Is Beta Bionics, Inc. (BBNX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Beta Bionics, Inc. (BBNX) research center and poll results.
NASDAQ : BBNX
Beta Bionics, Inc.
$17.29 USD
$0.39 (2.31%)
- Volume
- 1.23M
- Average Volume
- 951.13K
- Market Capitalization
- $770.47M
- P/E Ratio
- -11.45
- Dividend Yield
- 0.00%
- Price Target
- $20.00
- Year High
- $32.71
- Year Low
- $8.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $10.69
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.15
2026-07-17
Close Price
$17.29
Vol: 1.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.04
Average
17.12
Maximum
30.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.15 | $17.29 | 1.2M |
| 2026-07-16 | 15.95 | $16.90 | 687800 |
| 2026-07-15 | 15.80 | $16.86 | 1.7M |
| 2026-07-14 | 15.68 | $16.86 | 1.5M |
| 2026-07-13 | 15.56 | $16.95 | 1.0M |
| 2026-07-10 | 15.45 | $17.03 | 1.1M |
| 2026-07-09 | 15.28 | $16.43 | 428933 |
| 2026-07-08 | 15.18 | $16.18 | 999500 |
| 2026-07-07 | 15.06 | $17.00 | 787233 |
| 2026-07-06 | 14.91 | $16.72 | 694655 |
| 2026-07-02 | 14.77 | $16.76 | 606900 |
| 2026-07-01 | 14.55 | $16.70 | 787411 |
| 2026-06-30 | 14.36 | $15.67 | 931700 |
| 2026-06-29 | 14.21 | $17.00 | 715600 |
| 2026-06-26 | 13.97 | $16.82 | 2.0M |
| 2026-06-25 | 13.73 | $15.91 | 1.1M |
| 2026-06-24 | 13.52 | $14.73 | 1.5M |
| 2026-06-23 | 13.37 | $13.67 | 864205 |
| 2026-06-22 | 13.28 | $13.70 | 952218 |
| 2026-06-18 | 13.12 | $13.88 | 1.2M |
| 2026-06-17 | 12.93 | $13.19 | 1.2M |
| 2026-06-16 | 12.74 | $13.95 | 1.1M |
| 2026-06-15 | 12.52 | $14.38 | 941862 |
| 2026-06-12 | 12.27 | $14.53 | 1.3M |
| 2026-06-11 | 12.00 | $14.69 | 1.5M |
| 2026-06-10 | 11.75 | $13.72 | 712896 |
| 2026-06-09 | 11.56 | $14.39 | 885400 |
| 2026-06-08 | 11.33 | $13.87 | 1.3M |
| 2026-06-05 | 11.12 | $13.89 | 1.0M |
| 2026-06-04 | 10.95 | $13.89 | 1.3M |
| 2026-06-03 | 10.78 | $12.45 | 1.0M |
| 2026-06-02 | 10.66 | $12.79 | 900400 |
| 2026-06-01 | 10.53 | $12.80 | 707002 |
| 2026-05-29 | 10.41 | $12.12 | 430333 |
| 2026-05-28 | 10.31 | $12.10 | 580207 |
| 2026-05-27 | 10.20 | $11.63 | 572809 |
| 2026-05-26 | 10.12 | $11.72 | 796087 |
| 2026-05-22 | 10.07 | $11.82 | 1.1M |
| 2026-05-21 | 10.04 | $10.61 | 841538 |
| 2026-05-20 | 10.08 | $10.11 | 660108 |
| 2026-05-19 | 10.18 | $9.42 | 584122 |
| 2026-05-18 | 10.33 | $9.40 | 964700 |
| 2026-05-15 | 10.50 | $9.46 | 906300 |
| 2026-05-14 | 10.68 | $9.20 | 611300 |
| 2026-05-13 | 10.83 | $9.63 | 757503 |
| 2026-05-12 | 11.00 | $9.82 | 496500 |
| 2026-05-11 | 11.09 | $9.85 | 701400 |
| 2026-05-08 | 11.13 | $9.65 | 755534 |
| 2026-05-07 | 11.09 | $10.50 | 459621 |
| 2026-05-06 | 11.05 | $10.57 | 1.0M |
| 2026-05-05 | 11.01 | $10.01 | 319600 |
| 2026-05-04 | 11.00 | $10.22 | 443400 |
| 2026-05-01 | 10.98 | $10.29 | 466700 |
| 2026-04-30 | 10.97 | $10.20 | 680795 |
| 2026-04-29 | 10.96 | $9.90 | 1.0M |
| 2026-04-28 | 10.96 | $10.08 | 1.1M |
| 2026-04-27 | 10.95 | $10.65 | 605900 |
| 2026-04-24 | 10.96 | $11.17 | 799900 |
| 2026-04-23 | 10.97 | $11.43 | 1.3M |
| 2026-04-22 | 10.97 | $12.20 | 2.3M |
| 2026-04-21 | 10.92 | $12.27 | 991800 |
| 2026-04-20 | 10.86 | $12.91 | 1.4M |
| 2026-04-17 | 10.75 | $12.98 | 1.6M |
| 2026-04-16 | 10.64 | $12.18 | 1.6M |
| 2026-04-15 | 10.56 | $13.02 | 2.2M |
| 2026-04-14 | 10.44 | $11.81 | 1.2M |
| 2026-04-13 | 10.40 | $10.63 | 1.2M |
| 2026-04-10 | 10.38 | $8.86 | 2.0M |
| 2026-04-09 | 10.45 | $9.63 | 830724 |
| 2026-04-08 | 10.51 | $9.79 | 983647 |
| 2026-04-07 | 10.57 | $9.73 | 632204 |
| 2026-04-06 | 10.62 | $9.95 | 478900 |
| 2026-04-02 | 10.66 | $9.93 | 612100 |
| 2026-04-01 | 10.72 | $10.01 | 798737 |
| 2026-03-31 | 10.78 | $10.02 | 2.0M |
| 2026-03-30 | 10.86 | $9.86 | 1.6M |
| 2026-03-27 | 10.99 | $10.76 | 812700 |
| 2026-03-26 | 11.09 | $11.52 | 1.0M |
| 2026-03-25 | 11.16 | $11.31 | 723800 |
| 2026-03-24 | 11.24 | $11.24 | 580000 |
| 2026-03-23 | 11.35 | $11.02 | 759200 |
| 2026-03-20 | 11.49 | $10.70 | 1.7M |
| 2026-03-19 | 11.64 | $10.80 | 1.2M |
| 2026-03-18 | 11.77 | $10.63 | 1.7M |
| 2026-03-17 | 11.92 | $10.64 | 914603 |
| 2026-03-16 | 12.09 | $10.87 | 911521 |
| 2026-03-13 | 12.24 | $10.39 | 894123 |
| 2026-03-12 | 12.40 | $10.11 | 624249 |
| 2026-03-11 | 12.60 | $10.87 | 675200 |
| 2026-03-10 | 12.79 | $10.97 | 870700 |
| 2026-03-09 | 12.94 | $10.87 | 1.6M |
| 2026-03-06 | 13.05 | $10.61 | 906918 |
| 2026-03-05 | 13.18 | $11.11 | 1.9M |
| 2026-03-04 | 13.33 | $11.38 | 837900 |
| 2026-03-03 | 13.48 | $11.57 | 1.6M |
| 2026-03-02 | 13.59 | $12.52 | 1.3M |
| 2026-02-27 | 13.65 | $12.63 | 684643 |
| 2026-02-26 | 13.76 | $13.02 | 1.0M |
| 2026-02-25 | 13.85 | $12.89 | 1.2M |
| 2026-02-24 | 13.95 | $13.39 | 998900 |
| 2026-02-23 | 14.06 | $13.76 | 607500 |
| 2026-02-20 | 14.17 | $13.70 | 1.0M |
| 2026-02-19 | 14.31 | $13.46 | 886100 |
| 2026-02-18 | 14.46 | $13.61 | 4.8M |
| 2026-02-17 | 14.70 | $13.97 | 1.5M |
| 2026-02-13 | 14.92 | $13.94 | 732371 |
| 2026-02-12 | 15.12 | $13.55 | 544000 |
| 2026-02-11 | 15.29 | $14.12 | 1.3M |
| 2026-02-10 | 15.45 | $14.78 | 1.1M |
| 2026-02-09 | 15.59 | $13.87 | 1.1M |
| 2026-02-06 | 15.90 | $13.08 | 1.3M |
| 2026-02-05 | 16.85 | $13.24 | 875200 |
| 2026-02-04 | 17.76 | $14.09 | 1.5M |
| 2026-02-03 | 18.63 | $14.46 | 1.1M |
| 2026-02-02 | 19.38 | $13.70 | 1.2M |
| 2026-01-30 | 20.16 | $13.83 | 1.4M |
| 2026-01-29 | 20.99 | $14.79 | 617265 |
| 2026-01-28 | 21.85 | $14.78 | 749353 |
| 2026-01-27 | 22.68 | $14.93 | 1.1M |
| 2026-01-26 | 23.52 | $15.46 | 599945 |
| 2026-01-23 | 24.30 | $15.96 | 646834 |
| 2026-01-22 | 25.07 | $16.51 | 934722 |
| 2026-01-21 | 25.83 | $16.47 | 1.7M |
| 2026-01-20 | 26.47 | $18.43 | 1.3M |
| 2026-01-16 | 27.00 | $18.50 | 1.4M |
| 2026-01-15 | 27.54 | $17.79 | 1.8M |
| 2026-01-14 | 28.13 | $16.99 | 1.5M |
| 2026-01-13 | 28.77 | $17.27 | 2.2M |
| 2026-01-12 | 29.39 | $17.65 | 2.9M |
| 2026-01-09 | 29.97 | $20.14 | 8.3M |
| 2026-01-08 | 30.43 | $31.99 | 750644 |
| 2026-01-07 | 30.28 | $31.49 | 639600 |
| 2026-01-06 | 30.12 | $31.40 | 851500 |
| 2026-01-05 | 30.02 | $29.57 | 473618 |
| 2026-01-02 | 30.04 | $29.25 | 781570 |
| 2025-12-31 | 30.10 | $30.47 | 924948 |
| 2025-12-30 | 29.99 | $31.97 | 526800 |
| 2025-12-29 | 29.87 | $31.27 | 349404 |
| 2025-12-26 | 29.88 | $31.86 | 607447 |
| 2025-12-24 | 29.83 | $31.09 | 643600 |
| 2025-12-23 | 29.85 | $31.35 | 588400 |
| 2025-12-22 | 29.85 | $31.69 | 2.4M |
| 2025-12-19 | 29.84 | $29.25 | 1.5M |
| 2025-12-18 | 29.79 | $29.06 | 2.2M |
| 2025-12-17 | 29.73 | $29.19 | 1.5M |
| 2025-12-16 | 29.62 | $29.63 | 668237 |
| 2025-12-15 | 29.50 | $29.72 | 1.2M |
| 2025-12-12 | 29.37 | $29.76 | 776410 |
| 2025-12-11 | 29.20 | $29.31 | 617300 |
| 2025-12-10 | 29.14 | $29.19 | 888700 |
| 2025-12-09 | 29.12 | $29.01 | 721800 |
| 2025-12-08 | 29.04 | $28.31 | 954400 |
| 2025-12-05 | 28.94 | $29.38 | 929133 |
| 2025-12-04 | 28.73 | $30.00 | 2.7M |
| 2025-12-03 | 28.55 | $30.40 | 686800 |
| 2025-12-02 | 28.42 | $28.44 | 597204 |
| 2025-12-01 | 28.39 | $29.53 | 420000 |
| 2025-11-28 | 28.27 | $31.34 | 220800 |
| 2025-11-26 | 28.04 | $30.86 | 442859 |
| 2025-11-25 | 27.84 | $31.51 | 421208 |
| 2025-11-24 | 27.48 | $31.40 | 672300 |
| 2025-11-21 | 27.09 | $31.42 | 673295 |
| 2025-11-20 | 26.57 | $28.40 | 514971 |
| 2025-11-19 | 26.15 | $27.72 | 346000 |
| 2025-11-18 | 25.83 | $27.11 | 308607 |
| 2025-11-17 | 25.52 | $27.16 | 288102 |
| 2025-11-14 | 25.17 | $27.18 | 316711 |
| 2025-11-13 | 24.82 | $26.24 | 556902 |
| 2025-11-12 | 24.54 | $28.16 | 366600 |
| 2025-11-11 | 24.18 | $28.82 | 681600 |
| 2025-11-10 | 23.86 | $27.49 | 660759 |
| 2025-11-07 | 23.59 | $26.30 | 619648 |
| 2025-11-06 | 23.33 | $25.04 | 692400 |
| 2025-11-05 | 23.19 | $26.51 | 780900 |
| 2025-11-04 | 22.97 | $27.81 | 549009 |
| 2025-11-03 | 22.69 | $27.71 | 612549 |
| 2025-10-31 | 22.40 | $27.22 | 571000 |
| 2025-10-30 | 22.15 | $26.78 | 1.1M |
| 2025-10-29 | 21.84 | $26.79 | 2.9M |
| 2025-10-28 | 21.51 | $24.28 | 1.1M |
| 2025-10-27 | 21.29 | $23.75 | 783850 |
| 2025-10-24 | 21.09 | $20.95 | 904200 |
| 2025-10-23 | 21.02 | $20.02 | 612300 |
| 2025-10-22 | 21.13 | $21.22 | 769200 |
| 2025-10-21 | 21.20 | $20.98 | 743500 |
| 2025-10-20 | 21.30 | $20.24 | 503200 |
| 2025-10-17 | 21.43 | $20.02 | 450021 |
| 2025-10-16 | 21.55 | $20.63 | 374400 |
| 2025-10-15 | 21.67 | $21.13 | 553744 |
| 2025-10-14 | 21.77 | $22.34 | 299200 |
| 2025-10-13 | 21.82 | $22.15 | 447900 |
| 2025-10-10 | 21.98 | $21.03 | 416100 |
| 2025-10-09 | 22.25 | $22.23 | 525837 |
| 2025-10-08 | 22.40 | $22.13 | 451104 |
| 2025-10-07 | 22.54 | $22.15 | 278700 |
| 2025-10-06 | 22.68 | $21.95 | 306332 |
| 2025-10-03 | 22.74 | $22.26 | 568500 |
| 2025-10-02 | 22.64 | $20.49 | 581309 |
| 2025-10-01 | 22.62 | $20.21 | 868200 |
| 2025-09-30 | 22.59 | $19.87 | 523706 |
| 2025-09-29 | 22.55 | $19.86 | 626539 |
| 2025-09-26 | 22.50 | $19.53 | 1.6M |
| 2025-09-25 | 22.46 | $22.13 | 782200 |
| 2025-09-24 | 22.30 | $22.73 | 421401 |
| 2025-09-23 | 22.08 | $22.87 | 980700 |
| 2025-09-22 | 21.81 | $22.90 | 1.1M |
| 2025-09-19 | 21.52 | $22.46 | 6.3M |
| 2025-09-18 | 21.24 | $23.05 | 884200 |
| 2025-09-17 | 20.85 | $23.11 | 835847 |
| 2025-09-16 | 20.49 | $23.29 | 968811 |
| 2025-09-15 | 20.19 | $25.31 | 921700 |
| 2025-09-12 | 19.77 | $26.41 | 983000 |
| 2025-09-11 | 19.29 | $25.34 | 891407 |
| 2025-09-10 | 18.78 | $24.87 | 885537 |
| 2025-09-09 | 18.24 | $25.00 | 1.3M |
| 2025-09-08 | 17.71 | $23.13 | 1.4M |
| 2025-09-05 | 17.29 | $20.20 | 539370 |
| 2025-09-04 | 17.03 | $20.10 | 271000 |
| 2025-09-03 | 16.79 | $19.68 | 560217 |
| 2025-09-02 | 16.60 | $19.02 | 461800 |
| 2025-08-29 | 16.47 | $18.84 | 385100 |
| 2025-08-28 | 16.34 | $18.71 | 313452 |
| 2025-08-27 | 16.25 | $18.97 | 490828 |
| 2025-08-26 | 16.14 | $18.33 | 343900 |
| 2025-08-25 | 15.95 | $17.45 | 498604 |
| 2025-08-22 | 15.78 | $17.05 | 892118 |
| 2025-08-21 | 15.67 | $16.89 | 753443 |
| 2025-08-20 | 15.55 | $15.30 | 882157 |
| 2025-08-19 | 15.52 | $15.88 | 764600 |
| 2025-08-18 | 15.47 | $17.26 | 709333 |
| 2025-08-15 | 15.33 | $17.04 | 586331 |
| 2025-08-14 | 15.15 | $16.71 | 551567 |
| 2025-08-13 | 14.98 | $15.10 | 1.1M |
| 2025-08-12 | 14.86 | $14.22 | 540630 |
| 2025-08-11 | 14.77 | $14.30 | 591637 |
| 2025-08-08 | 14.70 | $14.74 | 488823 |
| 2025-08-07 | 14.59 | $15.09 | 448400 |
| 2025-08-06 | 14.52 | $15.20 | 822383 |
| 2025-08-05 | 14.42 | $15.81 | 562948 |
| 2025-08-04 | 14.30 | $16.42 | 495600 |
| 2025-08-01 | 14.15 | $16.40 | 514721 |
| 2025-07-31 | 14.00 | $16.79 | 1.1M |
| 2025-07-30 | 13.87 | $16.76 | 3.0M |
| 2025-07-29 | 13.73 | $14.66 | 797813 |
| 2025-07-28 | 13.72 | $13.99 | 546222 |
| 2025-07-25 | 13.78 | $14.84 | 355455 |
| 2025-07-24 | 13.79 | $14.43 | 260700 |
| 2025-07-23 | 13.80 | $14.77 | 414200 |
| 2025-07-22 | 13.85 | $14.96 | 362491 |
| 2025-07-21 | 13.89 | $14.30 | 232300 |
| 2025-07-18 | 14.07 | $13.59 | 337700 |
| 2025-07-17 | 14.28 | $13.17 | 329200 |
| 2025-07-16 | 14.53 | $12.66 | 618800 |
| 2025-07-15 | 14.87 | $12.53 | 313000 |
| 2025-07-14 | 15.20 | $12.83 | 212041 |
| 2025-07-11 | 15.54 | $12.67 | 380502 |
| 2025-07-10 | 15.86 | $13.56 | 175001 |
| 2025-07-09 | 16.14 | $13.28 | 413806 |
| 2025-07-08 | 16.45 | $13.35 | 260520 |
| 2025-07-07 | 16.74 | $13.40 | 364641 |
| 2025-07-03 | 17.04 | $13.52 | 121300 |
| 2025-07-02 | 17.34 | $14.14 | 776175 |
| 2025-07-01 | 17.53 | $13.94 | 1.2M |
| 2025-06-30 | 17.77 | $14.56 | 760300 |
| 2025-06-27 | 17.90 | $15.07 | 1.1M |
| 2025-06-26 | 17.92 | $14.99 | 484459 |
| 2025-06-25 | 17.89 | $14.77 | 582836 |
| 2025-06-24 | 17.90 | $15.72 | 407506 |
| 2025-06-23 | 17.83 | $15.80 | 372246 |
| 2025-06-20 | 17.82 | $17.89 | 367327 |
| 2025-06-18 | 17.70 | $17.78 | 317200 |
| 2025-06-17 | 17.61 | $18.23 | 451239 |
| 2025-06-16 | 17.45 | $19.45 | 330019 |
| 2025-06-13 | 17.19 | $19.09 | 454800 |
| 2025-06-12 | 16.93 | $19.49 | 247045 |
| 2025-06-11 | 16.60 | $19.11 | 639600 |
| 2025-06-10 | 16.30 | $19.27 | 413039 |
| 2025-06-09 | 16.05 | $19.41 | 431200 |
| 2025-06-06 | 15.77 | $19.08 | 583624 |
| 2025-06-05 | 15.56 | $19.55 | 529900 |
| 2025-06-04 | 15.31 | $19.45 | 821218 |
| 2025-06-03 | 14.90 | $17.96 | 762947 |
| 2025-06-02 | 14.59 | $18.69 | 1.1M |
| 2025-05-30 | 14.24 | $17.24 | 1.2M |
| 2025-05-29 | 13.94 | $15.36 | 270337 |
