $7.89 | 2792 |
| 2025-04-16 | 7.66 | $8.05 | 1175 |
| 2025-04-15 | 7.53 | $8.17 | 4685 |
| 2025-04-14 | 7.34 | $7.89 | 4007 |
| 2025-04-13 | 7.20 | $7.74 | 4209 |
| 2025-04-10 | 7.08 | $7.69 | 126006 |
| 2025-04-09 | 6.96 | $7.13 | 96663 |
| 2025-04-08 | 6.99 | $7.22 | 116899 |
| 2025-04-07 | 7.01 | $6.63 | 2315 |
| 2025-04-06 | 7.22 | $6.72 | 1676 |
| 2025-04-03 | 7.46 | $6.80 | 59376 |
| 2025-04-02 | 7.73 | $7.23 | 2987 |
| 2025-04-01 | 7.93 | $7.60 | 2881 |
| 2025-03-31 | 8.05 | $7.53 | 2562 |
| 2025-03-30 | 8.22 | $7.84 | 1304 |
| 2025-03-27 | 8.33 | $8.13 | 1271 |
| 2025-03-26 | 8.38 | $8.08 | 84437 |
| 2025-03-25 | 8.44 | $8.16 | 2892 |
| 2025-03-24 | 8.50 | $8.23 | 2206 |
| 2025-03-23 | 8.54 | $8.43 | 2830 |
| 2025-03-20 | 8.52 | $8.52 | 1789 |
| 2025-03-19 | 8.47 | $8.67 | 27547 |
| 2025-03-18 | 8.36 | $8.59 | 56220 |
| 2025-03-17 | 8.24 | $8.46 | 53222 |
| 2025-03-16 | 8.14 | $8.51 | 91817 |
| 2025-03-13 | 8.01 | $8.30 | 91580 |
| 2025-03-12 | 7.90 | $8.32 | 3191 |
| 2025-03-11 | 7.78 | $7.98 | 4051 |
| 2025-03-10 | 7.73 | $7.99 | 140826 |
| 2025-03-09 | 7.67 | $7.58 | 6348 |
| 2025-03-07 | 7.74 | $7.72 | 8 |
| 2025-03-06 | 7.77 | $7.82 | 2993 |
| 2025-03-05 | 7.79 | $7.87 | 4987 |
| 2025-03-04 | 7.79 | $7.85 | 57711 |
| 2025-03-03 | 7.81 | $7.65 | 3126 |
| 2025-03-02 | 7.89 | $7.83 | 3122 |
| 2025-02-28 | 7.94 | $7.72 | 51 |
| 2025-02-27 | 8.04 | $7.71 | 5287 |
| 2025-02-26 | 8.16 | $7.63 | 3301 |
| 2025-02-25 | 8.34 | $7.74 | 6405 |
| 2025-02-24 | 8.52 | $8.18 | 4925 |
| 2025-02-23 | 8.61 | $8.27 | 937318 |
| 2025-02-20 | 8.68 | $8.51 | 5779 |
| 2025-02-19 | 8.69 | $8.44 | 3974 |
| 2025-02-18 | 8.72 | $8.49 | 3191 |
| 2025-02-17 | 8.74 | $8.46 | 4774 |
| 2025-02-14 | 8.77 | $8.62 | 5 |
| 2025-02-13 | 8.75 | $8.64 | 4489 |
| 2025-02-12 | 8.72 | $8.86 | 5181 |
| 2025-02-11 | 8.61 | $8.99 | 6790 |
| 2025-02-10 | 8.44 | $9.07 | 6789 |
| 2025-02-09 | 8.20 | $8.94 | 7780 |
| 2025-02-06 | 7.96 | $8.17 | 8935 |
| 2025-02-05 | 7.90 | $8.22 | 5724 |
| 2025-02-04 | 7.83 | $8.51 | 4471 |
| 2025-02-03 | 7.65 | $8.13 | 4804 |
| 2025-02-02 | 7.55 | $7.96 | 711501 |
| 2025-01-31 | 7.50 | $7.91 | 22 |
| 2025-01-30 | 7.45 | $7.89 | 733172 |
| 2025-01-29 | 7.42 | $7.86 | 349897 |
| 2025-01-28 | 7.39 | $7.67 | 212416 |
| 2025-01-27 | 7.44 | $7.86 | 16577 |
| 2025-01-26 | 7.44 | $7.56 | 16393 |
| 2025-01-23 | 7.54 | $7.86 | 24036 |
| 2025-01-22 | 7.59 | $8.09 | 19061 |
| 2025-01-21 | 7.59 | $8.13 | 33629 |
| 2025-01-20 | 7.59 | $7.88 | 17549 |
| 2025-01-17 | 7.68 | $7.91 | 105 |
| 2025-01-16 | 7.80 | $7.93 | 154381 |
| 2025-01-15 | 7.95 | $8.15 | 334383 |
| 2025-01-14 | 8.08 | $8.47 | 9806 |
| 2025-01-13 | 8.14 | $8.34 | 1.0M |
| 2025-01-12 | 8.28 | $7.79 | 683071 |
| 2025-01-10 | 8.63 | $7.79 | 22 |
| 2025-01-09 | 9.07 | $7.79 | 24500 |
| 2025-01-08 | 9.62 | $7.94 | 1086 |
| 2025-01-07 | 10.25 | $8.21 | 15791 |
| 2025-01-06 | 10.93 | $11.00 | 4108 |
| 2025-01-05 | 10.88 | $11.03 | 913 |
| 2025-01-02 | 10.80 | $11.26 | 1812 |
| 2025-01-01 | 10.63 | $10.95 | 1176 |
| 2024-12-30 | 10.52 | $10.50 | 622 |
| 2024-12-29 | 10.53 | $10.65 | 159062 |
| 2024-12-26 | 10.49 | $10.59 | 4665 |
| 2024-12-25 | 10.47 | $10.56 | 3107 |
| 2024-12-23 | 10.45 | $10.43 | 11298 |
| 2024-12-22 | 10.47 | $10.36 | 19422 |
| 2024-12-20 | 10.52 | $10.52 | 100 |
| 2024-12-19 | 10.53 | $10.50 | 81606 |
| 2024-12-18 | 10.55 | $10.35 | 2235 |
| 2024-12-17 | 10.62 | $10.57 | 2959 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.03
2026-02-11
Close Price
$21.67
Vol: 6300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.40
Average
56.89
Maximum
87.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-02-11 | 55.03 | $21.67 | 6300 |
| 2026-02-10 | 54.74 | $21.66 | 137.1M |
| 2026-02-09 | 56.44 | $21.71 | 31.8M |
| 2026-02-08 | 52.82 | $21.58 | 45.3M |
| 2026-02-06 | 55.87 | $21.67 | 550 |
| 2026-02-05 | 55.87 | $21.67 | 19.2M |
| 2026-02-04 | 54.29 | $21.61 | 75.1M |
| 2026-02-03 | 53.49 | $21.58 | 39.5M |
| 2026-02-02 | 56.28 | $21.67 | 37.2M |
| 2026-02-01 | 56.91 | $21.69 | 16.5M |
| 2026-01-30 | 57.83 | $21.72 | 650 |
| 2026-01-29 | 57.83 | $21.72 | 19.5M |
| 2026-01-28 | 54.99 | $21.59 | 11.2M |
| 2026-01-27 | 52.41 | $21.48 | 31.4M |
| 2026-01-26 | 56.31 | $21.62 | 9.7M |
| 2026-01-25 | 58.37 | $21.69 | 13.6M |
| 2026-01-23 | 55.26 | $21.55 | 700 |
| 2026-01-22 | 55.26 | $21.55 | 17.5M |
| 2026-01-21 | 56.34 | $21.59 | 20.1M |
| 2026-01-20 | 54.87 | $21.52 | 56.0M |
| 2026-01-19 | 54.24 | $21.49 | 38.3M |
| 2026-01-16 | 54.97 | $21.52 | 700 |
| 2026-01-15 | 54.19 | $21.48 | 17.1M |
| 2026-01-14 | 59.03 | $21.68 | 22.0M |
| 2026-01-13 | 56.05 | $21.52 | 24.0M |
| 2026-01-12 | 57.54 | $21.58 | 23.8M |
| 2026-01-11 | 55.47 | $21.47 | 30.5M |
| 2026-01-09 | 58.95 | $21.61 | 2000 |
| 2026-01-08 | 57.69 | $21.54 | 20.6M |
| 2026-01-07 | 57.15 | $21.51 | 11.8M |
| 2026-01-06 | 60.04 | $21.63 | 9.8M |
| 2026-01-05 | 59.71 | $21.61 | 12.7M |
| 2026-01-04 | 59.40 | $21.59 | 6.1M |
| 2026-01-01 | 58.18 | $21.51 | 11.6M |
| 2025-12-31 | 61.48 | $21.66 | 650 |
| 2025-12-30 | 61.06 | $21.63 | 2.6M |