| 2025-05-28 | 13.72 | $14.43 | 359902 |
| 2025-05-27 | 13.55 | $14.95 | 327900 |
| 2025-05-23 | 13.34 | $14.43 | 435940 |
| 2025-05-22 | 13.17 | $15.51 | 347667 |
| 2025-05-21 | 12.95 | $15.56 | 903500 |
| 2025-05-20 | 12.69 | $15.84 | 484000 |
| 2025-05-19 | 12.42 | $15.10 | 497522 |
| 2025-05-16 | 12.17 | $14.36 | 439523 |
| 2025-05-15 | 12.01 | $13.77 | 590400 |
| 2025-05-14 | 11.86 | $12.84 | 618000 |
| 2025-05-13 | 11.75 | $13.20 | 175800 |
| 2025-05-12 | 11.61 | $14.18 | 292800 |
| 2025-05-09 | 11.45 | $13.95 | 587047 |
| 2025-05-08 | 11.28 | $14.91 | 524145 |
| 2025-05-07 | 11.13 | $14.37 | 1.2M |
| 2025-05-06 | 10.90 | $11.35 | 469900 |
| 2025-05-05 | 10.85 | $11.68 | 404629 |
| 2025-05-02 | 10.76 | $11.83 | 419801 |
| 2025-05-01 | 10.71 | $11.14 | 223894 |
| 2025-04-30 | 10.75 | $11.05 | 305300 |
| 2025-04-29 | 10.76 | $10.99 | 799132 |
| 2025-04-28 | 10.83 | $10.80 | 238800 |
| 2025-04-25 | 10.87 | $10.96 | 363000 |
| 2025-04-24 | 10.96 | $11.06 | 272914 |
| 2025-04-23 | 11.06 | $10.46 | 373700 |
| 2025-04-22 | 11.30 | $10.39 | 177800 |
| 2025-04-21 | 11.52 | $10.05 | 291905 |
| 2025-04-17 | 11.77 | $11.14 | 421400 |
| 2025-04-16 | 12.00 | $10.94 | 307226 |
| 2025-04-15 | 12.24 | $10.48 | 175633 |
| 2025-04-14 | 12.51 | $10.46 | 347600 |
| 2025-04-11 | 12.82 | $10.91 | 448603 |
| 2025-04-10 | 13.01 | $10.69 | 443243 |
| 2025-04-09 | 13.18 | $11.81 | 773136 |
| 2025-04-08 | 13.31 | $9.71 | 407200 |
| 2025-04-07 | 13.58 | $10.44 | 455100 |
| 2025-04-04 | 13.80 | $9.91 | 860612 |
| 2025-04-03 | 14.11 | $10.77 | 801000 |
| 2025-04-02 | 14.47 | $12.05 | 565453 |
| 2025-04-01 | 14.77 | $11.24 | 309100 |
| 2025-03-31 | 15.13 | $12.24 | 933200 |
| 2025-03-28 | 15.57 | $11.71 | 824600 |
| 2025-03-27 | 16.03 | $12.67 | 684045 |
| 2025-03-26 | 16.39 | $13.15 | 1.2M |
| 2025-03-25 | 16.73 | $15.22 | 420133 |
| 2025-03-24 | 16.93 | $14.85 | 296331 |
| 2025-03-21 | 17.22 | $15.10 | 3.2M |
| 2025-03-20 | 17.49 | $15.69 | 474215 |
| 2025-03-19 | 17.75 | $15.79 | 489630 |
| 2025-03-18 | 18.05 | $15.83 | 543134 |
| 2025-03-17 | 18.36 | $16.61 | 538463 |
| 2025-03-14 | 18.62 | $14.67 | 269400 |
| 2025-03-13 | 18.97 | $14.04 | 289000 |
| 2025-03-12 | 19.37 | $14.50 | 317640 |
| 2025-03-11 | 19.77 | $15.02 | 443741 |
| 2025-03-10 | 20.15 | $14.99 | 863348 |
| 2025-03-07 | 20.57 | $16.14 | 590519 |
| 2025-03-06 | 20.94 | $17.81 | 381611 |
| 2025-03-05 | 21.19 | $18.07 | 466700 |
| 2025-03-04 | 21.44 | $18.47 | 578223 |
| 2025-03-03 | 21.65 | $20.98 | 221018 |
| 2025-02-28 | 21.79 | $20.97 | 296920 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.10
2026-07-17
Close Price
$17.29
Vol: 1.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.07
Average
17.14
Maximum
30.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.10 | $17.29 | 1.2M |
| 2026-07-16 | 15.97 | $16.90 | 687800 |
| 2026-07-15 | 15.88 | $16.86 | 1.7M |
| 2026-07-14 | 15.77 | $16.86 | 1.5M |
| 2026-07-13 | 15.66 | $16.95 | 1.0M |
| 2026-07-10 | 15.52 | $17.03 | 1.1M |
| 2026-07-09 | 15.36 | $16.43 | 428933 |
| 2026-07-08 | 15.25 | $16.18 | 999500 |
| 2026-07-07 | 15.15 | $17.00 | 787233 |
| 2026-07-06 | 14.96 | $16.72 | 694655 |
| 2026-07-02 | 14.78 | $16.76 | 606900 |
| 2026-07-01 | 14.57 | $16.70 | 787411 |
| 2026-06-30 | 14.34 | $15.67 | 931700 |
| 2026-06-29 | 14.20 | $17.00 | 715600 |
| 2026-06-26 | 13.91 | $16.82 | 2.0M |
| 2026-06-25 | 13.60 | $15.91 | 1.1M |
| 2026-06-24 | 13.36 | $14.73 | 1.5M |
| 2026-06-23 | 13.21 | $13.67 | 864205 |
| 2026-06-22 | 13.16 | $13.70 | 952218 |
| 2026-06-18 | 13.11 | $13.88 | 1.2M |
| 2026-06-17 | 13.03 | $13.19 | 1.2M |
| 2026-06-16 | 13.01 | $13.95 | 1.1M |
| 2026-06-15 | 12.91 | $14.38 | 941862 |
| 2026-06-12 | 12.76 | $14.53 | 1.3M |
| 2026-06-11 | 12.57 | $14.69 | 1.5M |
| 2026-06-10 | 12.35 | $13.72 | 712896 |
| 2026-06-09 | 12.20 | $14.39 | 885400 |
| 2026-06-08 | 11.97 | $13.87 | 1.3M |
| 2026-06-05 | 11.77 | $13.89 | 1.0M |
| 2026-06-04 | 11.55 | $13.89 | 1.3M |
| 2026-06-03 | 11.30 | $12.45 | 1.0M |
| 2026-06-02 | 11.18 | $12.79 | 900400 |
| 2026-06-01 | 11.01 | $12.80 | 707002 |
| 2026-05-29 | 10.82 | $12.12 | 430333 |
| 2026-05-28 | 10.69 | $12.10 | 580207 |
| 2026-05-27 | 10.54 | $11.63 | 572809 |
| 2026-05-26 | 10.42 | $11.72 | 796087 |
| 2026-05-22 | 10.29 | $11.82 | 1.1M |
| 2026-05-21 | 10.13 | $10.61 | 841538 |
| 2026-05-20 | 10.08 | $10.11 | 660108 |
| 2026-05-19 | 10.07 | $9.42 | 584122 |
| 2026-05-18 | 10.14 | $9.40 | 964700 |
| 2026-05-15 | 10.22 | $9.46 | 906300 |
| 2026-05-14 | 10.30 | $9.20 | 611300 |
| 2026-05-13 | 10.41 | $9.63 | 757503 |
| 2026-05-12 | 10.50 | $9.82 | 496500 |
| 2026-05-11 | 10.57 | $9.85 | 701400 |
| 2026-05-08 | 10.64 | $9.65 | 755534 |
| 2026-05-07 | 10.75 | $10.50 | 459621 |
| 2026-05-06 | 10.77 | $10.57 | 1.0M |
| 2026-05-05 | 10.80 | $10.01 | 319600 |
| 2026-05-04 | 10.88 | $10.22 | 443400 |
| 2026-05-01 | 10.95 | $10.29 | 466700 |
| 2026-04-30 | 11.02 | $10.20 | 680795 |
| 2026-04-29 | 11.10 | $9.90 | 1.0M |
| 2026-04-28 | 11.23 | $10.08 | 1.1M |
| 2026-04-27 | 11.35 | $10.65 | 605900 |
| 2026-04-24 | 11.43 | $11.17 | 799900 |
| 2026-04-23 | 11.45 | $11.43 | 1.3M |
| 2026-04-22 | 11.46 | $12.20 | 2.3M |
| 2026-04-21 | 11.38 | $12.27 | 991800 |
| 2026-04-20 | 11.28 | $12.91 | 1.4M |
| 2026-04-17 | 11.11 | $12.98 | 1.6M |
| 2026-04-16 | 10.91 | $12.18 | 1.6M |
| 2026-04-15 | 10.78 | $13.02 | 2.2M |
| 2026-04-14 | 10.55 | $11.81 | 1.2M |
| 2026-04-13 | 10.41 | $10.63 | 1.2M |
| 2026-04-10 | 10.39 | $8.86 | 2.0M |
| 2026-04-09 | 10.55 | $9.63 | 830724 |
| 2026-04-08 | 10.65 | $9.79 | 983647 |
| 2026-04-07 | 10.74 | $9.73 | 632204 |
| 2026-04-06 | 10.84 | $9.95 | 478900 |
| 2026-04-02 | 10.94 | $9.93 | 612100 |
| 2026-04-01 | 11.05 | $10.01 | 798737 |
| 2026-03-31 | 11.15 | $10.02 | 2.0M |
| 2026-03-30 | 11.27 | $9.86 | 1.6M |
| 2026-03-27 | 11.42 | $10.76 | 812700 |
| 2026-03-26 | 11.49 | $11.52 | 1.0M |
| 2026-03-25 | 11.49 | $11.31 | 723800 |
| 2026-03-24 | 11.51 | $11.24 | 580000 |
| 2026-03-23 | 11.54 | $11.02 | 759200 |
| 2026-03-20 | 11.59 | $10.70 | 1.7M |
| 2026-03-19 | 11.68 | $10.80 | 1.2M |
| 2026-03-18 | 11.78 | $10.63 | 1.7M |
| 2026-03-17 | 11.90 | $10.64 | 914603 |
| 2026-03-16 | 12.03 | $10.87 | 911521 |
| 2026-03-13 | 12.15 | $10.39 | 894123 |
| 2026-03-12 | 12.34 | $10.11 | 624249 |
| 2026-03-11 | 12.57 | $10.87 | 675200 |
| 2026-03-10 | 12.75 | $10.97 | 870700 |
| 2026-03-09 | 12.94 | $10.87 | 1.6M |
| 2026-03-06 | 13.16 | $10.61 | 906918 |
| 2026-03-05 | 13.43 | $11.11 | 1.9M |
| 2026-03-04 | 13.67 | $11.38 | 837900 |
| 2026-03-03 | 13.91 | $11.57 | 1.6M |
| 2026-03-02 | 14.16 | $12.52 | 1.3M |
| 2026-02-27 | 14.33 | $12.63 | 684643 |
| 2026-02-26 | 14.51 | $13.02 | 1.0M |
| 2026-02-25 | 14.66 | $12.89 | 1.2M |
| 2026-02-24 | 14.85 | $13.39 | 998900 |
| 2026-02-23 | 15.00 | $13.76 | 607500 |
| 2026-02-20 | 15.13 | $13.70 | 1.0M |
| 2026-02-19 | 15.29 | $13.46 | 886100 |
| 2026-02-18 | 15.48 | $13.61 | 4.8M |
| 2026-02-17 | 15.67 | $13.97 | 1.5M |
| 2026-02-13 | 15.85 | $13.94 | 732371 |
| 2026-02-12 | 16.06 | $13.55 | 544000 |
| 2026-02-11 | 16.32 | $14.12 | 1.3M |
| 2026-02-10 | 16.55 | $14.78 | 1.1M |
| 2026-02-09 | 16.74 | $13.87 | 1.1M |
| 2026-02-06 | 17.04 | $13.08 | 1.3M |
| 2026-02-05 | 17.46 | $13.24 | 875200 |
| 2026-02-04 | 17.90 | $14.09 | 1.5M |
| 2026-02-03 | 18.30 | $14.46 | 1.1M |
| 2026-02-02 | 18.70 | $13.70 | 1.2M |
| 2026-01-30 | 19.23 | $13.83 | 1.4M |
| 2026-01-29 | 19.80 | $14.79 | 617265 |
| 2026-01-28 | 20.33 | $14.78 | 749353 |
| 2026-01-27 | 20.91 | $14.93 | 1.1M |
| 2026-01-26 | 21.54 | $15.46 | 599945 |
| 2026-01-23 | 22.18 | $15.96 | 646834 |
| 2026-01-22 | 22.83 | $16.51 | 934722 |
| 2026-01-21 | 23.50 | $16.47 | 1.7M |
| 2026-01-20 | 24.24 | $18.43 | 1.3M |
| 2026-01-16 | 24.85 | $18.50 | 1.4M |
| 2026-01-15 | 25.52 | $17.79 | 1.8M |
| 2026-01-14 | 26.33 | $16.99 | 1.5M |
| 2026-01-13 | 27.32 | $17.27 | 2.2M |
| 2026-01-12 | 28.37 | $17.65 | 2.9M |
| 2026-01-09 | 29.50 | $20.14 | 8.3M |
| 2026-01-08 | 30.49 | $31.99 | 750644 |
| 2026-01-07 | 30.33 | $31.49 | 639600 |
| 2026-01-06 | 30.21 | $31.40 | 851500 |
| 2026-01-05 | 30.08 | $29.57 | 473618 |
| 2026-01-02 | 30.14 | $29.25 | 781570 |
| 2025-12-31 | 30.23 | $30.47 | 924948 |
| 2025-12-30 | 30.21 | $31.97 | 526800 |
| 2025-12-29 | 30.02 | $31.27 | 349404 |
| 2025-12-26 | 29.89 | $31.86 | 607447 |
| 2025-12-24 | 29.68 | $31.09 | 643600 |
| 2025-12-23 | 29.53 | $31.35 | 588400 |
| 2025-12-22 | 29.34 | $31.69 | 2.4M |
| 2025-12-19 | 29.10 | $29.25 | 1.5M |
| 2025-12-18 | 29.08 | $29.06 | 2.2M |
| 2025-12-17 | 29.08 | $29.19 | 1.5M |
| 2025-12-16 | 29.07 | $29.63 | 668237 |
| 2025-12-15 | 29.01 | $29.72 | 1.2M |
| 2025-12-12 | 28.94 | $29.76 | 776410 |
| 2025-12-11 | 28.85 | $29.31 | 617300 |
| 2025-12-10 | 28.80 | $29.19 | 888700 |
| 2025-12-09 | 28.76 | $29.01 | 721800 |
| 2025-12-08 | 28.74 | $28.31 | 954400 |
| 2025-12-05 | 28.78 | $29.38 | 929133 |
| 2025-12-04 | 28.72 | $30.00 | 2.7M |
| 2025-12-03 | 28.58 | $30.40 | 686800 |
| 2025-12-02 | 28.39 | $28.44 | 597204 |
| 2025-12-01 | 28.39 | $29.53 | 420000 |
| 2025-11-28 | 28.27 | $31.34 | 220800 |
| 2025-11-26 | 27.94 | $30.86 | 442859 |
| 2025-11-25 | 27.63 | $31.51 | 421208 |
| 2025-11-24 | 27.23 | $31.40 | 672300 |
| 2025-11-21 | 26.79 | $31.42 | 673295 |
| 2025-11-20 | 26.30 | $28.40 | 514971 |
| 2025-11-19 | 26.08 | $27.72 | 346000 |
| 2025-11-18 | 25.91 | $27.11 | 308607 |
| 2025-11-17 | 25.78 | $27.16 | 288102 |
| 2025-11-14 | 25.63 | $27.18 | 316711 |
| 2025-11-13 | 25.47 | $26.24 | 556902 |
| 2025-11-12 | 25.39 | $28.16 | 366600 |
| 2025-11-11 | 25.10 | $28.82 | 681600 |
| 2025-11-10 | 24.71 | $27.49 | 660759 |
| 2025-11-07 | 24.41 | $26.30 | 619648 |
| 2025-11-06 | 24.21 | $25.04 | 692400 |
| 2025-11-05 | 24.13 | $26.51 | 780900 |
| 2025-11-04 | 23.88 | $27.81 | 549009 |
| 2025-11-03 | 23.46 | $27.71 | 612549 |
| 2025-10-31 | 23.02 | $27.22 | 571000 |
| 2025-10-30 | 22.57 | $26.78 | 1.1M |
| 2025-10-29 | 22.13 | $26.79 | 2.9M |
| 2025-10-28 | 21.64 | $24.28 | 1.1M |
| 2025-10-27 | 21.36 | $23.75 | 783850 |
| 2025-10-24 | 21.11 | $20.95 | 904200 |
| 2025-10-23 | 21.13 | $20.02 | 612300 |
| 2025-10-22 | 21.24 | $21.22 | 769200 |
| 2025-10-21 | 21.25 | $20.98 | 743500 |
| 2025-10-20 | 21.27 | $20.24 | 503200 |
| 2025-10-17 | 21.38 | $20.02 | 450021 |
| 2025-10-16 | 21.53 | $20.63 | 374400 |
| 2025-10-15 | 21.62 | $21.13 | 553744 |
| 2025-10-14 | 21.67 | $22.34 | 299200 |
| 2025-10-13 | 21.60 | $22.15 | 447900 |
| 2025-10-10 | 21.54 | $21.03 | 416100 |
| 2025-10-09 | 21.60 | $22.23 | 525837 |
| 2025-10-08 | 21.53 | $22.13 | 451104 |
| 2025-10-07 | 21.47 | $22.15 | 278700 |
| 2025-10-06 | 21.40 | $21.95 | 306332 |
| 2025-10-03 | 21.34 | $22.26 | 568500 |
| 2025-10-02 | 21.24 | $20.49 | 581309 |
| 2025-10-01 | 21.32 | $20.21 | 868200 |
| 2025-09-30 | 21.44 | $19.87 | 523706 |
| 2025-09-29 | 21.60 | $19.86 | 626539 |
| 2025-09-26 | 21.79 | $19.53 | 1.6M |
| 2025-09-25 | 22.02 | $22.13 | 782200 |
| 2025-09-24 | 22.01 | $22.73 | 421401 |
| 2025-09-23 | 21.94 | $22.87 | 980700 |
| 2025-09-22 | 21.84 | $22.90 | 1.1M |
| 2025-09-19 | 21.73 | $22.46 | 6.3M |
| 2025-09-18 | 21.65 | $23.05 | 884200 |
| 2025-09-17 | 21.50 | $23.11 | 835847 |
| 2025-09-16 | 21.33 | $23.29 | 968811 |
| 2025-09-15 | 21.13 | $25.31 | 921700 |
| 2025-09-12 | 20.69 | $26.41 | 983000 |
| 2025-09-11 | 20.08 | $25.34 | 891407 |
| 2025-09-10 | 19.53 | $24.87 | 885537 |
| 2025-09-09 | 18.97 | $25.00 | 1.3M |
| 2025-09-08 | 18.33 | $23.13 | 1.4M |
| 2025-09-05 | 17.83 | $20.20 | 539370 |
| 2025-09-04 | 17.58 | $20.10 | 271000 |
| 2025-09-03 | 17.31 | $19.68 | 560217 |
| 2025-09-02 | 17.06 | $19.02 | 461800 |
| 2025-08-29 | 16.86 | $18.84 | 385100 |
| 2025-08-28 | 16.65 | $18.71 | 313452 |
| 2025-08-27 | 16.43 | $18.97 | 490828 |
| 2025-08-26 | 16.16 | $18.33 | 343900 |
| 2025-08-25 | 15.94 | $17.45 | 498604 |
| 2025-08-22 | 15.78 | $17.05 | 892118 |
| 2025-08-21 | 15.64 | $16.89 | 753443 |
| 2025-08-20 | 15.51 | $15.30 | 882157 |
| 2025-08-19 | 15.53 | $15.88 | 764600 |
| 2025-08-18 | 15.50 | $17.26 | 709333 |
| 2025-08-15 | 15.31 | $17.04 | 586331 |
| 2025-08-14 | 15.13 | $16.71 | 551567 |
| 2025-08-13 | 14.96 | $15.10 | 1.1M |
| 2025-08-12 | 14.95 | $14.22 | 540630 |