| 2025-12-29 | 59.96 | $21.55 | 3.5M |
| 2025-12-28 | 62.49 | $21.67 | 4.2M |
| 2025-12-25 | 62.49 | $21.67 | 2.3M |
| 2025-12-23 | 62.37 | $21.66 | 2.9M |
| 2025-12-22 | 62.56 | $21.67 | 9.2M |
| 2025-12-21 | 61.10 | $21.54 | 8.1M |
| 2025-12-18 | 60.65 | $21.50 | 13.5M |
| 2025-12-17 | 59.77 | $21.42 | 16.3M |
| 2025-12-16 | 59.77 | $21.42 | 13.5M |
| 2025-12-15 | 60.38 | $21.46 | 43.3M |
| 2025-12-14 | 59.90 | $21.41 | 18.2M |
| 2025-12-11 | 60.74 | $21.47 | 9.8M |
| 2025-12-10 | 60.48 | $21.44 | 11.1M |
| 2025-12-09 | 61.40 | $21.51 | 15.1M |
| 2025-12-08 | 61.16 | $21.48 | 17.3M |
| 2025-12-07 | 60.38 | $21.38 | 13.7M |
| 2025-12-05 | 61.08 | $21.44 | 600 |
| 2025-12-04 | 60.72 | $21.39 | 16.3M |
| 2025-12-03 | 61.15 | $21.43 | 15.7M |
| 2025-12-02 | 61.15 | $21.43 | 22.3M |
| 2025-12-01 | 60.71 | $21.36 | 12.1M |
| 2025-11-30 | 64.49 | $21.74 | 8.3M |
| 2025-11-27 | 66.03 | $21.89 | 4.6M |
| 2025-11-26 | 66.53 | $21.94 | 30500 |
| 2025-11-25 | 65.17 | $21.67 | 51.5M |
| 2025-11-24 | 80.66 | $23.01 | 5.4M |
| 2025-11-23 | 80.53 | $22.97 | 9.7M |
| 2025-11-21 | 80.92 | $23.00 | 350 |
| 2025-11-20 | 81.05 | $23.01 | 15.5M |
| 2025-11-19 | 80.57 | $22.84 | 6.1M |
| 2025-11-18 | 83.30 | $23.07 | 15.2M |
| 2025-11-17 | 83.53 | $23.09 | 10.3M |
| 2025-11-16 | 83.10 | $22.90 | 33.0M |
| 2025-11-14 | 87.67 | $23.30 | 1550 |
| 2025-11-13 | 87.78 | $23.31 | 80.3M |
| 2025-11-12 | 75.14 | $19.21 | 24.3M |
| 2025-11-11 | 74.08 | $19.04 | 15.4M |
| 2025-11-10 | 72.92 | $18.86 | 6.3M |
| 2025-11-09 | 72.34 | $18.77 | 11.1M |
| 2025-11-07 | 71.62 | $18.66 | 1650 |
| 2025-11-06 | 72.10 | $18.69 | 10.2M |
| 2025-11-05 | 73.51 | $18.78 | 9.8M |
| 2025-11-04 | 76.03 | $18.94 | 5.2M |
| 2025-11-03 | 75.88 | $18.91 | 5.9M |
| 2025-11-02 | 76.18 | $18.93 | 14.8M |
| 2025-10-30 | 75.50 | $18.78 | 295502 |
| 2025-10-29 | 75.77 | $18.80 | 418648 |
| 2025-10-28 | 76.03 | $18.82 | 601944 |
| 2025-10-27 | 75.17 | $18.61 | 1.9M |
| 2025-10-26 | 74.81 | $18.52 | 1.1M |
| 2025-10-23 | 76.23 | $18.64 | 1.9M |
| 2025-10-22 | 75.83 | $18.53 | 3.6M |
| 2025-10-21 | 75.83 | $18.53 | 4.0M |
| 2025-10-20 | 74.15 | $18.06 | 656761 |
| 2025-10-19 | 61.79 | $15.76 | 84690 |
| 2025-10-16 | 56.56 | $15.15 | 68145 |
| 2025-10-15 | 55.32 | $15.02 | 75614 |
| 2025-10-14 | 55.55 | $15.04 | 95505 |
| 2025-10-13 | 48.12 | $14.32 | 79409 |
| 2025-10-12 | 46.84 | $14.21 | 37214 |
| 2025-10-09 | 43.05 | $13.90 | 66086 |
| 2025-10-08 | 45.32 | $14.13 | 41391 |
| 2025-10-07 | 46.54 | $14.25 | 44127 |
| 2025-10-06 | 48.51 | $14.44 | 49967 |
| 2025-10-05 | 49.34 | $14.52 | 55906 |
| 2025-10-02 | 54.94 | $15.02 | 390957 |
| 2025-10-01 | 53.85 | $14.91 | 56074 |
| 2025-09-30 | 54.77 | $14.99 | 55062 |
| 2025-09-29 | 57.82 | $15.25 | 77433 |
| 2025-09-28 | 58.05 | $15.27 | 60023 |
| 2025-09-25 | 58.62 | $15.32 | 39668 |
| 2025-09-24 | 58.47 | $15.30 | 49445 |
| 2025-09-23 | 61.41 | $15.57 | 45530 |
| 2025-09-22 | 64.14 | $15.81 | 60905 |
| 2025-09-21 | 69.25 | $16.23 | 84206 |
| 2025-09-18 | 68.63 | $16.12 | 67409 |
| 2025-09-17 | 69.48 | $16.19 | 72500 |
| 2025-09-16 | 66.80 | $15.71 | 64655 |
| 2025-09-15 | 64.78 | $15.38 | 41225 |
| 2025-09-14 | 63.63 | $15.20 | 60234 |
| 2025-09-11 | 64.07 | $15.24 | 141267 |
| 2025-09-10 | 71.86 | $15.90 | 65858 |
| 2025-09-09 | 71.46 | $15.82 | 84555 |
| 2025-09-08 | 70.10 | $15.55 | 65731 |
| 2025-09-07 | 71.30 | $15.65 | 127557 |
| 2025-09-04 | 73.19 | $15.81 | 112385 |
| 2025-09-03 | 68.86 | $14.93 | 110375 |
| 2025-09-02 | 67.62 | $14.71 | 76531 |
| 2025-09-01 | 71.83 | $15.05 | 50669 |
| 2025-08-28 | 70.33 | $14.76 | 52351 |
| 2025-08-27 | 69.92 | $14.68 | 17983 |
| 2025-08-26 | 76.31 | $15.18 | 58830 |
| 2025-08-25 | 74.40 | $14.75 | 45999 |
| 2025-08-24 | 80.89 | $15.20 | 23590 |
| 2025-08-21 | 81.80 | $15.26 | 11956 |
| 2025-08-20 | 80.45 | $14.87 | 89914 |
| 2025-08-19 | 77.84 | $14.22 | 4186 |
| 2025-08-18 | 75.19 | $13.67 | 14224 |
| 2025-08-17 | 75.35 | $13.68 | 47328 |
| 2025-08-14 | 76.10 | $13.73 | 50179 |
| 2025-08-13 | 75.01 | $13.50 | 18543 |
| 2025-08-12 | 74.58 | $13.41 | 4779 |
| 2025-08-11 | 73.42 | $13.17 | 3940 |
| 2025-08-10 | 70.62 | $12.64 | 1885 |
| 2025-08-07 | 70.89 | $12.66 | 3163 |
| 2025-08-06 | 70.62 | $12.61 | 15014 |
| 2025-08-05 | 60.05 | $11.08 | 2495 |
| 2025-08-04 | 61.15 | $11.16 | 2701 |
| 2025-08-03 | 62.77 | $11.28 | 67752 |
| 2025-07-31 | 60.70 | $11.03 | 45105 |
| 2025-07-30 | 55.64 | $10.49 | 1040 |
| 2025-07-29 | 58.28 | $10.69 | 36965 |
| 2025-07-28 | 57.52 | $10.61 | 7231 |
| 2025-07-27 | 60.84 | $10.86 | 6280 |
| 2025-07-24 | 65.27 | $11.17 | 8035 |
| 2025-07-23 | 67.22 | $11.30 | 6976 |
| 2025-07-22 | 64.51 | $10.95 | 9271 |
| 2025-07-21 | 69.85 | $11.29 | 8426 |
| 2025-07-20 | 67.84 | $11.02 | 55086 |
| 2025-07-17 | 66.17 | $10.81 | 7120 |
| 2025-07-16 | 66.09 | $10.80 | 3973 |
| 2025-07-15 | 60.24 | $10.14 | 5296 |
| 2025-07-14 | 63.39 | $10.34 | 3162 |
| 2025-07-13 | 60.45 | $10.04 | 4397 |
| 2025-07-10 | 52.44 | $9.38 | 4550 |
| 2025-07-09 | 58.02 | $9.71 | 3149 |