| 2025-08-11 | 15.02 | $14.30 | 591637 |
| 2025-08-08 | 15.10 | $14.74 | 488823 |
| 2025-08-07 | 15.14 | $15.09 | 448400 |
| 2025-08-06 | 15.14 | $15.20 | 822383 |
| 2025-08-05 | 15.14 | $15.81 | 562948 |
| 2025-08-04 | 15.07 | $16.42 | 495600 |
| 2025-08-01 | 14.92 | $16.40 | 514721 |
| 2025-07-31 | 14.77 | $16.79 | 1.1M |
| 2025-07-30 | 14.56 | $16.76 | 3.0M |
| 2025-07-29 | 14.32 | $14.66 | 797813 |
| 2025-07-28 | 14.29 | $13.99 | 546222 |
| 2025-07-25 | 14.32 | $14.84 | 355455 |
| 2025-07-24 | 14.26 | $14.43 | 260700 |
| 2025-07-23 | 14.25 | $14.77 | 414200 |
| 2025-07-22 | 14.19 | $14.96 | 362491 |
| 2025-07-21 | 14.11 | $14.30 | 232300 |
| 2025-07-18 | 14.09 | $13.59 | 337700 |
| 2025-07-17 | 14.14 | $13.17 | 329200 |
| 2025-07-16 | 14.25 | $12.66 | 618800 |
| 2025-07-15 | 14.41 | $12.53 | 313000 |
| 2025-07-14 | 14.61 | $12.83 | 212041 |
| 2025-07-11 | 14.80 | $12.67 | 380502 |
| 2025-07-10 | 15.02 | $13.56 | 175001 |
| 2025-07-09 | 15.18 | $13.28 | 413806 |
| 2025-07-08 | 15.38 | $13.35 | 260520 |
| 2025-07-07 | 15.59 | $13.40 | 364641 |
| 2025-07-03 | 15.82 | $13.52 | 121300 |
| 2025-07-02 | 16.07 | $14.14 | 776175 |
| 2025-07-01 | 16.27 | $13.94 | 1.2M |
| 2025-06-30 | 16.51 | $14.56 | 760300 |
| 2025-06-27 | 16.72 | $15.07 | 1.1M |
| 2025-06-26 | 16.89 | $14.99 | 484459 |
| 2025-06-25 | 17.09 | $14.77 | 582836 |
| 2025-06-24 | 17.34 | $15.72 | 407506 |
| 2025-06-23 | 17.51 | $15.80 | 372246 |
| 2025-06-20 | 17.69 | $17.89 | 367327 |
| 2025-06-18 | 17.66 | $17.78 | 317200 |
| 2025-06-17 | 17.65 | $18.23 | 451239 |
| 2025-06-16 | 17.59 | $19.45 | 330019 |
| 2025-06-13 | 17.40 | $19.09 | 454800 |
| 2025-06-12 | 17.22 | $19.49 | 247045 |
| 2025-06-11 | 16.98 | $19.11 | 639600 |
| 2025-06-10 | 16.75 | $19.27 | 413039 |
| 2025-06-09 | 16.49 | $19.41 | 431200 |
| 2025-06-06 | 16.18 | $19.08 | 583624 |
| 2025-06-05 | 15.88 | $19.55 | 529900 |
| 2025-06-04 | 15.49 | $19.45 | 821218 |
| 2025-06-03 | 15.07 | $17.96 | 762947 |
| 2025-06-02 | 14.77 | $18.69 | 1.1M |
| 2025-05-30 | 14.36 | $17.24 | 1.2M |
| 2025-05-29 | 14.05 | $15.36 | 270337 |
| 2025-05-28 | 13.92 | $14.43 | 359902 |
| 2025-05-27 | 13.86 | $14.95 | 327900 |
| 2025-05-23 | 13.75 | $14.43 | 435940 |
| 2025-05-22 | 13.68 | $15.51 | 347667 |
| 2025-05-21 | 13.48 | $15.56 | 903500 |
| 2025-05-20 | 13.26 | $15.84 | 484000 |
| 2025-05-19 | 12.99 | $15.10 | 497522 |
| 2025-05-16 | 12.77 | $14.36 | 439523 |
| 2025-05-15 | 12.60 | $13.77 | 590400 |
| 2025-05-14 | 12.48 | $12.84 | 618000 |
| 2025-05-13 | 12.44 | $13.20 | 175800 |
| 2025-05-12 | 12.36 | $14.18 | 292800 |
| 2025-05-09 | 12.17 | $13.95 | 587047 |
| 2025-05-08 | 11.99 | $14.91 | 524145 |
| 2025-05-07 | 11.68 | $14.37 | 1.2M |
| 2025-05-06 | 11.39 | $11.35 | 469900 |
| 2025-05-05 | 11.40 | $11.68 | 404629 |
| 2025-05-02 | 11.37 | $11.83 | 419801 |
| 2025-05-01 | 11.32 | $11.14 | 223894 |
| 2025-04-30 | 11.34 | $11.05 | 305300 |
| 2025-04-29 | 11.37 | $10.99 | 799132 |
| 2025-04-28 | 11.41 | $10.80 | 238800 |
| 2025-04-25 | 11.48 | $10.96 | 363000 |
| 2025-04-24 | 11.53 | $11.06 | 272914 |
| 2025-04-23 | 11.58 | $10.46 | 373700 |
| 2025-04-22 | 11.70 | $10.39 | 177800 |
| 2025-04-21 | 11.83 | $10.05 | 291905 |
| 2025-04-17 | 12.02 | $11.14 | 421400 |
| 2025-04-16 | 12.12 | $10.94 | 307226 |
| 2025-04-15 | 12.24 | $10.48 | 175633 |
| 2025-04-14 | 12.42 | $10.46 | 347600 |
| 2025-04-11 | 12.63 | $10.91 | 448603 |
| 2025-04-10 | 12.81 | $10.69 | 443243 |
| 2025-04-09 | 13.04 | $11.81 | 773136 |
| 2025-04-08 | 13.16 | $9.71 | 407200 |
| 2025-04-07 | 13.53 | $10.44 | 455100 |
| 2025-04-04 | 13.85 | $9.91 | 860612 |
| 2025-04-03 | 14.27 | $10.77 | 801000 |
| 2025-04-02 | 14.64 | $12.05 | 565453 |
| 2025-04-01 | 14.91 | $11.24 | 309100 |
| 2025-03-31 | 15.30 | $12.24 | 933200 |
| 2025-03-28 | 15.62 | $11.71 | 824600 |
| 2025-03-27 | 16.03 | $12.67 | 684045 |
| 2025-03-26 | 16.38 | $13.15 | 1.2M |
| 2025-03-25 | 16.72 | $15.22 | 420133 |
| 2025-03-24 | 16.88 | $14.85 | 296331 |
| 2025-03-21 | 17.09 | $15.10 | 3.2M |
| 2025-03-20 | 17.30 | $15.69 | 474215 |
| 2025-03-19 | 17.47 | $15.79 | 489630 |
| 2025-03-18 | 17.65 | $15.83 | 543134 |
| 2025-03-17 | 17.84 | $16.61 | 538463 |
| 2025-03-14 | 17.97 | $14.67 | 269400 |
| 2025-03-13 | 18.32 | $14.04 | 289000 |
| 2025-03-12 | 18.77 | $14.50 | 317640 |
| 2025-03-11 | 19.22 | $15.02 | 443741 |
| 2025-03-10 | 19.66 | $14.99 | 863348 |
| 2025-03-07 | 20.15 | $16.14 | 590519 |
| 2025-03-06 | 20.58 | $17.81 | 381611 |
| 2025-03-05 | 20.87 | $18.07 | 466700 |
| 2025-03-04 | 21.16 | $18.47 | 578223 |
| 2025-03-03 | 21.45 | $20.98 | 221018 |
| 2025-02-28 | 21.49 | $20.97 | 296920 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.65
2026-07-17
Close Price
$17.29
Vol: 1.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.84
Average
17.07
Maximum
30.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.65 | $17.29 | 1.2M |
| 2026-07-16 | 16.52 | $16.90 | 687800 |
| 2026-07-15 | 16.41 | $16.86 | 1.7M |
| 2026-07-14 | 16.30 | $16.86 | 1.5M |
| 2026-07-13 | 16.18 | $16.95 | 1.0M |
| 2026-07-10 | 16.03 | $17.03 | 1.1M |
| 2026-07-09 | 15.87 | $16.43 | 428933 |
| 2026-07-08 | 15.75 | $16.18 | 999500 |
| 2026-07-07 | 15.64 | $17.00 | 787233 |
| 2026-07-06 | 15.44 | $16.72 | 694655 |
| 2026-07-02 | 15.26 | $16.76 | 606900 |
| 2026-07-01 | 15.05 | $16.70 | 787411 |
| 2026-06-30 | 14.82 | $15.67 | 931700 |
| 2026-06-29 | 14.69 | $17.00 | 715600 |
| 2026-06-26 | 14.40 | $16.82 | 2.0M |
| 2026-06-25 | 14.10 | $15.91 | 1.1M |
| 2026-06-24 | 13.87 | $14.73 | 1.5M |
| 2026-06-23 | 13.75 | $13.67 | 864205 |
| 2026-06-22 | 13.71 | $13.70 | 952218 |
| 2026-06-18 | 13.65 | $13.88 | 1.2M |
| 2026-06-17 | 13.56 | $13.19 | 1.2M |
| 2026-06-16 | 13.52 | $13.95 | 1.1M |
| 2026-06-15 | 13.38 | $14.38 | 941862 |
| 2026-06-12 | 13.18 | $14.53 | 1.3M |
| 2026-06-11 | 12.94 | $14.69 | 1.5M |
| 2026-06-10 | 12.66 | $13.72 | 712896 |
| 2026-06-09 | 12.46 | $14.39 | 885400 |
| 2026-06-08 | 12.16 | $13.87 | 1.3M |
| 2026-06-05 | 11.90 | $13.89 | 1.0M |
| 2026-06-04 | 11.62 | $13.89 | 1.3M |
| 2026-06-03 | 11.33 | $12.45 | 1.0M |
| 2026-06-02 | 11.16 | $12.79 | 900400 |
| 2026-06-01 | 10.94 | $12.80 | 707002 |
| 2026-05-29 | 10.71 | $12.12 | 430333 |
| 2026-05-28 | 10.54 | $12.10 | 580207 |
| 2026-05-27 | 10.36 | $11.63 | 572809 |
| 2026-05-26 | 10.22 | $11.72 | 796087 |
| 2026-05-22 | 10.06 | $11.82 | 1.1M |
| 2026-05-21 | 9.89 | $10.61 | 841538 |
| 2026-05-20 | 9.84 | $10.11 | 660108 |
| 2026-05-19 | 9.85 | $9.42 | 584122 |
| 2026-05-18 | 9.93 | $9.40 | 964700 |
| 2026-05-15 | 10.04 | $9.46 | 906300 |
| 2026-05-14 | 10.15 | $9.20 | 611300 |
| 2026-05-13 | 10.31 | $9.63 | 757503 |
| 2026-05-12 | 10.44 | $9.82 | 496500 |
| 2026-05-11 | 10.56 | $9.85 | 701400 |
| 2026-05-08 | 10.68 | $9.65 | 755534 |
| 2026-05-07 | 10.82 | $10.50 | 459621 |
| 2026-05-06 | 10.87 | $10.57 | 1.0M |
| 2026-05-05 | 10.91 | $10.01 | 319600 |
| 2026-05-04 | 11.01 | $10.22 | 443400 |
| 2026-05-01 | 11.08 | $10.29 | 466700 |
| 2026-04-30 | 11.14 | $10.20 | 680795 |
| 2026-04-29 | 11.22 | $9.90 | 1.0M |
| 2026-04-28 | 11.32 | $10.08 | 1.1M |
| 2026-04-27 | 11.40 | $10.65 | 605900 |
| 2026-04-24 | 11.43 | $11.17 | 799900 |
| 2026-04-23 | 11.41 | $11.43 | 1.3M |
| 2026-04-22 | 11.37 | $12.20 | 2.3M |
| 2026-04-21 | 11.24 | $12.27 | 991800 |
| 2026-04-20 | 11.11 | $12.91 | 1.4M |
| 2026-04-17 | 10.90 | $12.98 | 1.6M |
| 2026-04-16 | 10.68 | $12.18 | 1.6M |
| 2026-04-15 | 10.53 | $13.02 | 2.2M |
| 2026-04-14 | 10.28 | $11.81 | 1.2M |
| 2026-04-13 | 10.15 | $10.63 | 1.2M |
| 2026-04-10 | 10.12 | $8.86 | 2.0M |
| 2026-04-09 | 10.27 | $9.63 | 830724 |
| 2026-04-08 | 10.36 | $9.79 | 983647 |
| 2026-04-07 | 10.43 | $9.73 | 632204 |
| 2026-04-06 | 10.52 | $9.95 | 478900 |
| 2026-04-02 | 10.58 | $9.93 | 612100 |
| 2026-04-01 | 10.66 | $10.01 | 798737 |
| 2026-03-31 | 10.73 | $10.02 | 2.0M |
| 2026-03-30 | 10.81 | $9.86 | 1.6M |
| 2026-03-27 | 10.92 | $10.76 | 812700 |
| 2026-03-26 | 10.95 | $11.52 | 1.0M |
| 2026-03-25 | 10.92 | $11.31 | 723800 |
| 2026-03-24 | 10.91 | $11.24 | 580000 |
| 2026-03-23 | 10.92 | $11.02 | 759200 |
| 2026-03-20 | 10.97 | $10.70 | 1.7M |
| 2026-03-19 | 11.06 | $10.80 | 1.2M |
| 2026-03-18 | 11.15 | $10.63 | 1.7M |
| 2026-03-17 | 11.27 | $10.64 | 914603 |
| 2026-03-16 | 11.41 | $10.87 | 911521 |
| 2026-03-13 | 11.54 | $10.39 | 894123 |
| 2026-03-12 | 11.73 | $10.11 | 624249 |
| 2026-03-11 | 11.97 | $10.87 | 675200 |
| 2026-03-10 | 12.15 | $10.97 | 870700 |
| 2026-03-09 | 12.34 | $10.87 | 1.6M |
| 2026-03-06 | 12.54 | $10.61 | 906918 |
| 2026-03-05 | 12.79 | $11.11 | 1.9M |
| 2026-03-04 | 13.00 | $11.38 | 837900 |
| 2026-03-03 | 13.20 | $11.57 | 1.6M |
| 2026-03-02 | 13.39 | $12.52 | 1.3M |
| 2026-02-27 | 13.50 | $12.63 | 684643 |
| 2026-02-26 | 13.61 | $13.02 | 1.0M |
| 2026-02-25 | 13.69 | $12.89 | 1.2M |
| 2026-02-24 | 13.79 | $13.39 | 998900 |
| 2026-02-23 | 13.85 | $13.76 | 607500 |
| 2026-02-20 | 13.89 | $13.70 | 1.0M |
| 2026-02-19 | 13.95 | $13.46 | 886100 |
| 2026-02-18 | 14.04 | $13.61 | 4.8M |
| 2026-02-17 | 14.15 | $13.97 | 1.5M |
| 2026-02-13 | 14.24 | $13.94 | 732371 |
| 2026-02-12 | 14.35 | $13.55 | 544000 |
| 2026-02-11 | 14.52 | $14.12 | 1.3M |
| 2026-02-10 | 14.64 | $14.78 | 1.1M |
| 2026-02-09 | 14.72 | $13.87 | 1.1M |
| 2026-02-06 | 14.91 | $13.08 | 1.3M |
| 2026-02-05 | 15.27 | $13.24 | 875200 |
| 2026-02-04 | 15.70 | $14.09 | 1.5M |
| 2026-02-03 | 16.14 | $14.46 | 1.1M |
| 2026-02-02 | 16.60 | $13.70 | 1.2M |
| 2026-01-30 | 17.22 | $13.83 | 1.4M |
| 2026-01-29 | 17.90 | $14.79 | 617265 |
| 2026-01-28 | 18.57 | $14.78 | 749353 |
| 2026-01-27 | 19.33 | $14.93 | 1.1M |
| 2026-01-26 | 20.14 | $15.46 | 599945 |
| 2026-01-23 | 20.99 | $15.96 | 646834 |
| 2026-01-22 | 21.85 | $16.51 | 934722 |
| 2026-01-21 | 22.74 | $16.47 | 1.7M |
| 2026-01-20 | 23.69 | $18.43 | 1.3M |
| 2026-01-16 | 24.51 | $18.50 | 1.4M |
| 2026-01-15 | 25.37 | $17.79 | 1.8M |
| 2026-01-14 | 26.36 | $16.99 | 1.5M |
| 2026-01-13 | 27.48 | $17.27 | 2.2M |
| 2026-01-12 | 28.63 | $17.65 | 2.9M |
| 2026-01-09 | 29.81 | $20.14 | 8.3M |
| 2026-01-08 | 30.79 | $31.99 | 750644 |
| 2026-01-07 | 30.62 | $31.49 | 639600 |
| 2026-01-06 | 30.49 | $31.40 | 851500 |
| 2026-01-05 | 30.36 | $29.57 | 473618 |
| 2026-01-02 | 30.40 | $29.25 | 781570 |
| 2025-12-31 | 30.48 | $30.47 | 924948 |
| 2025-12-30 | 30.44 | $31.97 | 526800 |
| 2025-12-29 | 30.24 | $31.27 | 349404 |
| 2025-12-26 | 30.11 | $31.86 | 607447 |
| 2025-12-24 | 29.91 | $31.09 | 643600 |
| 2025-12-23 | 29.79 | $31.35 | 588400 |
| 2025-12-22 | 29.65 | $31.69 | 2.4M |
| 2025-12-19 | 29.47 | $29.25 | 1.5M |
| 2025-12-18 | 29.53 | $29.06 | 2.2M |
| 2025-12-17 | 29.59 | $29.19 | 1.5M |
| 2025-12-16 | 29.63 | $29.63 | 668237 |
| 2025-12-15 | 29.62 | $29.72 | 1.2M |
| 2025-12-12 | 29.59 | $29.76 | 776410 |
| 2025-12-11 | 29.53 | $29.31 | 617300 |
| 2025-12-10 | 29.52 | $29.19 | 888700 |
| 2025-12-09 | 29.51 | $29.01 | 721800 |
| 2025-12-08 | 29.51 | $28.31 | 954400 |
| 2025-12-05 | 29.57 | $29.38 | 929133 |
| 2025-12-04 | 29.51 | $30.00 | 2.7M |
| 2025-12-03 | 29.37 | $30.40 | 686800 |
| 2025-12-02 | 29.18 | $28.44 | 597204 |
| 2025-12-01 | 29.18 | $29.53 | 420000 |
| 2025-11-28 | 29.06 | $31.34 | 220800 |
| 2025-11-26 | 28.74 | $30.86 | 442859 |
| 2025-11-25 | 28.46 | $31.51 | 421208 |
| 2025-11-24 | 28.07 | $31.40 | 672300 |
| 2025-11-21 | 27.66 | $31.42 | 673295 |
| 2025-11-20 | 27.20 | $28.40 | 514971 |
| 2025-11-19 | 26.99 | $27.72 | 346000 |
| 2025-11-18 | 26.81 | $27.11 | 308607 |
| 2025-11-17 | 26.65 | $27.16 | 288102 |
| 2025-11-14 | 26.47 | $27.18 | 316711 |
| 2025-11-13 | 26.24 | $26.24 | 556902 |
| 2025-11-12 | 26.08 | $28.16 | 366600 |
| 2025-11-11 | 25.70 | $28.82 | 681600 |
| 2025-11-10 | 25.23 | $27.49 | 660759 |
| 2025-11-07 | 24.86 | $26.30 | 619648 |
| 2025-11-06 | 24.57 | $25.04 | 692400 |
| 2025-11-05 | 24.40 | $26.51 | 780900 |
| 2025-11-04 | 24.06 | $27.81 | 549009 |
| 2025-11-03 | 23.57 | $27.71 | 612549 |
| 2025-10-31 | 23.07 | $27.22 | 571000 |
| 2025-10-30 | 22.58 | $26.78 | 1.1M |
| 2025-10-29 | 22.11 | $26.79 | 2.9M |
| 2025-10-28 | 21.61 | $24.28 | 1.1M |
| 2025-10-27 | 21.32 | $23.75 | 783850 |
| 2025-10-24 | 21.07 | $20.95 | 904200 |
| 2025-10-23 | 21.08 | $20.02 | 612300 |
| 2025-10-22 | 21.18 | $21.22 | 769200 |
| 2025-10-21 | 21.18 | $20.98 | 743500 |
| 2025-10-20 | 21.21 | $20.24 | 503200 |
| 2025-10-17 | 21.33 | $20.02 | 450021 |
| 2025-10-16 | 21.47 | $20.63 | 374400 |
| 2025-10-15 | 21.57 | $21.13 | 553744 |
| 2025-10-14 | 21.63 | $22.34 | 299200 |
| 2025-10-13 | 21.58 | $22.15 | 447900 |
| 2025-10-10 | 21.57 | $21.03 | 416100 |
| 2025-10-09 | 21.68 | $22.23 | 525837 |
| 2025-10-08 | 21.70 | $22.13 | 451104 |
| 2025-10-07 | 21.74 | $22.15 | 278700 |
| 2025-10-06 | 21.79 | $21.95 | 306332 |
| 2025-10-03 | 21.86 | $22.26 | 568500 |
| 2025-10-02 | 21.90 | $20.49 | 581309 |
| 2025-10-01 | 22.10 | $20.21 | 868200 |
| 2025-09-30 | 22.33 | $19.87 | 523706 |
| 2025-09-29 | 22.58 | $19.86 | 626539 |
| 2025-09-26 | 22.84 | $19.53 | 1.6M |
| 2025-09-25 | 23.11 | $22.13 | 782200 |
| 2025-09-24 | 23.13 | $22.73 | 421401 |
| 2025-09-23 | 23.07 | $22.87 | 980700 |
| 2025-09-22 | 22.97 | $22.90 | 1.1M |
| 2025-09-19 | 22.84 | $22.46 | 6.3M |
| 2025-09-18 | 22.72 | $23.05 | 884200 |
| 2025-09-17 | 22.51 | $23.11 | 835847 |
| 2025-09-16 | 22.26 | $23.29 | 968811 |
| 2025-09-15 | 21.96 | $25.31 | 921700 |
| 2025-09-12 | 21.44 | $26.41 | 983000 |
| 2025-09-11 | 20.76 | $25.34 | 891407 |
| 2025-09-10 | 20.13 | $24.87 | 885537 |
| 2025-09-09 | 19.50 | $25.00 | 1.3M |
| 2025-09-08 | 18.81 | $23.13 | 1.4M |
| 2025-09-05 | 18.25 | $20.20 | 539370 |
| 2025-09-04 | 17.95 | $20.10 | 271000 |
| 2025-09-03 | 17.64 | $19.68 | 560217 |
| 2025-09-02 | 17.34 | $19.02 | 461800 |
| 2025-08-29 | 17.10 | $18.84 | 385100 |
| 2025-08-28 | 16.86 | $18.71 | 313452 |
| 2025-08-27 | 16.63 | $18.97 | 490828 |
| 2025-08-26 | 16.36 | $18.33 | 343900 |
| 2025-08-25 | 16.13 | $17.45 | 498604 |
| 2025-08-22 | 15.97 | $17.05 | 892118 |
| 2025-08-21 | 15.84 | $16.89 | 753443 |
| 2025-08-20 | 15.71 | $15.30 | 882157 |
| 2025-08-19 | 15.73 | $15.88 | 764600 |
| 2025-08-18 | 15.69 | $17.26 | 709333 |
| 2025-08-15 | 15.51 | $17.04 | 586331 |
| 2025-08-14 | 15.33 | $16.71 | 551567 |
| 2025-08-13 | 15.17 | $15.10 | 1.1M |
| 2025-08-12 | 15.14 | $14.22 | 540630 |
| 2025-08-11 | 15.19 | $14.30 | 591637 |
| 2025-08-08 | 15.23 | $14.74 | 488823 |
| 2025-08-07 | 15.22 | $15.09 | 448400 |
| 2025-08-06 | 15.16 | $15.20 | 822383 |
| 2025-08-05 | 15.09 | $15.81 | 562948 |
| 2025-08-04 | 14.95 | $16.42 | 495600 |
| 2025-08-01 | 14.73 | $16.40 | 514721 |
| 2025-07-31 | 14.50 | $16.79 | 1.1M |
| 2025-07-30 | 14.22 | $16.76 | 3.0M |
| 2025-07-29 | 13.93 | $14.66 | 797813 |
| 2025-07-28 | 13.85 | $13.99 | 546222 |
| 2025-07-25 | 13.83 | $14.84 | 355455 |
| 2025-07-24 | 13.72 | $14.43 | 260700 |
| 2025-07-23 | 13.66 | $14.77 | 414200 |
| 2025-07-22 | 13.58 | $14.96 | 362491 |
| 2025-07-21 | 13.48 | $14.30 | 232300 |
| 2025-07-18 | 13.45 | $13.59 | 337700 |
| 2025-07-17 | 13.52 | $13.17 | 329200 |
| 2025-07-16 | 13.65 | $12.66 | 618800 |
| 2025-07-15 | 13.86 | $12.53 | 313000 |
| 2025-07-14 | 14.12 | $12.83 | 212041 |
| 2025-07-11 | 14.37 | $12.67 | 380502 |
| 2025-07-10 | 14.68 | $13.56 | 175001 |
| 2025-07-09 | 14.92 | $13.28 | 413806 |
| 2025-07-08 | 15.22 | $13.35 | 260520 |
| 2025-07-07 | 15.55 | $13.40 | 364641 |
| 2025-07-03 | 15.89 | $13.52 | 121300 |
| 2025-07-02 | 16.26 | $14.14 | 776175 |
| 2025-07-01 | 16.58 | $13.94 | 1.2M |
| 2025-06-30 | 16.94 | $14.56 | 760300 |
| 2025-06-27 | 17.26 | $15.07 | 1.1M |
| 2025-06-26 | 17.53 | $14.99 | 484459 |
| 2025-06-25 | 17.81 | $14.77 | 582836 |
| 2025-06-24 | 18.11 | $15.72 | 407506 |
| 2025-06-23 | 18.31 | $15.80 | 372246 |
| 2025-06-20 | 18.50 | $17.89 | 367327 |
| 2025-06-18 | 18.48 | $17.78 | 317200 |
| 2025-06-17 | 18.47 | $18.23 | 451239 |
| 2025-06-16 | 18.39 | $19.45 | 330019 |
| 2025-06-13 | 18.18 | $19.09 | 454800 |
| 2025-06-12 | 17.97 | $19.49 | 247045 |
| 2025-06-11 | 17.70 | $19.11 | 639600 |
| 2025-06-10 | 17.43 | $19.27 | 413039 |
| 2025-06-09 | 17.12 | $19.41 | 431200 |
| 2025-06-06 | 16.77 | $19.08 | 583624 |
| 2025-06-05 | 16.44 | $19.55 | 529900 |
| 2025-06-04 | 16.04 | $19.45 | 821218 |
| 2025-06-03 | 15.60 | $17.96 | 762947 |
| 2025-06-02 | 15.28 | $18.69 | 1.1M |
| 2025-05-30 | 14.86 | $17.24 | 1.2M |
| 2025-05-29 | 14.54 | $15.36 | 270337 |
| 2025-05-28 | 14.39 | $14.43 | 359902 |
| 2025-05-27 | 14.30 | $14.95 | 327900 |
| 2025-05-23 | 14.15 | $14.43 | 435940 |
| 2025-05-22 | 14.03 | $15.51 | 347667 |
| 2025-05-21 | 13.79 | $15.56 | 903500 |
| 2025-05-20 | 13.51 | $15.84 | 484000 |
| 2025-05-19 | 13.19 | $15.10 | 497522 |
| 2025-05-16 | 12.91 | $14.36 | 439523 |
| 2025-05-15 | 12.68 | $13.77 | 590400 |
| 2025-05-14 | 12.50 | $12.84 | 618000 |
| 2025-05-13 | 12.40 | $13.20 | 175800 |
| 2025-05-12 | 12.25 | $14.18 | 292800 |
| 2025-05-09 | 11.99 | $13.95 | 587047 |
| 2025-05-08 | 11.73 | $14.91 | 524145 |
| 2025-05-07 | 11.37 | $14.37 | 1.2M |
| 2025-05-06 | 11.04 | $11.35 | 469900 |
| 2025-05-05 | 10.99 | $11.68 | 404629 |
| 2025-05-02 | 10.91 | $11.83 | 419801 |
| 2025-05-01 | 10.80 | $11.14 | 223894 |
| 2025-04-30 | 10.76 | $11.05 | 305300 |
| 2025-04-29 | 10.73 | $10.99 | 799132 |
| 2025-04-28 | 10.72 | $10.80 | 238800 |
| 2025-04-25 | 10.73 | $10.96 | 363000 |
| 2025-04-24 | 10.73 | $11.06 | 272914 |
| 2025-04-23 | 10.73 | $10.46 | 373700 |
| 2025-04-22 | 10.81 | $10.39 | 177800 |
| 2025-04-21 | 10.91 | $10.05 | 291905 |
| 2025-04-17 | 11.08 | $11.14 | 421400 |
| 2025-04-16 | 11.16 | $10.94 | 307226 |
| 2025-04-15 | 11.28 | $10.48 | 175633 |
| 2025-04-14 | 11.48 | $10.46 | 347600 |
| 2025-04-11 | 11.70 | $10.91 | 448603 |
| 2025-04-10 | 11.90 | $10.69 | 443243 |
| 2025-04-09 | 12.14 | $11.81 | 773136 |
| 2025-04-08 | 12.28 | $9.71 | 407200 |
| 2025-04-07 | 12.65 | $10.44 | 455100 |
| 2025-04-04 | 12.97 | $9.91 | 860612 |
| 2025-04-03 | 13.37 | $10.77 | 801000 |
| 2025-04-02 | 13.72 | $12.05 | 565453 |
| 2025-04-01 | 13.98 | $11.24 | 309100 |
| 2025-03-31 | 14.35 | $12.24 | 933200 |
| 2025-03-28 | 14.67 | $11.71 | 824600 |
| 2025-03-27 | 15.08 | $12.67 | 684045 |
| 2025-03-26 | 15.43 | $13.15 | 1.2M |
| 2025-03-25 | 15.77 | $15.22 | 420133 |
| 2025-03-24 | 15.94 | $14.85 | 296331 |
| 2025-03-21 | 16.16 | $15.10 | 3.2M |
| 2025-03-20 | 16.39 | $15.69 | 474215 |
| 2025-03-19 | 16.59 | $15.79 | 489630 |
| 2025-03-18 | 16.80 | $15.83 | 543134 |
| 2025-03-17 | 17.04 | $16.61 | 538463 |
| 2025-03-14 | 17.23 | $14.67 | 269400 |
| 2025-03-13 | 17.64 | $14.04 | 289000 |
| 2025-03-12 | 18.15 | $14.50 | 317640 |
| 2025-03-11 | 18.65 | $15.02 | 443741 |
| 2025-03-10 | 19.14 | $14.99 | 863348 |
| 2025-03-07 | 19.67 | $16.14 | 590519 |
| 2025-03-06 | 20.13 | $17.81 | 381611 |
| 2025-03-05 | 20.45 | $18.07 | 466700 |
| 2025-03-04 | 20.77 | $18.47 | 578223 |
| 2025-03-03 | 21.08 | $20.98 | 221018 |
| 2025-02-28 | 21.15 | $20.97 | 296920 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.44
2026-07-17
Close Price
$17.29
Vol: 1.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.26
Average
16.93
Maximum
31.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.44 | $17.29 | 1.2M |
| 2026-07-16 | 17.33 | $16.90 | 687800 |
| 2026-07-15 | 17.27 | $16.86 | 1.7M |
| 2026-07-14 | 17.21 | $16.86 | 1.5M |
| 2026-07-13 | 17.14 | $16.95 | 1.0M |
| 2026-07-10 | 17.02 | $17.03 | 1.1M |
| 2026-07-09 | 16.86 | $16.43 | 428933 |
| 2026-07-08 | 16.79 | $16.18 | 999500 |
| 2026-07-07 | 16.76 | $17.00 | 787233 |
| 2026-07-06 | 16.54 | $16.72 | 694655 |
| 2026-07-02 | 16.34 | $16.76 | 606900 |
| 2026-07-01 | 16.08 | $16.70 | 787411 |
| 2026-06-30 | 15.79 | $15.67 | 931700 |
| 2026-06-29 | 15.67 | $17.00 | 715600 |
| 2026-06-26 | 15.23 | $16.82 | 2.0M |
| 2026-06-25 | 14.76 | $15.91 | 1.1M |
| 2026-06-24 | 14.39 | $14.73 | 1.5M |
| 2026-06-23 | 14.21 | $13.67 | 864205 |
| 2026-06-22 | 14.22 | $13.70 | 952218 |
| 2026-06-18 | 14.22 | $13.88 | 1.2M |
| 2026-06-17 | 14.18 | $13.19 | 1.2M |
| 2026-06-16 | 14.26 | $13.95 | 1.1M |
| 2026-06-15 | 14.20 | $14.38 | 941862 |
| 2026-06-12 | 14.02 | $14.53 | 1.3M |
| 2026-06-11 | 13.78 | $14.69 | 1.5M |
| 2026-06-10 | 13.46 | $13.72 | 712896 |
| 2026-06-09 | 13.29 | $14.39 | 885400 |
| 2026-06-08 | 12.95 | $13.87 | 1.3M |
| 2026-06-05 | 12.65 | $13.89 | 1.0M |
| 2026-06-04 | 12.30 | $13.89 | 1.3M |
| 2026-06-03 | 11.88 | $12.45 | 1.0M |
| 2026-06-02 | 11.70 | $12.79 | 900400 |
| 2026-06-01 | 11.42 | $12.80 | 707002 |
| 2026-05-29 | 11.08 | $12.12 | 430333 |
| 2026-05-28 | 10.84 | $12.10 | 580207 |
| 2026-05-27 | 10.55 | $11.63 | 572809 |
| 2026-05-26 | 10.33 | $11.72 | 796087 |
| 2026-05-22 | 10.04 | $11.82 | 1.1M |
| 2026-05-21 | 9.70 | $10.61 | 841538 |
| 2026-05-20 | 9.55 | $10.11 | 660108 |
| 2026-05-19 | 9.49 | $9.42 | 584122 |
| 2026-05-18 | 9.56 | $9.40 | 964700 |
| 2026-05-15 | 9.66 | $9.46 | 906300 |
| 2026-05-14 | 9.76 | $9.20 | 611300 |
| 2026-05-13 | 9.93 | $9.63 | 757503 |
| 2026-05-12 | 10.05 | $9.82 | 496500 |
| 2026-05-11 | 10.14 | $9.85 | 701400 |
| 2026-05-08 | 10.25 | $9.65 | 755534 |
| 2026-05-07 | 10.41 | $10.50 | 459621 |
| 2026-05-06 | 10.43 | $10.57 | 1.0M |
| 2026-05-05 | 10.44 | $10.01 | 319600 |
| 2026-05-04 | 10.57 | $10.22 | 443400 |
| 2026-05-01 | 10.67 | $10.29 | 466700 |
| 2026-04-30 | 10.78 | $10.20 | 680795 |
| 2026-04-29 | 10.93 | $9.90 | 1.0M |
| 2026-04-28 | 11.16 | $10.08 | 1.1M |
| 2026-04-27 | 11.40 | $10.65 | 605900 |
| 2026-04-24 | 11.55 | $11.17 | 799900 |
| 2026-04-23 | 11.62 | $11.43 | 1.3M |
| 2026-04-22 | 11.64 | $12.20 | 2.3M |
| 2026-04-21 | 11.51 | $12.27 | 991800 |
| 2026-04-20 | 11.33 | $12.91 | 1.4M |
| 2026-04-17 | 10.99 | $12.98 | 1.6M |
| 2026-04-16 | 10.59 | $12.18 | 1.6M |
| 2026-04-15 | 10.29 | $13.02 | 2.2M |
| 2026-04-14 | 9.76 | $11.81 | 1.2M |
| 2026-04-13 | 9.42 | $10.63 | 1.2M |
| 2026-04-10 | 9.26 | $8.86 | 2.0M |
| 2026-04-09 | 9.47 | $9.63 | 830724 |
| 2026-04-08 | 9.55 | $9.79 | 983647 |
| 2026-04-07 | 9.61 | $9.73 | 632204 |
| 2026-04-06 | 9.71 | $9.95 | 478900 |
| 2026-04-02 | 9.78 | $9.93 | 612100 |
| 2026-04-01 | 9.87 | $10.01 | 798737 |
| 2026-03-31 | 9.96 | $10.02 | 2.0M |
| 2026-03-30 | 10.07 | $9.86 | 1.6M |
| 2026-03-27 | 10.24 | $10.76 | 812700 |
| 2026-03-26 | 10.26 | $11.52 | 1.0M |
| 2026-03-25 | 10.12 | $11.31 | 723800 |
| 2026-03-24 | 10.02 | $11.24 | 580000 |
| 2026-03-23 | 9.92 | $11.02 | 759200 |
| 2026-03-20 | 9.85 | $10.70 | 1.7M |
| 2026-03-19 | 9.86 | $10.80 | 1.2M |
| 2026-03-18 | 9.85 | $10.63 | 1.7M |
| 2026-03-17 | 9.89 | $10.64 | 914603 |
| 2026-03-16 | 9.94 | $10.87 | 911521 |
| 2026-03-13 | 9.97 | $10.39 | 894123 |
| 2026-03-12 | 10.11 | $10.11 | 624249 |
| 2026-03-11 | 10.35 | $10.87 | 675200 |
| 2026-03-10 | 10.47 | $10.97 | 870700 |
| 2026-03-09 | 10.60 | $10.87 | 1.6M |
| 2026-03-06 | 10.79 | $10.61 | 906918 |
| 2026-03-05 | 11.08 | $11.11 | 1.9M |
| 2026-03-04 | 11.32 | $11.38 | 837900 |
| 2026-03-03 | 11.56 | $11.57 | 1.6M |
| 2026-03-02 | 11.80 | $12.52 | 1.3M |
| 2026-02-27 | 11.90 | $12.63 | 684643 |
| 2026-02-26 | 12.00 | $13.02 | 1.0M |
| 2026-02-25 | 12.05 | $12.89 | 1.2M |
| 2026-02-24 | 12.15 | $13.39 | 998900 |
| 2026-02-23 | 12.17 | $13.76 | 607500 |
| 2026-02-20 | 12.13 | $13.70 | 1.0M |
| 2026-02-19 | 12.12 | $13.46 | 886100 |
| 2026-02-18 | 12.17 | $13.61 | 4.8M |
| 2026-02-17 | 12.21 | $13.97 | 1.5M |
| 2026-02-13 | 12.21 | $13.94 | 732371 |
| 2026-02-12 | 12.23 | $13.55 | 544000 |
| 2026-02-11 | 12.35 | $14.12 | 1.3M |
| 2026-02-10 | 12.40 | $14.78 | 1.1M |
| 2026-02-09 | 12.33 | $13.87 | 1.1M |
| 2026-02-06 | 12.47 | $13.08 | 1.3M |
| 2026-02-05 | 12.83 | $13.24 | 875200 |
| 2026-02-04 | 13.23 | $14.09 | 1.5M |
| 2026-02-03 | 13.54 | $14.46 | 1.1M |
| 2026-02-02 | 13.85 | $13.70 | 1.2M |
| 2026-01-30 | 14.39 | $13.83 | 1.4M |
| 2026-01-29 | 15.01 | $14.79 | 617265 |
| 2026-01-28 | 15.57 | $14.78 | 749353 |
| 2026-01-27 | 16.23 | $14.93 | 1.1M |
| 2026-01-26 | 17.00 | $15.46 | 599945 |
| 2026-01-23 | 17.80 | $15.96 | 646834 |
| 2026-01-22 | 18.65 | $16.51 | 934722 |
| 2026-01-21 | 19.54 | $16.47 | 1.7M |
| 2026-01-20 | 20.60 | $18.43 | 1.3M |
| 2026-01-16 | 21.44 | $18.50 | 1.4M |
| 2026-01-15 | 22.42 | $17.79 | 1.8M |
| 2026-01-14 | 23.72 | $16.99 | 1.5M |
| 2026-01-13 | 25.41 | $17.27 | 2.2M |
| 2026-01-12 | 27.33 | $17.65 | 2.9M |
| 2026-01-09 | 29.48 | $20.14 | 8.3M |
| 2026-01-08 | 31.45 | $31.99 | 750644 |
| 2026-01-07 | 31.23 | $31.49 | 639600 |
| 2026-01-06 | 31.08 | $31.40 | 851500 |