| 2025-07-08 | 54.54 | $9.46 | 5683 |
| 2025-07-07 | 48.73 | $9.10 | 2494 |
| 2025-07-06 | 45.42 | $8.92 | 5401 |
| 2025-07-02 | 45.73 | $8.94 | 1612 |
| 2025-07-01 | 46.96 | $9.02 | 3766 |
| 2025-06-30 | 45.03 | $8.91 | 3818 |
| 2025-06-29 | 45.32 | $8.93 | 6841 |
| 2025-06-26 | 49.79 | $9.23 | 6265 |
| 2025-06-25 | 51.73 | $9.35 | 12404 |
| 2025-06-24 | 54.60 | $9.52 | 2696 |
| 2025-06-23 | 55.63 | $9.58 | 13778 |
| 2025-06-22 | 54.82 | $9.52 | 26905 |
| 2025-06-19 | 50.83 | $9.24 | 76301 |
| 2025-06-17 | 51.92 | $9.31 | 2146 |
| 2025-06-16 | 52.99 | $9.38 | 6304 |
| 2025-06-15 | 54.53 | $9.48 | 8331 |
| 2025-06-12 | 55.29 | $9.53 | 2457 |
| 2025-06-11 | 54.20 | $9.44 | 7874 |
| 2025-06-10 | 65.34 | $10.10 | 3495 |
| 2025-06-09 | 65.92 | $10.13 | 4809 |
| 2025-06-08 | 64.51 | $9.99 | 8537 |
| 2025-06-05 | 61.49 | $9.71 | 4114 |
| 2025-06-04 | 60.34 | $9.61 | 3555 |
| 2025-06-03 | 58.83 | $9.48 | 2807 |
| 2025-06-02 | 58.48 | $9.45 | 2486 |
| 2025-06-01 | 58.26 | $9.43 | 3570 |
| 2025-05-29 | 54.29 | $9.09 | 1639 |
| 2025-05-28 | 56.70 | $9.25 | 3626 |
| 2025-05-27 | 53.77 | $9.01 | 6757 |
| 2025-05-26 | 55.40 | $9.12 | 3488 |
| 2025-05-22 | 55.17 | $9.10 | 2810 |
| 2025-05-21 | 52.31 | $8.86 | 7228 |
| 2025-05-20 | 57.54 | $9.22 | 3950 |
| 2025-05-19 | 59.75 | $9.36 | 19553 |
| 2025-05-18 | 59.22 | $9.31 | 21979 |
| 2025-05-15 | 56.95 | $9.10 | 17365 |
| 2025-05-14 | 55.84 | $9.00 | 19600 |
| 2025-05-13 | 54.73 | $8.90 | 56713 |
| 2025-05-12 | 58.50 | $9.17 | 28381 |
| 2025-05-11 | 64.25 | $9.54 | 14549 |
| 2025-05-08 | 63.33 | $9.44 | 22467 |
| 2025-05-07 | 64.60 | $9.52 | 22587 |
| 2025-05-06 | 65.22 | $9.56 | 35822 |
| 2025-05-05 | 57.31 | $8.75 | 5929 |
| 2025-05-04 | 62.11 | $9.04 | 3765 |
| 2025-05-01 | 58.21 | $8.70 | 3450 |
| 2025-04-30 | 57.48 | $8.64 | 1393 |
| 2025-04-29 | 61.23 | $8.86 | 1974 |
| 2025-04-28 | 59.52 | $8.71 | 2112 |
| 2025-04-27 | 60.19 | $8.75 | 1849 |
| 2025-04-24 | 59.76 | $8.71 | 947 |
| 2025-04-23 | 58.69 | $8.61 | 2558 |
| 2025-04-22 | 55.45 | $8.32 | 1128 |
| 2025-04-21 | 53.90 | $8.19 | 1491 |
| 2025-04-20 | 50.12 | $7.89 | 2792 |
| 2025-04-16 | 52.29 | $8.05 | 1175 |
| 2025-04-15 | 53.96 | $8.17 | 4685 |
| 2025-04-14 | 50.46 | $7.89 | 4007 |
| 2025-04-13 | 48.46 | $7.74 | 4209 |
| 2025-04-10 | 47.79 | $7.69 | 126006 |
| 2025-04-09 | 39.46 | $7.13 | 96663 |
| 2025-04-08 | 40.44 | $7.22 | 116899 |
| 2025-04-07 | 29.47 | $6.63 | 2315 |
| 2025-04-06 | 30.28 | $6.72 | 1676 |
| 2025-04-03 | 31.00 | $6.80 | 59376 |
| 2025-04-02 | 35.27 | $7.23 | 2987 |
| 2025-04-01 | 39.74 | $7.60 | 2881 |
| 2025-03-31 | 38.34 | $7.53 | 2562 |
| 2025-03-30 | 42.51 | $7.84 | 1304 |
| 2025-03-27 | 47.06 | $8.13 | 1271 |
| 2025-03-26 | 46.12 | $8.08 | 84437 |
| 2025-03-25 | 47.40 | $8.16 | 2892 |
| 2025-03-24 | 48.53 | $8.23 | 2206 |
| 2025-03-23 | 51.87 | $8.43 | 2830 |
| 2025-03-20 | 53.45 | $8.52 | 1789 |
| 2025-03-19 | 56.15 | $8.67 | 27547 |
| 2025-03-18 | 54.99 | $8.59 | 56220 |
| 2025-03-17 | 53.09 | $8.46 | 53222 |
| 2025-03-16 | 53.93 | $8.51 | 91817 |
| 2025-03-13 | 50.85 | $8.30 | 91580 |
| 2025-03-12 | 51.16 | $8.32 | 3191 |
| 2025-03-11 | 45.85 | $7.98 | 4051 |
| 2025-03-10 | 45.99 | $7.99 | 140826 |
| 2025-03-09 | 38.72 | $7.58 | 6348 |
| 2025-03-07 | 40.49 | $7.72 | 8 |
| 2025-03-06 | 41.79 | $7.82 | 2993 |
| 2025-03-05 | 42.43 | $7.87 | 4987 |
| 2025-03-04 | 42.09 | $7.85 | 57711 |
| 2025-03-03 | 38.65 | $7.65 | 3126 |
| 2025-03-02 | 40.72 | $7.83 | 3122 |
| 2025-02-28 | 38.82 | $7.72 | 51 |
| 2025-02-27 | 38.65 | $7.71 | 5287 |
| 2025-02-26 | 37.33 | $7.63 | 3301 |
| 2025-02-25 | 38.41 | $7.74 | 6405 |
| 2025-02-24 | 43.16 | $8.18 | 4925 |
| 2025-02-23 | 44.22 | $8.27 | 937318 |
| 2025-02-20 | 47.16 | $8.51 | 5779 |
| 2025-02-19 | 46.17 | $8.44 | 3974 |
| 2025-02-18 | 46.76 | $8.49 | 3191 |
| 2025-02-17 | 46.37 | $8.46 | 4774 |
| 2025-02-14 | 48.17 | $8.62 | 5 |
| 2025-02-13 | 48.40 | $8.64 | 4489 |
| 2025-02-12 | 50.87 | $8.86 | 5181 |
| 2025-02-11 | 52.37 | $8.99 | 6790 |
| 2025-02-10 | 53.29 | $9.07 | 6789 |
| 2025-02-09 | 51.99 | $8.94 | 7780 |
| 2025-02-06 | 43.06 | $8.17 | 8935 |
| 2025-02-05 | 43.56 | $8.22 | 5724 |
| 2025-02-04 | 46.54 | $8.51 | 4471 |
| 2025-02-03 | 41.57 | $8.13 | 4804 |
| 2025-02-02 | 39.17 | $7.96 | 711501 |
| 2025-01-31 | 38.46 | $7.91 | 22 |
| 2025-01-30 | 38.19 | $7.89 | 733172 |
| 2025-01-29 | 37.80 | $7.86 | 349897 |
| 2025-01-28 | 35.32 | $7.67 | 212416 |
| 2025-01-27 | 36.71 | $7.86 | 16577 |
| 2025-01-26 | 32.75 | $7.56 | 16393 |
| 2025-01-23 | 34.82 | $7.86 | 24036 |
| 2025-01-22 | 36.50 | $8.09 | 19061 |
| 2025-01-21 | 36.79 | $8.13 | 33629 |
| 2025-01-20 | 33.63 | $7.88 | 17549 |
| 2025-01-17 | 33.82 | $7.91 | 105 |
| 2025-01-16 | 33.94 | $7.93 | 154381 |
| 2025-01-15 | 35.29 | $8.15 | 334383 |
| 2025-01-14 | 37.34 | $8.47 | 9806 |
| 2025-01-13 | 35.90 | $8.34 | 1.0M |
| 2025-01-12 | 29.40 | $7.79 | 683071 |
| 2025-01-10 | 29.40 | $7.79 | 22 |
| 2025-01-09 | 29.40 | $7.79 | 24500 |
| 2025-01-08 | 30.11 | $7.94 | 1086 |
| 2025-01-07 | 31.42 | $8.21 | 15791 |
| 2025-01-06 | 54.70 | $11.00 | 4108 |
| 2025-01-05 | 55.11 | $11.03 | 913 |
| 2025-01-02 | 58.35 | $11.26 | 1812 |
| 2025-01-01 | 54.96 | $10.95 | 1176 |
| 2024-12-30 | 49.27 | $10.50 | 622 |
| 2024-12-29 | 51.32 | $10.65 | 159062 |
| 2024-12-26 | 50.54 | $10.59 | 4665 |
| 2024-12-25 | 50.16 | $10.56 | 3107 |
| 2024-12-23 | 48.52 | $10.43 | 11298 |
| 2024-12-22 | 47.64 | $10.36 | 19422 |
| 2024-12-20 | 49.48 | $10.52 | 100 |
| 2024-12-19 | 49.24 | $10.50 | 81606 |
| 2024-12-18 | 47.53 | $10.35 | 2235 |
| 2024-12-17 | 49.88 | $10.57 | 2959 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.26
2026-02-11
Close Price
$21.67
Vol: 6300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-02-11 | -32.26 | $21.67 | 6300 |
| 2026-02-10 | -33.33 | $21.66 | 137.1M |
| 2026-02-09 | -18.18 | $21.71 | 31.8M |
| 2026-02-08 | -54.84 | $21.58 | 45.3M |
| 2026-02-06 | -25.81 | $21.67 | 550 |
| 2026-02-05 | -25.81 | $21.67 | 19.2M |
| 2026-02-04 | -39.29 | $21.61 | 75.1M |
| 2026-02-03 | -50.00 | $21.58 | 39.5M |
| 2026-02-02 | -17.86 | $21.67 | 37.2M |
| 2026-02-01 | -10.71 | $21.69 | 16.5M |
| 2026-01-30 | 0.00 | $21.72 | 650 |
| 2026-01-29 | 0.00 | $21.72 | 19.5M |
| 2026-01-28 | -66.07 | $21.59 | 11.2M |
| 2026-01-27 | -85.71 | $21.48 | 31.4M |
| 2026-01-26 | -60.71 | $21.62 | 9.7M |
| 2026-01-25 | -48.21 | $21.69 | 13.6M |
| 2026-01-23 | -80.26 | $21.55 | 700 |
| 2026-01-22 | -80.26 | $21.55 | 17.5M |
| 2026-01-21 | -75.95 | $21.59 | 20.1M |
| 2026-01-20 | -84.81 | $21.52 | 56.0M |
| 2026-01-19 | -88.61 | $21.49 | 38.3M |
| 2026-01-16 | -84.81 | $21.52 | 700 |
| 2026-01-15 | -89.87 | $21.48 | 17.1M |
| 2026-01-14 | -62.96 | $21.68 | 22.0M |
| 2026-01-13 | -82.72 | $21.52 | 24.0M |
| 2026-01-12 | -74.39 | $21.58 | 23.8M |
| 2026-01-11 | -86.75 | $21.47 | 30.5M |
| 2026-01-09 | -69.88 | $21.61 | 2000 |
| 2026-01-08 | -76.47 | $21.54 | 20.6M |
| 2026-01-07 | -80.00 | $21.51 | 11.8M |
| 2026-01-06 | -65.88 | $21.63 | 9.8M |
| 2026-01-05 | -64.44 | $21.61 | 12.7M |
| 2026-01-04 | -66.67 | $21.59 | 6.1M |
| 2026-01-01 | -75.56 | $21.51 | 11.6M |
| 2025-12-31 | -58.89 | $21.66 | 650 |
| 2025-12-30 | -62.22 | $21.63 | 2.6M |
| 2025-12-29 | -71.11 | $21.55 | 3.5M |
| 2025-12-28 | -57.78 | $21.67 | 4.2M |
| 2025-12-25 | -55.81 | $21.67 | 2.3M |
| 2025-12-23 | -56.98 | $21.66 | 2.9M |
| 2025-12-22 | -54.22 | $21.67 | 9.2M |
| 2025-12-21 | -83.08 | $21.54 | 8.1M |
| 2025-12-18 | -85.92 | $21.50 | 13.5M |
| 2025-12-17 | -90.00 | $21.42 | 16.3M |
| 2025-12-16 | -90.00 | $21.42 | 13.5M |
| 2025-12-15 | -88.10 | $21.46 | 43.3M |
| 2025-12-14 | -90.48 | $21.41 | 18.2M |
| 2025-12-11 | -96.34 | $21.47 | 9.8M |
| 2025-12-10 | -96.76 | $21.44 | 11.1M |
| 2025-12-09 | -95.77 | $21.51 | 15.1M |
| 2025-12-08 | -96.20 | $21.48 | 17.3M |
| 2025-12-07 | -75.90 | $21.38 | 13.7M |
| 2025-12-05 | -73.71 | $21.44 | 600 |
| 2025-12-04 | -72.77 | $21.39 | 16.3M |
| 2025-12-03 | -71.74 | $21.43 | 15.7M |
| 2025-12-02 | -71.37 | $21.43 | 22.3M |
| 2025-12-01 | -72.02 | $21.36 | 12.1M |
| 2025-11-30 | -68.08 | $21.74 | 8.3M |
| 2025-11-27 | -66.53 | $21.89 | 4.6M |
| 2025-11-26 | -66.01 | $21.94 | 30500 |
| 2025-11-25 | -68.81 | $21.67 | 51.5M |
| 2025-11-24 | -54.92 | $23.01 | 5.4M |
| 2025-11-23 | -55.34 | $22.97 | 9.7M |
| 2025-11-21 | -55.03 | $23.00 | 350 |
| 2025-11-20 | -54.47 | $23.01 | 15.5M |
| 2025-11-19 | -56.10 | $22.84 | 6.1M |
| 2025-11-18 | -53.47 | $23.07 | 15.2M |
| 2025-11-17 | -10.37 | $23.09 | 10.3M |
| 2025-11-16 | -14.01 | $22.90 | 33.0M |
| 2025-11-14 | -5.66 | $23.30 | 1550 |
| 2025-11-13 | -3.92 | $23.31 | 80.3M |
| 2025-11-12 | -1.42 | $19.21 | 24.3M |
| 2025-11-11 | -4.51 | $19.04 | 15.4M |
| 2025-11-10 | -8.30 | $18.86 | 6.3M |
| 2025-11-09 | -9.40 | $18.77 | 11.1M |
| 2025-11-07 | -11.15 | $18.66 | 1650 |
| 2025-11-06 | -10.24 | $18.69 | 10.2M |
| 2025-11-05 | -8.50 | $18.78 | 9.8M |
| 2025-11-04 | -5.55 | $18.94 | 5.2M |
| 2025-11-03 | -6.10 | $18.91 | 5.9M |
| 2025-11-02 | -5.73 | $18.93 | 14.8M |
| 2025-10-30 | -8.50 | $18.78 | 295502 |
| 2025-10-29 | -8.13 | $18.80 | 418648 |
| 2025-10-28 | -7.76 | $18.82 | 601944 |
| 2025-10-27 | -11.65 | $18.61 | 1.9M |
| 2025-10-26 | -5.06 | $18.52 | 1.1M |
| 2025-10-23 | -2.63 | $18.64 | 1.9M |
| 2025-10-22 | -4.86 | $18.53 | 3.6M |
| 2025-10-21 | -4.86 | $18.53 | 4.0M |
| 2025-10-20 | -7.24 | $18.06 | 656761 |
| 2025-10-19 | -19.25 | $15.76 | 84690 |
| 2025-10-16 | -48.03 | $15.15 | 68145 |
| 2025-10-15 | -53.15 | $15.02 | 75614 |
| 2025-10-14 | -52.36 | $15.04 | 95505 |
| 2025-10-13 | -80.71 | $14.32 | 79409 |
| 2025-10-12 | -85.04 | $14.21 | 37214 |
| 2025-10-09 | -97.24 | $13.90 | 66086 |
| 2025-10-08 | -100.00 | $14.13 | 41391 |
| 2025-10-07 | -94.64 | $14.25 | 44127 |
| 2025-10-06 | -86.16 | $14.44 | 49967 |
| 2025-10-05 | -96.86 | $14.52 | 55906 |
| 2025-10-02 | -85.44 | $15.02 | 390957 |
| 2025-10-01 | -92.41 | $14.91 | 56074 |
| 2025-09-30 | -75.41 | $14.99 | 55062 |
| 2025-09-29 | -52.83 | $15.25 | 77433 |
| 2025-09-28 | -51.89 | $15.27 | 60023 |
| 2025-09-25 | -49.53 | $15.32 | 39668 |
| 2025-09-24 | -50.47 | $15.30 | 49445 |