| 2026-01-05 | 30.92 | $29.57 | 473618 |
| 2026-01-02 | 31.12 | $29.25 | 781570 |
| 2025-12-31 | 31.41 | $30.47 | 924948 |
| 2025-12-30 | 31.48 | $31.97 | 526800 |
| 2025-12-29 | 31.25 | $31.27 | 349404 |
| 2025-12-26 | 31.11 | $31.86 | 607447 |
| 2025-12-24 | 30.83 | $31.09 | 643600 |
| 2025-12-23 | 30.65 | $31.35 | 588400 |
| 2025-12-22 | 30.38 | $31.69 | 2.4M |
| 2025-12-19 | 30.00 | $29.25 | 1.5M |
| 2025-12-18 | 30.06 | $29.06 | 2.2M |
| 2025-12-17 | 30.17 | $29.19 | 1.5M |
| 2025-12-16 | 30.26 | $29.63 | 668237 |
| 2025-12-15 | 30.27 | $29.72 | 1.2M |
| 2025-12-12 | 30.25 | $29.76 | 776410 |
| 2025-12-11 | 30.22 | $29.31 | 617300 |
| 2025-12-10 | 30.27 | $29.19 | 888700 |
| 2025-12-09 | 30.34 | $29.01 | 721800 |
| 2025-12-08 | 30.45 | $28.31 | 954400 |
| 2025-12-05 | 30.72 | $29.38 | 929133 |
| 2025-12-04 | 30.80 | $30.00 | 2.7M |
| 2025-12-03 | 30.75 | $30.40 | 686800 |
| 2025-12-02 | 30.59 | $28.44 | 597204 |
| 2025-12-01 | 30.82 | $29.53 | 420000 |
| 2025-11-28 | 30.83 | $31.34 | 220800 |
| 2025-11-26 | 30.45 | $30.86 | 442859 |
| 2025-11-25 | 30.10 | $31.51 | 421208 |
| 2025-11-24 | 29.55 | $31.40 | 672300 |
| 2025-11-21 | 28.91 | $31.42 | 673295 |
| 2025-11-20 | 28.16 | $28.40 | 514971 |
| 2025-11-19 | 27.92 | $27.72 | 346000 |
| 2025-11-18 | 27.76 | $27.11 | 308607 |
| 2025-11-17 | 27.70 | $27.16 | 288102 |
| 2025-11-14 | 27.62 | $27.18 | 316711 |
| 2025-11-13 | 27.50 | $26.24 | 556902 |
| 2025-11-12 | 27.55 | $28.16 | 366600 |
| 2025-11-11 | 27.20 | $28.82 | 681600 |
| 2025-11-10 | 26.63 | $27.49 | 660759 |
| 2025-11-07 | 26.25 | $26.30 | 619648 |
| 2025-11-06 | 26.05 | $25.04 | 692400 |
| 2025-11-05 | 26.06 | $26.51 | 780900 |
| 2025-11-04 | 25.77 | $27.81 | 549009 |
| 2025-11-03 | 25.14 | $27.71 | 612549 |
| 2025-10-31 | 24.42 | $27.22 | 571000 |
| 2025-10-30 | 23.68 | $26.78 | 1.1M |
| 2025-10-29 | 22.91 | $26.79 | 2.9M |
| 2025-10-28 | 22.01 | $24.28 | 1.1M |
| 2025-10-27 | 21.50 | $23.75 | 783850 |
| 2025-10-24 | 21.01 | $20.95 | 904200 |
| 2025-10-23 | 21.03 | $20.02 | 612300 |
| 2025-10-22 | 21.26 | $21.22 | 769200 |
| 2025-10-21 | 21.26 | $20.98 | 743500 |
| 2025-10-20 | 21.32 | $20.24 | 503200 |
| 2025-10-17 | 21.54 | $20.02 | 450021 |
| 2025-10-16 | 21.85 | $20.63 | 374400 |
| 2025-10-15 | 22.07 | $21.13 | 553744 |
| 2025-10-14 | 22.22 | $22.34 | 299200 |
| 2025-10-13 | 22.14 | $22.15 | 447900 |
| 2025-10-10 | 22.08 | $21.03 | 416100 |
| 2025-10-09 | 22.24 | $22.23 | 525837 |
| 2025-10-08 | 22.18 | $22.13 | 451104 |
| 2025-10-07 | 22.12 | $22.15 | 278700 |
| 2025-10-06 | 22.04 | $21.95 | 306332 |
| 2025-10-03 | 21.99 | $22.26 | 568500 |
| 2025-10-02 | 21.87 | $20.49 | 581309 |
| 2025-10-01 | 22.09 | $20.21 | 868200 |
| 2025-09-30 | 22.41 | $19.87 | 523706 |
| 2025-09-29 | 22.84 | $19.86 | 626539 |
| 2025-09-26 | 23.34 | $19.53 | 1.6M |
| 2025-09-25 | 23.98 | $22.13 | 782200 |
| 2025-09-24 | 24.16 | $22.73 | 421401 |
| 2025-09-23 | 24.23 | $22.87 | 980700 |
| 2025-09-22 | 24.28 | $22.90 | 1.1M |
| 2025-09-19 | 24.31 | $22.46 | 6.3M |
| 2025-09-18 | 24.43 | $23.05 | 884200 |
| 2025-09-17 | 24.43 | $23.11 | 835847 |
| 2025-09-16 | 24.40 | $23.29 | 968811 |
| 2025-09-15 | 24.31 | $25.31 | 921700 |
| 2025-09-12 | 23.76 | $26.41 | 983000 |
| 2025-09-11 | 22.88 | $25.34 | 891407 |
| 2025-09-10 | 22.07 | $24.87 | 885537 |
| 2025-09-09 | 21.21 | $25.00 | 1.3M |
| 2025-09-08 | 20.18 | $23.13 | 1.4M |
| 2025-09-05 | 19.36 | $20.20 | 539370 |
| 2025-09-04 | 19.03 | $20.10 | 271000 |
| 2025-09-03 | 18.65 | $19.68 | 560217 |
| 2025-09-02 | 18.29 | $19.02 | 461800 |
| 2025-08-29 | 18.01 | $18.84 | 385100 |
| 2025-08-28 | 17.71 | $18.71 | 313452 |
| 2025-08-27 | 17.39 | $18.97 | 490828 |
| 2025-08-26 | 16.95 | $18.33 | 343900 |
| 2025-08-25 | 16.58 | $17.45 | 498604 |
| 2025-08-22 | 16.33 | $17.05 | 892118 |
| 2025-08-21 | 16.12 | $16.89 | 753443 |
| 2025-08-20 | 15.91 | $15.30 | 882157 |
| 2025-08-19 | 15.99 | $15.88 | 764600 |
| 2025-08-18 | 15.97 | $17.26 | 709333 |
| 2025-08-15 | 15.65 | $17.04 | 586331 |
| 2025-08-14 | 15.32 | $16.71 | 551567 |
| 2025-08-13 | 15.01 | $15.10 | 1.1M |
| 2025-08-12 | 14.98 | $14.22 | 540630 |
| 2025-08-11 | 15.14 | $14.30 | 591637 |
| 2025-08-08 | 15.30 | $14.74 | 488823 |
| 2025-08-07 | 15.40 | $15.09 | 448400 |
| 2025-08-06 | 15.44 | $15.20 | 822383 |
| 2025-08-05 | 15.46 | $15.81 | 562948 |
| 2025-08-04 | 15.35 | $16.42 | 495600 |
| 2025-08-01 | 15.09 | $16.40 | 514721 |
| 2025-07-31 | 14.80 | $16.79 | 1.1M |
| 2025-07-30 | 14.38 | $16.76 | 3.0M |
| 2025-07-29 | 13.90 | $14.66 | 797813 |
| 2025-07-28 | 13.78 | $13.99 | 546222 |
| 2025-07-25 | 13.79 | $14.84 | 355455 |
| 2025-07-24 | 13.62 | $14.43 | 260700 |
| 2025-07-23 | 13.52 | $14.77 | 414200 |
| 2025-07-22 | 13.34 | $14.96 | 362491 |
| 2025-07-21 | 13.08 | $14.30 | 232300 |
| 2025-07-18 | 12.94 | $13.59 | 337700 |
| 2025-07-17 | 12.92 | $13.17 | 329200 |
| 2025-07-16 | 13.00 | $12.66 | 618800 |
| 2025-07-15 | 13.20 | $12.53 | 313000 |
| 2025-07-14 | 13.47 | $12.83 | 212041 |
| 2025-07-11 | 13.72 | $12.67 | 380502 |
| 2025-07-10 | 14.06 | $13.56 | 175001 |
| 2025-07-09 | 14.26 | $13.28 | 413806 |
| 2025-07-08 | 14.57 | $13.35 | 260520 |
| 2025-07-07 | 14.91 | $13.40 | 364641 |
| 2025-07-03 | 15.30 | $13.52 | 121300 |
| 2025-07-02 | 15.73 | $14.14 | 776175 |
| 2025-07-01 | 16.10 | $13.94 | 1.2M |
| 2025-06-30 | 16.57 | $14.56 | 760300 |
| 2025-06-27 | 16.98 | $15.07 | 1.1M |
| 2025-06-26 | 17.36 | $14.99 | 484459 |
| 2025-06-25 | 17.81 | $14.77 | 582836 |
| 2025-06-24 | 18.37 | $15.72 | 407506 |
| 2025-06-23 | 18.82 | $15.80 | 372246 |
| 2025-06-20 | 19.32 | $17.89 | 367327 |
| 2025-06-18 | 19.45 | $17.78 | 317200 |
| 2025-06-17 | 19.61 | $18.23 | 451239 |
| 2025-06-16 | 19.70 | $19.45 | 330019 |
| 2025-06-13 | 19.53 | $19.09 | 454800 |
| 2025-06-12 | 19.40 | $19.49 | 247045 |
| 2025-06-11 | 19.15 | $19.11 | 639600 |
| 2025-06-10 | 18.93 | $19.27 | 413039 |
| 2025-06-09 | 18.62 | $19.41 | 431200 |
| 2025-06-06 | 18.23 | $19.08 | 583624 |
| 2025-06-05 | 17.84 | $19.55 | 529900 |
| 2025-06-04 | 17.27 | $19.45 | 821218 |
| 2025-06-03 | 16.63 | $17.96 | 762947 |
| 2025-06-02 | 16.18 | $18.69 | 1.1M |
| 2025-05-30 | 15.51 | $17.24 | 1.2M |
| 2025-05-29 | 15.02 | $15.36 | 270337 |
| 2025-05-28 | 14.85 | $14.43 | 359902 |
| 2025-05-27 | 14.84 | $14.95 | 327900 |
| 2025-05-23 | 14.71 | $14.43 | 435940 |
| 2025-05-22 | 14.67 | $15.51 | 347667 |
| 2025-05-21 | 14.39 | $15.56 | 903500 |
| 2025-05-20 | 14.05 | $15.84 | 484000 |
| 2025-05-19 | 13.59 | $15.10 | 497522 |
| 2025-05-16 | 13.20 | $14.36 | 439523 |
| 2025-05-15 | 12.92 | $13.77 | 590400 |
| 2025-05-14 | 12.70 | $12.84 | 618000 |
| 2025-05-13 | 12.65 | $13.20 | 175800 |
| 2025-05-12 | 12.51 | $14.18 | 292800 |
| 2025-05-09 | 12.15 | $13.95 | 587047 |
| 2025-05-08 | 11.77 | $14.91 | 524145 |
| 2025-05-07 | 11.13 | $14.37 | 1.2M |
| 2025-05-06 | 10.51 | $11.35 | 469900 |
| 2025-05-05 | 10.42 | $11.68 | 404629 |
| 2025-05-02 | 10.26 | $11.83 | 419801 |
| 2025-05-01 | 10.05 | $11.14 | 223894 |
| 2025-04-30 | 9.95 | $11.05 | 305300 |
| 2025-04-29 | 9.87 | $10.99 | 799132 |
| 2025-04-28 | 9.79 | $10.80 | 238800 |
| 2025-04-25 | 9.75 | $10.96 | 363000 |
| 2025-04-24 | 9.68 | $11.06 | 272914 |
| 2025-04-23 | 9.58 | $10.46 | 373700 |
| 2025-04-22 | 9.60 | $10.39 | 177800 |
| 2025-04-21 | 9.66 | $10.05 | 291905 |
| 2025-04-17 | 9.81 | $11.14 | 421400 |
| 2025-04-16 | 9.76 | $10.94 | 307226 |
| 2025-04-15 | 9.76 | $10.48 | 175633 |
| 2025-04-14 | 9.87 | $10.46 | 347600 |
| 2025-04-11 | 10.01 | $10.91 | 448603 |
| 2025-04-10 | 10.10 | $10.69 | 443243 |
| 2025-04-09 | 10.26 | $11.81 | 773136 |
| 2025-04-08 | 10.22 | $9.71 | 407200 |
| 2025-04-07 | 10.64 | $10.44 | 455100 |
| 2025-04-04 | 10.99 | $9.91 | 860612 |
| 2025-04-03 | 11.52 | $10.77 | 801000 |
| 2025-04-02 | 11.96 | $12.05 | 565453 |
| 2025-04-01 | 12.23 | $11.24 | 309100 |
| 2025-03-31 | 12.72 | $12.24 | 933200 |
| 2025-03-28 | 13.09 | $11.71 | 824600 |
| 2025-03-27 | 13.64 | $12.67 | 684045 |
| 2025-03-26 | 14.10 | $13.15 | 1.2M |
| 2025-03-25 | 14.54 | $15.22 | 420133 |
| 2025-03-24 | 14.63 | $14.85 | 296331 |
| 2025-03-21 | 14.82 | $15.10 | 3.2M |
| 2025-03-20 | 15.00 | $15.69 | 474215 |
| 2025-03-19 | 15.10 | $15.79 | 489630 |
| 2025-03-18 | 15.20 | $15.83 | 543134 |
| 2025-03-17 | 15.33 | $16.61 | 538463 |
| 2025-03-14 | 15.32 | $14.67 | 269400 |
| 2025-03-13 | 15.74 | $14.04 | 289000 |
| 2025-03-12 | 16.36 | $14.50 | 317640 |
| 2025-03-11 | 17.01 | $15.02 | 443741 |
| 2025-03-10 | 17.66 | $14.99 | 863348 |
| 2025-03-07 | 18.44 | $16.14 | 590519 |
| 2025-03-06 | 19.10 | $17.81 | 381611 |
| 2025-03-05 | 19.53 | $18.07 | 466700 |
| 2025-03-04 | 19.97 | $18.47 | 578223 |
| 2025-03-03 | 20.42 | $20.98 | 221018 |
| 2025-02-28 | 20.41 | $20.97 | 296920 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.46
2026-07-17
Close Price
$17.29
Vol: 1.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.36
Average
16.98
Maximum
31.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.46 | $17.29 | 1.2M |
| 2026-07-16 | 17.36 | $16.90 | 687800 |
| 2026-07-15 | 17.36 | $16.86 | 1.7M |
| 2026-07-14 | 17.35 | $16.86 | 1.5M |
| 2026-07-13 | 17.33 | $16.95 | 1.0M |
| 2026-07-10 | 17.25 | $17.03 | 1.1M |
| 2026-07-09 | 17.11 | $16.43 | 428933 |
| 2026-07-08 | 17.12 | $16.18 | 999500 |
| 2026-07-07 | 17.18 | $17.00 | 787233 |
| 2026-07-06 | 16.98 | $16.72 | 694655 |
| 2026-07-02 | 16.81 | $16.76 | 606900 |
| 2026-07-01 | 16.56 | $16.70 | 787411 |
| 2026-06-30 | 16.25 | $15.67 | 931700 |
| 2026-06-29 | 16.19 | $17.00 | 715600 |
| 2026-06-26 | 15.67 | $16.82 | 2.0M |
| 2026-06-25 | 15.07 | $15.91 | 1.1M |
| 2026-06-24 | 14.62 | $14.73 | 1.5M |
| 2026-06-23 | 14.43 | $13.67 | 864205 |
| 2026-06-22 | 14.52 | $13.70 | 952218 |
| 2026-06-18 | 14.60 | $13.88 | 1.2M |
| 2026-06-17 | 14.63 | $13.19 | 1.2M |
| 2026-06-16 | 14.87 | $13.95 | 1.1M |
| 2026-06-15 | 14.90 | $14.38 | 941862 |
| 2026-06-12 | 14.78 | $14.53 | 1.3M |
| 2026-06-11 | 14.57 | $14.69 | 1.5M |
| 2026-06-10 | 14.23 | $13.72 | 712896 |
| 2026-06-09 | 14.12 | $14.39 | 885400 |
| 2026-06-08 | 13.74 | $13.87 | 1.3M |
| 2026-06-05 | 13.43 | $13.89 | 1.0M |
| 2026-06-04 | 13.03 | $13.89 | 1.3M |
| 2026-06-03 | 12.53 | $12.45 | 1.0M |
| 2026-06-02 | 12.35 | $12.79 | 900400 |
| 2026-06-01 | 12.02 | $12.80 | 707002 |
| 2026-05-29 | 11.61 | $12.12 | 430333 |
| 2026-05-28 | 11.31 | $12.10 | 580207 |
| 2026-05-27 | 10.94 | $11.63 | 572809 |
| 2026-05-26 | 10.64 | $11.72 | 796087 |
| 2026-05-22 | 10.25 | $11.82 | 1.1M |
| 2026-05-21 | 9.73 | $10.61 | 841538 |
| 2026-05-20 | 9.49 | $10.11 | 660108 |
| 2026-05-19 | 9.36 | $9.42 | 584122 |
| 2026-05-18 | 9.43 | $9.40 | 964700 |
| 2026-05-15 | 9.53 | $9.46 | 906300 |
| 2026-05-14 | 9.64 | $9.20 | 611300 |
| 2026-05-13 | 9.86 | $9.63 | 757503 |
| 2026-05-12 | 10.00 | $9.82 | 496500 |
| 2026-05-11 | 10.11 | $9.85 | 701400 |
| 2026-05-08 | 10.25 | $9.65 | 755534 |
| 2026-05-07 | 10.48 | $10.50 | 459621 |
| 2026-05-06 | 10.49 | $10.57 | 1.0M |
| 2026-05-05 | 10.49 | $10.01 | 319600 |
| 2026-05-04 | 10.67 | $10.22 | 443400 |
| 2026-05-01 | 10.83 | $10.29 | 466700 |
| 2026-04-30 | 10.99 | $10.20 | 680795 |
| 2026-04-29 | 11.22 | $9.90 | 1.0M |
| 2026-04-28 | 11.60 | $10.08 | 1.1M |
| 2026-04-27 | 11.99 | $10.65 | 605900 |
| 2026-04-24 | 12.28 | $11.17 | 799900 |
| 2026-04-23 | 12.47 | $11.43 | 1.3M |
| 2026-04-22 | 12.60 | $12.20 | 2.3M |
| 2026-04-21 | 12.51 | $12.27 | 991800 |
| 2026-04-20 | 12.36 | $12.91 | 1.4M |
| 2026-04-17 | 11.96 | $12.98 | 1.6M |
| 2026-04-16 | 11.45 | $12.18 | 1.6M |
| 2026-04-15 | 11.07 | $13.02 | 2.2M |
| 2026-04-14 | 10.34 | $11.81 | 1.2M |
| 2026-04-13 | 9.84 | $10.63 | 1.2M |
| 2026-04-10 | 9.60 | $8.86 | 2.0M |
| 2026-04-09 | 9.89 | $9.63 | 830724 |
| 2026-04-08 | 9.99 | $9.79 | 983647 |
| 2026-04-07 | 10.08 | $9.73 | 632204 |
| 2026-04-06 | 10.21 | $9.95 | 478900 |
| 2026-04-02 | 10.31 | $9.93 | 612100 |
| 2026-04-01 | 10.44 | $10.01 | 798737 |
| 2026-03-31 | 10.58 | $10.02 | 2.0M |
| 2026-03-30 | 10.75 | $9.86 | 1.6M |
| 2026-03-27 | 11.01 | $10.76 | 812700 |
| 2026-03-26 | 11.05 | $11.52 | 1.0M |
| 2026-03-25 | 10.87 | $11.31 | 723800 |
| 2026-03-24 | 10.71 | $11.24 | 580000 |
| 2026-03-23 | 10.56 | $11.02 | 759200 |