| 2025-09-23 | -37.74 | $15.57 | 45530 |
| 2025-09-22 | -26.42 | $15.81 | 60905 |
| 2025-09-21 | -6.60 | $16.23 | 84206 |
| 2025-09-18 | -8.78 | $16.12 | 67409 |
| 2025-09-17 | -3.77 | $16.19 | 72500 |
| 2025-09-16 | -13.17 | $15.71 | 64655 |
| 2025-09-15 | -25.69 | $15.38 | 41225 |
| 2025-09-14 | -31.56 | $15.20 | 60234 |
| 2025-09-11 | -30.04 | $15.24 | 141267 |
| 2025-09-10 | -4.83 | $15.90 | 65858 |
| 2025-09-09 | -7.27 | $15.82 | 84555 |
| 2025-09-08 | -12.65 | $15.55 | 65731 |
| 2025-09-07 | -9.46 | $15.65 | 127557 |
| 2025-09-04 | -1.16 | $15.81 | 112385 |
| 2025-09-03 | -13.63 | $14.93 | 110375 |
| 2025-09-02 | -17.76 | $14.71 | 76531 |
| 2025-09-01 | -10.57 | $15.05 | 50669 |
| 2025-08-28 | -16.70 | $14.76 | 52351 |
| 2025-08-27 | -17.09 | $14.68 | 17983 |
| 2025-08-26 | -7.27 | $15.18 | 58830 |
| 2025-08-25 | -15.72 | $14.75 | 45999 |
| 2025-08-24 | -6.88 | $15.20 | 23590 |
| 2025-08-21 | -5.70 | $15.26 | 11956 |
| 2025-08-20 | -0.23 | $14.87 | 89914 |
| 2025-08-19 | -1.83 | $14.22 | 4186 |
| 2025-08-18 | -7.23 | $13.67 | 14224 |
| 2025-08-17 | -6.94 | $13.68 | 47328 |
| 2025-08-14 | -5.49 | $13.73 | 50179 |
| 2025-08-13 | -12.14 | $13.50 | 18543 |
| 2025-08-12 | -13.39 | $13.41 | 4779 |
| 2025-08-11 | -19.69 | $13.17 | 3940 |
| 2025-08-10 | -32.08 | $12.64 | 1885 |
| 2025-08-07 | -26.64 | $12.66 | 3163 |
| 2025-08-06 | -27.70 | $12.61 | 15014 |
| 2025-08-05 | -22.54 | $11.08 | 2495 |
| 2025-08-04 | -18.29 | $11.16 | 2701 |
| 2025-08-03 | -12.73 | $11.28 | 67752 |
| 2025-07-31 | -21.20 | $11.03 | 45105 |
| 2025-07-30 | -40.28 | $10.49 | 1040 |
| 2025-07-29 | -32.64 | $10.69 | 36965 |
| 2025-07-28 | -33.44 | $10.61 | 7231 |
| 2025-07-27 | -25.25 | $10.86 | 6280 |
| 2025-07-24 | -15.08 | $11.17 | 8035 |
| 2025-07-23 | -10.82 | $11.30 | 6976 |
| 2025-07-22 | -22.30 | $10.95 | 9271 |
| 2025-07-21 | -6.23 | $11.29 | 8426 |
| 2025-07-20 | -15.57 | $11.02 | 55086 |
| 2025-07-17 | -8.23 | $10.81 | 7120 |
| 2025-07-16 | -7.50 | $10.80 | 3973 |
| 2025-07-15 | -24.27 | $10.14 | 5296 |
| 2025-07-14 | -2.22 | $10.34 | 3162 |
| 2025-07-13 | -1.35 | $10.04 | 4397 |
| 2025-07-10 | -46.67 | $9.38 | 4550 |
| 2025-07-09 | -31.52 | $9.71 | 3149 |
| 2025-07-08 | -53.44 | $9.46 | 5683 |
| 2025-07-07 | -72.49 | $9.10 | 2494 |
| 2025-07-06 | -82.01 | $8.92 | 5401 |
| 2025-07-02 | -80.95 | $8.94 | 1612 |
| 2025-07-01 | -76.72 | $9.02 | 3766 |
| 2025-06-30 | -82.54 | $8.91 | 3818 |
| 2025-06-29 | -90.06 | $8.93 | 6841 |
| 2025-06-26 | -82.12 | $9.23 | 6265 |
| 2025-06-25 | -74.17 | $9.35 | 12404 |
| 2025-06-24 | -62.91 | $9.52 | 2696 |
| 2025-06-23 | -58.94 | $9.58 | 13778 |
| 2025-06-22 | -59.38 | $9.52 | 26905 |
| 2025-06-19 | -76.40 | $9.24 | 76301 |
| 2025-06-17 | -72.05 | $9.31 | 2146 |
| 2025-06-16 | -67.70 | $9.38 | 6304 |
| 2025-06-15 | -61.49 | $9.48 | 8331 |
| 2025-06-12 | -53.41 | $9.53 | 2457 |
| 2025-06-11 | -52.55 | $9.44 | 7874 |
| 2025-06-10 | -18.23 | $10.10 | 3495 |
| 2025-06-09 | -16.75 | $10.13 | 4809 |
| 2025-06-08 | -14.84 | $9.99 | 8537 |
| 2025-06-05 | -9.93 | $9.71 | 4114 |
| 2025-06-04 | -14.60 | $9.61 | 3555 |
| 2025-06-03 | -17.46 | $9.48 | 2807 |
| 2025-06-02 | -19.84 | $9.45 | 2486 |
| 2025-06-01 | -20.16 | $9.43 | 3570 |
| 2025-05-29 | -47.58 | $9.09 | 1639 |
| 2025-05-28 | -34.68 | $9.25 | 3626 |
| 2025-05-27 | -54.03 | $9.01 | 6757 |
| 2025-05-26 | -45.16 | $9.12 | 3488 |
| 2025-05-22 | -46.77 | $9.10 | 2810 |
| 2025-05-21 | -65.60 | $8.86 | 7228 |
| 2025-05-20 | -31.94 | $9.22 | 3950 |
| 2025-05-19 | -21.62 | $9.36 | 19553 |
| 2025-05-18 | -20.56 | $9.31 | 21979 |
| 2025-05-15 | -31.02 | $9.10 | 17365 |
| 2025-05-14 | -36.36 | $9.00 | 19600 |
| 2025-05-13 | -41.05 | $8.90 | 56713 |
| 2025-05-12 | -24.88 | $9.17 | 28381 |
| 2025-05-11 | -6.48 | $9.54 | 14549 |
| 2025-05-08 | -8.92 | $9.44 | 22467 |
| 2025-05-07 | -5.56 | $9.52 | 22587 |
| 2025-05-06 | -3.66 | $9.56 | 35822 |
| 2025-05-05 | -26.79 | $8.75 | 5929 |
| 2025-05-04 | -3.65 | $9.04 | 3765 |
| 2025-05-01 | -9.45 | $8.70 | 3450 |
| 2025-04-30 | -11.81 | $8.64 | 1393 |
| 2025-04-29 | -3.15 | $8.86 | 1974 |
| 2025-04-28 | -3.35 | $8.71 | 2112 |
| 2025-04-27 | -1.67 | $8.75 | 1849 |
| 2025-04-24 | 0.00 | $8.71 | 947 |
| 2025-04-23 | -3.07 | $8.61 | 2558 |
| 2025-04-22 | -6.34 | $8.32 | 1128 |
| 2025-04-21 | -18.26 | $8.19 | 1491 |
| 2025-04-20 | -39.68 | $7.89 | 2792 |
| 2025-04-16 | -34.00 | $8.05 | 1175 |
| 2025-04-15 | -30.59 | $8.17 | 4685 |
| 2025-04-14 | -41.57 | $7.89 | 4007 |
| 2025-04-13 | -47.45 | $7.74 | 4209 |
| 2025-04-10 | -49.41 | $7.69 | 126006 |
| 2025-04-09 | -71.37 | $7.13 | 96663 |
| 2025-04-08 | -67.84 | $7.22 | 116899 |
| 2025-04-07 | -92.80 | $6.63 | 2315 |
| 2025-04-06 | -91.39 | $6.72 | 1676 |
| 2025-04-03 | -92.67 | $6.80 | 59376 |
| 2025-04-02 | -91.98 | $7.23 | 2987 |
| 2025-04-01 | -85.99 | $7.60 | 2881 |
| 2025-03-31 | -94.04 | $7.53 | 2562 |
| 2025-03-30 | -75.51 | $7.84 | 1304 |
| 2025-03-27 | -55.78 | $8.13 | 1271 |
| 2025-03-26 | -59.18 | $8.08 | 84437 |
| 2025-03-25 | -53.74 | $8.16 | 2892 |
| 2025-03-24 | -48.98 | $8.23 | 2206 |