| 2026-03-20 | 10.45 | $10.70 | 1.7M |
| 2026-03-19 | 10.43 | $10.80 | 1.2M |
| 2026-03-18 | 10.38 | $10.63 | 1.7M |
| 2026-03-17 | 10.39 | $10.64 | 914603 |
| 2026-03-16 | 10.42 | $10.87 | 911521 |
| 2026-03-13 | 10.40 | $10.39 | 894123 |
| 2026-03-12 | 10.54 | $10.11 | 624249 |
| 2026-03-11 | 10.82 | $10.87 | 675200 |
| 2026-03-10 | 10.94 | $10.97 | 870700 |
| 2026-03-09 | 11.07 | $10.87 | 1.6M |
| 2026-03-06 | 11.28 | $10.61 | 906918 |
| 2026-03-05 | 11.64 | $11.11 | 1.9M |
| 2026-03-04 | 11.94 | $11.38 | 837900 |
| 2026-03-03 | 12.23 | $11.57 | 1.6M |
| 2026-03-02 | 12.54 | $12.52 | 1.3M |
| 2026-02-27 | 12.64 | $12.63 | 684643 |
| 2026-02-26 | 12.75 | $13.02 | 1.0M |
| 2026-02-25 | 12.77 | $12.89 | 1.2M |
| 2026-02-24 | 12.85 | $13.39 | 998900 |
| 2026-02-23 | 12.82 | $13.76 | 607500 |
| 2026-02-20 | 12.68 | $13.70 | 1.0M |
| 2026-02-19 | 12.56 | $13.46 | 886100 |
| 2026-02-18 | 12.52 | $13.61 | 4.8M |
| 2026-02-17 | 12.45 | $13.97 | 1.5M |
| 2026-02-13 | 12.28 | $13.94 | 732371 |
| 2026-02-12 | 12.12 | $13.55 | 544000 |
| 2026-02-11 | 12.10 | $14.12 | 1.3M |
| 2026-02-10 | 11.93 | $14.78 | 1.1M |
| 2026-02-09 | 11.57 | $13.87 | 1.1M |
| 2026-02-06 | 11.47 | $13.08 | 1.3M |
| 2026-02-05 | 11.65 | $13.24 | 875200 |
| 2026-02-04 | 11.88 | $14.09 | 1.5M |
| 2026-02-03 | 11.96 | $14.46 | 1.1M |
| 2026-02-02 | 12.00 | $13.70 | 1.2M |
| 2026-01-30 | 12.37 | $13.83 | 1.4M |
| 2026-01-29 | 12.84 | $14.79 | 617265 |
| 2026-01-28 | 13.19 | $14.78 | 749353 |
| 2026-01-27 | 13.68 | $14.93 | 1.1M |
| 2026-01-26 | 14.32 | $15.46 | 599945 |
| 2026-01-23 | 15.00 | $15.96 | 646834 |
| 2026-01-22 | 15.75 | $16.51 | 934722 |
| 2026-01-21 | 16.56 | $16.47 | 1.7M |
| 2026-01-20 | 17.63 | $18.43 | 1.3M |
| 2026-01-16 | 18.39 | $18.50 | 1.4M |
| 2026-01-15 | 19.35 | $17.79 | 1.8M |
| 2026-01-14 | 20.82 | $16.99 | 1.5M |
| 2026-01-13 | 22.92 | $17.27 | 2.2M |
| 2026-01-12 | 25.43 | $17.65 | 2.9M |
| 2026-01-09 | 28.39 | $20.14 | 8.3M |
| 2026-01-08 | 31.23 | $31.99 | 750644 |
| 2026-01-07 | 30.93 | $31.49 | 639600 |
| 2026-01-06 | 30.72 | $31.40 | 851500 |
| 2026-01-05 | 30.49 | $29.57 | 473618 |
| 2026-01-02 | 30.79 | $29.25 | 781570 |
| 2025-12-31 | 31.24 | $30.47 | 924948 |
| 2025-12-30 | 31.40 | $31.97 | 526800 |
| 2025-12-29 | 31.10 | $31.27 | 349404 |
| 2025-12-26 | 30.95 | $31.86 | 607447 |
| 2025-12-24 | 30.56 | $31.09 | 643600 |
| 2025-12-23 | 30.33 | $31.35 | 588400 |
| 2025-12-22 | 29.96 | $31.69 | 2.4M |
| 2025-12-19 | 29.39 | $29.25 | 1.5M |
| 2025-12-18 | 29.47 | $29.06 | 2.2M |
| 2025-12-17 | 29.62 | $29.19 | 1.5M |
| 2025-12-16 | 29.76 | $29.63 | 668237 |
| 2025-12-15 | 29.78 | $29.72 | 1.2M |
| 2025-12-12 | 29.77 | $29.76 | 776410 |
| 2025-12-11 | 29.74 | $29.31 | 617300 |
| 2025-12-10 | 29.83 | $29.19 | 888700 |
| 2025-12-09 | 29.97 | $29.01 | 721800 |
| 2025-12-08 | 30.18 | $28.31 | 954400 |
| 2025-12-05 | 30.65 | $29.38 | 929133 |
| 2025-12-04 | 30.86 | $30.00 | 2.7M |
| 2025-12-03 | 30.90 | $30.40 | 686800 |
| 2025-12-02 | 30.80 | $28.44 | 597204 |
| 2025-12-01 | 31.27 | $29.53 | 420000 |
| 2025-11-28 | 31.47 | $31.34 | 220800 |
| 2025-11-26 | 31.11 | $30.86 | 442859 |
| 2025-11-25 | 30.78 | $31.51 | 421208 |
| 2025-11-24 | 30.15 | $31.40 | 672300 |
| 2025-11-21 | 29.38 | $31.42 | 673295 |
| 2025-11-20 | 28.42 | $28.40 | 514971 |
| 2025-11-19 | 28.17 | $27.72 | 346000 |
| 2025-11-18 | 28.07 | $27.11 | 308607 |
| 2025-11-17 | 28.11 | $27.16 | 288102 |
| 2025-11-14 | 28.12 | $27.18 | 316711 |
| 2025-11-13 | 28.11 | $26.24 | 556902 |
| 2025-11-12 | 28.35 | $28.16 | 366600 |
| 2025-11-11 | 28.02 | $28.82 | 681600 |
| 2025-11-10 | 27.37 | $27.49 | 660759 |
| 2025-11-07 | 26.98 | $26.30 | 619648 |
| 2025-11-06 | 26.84 | $25.04 | 692400 |
| 2025-11-05 | 27.05 | $26.51 | 780900 |
| 2025-11-04 | 26.81 | $27.81 | 549009 |
| 2025-11-03 | 26.08 | $27.71 | 612549 |
| 2025-10-31 | 25.19 | $27.22 | 571000 |
| 2025-10-30 | 24.23 | $26.78 | 1.1M |
| 2025-10-29 | 23.20 | $26.79 | 2.9M |
| 2025-10-28 | 21.92 | $24.28 | 1.1M |
| 2025-10-27 | 21.16 | $23.75 | 783850 |
| 2025-10-24 | 20.39 | $20.95 | 904200 |
| 2025-10-23 | 20.36 | $20.02 | 612300 |
| 2025-10-22 | 20.62 | $21.22 | 769200 |
| 2025-10-21 | 20.56 | $20.98 | 743500 |
| 2025-10-20 | 20.57 | $20.24 | 503200 |
| 2025-10-17 | 20.83 | $20.02 | 450021 |
| 2025-10-16 | 21.22 | $20.63 | 374400 |
| 2025-10-15 | 21.51 | $21.13 | 553744 |
| 2025-10-14 | 21.70 | $22.34 | 299200 |
| 2025-10-13 | 21.55 | $22.15 | 447900 |
| 2025-10-10 | 21.42 | $21.03 | 416100 |
| 2025-10-09 | 21.63 | $22.23 | 525837 |
| 2025-10-08 | 21.50 | $22.13 | 451104 |
| 2025-10-07 | 21.37 | $22.15 | 278700 |
| 2025-10-06 | 21.22 | $21.95 | 306332 |
| 2025-10-03 | 21.09 | $22.26 | 568500 |
| 2025-10-02 | 20.84 | $20.49 | 581309 |
| 2025-10-01 | 21.11 | $20.21 | 868200 |
| 2025-09-30 | 21.52 | $19.87 | 523706 |
| 2025-09-29 | 22.12 | $19.86 | 626539 |
| 2025-09-26 | 22.86 | $19.53 | 1.6M |
| 2025-09-25 | 23.84 | $22.13 | 782200 |
| 2025-09-24 | 24.21 | $22.73 | 421401 |
| 2025-09-23 | 24.44 | $22.87 | 980700 |
| 2025-09-22 | 24.65 | $22.90 | 1.1M |
| 2025-09-19 | 24.87 | $22.46 | 6.3M |
| 2025-09-18 | 25.24 | $23.05 | 884200 |
| 2025-09-17 | 25.47 | $23.11 | 835847 |
| 2025-09-16 | 25.68 | $23.29 | 968811 |
| 2025-09-15 | 25.85 | $25.31 | 921700 |
| 2025-09-12 | 25.36 | $26.41 | 983000 |
| 2025-09-11 | 24.37 | $25.34 | 891407 |
| 2025-09-10 | 23.45 | $24.87 | 885537 |
| 2025-09-09 | 22.44 | $25.00 | 1.3M |
| 2025-09-08 | 21.14 | $23.13 | 1.4M |
| 2025-09-05 | 20.12 | $20.20 | 539370 |
| 2025-09-04 | 19.77 | $20.10 | 271000 |
| 2025-09-03 | 19.36 | $19.68 | 560217 |
| 2025-09-02 | 18.97 | $19.02 | 461800 |
| 2025-08-29 | 18.68 | $18.84 | 385100 |
| 2025-08-28 | 18.36 | $18.71 | 313452 |
| 2025-08-27 | 18.00 | $18.97 | 490828 |
| 2025-08-26 | 17.47 | $18.33 | 343900 |
| 2025-08-25 | 17.00 | $17.45 | 498604 |
| 2025-08-22 | 16.71 | $17.05 | 892118 |
| 2025-08-21 | 16.46 | $16.89 | 753443 |
| 2025-08-20 | 16.20 | $15.30 | 882157 |
| 2025-08-19 | 16.38 | $15.88 | 764600 |
| 2025-08-18 | 16.41 | $17.26 | 709333 |
| 2025-08-15 | 16.00 | $17.04 | 586331 |
| 2025-08-14 | 15.56 | $16.71 | 551567 |
| 2025-08-13 | 15.13 | $15.10 | 1.1M |
| 2025-08-12 | 15.11 | $14.22 | 540630 |
| 2025-08-11 | 15.36 | $14.30 | 591637 |
| 2025-08-08 | 15.64 | $14.74 | 488823 |
| 2025-08-07 | 15.83 | $15.09 | 448400 |
| 2025-08-06 | 15.94 | $15.20 | 822383 |
| 2025-08-05 | 16.04 | $15.81 | 562948 |
| 2025-08-04 | 15.96 | $16.42 | 495600 |
| 2025-08-01 | 15.65 | $16.40 | 514721 |
| 2025-07-31 | 15.28 | $16.79 | 1.1M |
| 2025-07-30 | 14.70 | $16.76 | 3.0M |
| 2025-07-29 | 14.00 | $14.66 | 797813 |
| 2025-07-28 | 13.81 | $13.99 | 546222 |
| 2025-07-25 | 13.80 | $14.84 | 355455 |
| 2025-07-24 | 13.53 | $14.43 | 260700 |
| 2025-07-23 | 13.33 | $14.77 | 414200 |
| 2025-07-22 | 13.00 | $14.96 | 362491 |
| 2025-07-21 | 12.54 | $14.30 | 232300 |
| 2025-07-18 | 12.20 | $13.59 | 337700 |
| 2025-07-17 | 12.04 | $13.17 | 329200 |
| 2025-07-16 | 12.00 | $12.66 | 618800 |
| 2025-07-15 | 12.13 | $12.53 | 313000 |
| 2025-07-14 | 12.36 | $12.83 | 212041 |
| 2025-07-11 | 12.56 | $12.67 | 380502 |
| 2025-07-10 | 12.89 | $13.56 | 175001 |
| 2025-07-09 | 13.02 | $13.28 | 413806 |
| 2025-07-08 | 13.30 | $13.35 | 260520 |
| 2025-07-07 | 13.64 | $13.40 | 364641 |
| 2025-07-03 | 14.05 | $13.52 | 121300 |
| 2025-07-02 | 14.53 | $14.14 | 776175 |
| 2025-07-01 | 14.95 | $13.94 | 1.2M |
| 2025-06-30 | 15.52 | $14.56 | 760300 |
| 2025-06-27 | 16.04 | $15.07 | 1.1M |
| 2025-06-26 | 16.52 | $14.99 | 484459 |
| 2025-06-25 | 17.13 | $14.77 | 582836 |
| 2025-06-24 | 17.94 | $15.72 | 407506 |
| 2025-06-23 | 18.62 | $15.80 | 372246 |
| 2025-06-20 | 19.42 | $17.89 | 367327 |
| 2025-06-18 | 19.71 | $17.78 | 317200 |
| 2025-06-17 | 20.08 | $18.23 | 451239 |
| 2025-06-16 | 20.36 | $19.45 | 330019 |
| 2025-06-13 | 20.28 | $19.09 | 454800 |
| 2025-06-12 | 20.27 | $19.49 | 247045 |
| 2025-06-11 | 20.11 | $19.11 | 639600 |
| 2025-06-10 | 19.99 | $19.27 | 413039 |
| 2025-06-09 | 19.77 | $19.41 | 431200 |
| 2025-06-06 | 19.41 | $19.08 | 583624 |
| 2025-06-05 | 19.06 | $19.55 | 529900 |
| 2025-06-04 | 18.44 | $19.45 | 821218 |
| 2025-06-03 | 17.68 | $17.96 | 762947 |
| 2025-06-02 | 17.21 | $18.69 | 1.1M |
| 2025-05-30 | 16.38 | $17.24 | 1.2M |
| 2025-05-29 | 15.80 | $15.36 | 270337 |
| 2025-05-28 | 15.68 | $14.43 | 359902 |
| 2025-05-27 | 15.80 | $14.95 | 327900 |
| 2025-05-23 | 15.76 | $14.43 | 435940 |
| 2025-05-22 | 15.86 | $15.51 | 347667 |
| 2025-05-21 | 15.61 | $15.56 | 903500 |
| 2025-05-20 | 15.28 | $15.84 | 484000 |
| 2025-05-19 | 14.76 | $15.10 | 497522 |
| 2025-05-16 | 14.34 | $14.36 | 439523 |
| 2025-05-15 | 14.05 | $13.77 | 590400 |
| 2025-05-14 | 13.87 | $12.84 | 618000 |
| 2025-05-13 | 13.92 | $13.20 | 175800 |
| 2025-05-12 | 13.86 | $14.18 | 292800 |
| 2025-05-09 | 13.46 | $13.95 | 587047 |
| 2025-05-08 | 13.03 | $14.91 | 524145 |
| 2025-05-07 | 12.20 | $14.37 | 1.2M |
| 2025-05-06 | 11.35 | $11.35 | 469900 |
| 2025-05-05 | 11.26 | $11.68 | 404629 |
| 2025-05-02 | 11.06 | $11.83 | 419801 |
| 2025-05-01 | 10.76 | $11.14 | 223894 |
| 2025-04-30 | 10.63 | $11.05 | 305300 |
| 2025-04-29 | 10.50 | $10.99 | 799132 |
| 2025-04-28 | 10.37 | $10.80 | 238800 |
| 2025-04-25 | 10.28 | $10.96 | 363000 |
| 2025-04-24 | 10.13 | $11.06 | 272914 |
| 2025-04-23 | 9.94 | $10.46 | 373700 |
| 2025-04-22 | 9.91 | $10.39 | 177800 |
| 2025-04-21 | 9.91 | $10.05 | 291905 |
| 2025-04-17 | 10.05 | $11.14 | 421400 |
| 2025-04-16 | 9.88 | $10.94 | 307226 |
| 2025-04-15 | 9.77 | $10.48 | 175633 |
| 2025-04-14 | 9.81 | $10.46 | 347600 |
| 2025-04-11 | 9.88 | $10.91 | 448603 |
| 2025-04-10 | 9.86 | $10.69 | 443243 |
| 2025-04-09 | 9.93 | $11.81 | 773136 |
| 2025-04-08 | 9.70 | $9.71 | 407200 |
| 2025-04-07 | 10.12 | $10.44 | 455100 |
| 2025-04-04 | 10.43 | $9.91 | 860612 |
| 2025-04-03 | 11.01 | $10.77 | 801000 |
| 2025-04-02 | 11.49 | $12.05 | 565453 |
| 2025-04-01 | 11.69 | $11.24 | 309100 |
| 2025-03-31 | 12.23 | $12.24 | 933200 |
| 2025-03-28 | 12.60 | $11.71 | 824600 |
| 2025-03-27 | 13.25 | $12.67 | 684045 |
| 2025-03-26 | 13.77 | $13.15 | 1.2M |
| 2025-03-25 | 14.27 | $15.22 | 420133 |
| 2025-03-24 | 14.26 | $14.85 | 296331 |
| 2025-03-21 | 14.39 | $15.10 | 3.2M |
| 2025-03-20 | 14.49 | $15.69 | 474215 |
| 2025-03-19 | 14.46 | $15.79 | 489630 |
| 2025-03-18 | 14.43 | $15.83 | 543134 |
| 2025-03-17 | 14.41 | $16.61 | 538463 |
| 2025-03-14 | 14.17 | $14.67 | 269400 |
| 2025-03-13 | 14.53 | $14.04 | 289000 |
| 2025-03-12 | 15.21 | $14.50 | 317640 |
| 2025-03-11 | 15.93 | $15.02 | 443741 |
| 2025-03-10 | 16.68 | $14.99 | 863348 |
| 2025-03-07 | 17.63 | $16.14 | 590519 |
| 2025-03-06 | 18.45 | $17.81 | 381611 |
| 2025-03-05 | 18.95 | $18.07 | 466700 |
| 2025-03-04 | 19.49 | $18.47 | 578223 |
| 2025-03-03 | 20.04 | $20.98 | 221018 |
| 2025-02-28 | 19.93 | $20.97 | 296920 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.94
2026-07-17
Close Price
$17.29
Vol: 1.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.10
Average
48.25
Maximum
79.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.94 | $17.29 | 1.2M |
| 2026-07-16 | 63.21 | $16.90 | 687800 |
| 2026-07-15 | 63.03 | $16.86 | 1.7M |
| 2026-07-14 | 63.03 | $16.86 | 1.5M |
| 2026-07-13 | 63.66 | $16.95 | 1.0M |
| 2026-07-10 | 64.19 | $17.03 | 1.1M |
| 2026-07-09 | 61.90 | $16.43 | 428933 |
| 2026-07-08 | 60.90 | $16.18 | 999500 |
| 2026-07-07 | 66.29 | $17.00 | 787233 |
| 2026-07-06 | 65.29 | $16.72 | 694655 |
| 2026-07-02 | 65.56 | $16.76 | 606900 |
| 2026-07-01 | 65.36 | $16.70 | 787411 |
| 2026-06-30 | 61.76 | $15.67 | 931700 |
| 2026-06-29 | 70.77 | $17.00 | 715600 |
| 2026-06-26 | 70.21 | $16.82 | 2.0M |
| 2026-06-25 | 67.20 | $15.91 | 1.1M |
| 2026-06-24 | 62.54 | $14.73 | 1.5M |
| 2026-06-23 | 57.36 | $13.67 | 864205 |
| 2026-06-22 | 57.57 | $13.70 | 952218 |
| 2026-06-18 | 58.82 | $13.88 | 1.2M |
| 2026-06-17 | 55.29 | $13.19 | 1.2M |
| 2026-06-16 | 60.75 | $13.95 | 1.1M |
| 2026-06-15 | 64.15 | $14.38 | 941862 |
| 2026-06-12 | 65.36 | $14.53 | 1.3M |
| 2026-06-11 | 66.64 | $14.69 | 1.5M |
| 2026-06-10 | 62.41 | $13.72 | 712896 |
| 2026-06-09 | 68.08 | $14.39 | 885400 |
| 2026-06-08 | 65.79 | $13.87 | 1.3M |
| 2026-06-05 | 65.96 | $13.89 | 1.0M |
| 2026-06-04 | 65.96 | $13.89 | 1.3M |