| 2025-03-23 | -35.37 | $8.43 | 2830 |
| 2025-03-20 | -29.25 | $8.52 | 1789 |
| 2025-03-19 | -19.05 | $8.67 | 27547 |
| 2025-03-18 | -23.45 | $8.59 | 56220 |
| 2025-03-17 | -32.41 | $8.46 | 53222 |
| 2025-03-16 | -28.97 | $8.51 | 91817 |
| 2025-03-13 | -38.35 | $8.30 | 91580 |
| 2025-03-12 | -38.69 | $8.32 | 3191 |
| 2025-03-11 | -63.50 | $7.98 | 4051 |
| 2025-03-10 | -67.72 | $7.99 | 140826 |
| 2025-03-09 | -94.59 | $7.58 | 6348 |
| 2025-03-07 | -87.03 | $7.72 | 8 |
| 2025-03-06 | -81.62 | $7.82 | 2993 |
| 2025-03-05 | -78.92 | $7.87 | 4987 |
| 2025-03-04 | -80.00 | $7.85 | 57711 |
| 2025-03-03 | -90.81 | $7.65 | 3126 |
| 2025-03-02 | -81.08 | $7.83 | 3122 |
| 2025-02-28 | -87.03 | $7.72 | 51 |
| 2025-02-27 | -87.57 | $7.71 | 5287 |
| 2025-02-26 | -100.00 | $7.63 | 3301 |
| 2025-02-25 | -96.36 | $7.74 | 6405 |
| 2025-02-24 | -65.34 | $8.18 | 4925 |
| 2025-02-23 | -56.68 | $8.27 | 937318 |
| 2025-02-20 | -43.16 | $8.51 | 5779 |
| 2025-02-19 | -46.60 | $8.44 | 3974 |
| 2025-02-18 | -43.98 | $8.49 | 3191 |
| 2025-02-17 | -45.55 | $8.46 | 4774 |
| 2025-02-14 | -37.17 | $8.62 | 5 |
| 2025-02-13 | -36.13 | $8.64 | 4489 |
| 2025-02-12 | -24.61 | $8.86 | 5181 |
| 2025-02-11 | -16.93 | $8.99 | 6790 |
| 2025-02-10 | -9.84 | $9.07 | 6789 |
| 2025-02-09 | -16.94 | $8.94 | 7780 |
| 2025-02-06 | -40.48 | $8.17 | 8935 |
| 2025-02-05 | -36.51 | $8.22 | 5724 |
| 2025-02-04 | -13.49 | $8.51 | 4471 |
| 2025-02-03 | -42.97 | $8.13 | 4804 |
| 2025-02-02 | -56.25 | $7.96 | 711501 |
| 2025-01-31 | -86.61 | $7.91 | 22 |
| 2025-01-30 | -87.14 | $7.89 | 733172 |
| 2025-01-29 | -88.08 | $7.86 | 349897 |
| 2025-01-28 | -93.45 | $7.67 | 212416 |
| 2025-01-27 | -88.84 | $7.86 | 16577 |
| 2025-01-26 | -96.12 | $7.56 | 16393 |
| 2025-01-23 | -88.84 | $7.86 | 24036 |
| 2025-01-22 | -83.25 | $8.09 | 19061 |
| 2025-01-21 | -82.28 | $8.13 | 33629 |
| 2025-01-20 | -88.35 | $7.88 | 17549 |
| 2025-01-17 | -87.62 | $7.91 | 105 |
| 2025-01-16 | -87.14 | $7.93 | 154381 |
| 2025-01-15 | -81.80 | $8.15 | 334383 |
| 2025-01-14 | -74.03 | $8.47 | 9806 |
| 2025-01-13 | -77.18 | $8.34 | 1.0M |
| 2025-01-12 | -90.53 | $7.79 | 683071 |
| 2025-01-10 | -90.53 | $7.79 | 22 |
| 2025-01-09 | -90.53 | $7.79 | 24500 |
| 2025-01-08 | -98.35 | $7.94 | 1086 |
| 2025-01-07 | -90.93 | $8.21 | 15791 |
| 2025-01-06 | -33.77 | $11.00 | 4108 |
| 2025-01-05 | -30.43 | $11.03 | 913 |
| 2025-01-02 | -14.86 | $11.26 | 1812 |
| 2025-01-01 | -11.28 | $10.95 | 1176 |
| 2024-12-30 | -45.11 | $10.50 | 622 |
| 2024-12-29 | -33.83 | $10.65 | 159062 |
| 2024-12-26 | -52.33 | $10.59 | 4665 |
| 2024-12-25 | -60.10 | $10.56 | 3107 |
| 2024-12-23 | -66.67 | $10.43 | 11298 |
| 2024-12-22 | -70.20 | $10.36 | 19422 |
| 2024-12-20 | -62.12 | $10.52 | 100 |
| 2024-12-19 | -67.41 | $10.50 | 81606 |
| 2024-12-18 | -74.11 | $10.35 | 2235 |
| 2024-12-17 | -64.29 | $10.57 | 2959 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
40.64
2026-02-11
Close Price
$21.67
Vol: 6300Average Directional Index - Detailed Analysis
Minimum
3.92
Average
36.78
Maximum
60.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-02-11 | 40.64 | $21.67 | 6300 |
| 2026-02-10 | 41.81 | $21.66 | 137.1M |
| 2026-02-09 | 43.04 | $21.71 | 31.8M |
| 2026-02-08 | 44.34 | $21.58 | 45.3M |
| 2026-02-06 | 45.36 | $21.67 | 550 |
| 2026-02-05 | 46.02 | $21.67 | 19.2M |
| 2026-02-04 | 46.71 | $21.61 | 75.1M |
| 2026-02-03 | 47.57 | $21.58 | 39.5M |
| 2026-02-02 | 48.48 | $21.67 | 37.2M |
| 2026-02-01 | 49.23 | $21.69 | 16.5M |
| 2026-01-30 | 50.04 | $21.72 | 650 |
| 2026-01-29 | 50.15 | $21.72 | 19.5M |
| 2026-01-28 | 50.27 | $21.59 | 11.2M |
| 2026-01-27 | 50.41 | $21.48 | 31.4M |
| 2026-01-26 | 50.60 | $21.62 | 9.7M |
| 2026-01-25 | 50.60 | $21.69 | 13.6M |
| 2026-01-23 | 50.59 | $21.55 | 700 |
| 2026-01-22 | 50.77 | $21.55 | 17.5M |
| 2026-01-21 | 50.97 | $21.59 | 20.1M |
| 2026-01-20 | 51.25 | $21.52 | 56.0M |
| 2026-01-19 | 51.62 | $21.49 | 38.3M |
| 2026-01-16 | 52.02 | $21.52 | 700 |
| 2026-01-15 | 52.24 | $21.48 | 17.1M |
| 2026-01-14 | 52.47 | $21.68 | 22.0M |
| 2026-01-13 | 52.72 | $21.52 | 24.0M |
| 2026-01-12 | 53.06 | $21.58 | 23.8M |
| 2026-01-11 | 53.41 | $21.47 | 30.5M |
| 2026-01-09 | 53.79 | $21.61 | 2000 |
| 2026-01-08 | 53.93 | $21.54 | 20.6M |
| 2026-01-07 | 54.09 | $21.51 | 11.8M |
| 2026-01-06 | 54.27 | $21.63 | 9.8M |
| 2026-01-05 | 54.31 | $21.61 | 12.7M |
| 2026-01-04 | 54.33 | $21.59 | 6.1M |
| 2026-01-01 | 54.36 | $21.51 | 11.6M |
| 2025-12-31 | 54.59 | $21.66 | 650 |
| 2025-12-30 | 54.41 | $21.63 | 2.6M |
| 2025-12-29 | 54.23 | $21.55 | 3.5M |
| 2025-12-28 | 54.14 | $21.67 | 4.2M |
| 2025-12-25 | 54.05 | $21.67 | 2.3M |
| 2025-12-23 | 54.00 | $21.66 | 2.9M |
| 2025-12-22 | 53.93 | $21.67 | 9.2M |
| 2025-12-21 | 54.13 | $21.54 | 8.1M |
| 2025-12-18 | 54.37 | $21.50 | 13.5M |
| 2025-12-17 | 54.68 | $21.42 | 16.3M |
| 2025-12-16 | 54.99 | $21.42 | 13.5M |
| 2025-12-15 | 55.31 | $21.46 | 43.3M |
| 2025-12-14 | 55.66 | $21.41 | 18.2M |
| 2025-12-11 | 55.99 | $21.47 | 9.8M |
| 2025-12-10 | 56.35 | $21.44 | 11.1M |
| 2025-12-09 | 56.65 | $21.51 | 15.1M |