| 2026-06-03 | 58.94 | $12.45 | 1.0M |
| 2026-06-02 | 61.80 | $12.79 | 900400 |
| 2026-06-01 | 61.88 | $12.80 | 707002 |
| 2026-05-29 | 58.22 | $12.12 | 430333 |
| 2026-05-28 | 58.11 | $12.10 | 580207 |
| 2026-05-27 | 55.44 | $11.63 | 572809 |
| 2026-05-26 | 56.09 | $11.72 | 796087 |
| 2026-05-22 | 56.79 | $11.82 | 1.1M |
| 2026-05-21 | 49.49 | $10.61 | 841538 |
| 2026-05-20 | 45.91 | $10.11 | 660108 |
| 2026-05-19 | 40.35 | $9.42 | 584122 |
| 2026-05-18 | 40.19 | $9.40 | 964700 |
| 2026-05-15 | 40.51 | $9.46 | 906300 |
| 2026-05-14 | 38.45 | $9.20 | 611300 |
| 2026-05-13 | 40.67 | $9.63 | 757503 |
| 2026-05-12 | 41.67 | $9.82 | 496500 |
| 2026-05-11 | 41.83 | $9.85 | 701400 |
| 2026-05-08 | 40.42 | $9.65 | 755534 |
| 2026-05-07 | 44.80 | $10.50 | 459621 |
| 2026-05-06 | 45.19 | $10.57 | 1.0M |
| 2026-05-05 | 41.37 | $10.01 | 319600 |
| 2026-05-04 | 42.43 | $10.22 | 443400 |
| 2026-05-01 | 42.77 | $10.29 | 466700 |
| 2026-04-30 | 42.20 | $10.20 | 680795 |
| 2026-04-29 | 40.31 | $9.90 | 1.0M |
| 2026-04-28 | 41.07 | $10.08 | 1.1M |
| 2026-04-27 | 43.56 | $10.65 | 605900 |
| 2026-04-24 | 45.98 | $11.17 | 799900 |
| 2026-04-23 | 47.22 | $11.43 | 1.3M |
| 2026-04-22 | 51.11 | $12.20 | 2.3M |
| 2026-04-21 | 51.48 | $12.27 | 991800 |
| 2026-04-20 | 54.89 | $12.91 | 1.4M |
| 2026-04-17 | 55.27 | $12.98 | 1.6M |
| 2026-04-16 | 51.63 | $12.18 | 1.6M |
| 2026-04-15 | 56.20 | $13.02 | 2.2M |
| 2026-04-14 | 50.16 | $11.81 | 1.2M |
| 2026-04-13 | 42.86 | $10.63 | 1.2M |
| 2026-04-10 | 27.80 | $8.86 | 2.0M |
| 2026-04-09 | 31.20 | $9.63 | 830724 |
| 2026-04-08 | 31.97 | $9.79 | 983647 |
| 2026-04-07 | 31.37 | $9.73 | 632204 |
| 2026-04-06 | 32.37 | $9.95 | 478900 |
| 2026-04-02 | 32.19 | $9.93 | 612100 |
| 2026-04-01 | 32.53 | $10.01 | 798737 |
| 2026-03-31 | 32.57 | $10.02 | 2.0M |
| 2026-03-30 | 31.25 | $9.86 | 1.6M |
| 2026-03-27 | 34.90 | $10.76 | 812700 |
| 2026-03-26 | 38.51 | $11.52 | 1.0M |
| 2026-03-25 | 36.79 | $11.31 | 723800 |
| 2026-03-24 | 36.23 | $11.24 | 580000 |
| 2026-03-23 | 34.48 | $11.02 | 759200 |
| 2026-03-20 | 31.91 | $10.70 | 1.7M |
| 2026-03-19 | 32.29 | $10.80 | 1.2M |
| 2026-03-18 | 30.97 | $10.63 | 1.7M |
| 2026-03-17 | 31.01 | $10.64 | 914603 |
| 2026-03-16 | 31.76 | $10.87 | 911521 |
| 2026-03-13 | 28.30 | $10.39 | 894123 |
| 2026-03-12 | 26.23 | $10.11 | 624249 |
| 2026-03-11 | 28.34 | $10.87 | 675200 |
| 2026-03-10 | 28.63 | $10.97 | 870700 |
| 2026-03-09 | 27.94 | $10.87 | 1.6M |
| 2026-03-06 | 26.16 | $10.61 | 906918 |
| 2026-03-05 | 27.39 | $11.11 | 1.9M |
| 2026-03-04 | 28.07 | $11.38 | 837900 |
| 2026-03-03 | 28.55 | $11.57 | 1.6M |
| 2026-03-02 | 31.03 | $12.52 | 1.3M |
| 2026-02-27 | 31.33 | $12.63 | 684643 |
| 2026-02-26 | 32.39 | $13.02 | 1.0M |
| 2026-02-25 | 31.66 | $12.89 | 1.2M |
| 2026-02-24 | 32.96 | $13.39 | 998900 |
| 2026-02-23 | 33.94 | $13.76 | 607500 |
| 2026-02-20 | 33.63 | $13.70 | 1.0M |
| 2026-02-19 | 32.45 | $13.46 | 886100 |
| 2026-02-18 | 32.80 | $13.61 | 4.8M |
| 2026-02-17 | 33.62 | $13.97 | 1.5M |
| 2026-02-13 | 33.48 | $13.94 | 732371 |
| 2026-02-12 | 31.82 | $13.55 | 544000 |
| 2026-02-11 | 32.97 | $14.12 | 1.3M |
| 2026-02-10 | 34.32 | $14.78 | 1.1M |
| 2026-02-09 | 30.58 | $13.87 | 1.1M |
| 2026-02-06 | 27.15 | $13.08 | 1.3M |
| 2026-02-05 | 27.41 | $13.24 | 875200 |
| 2026-02-04 | 28.80 | $14.09 | 1.5M |
| 2026-02-03 | 29.42 | $14.46 | 1.1M |
| 2026-02-02 | 26.33 | $13.70 | 1.2M |
| 2026-01-30 | 26.52 | $13.83 | 1.4M |
| 2026-01-29 | 27.93 | $14.79 | 617265 |
| 2026-01-28 | 27.89 | $14.78 | 749353 |
| 2026-01-27 | 28.10 | $14.93 | 1.1M |
| 2026-01-26 | 28.83 | $15.46 | 599945 |
| 2026-01-23 | 29.51 | $15.96 | 646834 |
| 2026-01-22 | 30.26 | $16.51 | 934722 |
| 2026-01-21 | 30.14 | $16.47 | 1.7M |
| 2026-01-20 | 32.83 | $18.43 | 1.3M |
| 2026-01-16 | 32.93 | $18.50 | 1.4M |
| 2026-01-15 | 30.91 | $17.79 | 1.8M |
| 2026-01-14 | 28.60 | $16.99 | 1.5M |
| 2026-01-13 | 28.92 | $17.27 | 2.2M |
| 2026-01-12 | 29.35 | $17.65 | 2.9M |
| 2026-01-09 | 32.30 | $20.14 | 8.3M |
| 2026-01-08 | 59.28 | $31.99 | 750644 |
| 2026-01-07 | 57.87 | $31.49 | 639600 |
| 2026-01-06 | 57.62 | $31.40 | 851500 |
| 2026-01-05 | 52.11 | $29.57 | 473618 |
| 2026-01-02 | 51.05 | $29.25 | 781570 |
| 2025-12-31 | 55.49 | $30.47 | 924948 |
| 2025-12-30 | 61.76 | $31.97 | 526800 |
| 2025-12-29 | 59.74 | $31.27 | 349404 |
| 2025-12-26 | 62.38 | $31.86 | 607447 |
| 2025-12-24 | 60.20 | $31.09 | 643600 |
| 2025-12-23 | 61.34 | $31.35 | 588400 |
| 2025-12-22 | 62.82 | $31.69 | 2.4M |
| 2025-12-19 | 55.52 | $29.25 | 1.5M |
| 2025-12-18 | 54.87 | $29.06 | 2.2M |
| 2025-12-17 | 55.40 | $29.19 | 1.5M |
| 2025-12-16 | 57.18 | $29.63 | 668237 |
| 2025-12-15 | 57.53 | $29.72 | 1.2M |
| 2025-12-12 | 57.69 | $29.76 | 776410 |
| 2025-12-11 | 56.45 | $29.31 | 617300 |
| 2025-12-10 | 56.13 | $29.19 | 888700 |
| 2025-12-09 | 55.66 | $29.01 | 721800 |
| 2025-12-08 | 53.82 | $28.31 | 954400 |
| 2025-12-05 | 57.26 | $29.38 | 929133 |
| 2025-12-04 | 59.34 | $30.00 | 2.7M |
| 2025-12-03 | 60.70 | $30.40 | 686800 |
| 2025-12-02 | 56.02 | $28.44 | 597204 |
| 2025-12-01 | 59.78 | $29.53 | 420000 |
| 2025-11-28 | 66.84 | $31.34 | 220800 |
| 2025-11-26 | 65.82 | $30.86 | 442859 |
| 2025-11-25 | 68.53 | $31.51 | 421208 |
| 2025-11-24 | 68.32 | $31.40 | 672300 |
| 2025-11-21 | 68.40 | $31.42 | 673295 |
| 2025-11-20 | 62.16 | $28.40 | 514971 |
| 2025-11-19 | 60.49 | $27.72 | 346000 |
| 2025-11-18 | 58.94 | $27.11 | 308607 |
| 2025-11-17 | 59.12 | $27.16 | 288102 |
| 2025-11-14 | 59.19 | $27.18 | 316711 |
| 2025-11-13 | 56.96 | $26.24 | 556902 |
| 2025-11-12 | 63.72 | $28.16 | 366600 |
| 2025-11-11 | 66.29 | $28.82 | 681600 |
| 2025-11-10 | 63.47 | $27.49 | 660759 |
| 2025-11-07 | 60.67 | $26.30 | 619648 |
| 2025-11-06 | 57.39 | $25.04 | 692400 |
| 2025-11-05 | 63.24 | $26.51 | 780900 |
| 2025-11-04 | 69.16 | $27.81 | 549009 |
| 2025-11-03 | 68.95 | $27.71 | 612549 |
| 2025-10-31 | 67.92 | $27.22 | 571000 |
| 2025-10-30 | 66.98 | $26.78 | 1.1M |
| 2025-10-29 | 67.03 | $26.79 | 2.9M |
| 2025-10-28 | 61.22 | $24.28 | 1.1M |
| 2025-10-27 | 59.79 | $23.75 | 783850 |
| 2025-10-24 | 50.73 | $20.95 | 904200 |
| 2025-10-23 | 46.96 | $20.02 | 612300 |
| 2025-10-22 | 51.83 | $21.22 | 769200 |
| 2025-10-21 | 50.86 | $20.98 | 743500 |
| 2025-10-20 | 47.79 | $20.24 | 503200 |
| 2025-10-17 | 46.85 | $20.02 | 450021 |
| 2025-10-16 | 49.18 | $20.63 | 374400 |
| 2025-10-15 | 51.16 | $21.13 | 553744 |
| 2025-10-14 | 56.37 | $22.34 | 299200 |
| 2025-10-13 | 55.69 | $22.15 | 447900 |
| 2025-10-10 | 51.50 | $21.03 | 416100 |
| 2025-10-09 | 56.99 | $22.23 | 525837 |
| 2025-10-08 | 56.62 | $22.13 | 451104 |
| 2025-10-07 | 56.72 | $22.15 | 278700 |
| 2025-10-06 | 56.04 | $21.95 | 306332 |
| 2025-10-03 | 57.36 | $22.26 | 568500 |
| 2025-10-02 | 51.12 | $20.49 | 581309 |
| 2025-10-01 | 50.02 | $20.21 | 868200 |
| 2025-09-30 | 48.69 | $19.87 | 523706 |
| 2025-09-29 | 48.65 | $19.86 | 626539 |
| 2025-09-26 | 47.42 | $19.53 | 1.6M |
| 2025-09-25 | 57.76 | $22.13 | 782200 |
| 2025-09-24 | 60.65 | $22.73 | 421401 |
| 2025-09-23 | 61.34 | $22.87 | 980700 |
| 2025-09-22 | 61.48 | $22.90 | 1.1M |
| 2025-09-19 | 60.20 | $22.46 | 6.3M |
| 2025-09-18 | 62.85 | $23.05 | 884200 |
| 2025-09-17 | 63.12 | $23.11 | 835847 |
| 2025-09-16 | 63.89 | $23.29 | 968811 |
| 2025-09-15 | 73.53 | $25.31 | 921700 |
| 2025-09-12 | 79.76 | $26.41 | 983000 |
| 2025-09-11 | 78.04 | $25.34 | 891407 |
| 2025-09-10 | 77.24 | $24.87 | 885537 |
| 2025-09-09 | 77.99 | $25.00 | 1.3M |
| 2025-09-08 | 74.61 | $23.13 | 1.4M |
| 2025-09-05 | 67.08 | $20.20 | 539370 |
| 2025-09-04 | 66.76 | $20.10 | 271000 |
| 2025-09-03 | 65.42 | $19.68 | 560217 |
| 2025-09-02 | 63.21 | $19.02 | 461800 |
| 2025-08-29 | 62.59 | $18.84 | 385100 |
| 2025-08-28 | 62.16 | $18.71 | 313452 |
| 2025-08-27 | 63.57 | $18.97 | 490828 |
| 2025-08-26 | 61.52 | $18.33 | 343900 |
| 2025-08-25 | 58.48 | $17.45 | 498604 |
| 2025-08-22 | 57.01 | $17.05 | 892118 |
| 2025-08-21 | 56.42 | $16.89 | 753443 |
| 2025-08-20 | 49.99 | $15.30 | 882157 |
| 2025-08-19 | 52.69 | $15.88 | 764600 |
| 2025-08-18 | 60.00 | $17.26 | 709333 |
| 2025-08-15 | 59.14 | $17.04 | 586331 |
| 2025-08-14 | 57.85 | $16.71 | 551567 |
| 2025-08-13 | 50.63 | $15.10 | 1.1M |
| 2025-08-12 | 45.80 | $14.22 | 540630 |
| 2025-08-11 | 46.19 | $14.30 | 591637 |
| 2025-08-08 | 48.34 | $14.74 | 488823 |
| 2025-08-07 | 50.10 | $15.09 | 448400 |
| 2025-08-06 | 50.65 | $15.20 | 822383 |
| 2025-08-05 | 53.77 | $15.81 | 562948 |
| 2025-08-04 | 57.11 | $16.42 | 495600 |
| 2025-08-01 | 57.02 | $16.40 | 514721 |
| 2025-07-31 | 59.15 | $16.79 | 1.1M |
| 2025-07-30 | 59.03 | $16.76 | 3.0M |
| 2025-07-29 | 49.96 | $14.66 | 797813 |
| 2025-07-28 | 46.36 | $13.99 | 546222 |
| 2025-07-25 | 50.76 | $14.84 | 355455 |
| 2025-07-24 | 48.52 | $14.43 | 260700 |
| 2025-07-23 | 50.33 | $14.77 | 414200 |
| 2025-07-22 | 51.34 | $14.96 | 362491 |
| 2025-07-21 | 47.88 | $14.30 | 232300 |
| 2025-07-18 | 43.79 | $13.59 | 337700 |
| 2025-07-17 | 41.19 | $13.17 | 329200 |
| 2025-07-16 | 37.89 | $12.66 | 618800 |
| 2025-07-15 | 37.03 | $12.53 | 313000 |
| 2025-07-14 | 38.19 | $12.83 | 212041 |
| 2025-07-11 | 37.19 | $12.67 | 380502 |
| 2025-07-10 | 40.64 | $13.56 | 175001 |
| 2025-07-09 | 38.95 | $13.28 | 413806 |
| 2025-07-08 | 39.22 | $13.35 | 260520 |
| 2025-07-07 | 39.40 | $13.40 | 364641 |
| 2025-07-03 | 39.82 | $13.52 | 121300 |
| 2025-07-02 | 42.03 | $14.14 | 776175 |
| 2025-07-01 | 41.03 | $13.94 | 1.2M |
| 2025-06-30 | 43.23 | $14.56 | 760300 |
| 2025-06-27 | 45.12 | $15.07 | 1.1M |
| 2025-06-26 | 44.76 | $14.99 | 484459 |
| 2025-06-25 | 43.79 | $14.77 | 582836 |
| 2025-06-24 | 47.17 | $15.72 | 407506 |
| 2025-06-23 | 47.46 | $15.80 | 372246 |
| 2025-06-20 | 56.10 | $17.89 | 367327 |
| 2025-06-18 | 55.70 | $17.78 | 317200 |
| 2025-06-17 | 57.76 | $18.23 | 451239 |
| 2025-06-16 | 63.85 | $19.45 | 330019 |
| 2025-06-13 | 62.75 | $19.09 | 454800 |
| 2025-06-12 | 64.83 | $19.49 | 247045 |
| 2025-06-11 | 63.75 | $19.11 | 639600 |
| 2025-06-10 | 64.54 | $19.27 | 413039 |
| 2025-06-09 | 65.22 | $19.41 | 431200 |
| 2025-06-06 | 64.38 | $19.08 | 583624 |
| 2025-06-05 | 66.55 | $19.55 | 529900 |
| 2025-06-04 | 66.32 | $19.45 | 821218 |
| 2025-06-03 | 62.70 | $17.96 | 762947 |
| 2025-06-02 | 66.01 | $18.69 | 1.1M |
| 2025-05-30 | 62.25 | $17.24 | 1.2M |
| 2025-05-29 | 56.31 | $15.36 | 270337 |
| 2025-05-28 | 52.82 | $14.43 | 359902 |
| 2025-05-27 | 55.16 | $14.95 | 327900 |
| 2025-05-23 | 53.19 | $14.43 | 435940 |
| 2025-05-22 | 58.24 | $15.51 | 347667 |
| 2025-05-21 | 58.49 | $15.56 | 903500 |
| 2025-05-20 | 59.82 | $15.84 | 484000 |
| 2025-05-19 | 57.38 | $15.10 | 497522 |
| 2025-05-16 | 54.77 | $14.36 | 439523 |
| 2025-05-15 | 52.57 | $13.77 | 590400 |
| 2025-05-14 | 48.84 | $12.84 | 618000 |
| 2025-05-13 | 50.30 | $13.20 | 175800 |
| 2025-05-12 | 54.49 | $14.18 | 292800 |
| 2025-05-09 | 53.63 | $13.95 | 587047 |
| 2025-05-08 | 57.98 | $14.91 | 524145 |
| 2025-05-07 | 56.07 | $14.37 | 1.2M |
| 2025-05-06 | 42.13 | $11.35 | 469900 |
| 2025-05-05 | 43.56 | $11.68 | 404629 |
| 2025-05-02 | 44.22 | $11.83 | 419801 |
| 2025-05-01 | 40.32 | $11.14 | 223894 |
| 2025-04-30 | 39.80 | $11.05 | 305300 |
| 2025-04-29 | 39.46 | $10.99 | 799132 |
| 2025-04-28 | 38.43 | $10.80 | 238800 |
| 2025-04-25 | 38.96 | $10.96 | 363000 |
| 2025-04-24 | 39.29 | $11.06 | 272914 |
| 2025-04-23 | 36.29 | $10.46 | 373700 |
| 2025-04-22 | 35.94 | $10.39 | 177800 |
| 2025-04-21 | 34.27 | $10.05 | 291905 |
| 2025-04-17 | 37.22 | $11.14 | 421400 |
| 2025-04-16 | 36.26 | $10.94 | 307226 |
| 2025-04-15 | 34.07 | $10.48 | 175633 |
| 2025-04-14 | 33.97 | $10.46 | 347600 |
| 2025-04-11 | 35.04 | $10.91 | 448603 |
| 2025-04-10 | 34.08 | $10.69 | 443243 |
| 2025-04-09 | 36.71 | $11.81 | 773136 |
| 2025-04-08 | 26.62 | $9.71 | 407200 |
| 2025-04-07 | 28.10 | $10.44 | 455100 |
| 2025-04-04 | 25.23 | $9.91 | 860612 |
| 2025-04-03 | 26.88 | $10.77 | 801000 |
| 2025-04-02 | 29.62 | $12.05 | 565453 |
| 2025-04-01 | 25.02 | $11.24 | 309100 |
| 2025-03-31 | 27.10 | $12.24 | 933200 |
| 2025-03-28 | 23.92 | $11.71 | 824600 |
| 2025-03-27 | 25.86 | $12.67 | 684045 |
| 2025-03-26 | 26.90 | $13.15 | 1.2M |
| 2025-03-25 | 32.19 | $15.22 | 420133 |