| 2025-12-08 | 56.98 | $21.48 | 17.3M |
| 2025-12-07 | 57.35 | $21.38 | 13.7M |
| 2025-12-05 | 57.72 | $21.44 | 600 |
| 2025-12-04 | 57.98 | $21.39 | 16.3M |
| 2025-12-03 | 58.26 | $21.43 | 15.7M |
| 2025-12-02 | 58.54 | $21.43 | 22.3M |
| 2025-12-01 | 58.80 | $21.36 | 12.1M |
| 2025-11-30 | 59.07 | $21.74 | 8.3M |
| 2025-11-27 | 59.35 | $21.89 | 4.6M |
| 2025-11-26 | 59.60 | $21.94 | 30500 |
| 2025-11-25 | 59.91 | $21.67 | 51.5M |
| 2025-11-24 | 60.23 | $23.01 | 5.4M |
| 2025-11-23 | 59.14 | $22.97 | 9.7M |
| 2025-11-21 | 58.00 | $23.00 | 350 |
| 2025-11-20 | 56.82 | $23.01 | 15.5M |
| 2025-11-19 | 55.59 | $22.84 | 6.1M |
| 2025-11-18 | 54.15 | $23.07 | 15.2M |
| 2025-11-17 | 52.63 | $23.09 | 10.3M |
| 2025-11-16 | 51.68 | $22.90 | 33.0M |
| 2025-11-14 | 50.61 | $23.30 | 1550 |
| 2025-11-13 | 48.93 | $23.31 | 80.3M |
| 2025-11-12 | 47.17 | $19.21 | 24.3M |
| 2025-11-11 | 46.38 | $19.04 | 15.4M |
| 2025-11-10 | 45.59 | $18.86 | 6.3M |
| 2025-11-09 | 44.93 | $18.77 | 11.1M |
| 2025-11-07 | 44.23 | $18.66 | 1650 |
| 2025-11-06 | 43.60 | $18.69 | 10.2M |
| 2025-11-05 | 42.90 | $18.78 | 9.8M |
| 2025-11-04 | 42.09 | $18.94 | 5.2M |
| 2025-11-03 | 41.16 | $18.91 | 5.9M |
| 2025-11-02 | 40.21 | $18.93 | 14.8M |
| 2025-10-30 | 39.14 | $18.78 | 295502 |
| 2025-10-29 | 38.01 | $18.80 | 418648 |
| 2025-10-28 | 36.88 | $18.82 | 601944 |
| 2025-10-27 | 35.70 | $18.61 | 1.9M |
| 2025-10-26 | 34.45 | $18.52 | 1.1M |
| 2025-10-23 | 33.34 | $18.64 | 1.9M |
| 2025-10-22 | 32.19 | $18.53 | 3.6M |
| 2025-10-21 | 31.00 | $18.53 | 4.0M |
| 2025-10-20 | 29.74 | $18.06 | 656761 |
| 2025-10-19 | 28.55 | $15.76 | 84690 |
| 2025-10-16 | 28.81 | $15.15 | 68145 |
| 2025-10-15 | 29.54 | $15.02 | 75614 |
| 2025-10-14 | 30.31 | $15.04 | 95505 |
| 2025-10-13 | 31.35 | $14.32 | 79409 |
| 2025-10-12 | 32.51 | $14.21 | 37214 |
| 2025-10-09 | 33.58 | $13.90 | 66086 |
| 2025-10-08 | 34.71 | $14.13 | 41391 |
| 2025-10-07 | 36.25 | $14.25 | 44127 |
| 2025-10-06 | 37.88 | $14.44 | 49967 |
| 2025-10-05 | 39.61 | $14.52 | 55906 |
| 2025-10-02 | 41.57 | $15.02 | 390957 |
| 2025-10-01 | 43.03 | $14.91 | 56074 |
| 2025-09-30 | 44.59 | $14.99 | 55062 |
| 2025-09-29 | 46.19 | $15.25 | 77433 |
| 2025-09-28 | 47.50 | $15.27 | 60023 |
| 2025-09-25 | 48.88 | $15.32 | 39668 |
| 2025-09-24 | 50.14 | $15.30 | 49445 |
| 2025-09-23 | 51.33 | $15.57 | 45530 |
| 2025-09-22 | 52.16 | $15.81 | 60905 |
| 2025-09-21 | 52.77 | $16.23 | 84206 |
| 2025-09-18 | 53.06 | $16.12 | 67409 |
| 2025-09-17 | 53.41 | $16.19 | 72500 |
| 2025-09-16 | 53.79 | $15.71 | 64655 |
| 2025-09-15 | 54.36 | $15.38 | 41225 |
| 2025-09-14 | 55.21 | $15.20 | 60234 |
| 2025-09-11 | 56.11 | $15.24 | 141267 |
| 2025-09-10 | 56.41 | $15.90 | 65858 |
| 2025-09-09 | 56.58 | $15.82 | 84555 |
| 2025-09-08 | 56.57 | $15.55 | 65731 |
| 2025-09-07 | 56.72 | $15.65 | 127557 |
| 2025-09-04 | 56.43 | $15.81 | 112385 |
| 2025-09-03 | 56.16 | $14.93 | 110375 |
| 2025-09-02 | 56.17 | $14.71 | 76531 |
| 2025-09-01 | 56.20 | $15.05 | 50669 |
| 2025-08-28 | 55.40 | $14.76 | 52351 |
| 2025-08-27 | 54.68 | $14.68 | 17983 |
| 2025-08-26 | 53.62 | $15.18 | 58830 |
| 2025-08-25 | 52.51 | $14.75 | 45999 |
| 2025-08-24 | 51.42 | $15.20 | 23590 |
| 2025-08-21 | 50.11 | $15.26 | 11956 |
| 2025-08-20 | 48.56 | $14.87 | 89914 |
| 2025-08-19 | 47.06 | $14.22 | 4186 |
| 2025-08-18 | 45.63 | $13.67 | 14224 |
| 2025-08-17 | 44.28 | $13.68 | 47328 |
| 2025-08-14 | 42.86 | $13.73 | 50179 |
| 2025-08-13 | 41.38 | $13.50 | 18543 |
| 2025-08-12 | 39.86 | $13.41 | 4779 |
| 2025-08-11 | 38.25 | $13.17 | 3940 |
| 2025-08-10 | 36.65 | $12.64 | 1885 |
| 2025-08-07 | 35.19 | $12.66 | 3163 |
| 2025-08-06 | 33.66 | $12.61 | 15014 |
| 2025-08-05 | 32.04 | $11.08 | 2495 |
| 2025-08-04 | 31.94 | $11.16 | 2701 |
| 2025-08-03 | 31.26 | $11.28 | 67752 |
| 2025-07-31 | 30.56 | $11.03 | 45105 |
| 2025-07-30 | 30.01 | $10.49 | 1040 |
| 2025-07-29 | 29.78 | $10.69 | 36965 |
| 2025-07-28 | 29.30 | $10.61 | 7231 |
| 2025-07-27 | 28.92 | $10.86 | 6280 |
| 2025-07-24 | 28.27 | $11.17 | 8035 |
| 2025-07-23 | 26.95 | $11.30 | 6976 |
| 2025-07-22 | 25.56 | $10.95 | 9271 |
| 2025-07-21 | 24.08 | $11.29 | 8426 |
| 2025-07-20 | 22.76 | $11.02 | 55086 |
| 2025-07-17 | 21.38 | $10.81 | 7120 |
| 2025-07-16 | 20.30 | $10.80 | 3973 |
| 2025-07-15 | 19.20 | $10.14 | 5296 |
| 2025-07-14 | 18.36 | $10.34 | 3162 |
| 2025-07-13 | 17.76 | $10.04 | 4397 |
| 2025-07-10 | 17.52 | $9.38 | 4550 |
| 2025-07-09 | 17.63 | $9.71 | 3149 |
| 2025-07-08 | 17.78 | $9.46 | 5683 |
| 2025-07-07 | 17.94 | $9.10 | 2494 |
| 2025-07-06 | 18.51 | $8.92 | 5401 |
| 2025-07-02 | 18.88 | $8.94 | 1612 |
| 2025-07-01 | 19.34 | $9.02 | 3766 |
| 2025-06-30 | 19.78 | $8.91 | 3818 |
| 2025-06-29 | 20.18 | $8.93 | 6841 |
| 2025-06-26 | 20.88 | $9.23 | 6265 |
| 2025-06-25 | 21.98 | $9.35 | 12404 |
| 2025-06-24 | 22.61 | $9.52 | 2696 |
| 2025-06-23 | 23.06 | $9.58 | 13778 |
| 2025-06-22 | 23.53 | $9.52 | 26905 |
| 2025-06-19 | 24.20 | $9.24 | 76301 |
| 2025-06-17 | 25.18 | $9.31 | 2146 |
| 2025-06-16 | 25.69 | $9.38 | 6304 |
| 2025-06-15 | 25.99 | $9.48 | 8331 |
| 2025-06-12 | 26.45 | $9.53 | 2457 |
| 2025-06-11 | 27.01 | $9.44 | 7874 |
| 2025-06-10 | 27.53 | $10.10 | 3495 |
| 2025-06-09 | 26.84 | $10.13 | 4809 |
| 2025-06-08 | 25.86 | $9.99 | 8537 |
| 2025-06-05 | 25.04 | $9.71 | 4114 |
| 2025-06-04 | 24.66 | $9.61 | 3555 |
| 2025-06-03 | 24.32 | $9.48 | 2807 |
| 2025-06-02 | 24.35 | $9.45 | 2486 |
| 2025-06-01 | 24.16 | $9.43 | 3570 |
| 2025-05-29 | 24.08 | $9.09 | 1639 |
| 2025-05-28 | 24.53 | $9.25 | 3626 |
| 2025-05-27 | 24.98 | $9.01 | 6757 |
| 2025-05-26 | 25.58 | $9.12 | 3488 |
| 2025-05-22 | 26.22 | $9.10 | 2810 |
| 2025-05-21 | 27.07 | $8.86 | 7228 |
| 2025-05-20 | 27.96 | $9.22 | 3950 |
| 2025-05-19 | 28.51 | $9.36 | 19553 |
| 2025-05-18 | 28.78 | $9.31 | 21979 |
| 2025-05-15 | 29.14 | $9.10 | 17365 |
| 2025-05-14 | 29.91 | $9.00 | 19600 |
| 2025-05-13 | 30.73 | $8.90 | 56713 |
| 2025-05-12 | 31.60 | $9.17 | 28381 |
| 2025-05-11 | 31.64 | $9.54 | 14549 |
| 2025-05-08 | 30.98 | $9.44 | 22467 |
| 2025-05-07 | 29.82 | $9.52 | 22587 |
| 2025-05-06 | 28.66 | $9.56 | 35822 |
| 2025-05-05 | 27.43 | $8.75 | 5929 |
| 2025-05-04 | 26.19 | $9.04 | 3765 |
| 2025-05-01 | 25.32 | $8.70 | 3450 |
| 2025-04-30 | 24.61 | $8.64 | 1393 |
| 2025-04-29 | 23.99 | $8.86 | 1974 |
| 2025-04-28 | 23.33 | $8.71 | 2112 |
| 2025-04-27 | 22.82 | $8.75 | 1849 |
| 2025-04-24 | 22.28 | $8.71 | 947 |
| 2025-04-23 | 21.80 | $8.61 | 2558 |
| 2025-04-22 | 21.32 | $8.32 | 1128 |
| 2025-04-21 | 21.08 | $8.19 | 1491 |
| 2025-04-20 | 21.00 | $7.89 | 2792 |
| 2025-04-16 | 21.03 | $8.05 | 1175 |
| 2025-04-15 | 21.19 | $8.17 | 4685 |
| 2025-04-14 | 21.35 | $7.89 | 4007 |
| 2025-04-13 | 21.64 | $7.74 | 4209 |
| 2025-04-10 | 22.33 | $7.69 | 126006 |
| 2025-04-09 | 23.19 | $7.13 | 96663 |
| 2025-04-08 | 24.02 | $7.22 | 116899 |
| 2025-04-07 | 24.89 | $6.63 | 2315 |
| 2025-04-06 | 25.39 | $6.72 | 1676 |
| 2025-04-03 | 25.58 | $6.80 | 59376 |
| 2025-04-02 | 25.91 | $7.23 | 2987 |
| 2025-04-01 | 26.83 | $7.60 | 2881 |
| 2025-03-31 | 28.23 | $7.53 | 2562 |
| 2025-03-30 | 29.61 | $7.84 | 1304 |
| 2025-03-27 | 30.50 | $8.13 | 1271 |
| 2025-03-26 | 31.18 | $8.08 | 84437 |
| 2025-03-25 | 31.69 | $8.16 | 2892 |
| 2025-03-24 | 32.24 | $8.23 | 2206 |
| 2025-03-23 | 32.50 | $8.43 | 2830 |
| 2025-03-20 | 32.77 | $8.52 | 1789 |
| 2025-03-19 | 32.78 | $8.67 | 27547 |
| 2025-03-18 | 32.63 | $8.59 | 56220 |
| 2025-03-17 | 32.53 | $8.46 | 53222 |
| 2025-03-16 | 31.93 | $8.51 | 91817 |
| 2025-03-13 | 31.31 | $8.30 | 91580 |
| 2025-03-12 | 31.01 | $8.32 | 3191 |
| 2025-03-11 | 30.75 | $7.98 | 4051 |
| 2025-03-10 | 30.82 | $7.99 | 140826 |
| 2025-03-09 | 30.94 | $7.58 | 6348 |
| 2025-03-07 | 31.09 | $7.72 | 8 |
| 2025-03-06 | 30.85 | $7.82 | 2993 |
| 2025-03-05 | 30.59 | $7.87 | 4987 |
| 2025-03-04 | 30.31 | $7.85 | 57711 |
| 2025-03-03 | 30.25 | $7.65 | 3126 |
| 2025-03-02 | 30.18 | $7.83 | 3122 |
| 2025-02-28 | 30.10 | $7.72 | 51 |
| 2025-02-27 | 30.89 | $7.71 | 5287 |
| 2025-02-26 | 31.73 | $7.63 | 3301 |
| 2025-02-25 | 32.40 | $7.74 | 6405 |
| 2025-02-24 | 33.04 | $8.18 | 4925 |
| 2025-02-23 | 33.28 | $8.27 | 937318 |
| 2025-02-20 | 33.31 | $8.51 | 5779 |
| 2025-02-19 | 32.99 | $8.44 | 3974 |
| 2025-02-18 | 32.72 | $8.49 | 3191 |
| 2025-02-17 | 32.33 | $8.46 | 4774 |
| 2025-02-14 | 31.85 | $8.62 | 5 |
| 2025-02-13 | 31.46 | $8.64 | 4489 |
| 2025-02-12 | 31.06 | $8.86 | 5181 |
| 2025-02-11 | 30.31 | $8.99 | 6790 |
| 2025-02-10 | 29.50 | $9.07 | 6789 |
| 2025-02-09 | 28.76 | $8.94 | 7780 |
| 2025-02-06 | 27.98 | $8.17 | 8935 |
| 2025-02-05 | 27.67 | $8.22 | 5724 |
| 2025-02-04 | 27.28 | $8.51 | 4471 |
| 2025-02-03 | 26.87 | $8.13 | 4804 |
| 2025-02-02 | 26.68 | $7.96 | 711501 |
| 2025-01-31 | 26.49 | $7.91 | 22 |
| 2025-01-30 | 26.48 | $7.89 | 733172 |
| 2025-01-29 | 26.48 | $7.86 | 349897 |
| 2025-01-28 | 26.48 | $7.67 | 212416 |
| 2025-01-27 | 26.80 | $7.86 | 16577 |
| 2025-01-26 | 27.16 | $7.56 | 16393 |
| 2025-01-23 | 27.55 | $7.86 | 24036 |
| 2025-01-22 | 27.67 | $8.09 | 19061 |
| 2025-01-21 | 27.89 | $8.13 | 33629 |
| 2025-01-20 | 28.13 | $7.88 | 17549 |
| 2025-01-17 | 28.38 | $7.91 | 105 |
| 2025-01-16 | 28.91 | $7.93 | 154381 |
| 2025-01-15 | 29.48 | $8.15 | 334383 |
| 2025-01-14 | 29.94 | $8.47 | 9806 |
| 2025-01-13 | 30.27 | $8.34 | 1.0M |
| 2025-01-12 | 30.71 | $7.79 | 683071 |
| 2025-01-10 | 31.25 | $7.79 | 22 |
| 2025-01-09 | 32.00 | $7.79 | 24500 |
| 2025-01-08 | 32.79 | $7.94 | 1086 |
| 2025-01-07 | 33.32 | $8.21 | 15791 |
| 2025-01-06 | 33.87 | $11.00 | 4108 |
| 2025-01-05 | 32.54 | $11.03 | 913 |
| 2025-01-02 | 31.00 | $11.26 | 1812 |
| 2025-01-01 | 29.05 | $10.95 | 1176 |
| 2024-12-30 | 27.09 | $10.50 | 622 |
| 2024-12-29 | 25.11 | $10.65 | 159062 |
| 2024-12-26 | 23.02 | $10.59 | 4665 |
| 2024-12-25 | 20.83 | $10.56 | 3107 |
| 2024-12-23 | 18.53 | $10.43 | 11298 |
| 2024-12-22 | 16.13 | $10.36 | 19422 |
| 2024-12-20 | 13.60 | $10.52 | 100 |
| 2024-12-19 | 10.55 | $10.50 | 81606 |
| 2024-12-18 | 7.35 | $10.35 | 2235 |
| 2024-12-17 | 3.92 | $10.57 | 2959 |
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