| 2025-03-24 | 29.85 | $14.85 | 296331 |
| 2025-03-21 | 30.52 | $15.10 | 3.2M |
| 2025-03-20 | 32.16 | $15.69 | 474215 |
| 2025-03-19 | 32.44 | $15.79 | 489630 |
| 2025-03-18 | 32.54 | $15.83 | 543134 |
| 2025-03-17 | 34.67 | $16.61 | 538463 |
| 2025-03-14 | 22.72 | $14.67 | 269400 |
| 2025-03-13 | 18.10 | $14.04 | 289000 |
| 2025-03-12 | 18.88 | $14.50 | 317640 |
| 2025-03-11 | 19.81 | $15.02 | 443741 |
| 2025-03-10 | 19.59 | $14.99 | 863348 |
| 2025-03-07 | 21.71 | $16.14 | 590519 |
| 2025-03-06 | 25.51 | $17.81 | 381611 |
| 2025-03-05 | 26.19 | $18.07 | 466700 |
| 2025-03-04 | 27.25 | $18.47 | 578223 |
| 2025-03-03 | 35.92 | $20.98 | 221018 |
| 2025-02-28 | 35.84 | $20.97 | 296920 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.96
2026-07-17
Close Price
$17.29
Vol: 1.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.94
Average
-50.57
Maximum
-0.16
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -11.96 | $17.29 | 1.2M |
| 2026-07-16 | -20.00 | $16.90 | 687800 |
| 2026-07-15 | -20.82 | $16.86 | 1.7M |
| 2026-07-14 | -16.70 | $16.86 | 1.5M |
| 2026-07-13 | -13.63 | $16.95 | 1.0M |
| 2026-07-10 | -11.87 | $17.03 | 1.1M |
| 2026-07-09 | -25.05 | $16.43 | 428933 |
| 2026-07-08 | -30.55 | $16.18 | 999500 |
| 2026-07-07 | -12.53 | $17.00 | 787233 |
| 2026-07-06 | -11.06 | $16.72 | 694655 |
| 2026-07-02 | -8.54 | $16.76 | 606900 |
| 2026-07-01 | -9.76 | $16.70 | 787411 |
| 2026-06-30 | -30.69 | $15.67 | 931700 |
| 2026-06-29 | -3.33 | $17.00 | 715600 |
| 2026-06-26 | -5.40 | $16.82 | 2.0M |
| 2026-06-25 | -13.69 | $15.91 | 1.1M |
| 2026-06-24 | -8.45 | $14.73 | 1.5M |
| 2026-06-23 | -35.56 | $13.67 | 864205 |
| 2026-06-22 | -32.58 | $13.70 | 952218 |
| 2026-06-18 | -21.13 | $13.88 | 1.2M |
| 2026-06-17 | -32.09 | $13.19 | 1.2M |
| 2026-06-16 | -17.95 | $13.95 | 1.1M |
| 2026-06-15 | -10.39 | $14.38 | 941862 |
| 2026-06-12 | -5.96 | $14.53 | 1.3M |
| 2026-06-11 | -3.24 | $14.69 | 1.5M |
| 2026-06-10 | -19.76 | $13.72 | 712896 |
| 2026-06-09 | -8.35 | $14.39 | 885400 |
| 2026-06-08 | -9.83 | $13.87 | 1.3M |
| 2026-06-05 | -8.27 | $13.89 | 1.0M |
| 2026-06-04 | -8.27 | $13.89 | 1.3M |
| 2026-06-03 | -12.91 | $12.45 | 1.0M |
| 2026-06-02 | -4.30 | $12.79 | 900400 |
| 2026-06-01 | -4.05 | $12.80 | 707002 |
| 2026-05-29 | -8.80 | $12.12 | 430333 |
| 2026-05-28 | -9.38 | $12.10 | 580207 |
| 2026-05-27 | -23.17 | $11.63 | 572809 |
| 2026-05-26 | -20.53 | $11.72 | 796087 |
| 2026-05-22 | -17.60 | $11.82 | 1.1M |
| 2026-05-21 | -38.22 | $10.61 | 841538 |
| 2026-05-20 | -65.73 | $10.11 | 660108 |
| 2026-05-19 | -89.70 | $9.42 | 584122 |
| 2026-05-18 | -90.44 | $9.40 | 964700 |
| 2026-05-15 | -89.63 | $9.46 | 906300 |
| 2026-05-14 | -99.52 | $9.20 | 611300 |
| 2026-05-13 | -93.94 | $9.63 | 757503 |
| 2026-05-12 | -91.69 | $9.82 | 496500 |
| 2026-05-11 | -90.91 | $9.85 | 701400 |
| 2026-05-08 | -82.77 | $9.65 | 755534 |
| 2026-05-07 | -62.64 | $10.50 | 459621 |
| 2026-05-06 | -61.10 | $10.57 | 1.0M |
| 2026-05-05 | -73.41 | $10.01 | 319600 |
| 2026-05-04 | -68.79 | $10.22 | 443400 |
| 2026-05-01 | -67.25 | $10.29 | 466700 |
| 2026-04-30 | -69.23 | $10.20 | 680795 |
| 2026-04-29 | -75.82 | $9.90 | 1.0M |
| 2026-04-28 | -71.87 | $10.08 | 1.1M |
| 2026-04-27 | -59.34 | $10.65 | 605900 |
| 2026-04-24 | -47.91 | $11.17 | 799900 |
| 2026-04-23 | -42.20 | $11.43 | 1.3M |
| 2026-04-22 | -25.27 | $12.20 | 2.3M |
| 2026-04-21 | -23.74 | $12.27 | 991800 |
| 2026-04-20 | -9.67 | $12.91 | 1.4M |
| 2026-04-17 | -7.52 | $12.98 | 1.6M |
| 2026-04-16 | -25.22 | $12.18 | 1.6M |
| 2026-04-15 | -5.59 | $13.02 | 2.2M |
| 2026-04-14 | -3.53 | $11.81 | 1.2M |
| 2026-04-13 | -41.35 | $10.63 | 1.2M |
| 2026-04-10 | -98.08 | $8.86 | 2.0M |
| 2026-04-09 | -89.80 | $9.63 | 830724 |
| 2026-04-08 | -83.53 | $9.79 | 983647 |
| 2026-04-07 | -85.88 | $9.73 | 632204 |
| 2026-04-06 | -77.25 | $9.95 | 478900 |
| 2026-04-02 | -78.04 | $9.93 | 612100 |
| 2026-04-01 | -74.90 | $10.01 | 798737 |
| 2026-03-31 | -74.51 | $10.02 | 2.0M |
| 2026-03-30 | -94.12 | $9.86 | 1.6M |
| 2026-03-27 | -69.20 | $10.76 | 812700 |
| 2026-03-26 | -47.56 | $11.52 | 1.0M |
| 2026-03-25 | -56.79 | $11.31 | 723800 |
| 2026-03-24 | -61.89 | $11.24 | 580000 |
| 2026-03-23 | -73.70 | $11.02 | 759200 |
| 2026-03-20 | -81.28 | $10.70 | 1.7M |
| 2026-03-19 | -78.91 | $10.80 | 1.2M |
| 2026-03-18 | -82.94 | $10.63 | 1.7M |
| 2026-03-17 | -82.70 | $10.64 | 914603 |
| 2026-03-16 | -78.52 | $10.87 | 911521 |
| 2026-03-13 | -89.31 | $10.39 | 894123 |
| 2026-03-12 | -95.87 | $10.11 | 624249 |
| 2026-03-11 | -82.91 | $10.87 | 675200 |
| 2026-03-10 | -83.36 | $10.97 | 870700 |
| 2026-03-09 | -85.19 | $10.87 | 1.6M |
| 2026-03-06 | -96.66 | $10.61 | 906918 |
| 2026-03-05 | -88.22 | $11.11 | 1.9M |
| 2026-03-04 | -98.81 | $11.38 | 837900 |
| 2026-03-03 | -94.29 | $11.57 | 1.6M |
| 2026-03-02 | -71.67 | $12.52 | 1.3M |
| 2026-02-27 | -69.05 | $12.63 | 684643 |
| 2026-02-26 | -59.76 | $13.02 | 1.0M |
| 2026-02-25 | -62.86 | $12.89 | 1.2M |
| 2026-02-24 | -50.95 | $13.39 | 998900 |
| 2026-02-23 | -53.00 | $13.76 | 607500 |
| 2026-02-20 | -55.11 | $13.70 | 1.0M |
| 2026-02-19 | -66.03 | $13.46 | 886100 |
| 2026-02-18 | -67.89 | $13.61 | 4.8M |
| 2026-02-17 | -80.06 | $13.97 | 1.5M |
| 2026-02-13 | -80.54 | $13.94 | 732371 |
| 2026-02-12 | -86.71 | $13.55 | 544000 |
| 2026-02-11 | -77.69 | $14.12 | 1.3M |
| 2026-02-10 | -67.25 | $14.78 | 1.1M |
| 2026-02-09 | -84.74 | $13.87 | 1.1M |
| 2026-02-06 | -98.37 | $13.08 | 1.3M |
| 2026-02-05 | -99.64 | $13.24 | 875200 |
| 2026-02-04 | -96.40 | $14.09 | 1.5M |
| 2026-02-03 | -94.47 | $14.46 | 1.1M |
| 2026-02-02 | -98.44 | $13.70 | 1.2M |
| 2026-01-30 | -99.68 | $13.83 | 1.4M |
| 2026-01-29 | -98.18 | $14.79 | 617265 |
| 2026-01-28 | -98.23 | $14.78 | 749353 |
| 2026-01-27 | -97.41 | $14.93 | 1.1M |
| 2026-01-26 | -99.94 | $15.46 | 599945 |
| 2026-01-23 | -99.22 | $15.96 | 646834 |
| 2026-01-22 | -97.04 | $16.51 | 934722 |
| 2026-01-21 | -97.28 | $16.47 | 1.7M |
| 2026-01-20 | -85.45 | $18.43 | 1.3M |
| 2026-01-16 | -85.02 | $18.50 | 1.4M |
| 2026-01-15 | -89.31 | $17.79 | 1.8M |
| 2026-01-14 | -94.14 | $16.99 | 1.5M |
| 2026-01-13 | -92.45 | $17.27 | 2.2M |
| 2026-01-12 | -98.48 | $17.65 | 2.9M |
| 2026-01-09 | -99.04 | $20.14 | 8.3M |
| 2026-01-08 | -12.50 | $31.99 | 750644 |
| 2026-01-07 | -22.27 | $31.49 | 639600 |
| 2026-01-06 | -19.55 | $31.40 | 851500 |
| 2026-01-05 | -61.14 | $29.57 | 473618 |
| 2026-01-02 | -68.41 | $29.25 | 781570 |
| 2025-12-31 | -40.68 | $30.47 | 924948 |
| 2025-12-30 | -6.59 | $31.97 | 526800 |
| 2025-12-29 | -22.50 | $31.27 | 349404 |
| 2025-12-26 | -9.09 | $31.86 | 607447 |
| 2025-12-24 | -33.40 | $31.09 | 643600 |
| 2025-12-23 | -28.04 | $31.35 | 588400 |
| 2025-12-22 | -21.03 | $31.69 | 2.4M |
| 2025-12-19 | -71.34 | $29.25 | 1.5M |
| 2025-12-18 | -75.26 | $29.06 | 2.2M |
| 2025-12-17 | -59.66 | $29.19 | 1.5M |
| 2025-12-16 | -48.13 | $29.63 | 668237 |
| 2025-12-15 | -46.07 | $29.72 | 1.2M |
| 2025-12-12 | -44.83 | $29.76 | 776410 |
| 2025-12-11 | -51.67 | $29.31 | 617300 |
| 2025-12-10 | -53.50 | $29.19 | 888700 |
| 2025-12-09 | -56.23 | $29.01 | 721800 |
| 2025-12-08 | -66.87 | $28.31 | 954400 |
| 2025-12-05 | -42.80 | $29.38 | 929133 |
| 2025-12-04 | -32.34 | $30.00 | 2.7M |
| 2025-12-03 | -27.57 | $30.40 | 686800 |
| 2025-12-02 | -50.95 | $28.44 | 597204 |
| 2025-12-01 | -37.95 | $29.53 | 420000 |
| 2025-11-28 | -16.35 | $31.34 | 220800 |
| 2025-11-26 | -22.08 | $30.86 | 442859 |
| 2025-11-25 | -11.14 | $31.51 | 421208 |
| 2025-11-24 | -11.27 | $31.40 | 672300 |
| 2025-11-21 | -6.22 | $31.42 | 673295 |
| 2025-11-20 | -18.80 | $28.40 | 514971 |
| 2025-11-19 | -24.98 | $27.72 | 346000 |
| 2025-11-18 | -30.52 | $27.11 | 308607 |
| 2025-11-17 | -30.06 | $27.16 | 288102 |
| 2025-11-14 | -29.88 | $27.18 | 316711 |
| 2025-11-13 | -38.42 | $26.24 | 556902 |
| 2025-11-12 | -20.98 | $28.16 | 366600 |
| 2025-11-11 | -14.99 | $28.82 | 681600 |
| 2025-11-10 | -27.07 | $27.49 | 660759 |
| 2025-11-07 | -37.87 | $26.30 | 619648 |
| 2025-11-06 | -49.32 | $25.04 | 692400 |
| 2025-11-05 | -35.97 | $26.51 | 780900 |
| 2025-11-04 | -24.16 | $27.81 | 549009 |
| 2025-11-03 | -25.07 | $27.71 | 612549 |
| 2025-10-31 | -29.52 | $27.22 | 571000 |
| 2025-10-30 | -33.52 | $26.78 | 1.1M |
| 2025-10-29 | -33.42 | $26.79 | 2.9M |
| 2025-10-28 | -10.17 | $24.28 | 1.1M |
| 2025-10-27 | -5.26 | $23.75 | 783850 |
| 2025-10-24 | -56.68 | $20.95 | 904200 |
| 2025-10-23 | -75.50 | $20.02 | 612300 |
| 2025-10-22 | -48.78 | $21.22 | 769200 |
| 2025-10-21 | -56.99 | $20.98 | 743500 |
| 2025-10-20 | -72.44 | $20.24 | 503200 |
| 2025-10-17 | -77.04 | $20.02 | 450021 |
| 2025-10-16 | -64.30 | $20.63 | 374400 |
| 2025-10-15 | -53.86 | $21.13 | 553744 |
| 2025-10-14 | -31.74 | $22.34 | 299200 |
| 2025-10-13 | -49.61 | $22.15 | 447900 |
| 2025-10-10 | -72.74 | $21.03 | 416100 |
| 2025-10-09 | -57.24 | $22.23 | 525837 |
| 2025-10-08 | -58.53 | $22.13 | 451104 |
| 2025-10-07 | -58.27 | $22.15 | 278700 |
| 2025-10-06 | -60.85 | $21.95 | 306332 |
| 2025-10-03 | -56.85 | $22.26 | 568500 |
| 2025-10-02 | -79.72 | $20.49 | 581309 |
| 2025-10-01 | -83.33 | $20.21 | 868200 |
| 2025-09-30 | -87.50 | $19.87 | 523706 |
| 2025-09-29 | -83.54 | $19.86 | 626539 |
| 2025-09-26 | -83.49 | $19.53 | 1.6M |
| 2025-09-25 | -53.04 | $22.13 | 782200 |
| 2025-09-24 | -45.49 | $22.73 | 421401 |
| 2025-09-23 | -41.06 | $22.87 | 980700 |
| 2025-09-22 | -38.64 | $22.90 | 1.1M |
| 2025-09-19 | -42.13 | $22.46 | 6.3M |
| 2025-09-18 | -31.53 | $23.05 | 884200 |
| 2025-09-17 | -29.81 | $23.11 | 835847 |
| 2025-09-16 | -28.30 | $23.29 | 968811 |
| 2025-09-15 | -11.34 | $25.31 | 921700 |
| 2025-09-12 | -2.10 | $26.41 | 983000 |
| 2025-09-11 | -2.62 | $25.34 | 891407 |
| 2025-09-10 | -3.85 | $24.87 | 885537 |
| 2025-09-09 | -1.26 | $25.00 | 1.3M |
| 2025-09-08 | -1.30 | $23.13 | 1.4M |
| 2025-09-05 | -12.50 | $20.20 | 539370 |
| 2025-09-04 | -0.16 | $20.10 | 271000 |
| 2025-09-03 | -1.05 | $19.68 | 560217 |
| 2025-09-02 | -5.68 | $19.02 | 461800 |
| 2025-08-29 | -9.09 | $18.84 | 385100 |
| 2025-08-28 | -9.67 | $18.71 | 313452 |
| 2025-08-27 | -3.71 | $18.97 | 490828 |
| 2025-08-26 | -3.81 | $18.33 | 343900 |
| 2025-08-25 | -19.21 | $17.45 | 498604 |
| 2025-08-22 | -27.95 | $17.05 | 892118 |
| 2025-08-21 | -26.12 | $16.89 | 753443 |
| 2025-08-20 | -63.53 | $15.30 | 882157 |
| 2025-08-19 | -49.88 | $15.88 | 764600 |
| 2025-08-18 | -17.41 | $17.26 | 709333 |
| 2025-08-15 | -11.50 | $17.04 | 586331 |
| 2025-08-14 | -18.72 | $16.71 | 551567 |
| 2025-08-13 | -48.00 | $15.10 | 1.1M |
| 2025-08-12 | -62.60 | $14.22 | 540630 |
| 2025-08-11 | -61.07 | $14.30 | 591637 |
| 2025-08-08 | -52.67 | $14.74 | 488823 |
| 2025-08-07 | -45.99 | $15.09 | 448400 |
| 2025-08-06 | -43.89 | $15.20 | 822383 |
| 2025-08-05 | -32.25 | $15.81 | 562948 |
| 2025-08-04 | -20.61 | $16.42 | 495600 |
| 2025-08-01 | -20.99 | $16.40 | 514721 |
| 2025-07-31 | -13.55 | $16.79 | 1.1M |
| 2025-07-30 | -6.44 | $16.76 | 3.0M |
| 2025-07-29 | -21.05 | $14.66 | 797813 |
| 2025-07-28 | -49.56 | $13.99 | 546222 |
| 2025-07-25 | -24.78 | $14.84 | 355455 |
| 2025-07-24 | -36.73 | $14.43 | 260700 |
| 2025-07-23 | -29.10 | $14.77 | 414200 |
| 2025-07-22 | -37.06 | $14.96 | 362491 |
| 2025-07-21 | -66.50 | $14.30 | 232300 |
| 2025-07-18 | -78.75 | $13.59 | 337700 |
| 2025-07-17 | -86.66 | $13.17 | 329200 |
| 2025-07-16 | -94.66 | $12.66 | 618800 |
| 2025-07-15 | -98.52 | $12.53 | 313000 |
| 2025-07-14 | -94.47 | $12.83 | 212041 |
| 2025-07-11 | -99.07 | $12.67 | 380502 |
| 2025-07-10 | -88.58 | $13.56 | 175001 |
| 2025-07-09 | -92.34 | $13.28 | 413806 |
| 2025-07-08 | -91.40 | $13.35 | 260520 |
| 2025-07-07 | -90.78 | $13.40 | 364641 |
| 2025-07-03 | -95.06 | $13.52 | 121300 |
| 2025-07-02 | -87.54 | $14.14 | 776175 |
| 2025-07-01 | -90.40 | $13.94 | 1.2M |
| 2025-06-30 | -97.27 | $14.56 | 760300 |
| 2025-06-27 | -88.55 | $15.07 | 1.1M |
| 2025-06-26 | -88.11 | $14.99 | 484459 |
| 2025-06-25 | -91.03 | $14.77 | 582836 |
| 2025-06-24 | -74.14 | $15.72 | 407506 |
| 2025-06-23 | -72.59 | $15.80 | 372246 |
| 2025-06-20 | -38.50 | $17.89 | 367327 |
| 2025-06-18 | -40.29 | $17.78 | 317200 |
| 2025-06-17 | -32.95 | $18.23 | 451239 |
| 2025-06-16 | -13.05 | $19.45 | 330019 |
| 2025-06-13 | -16.76 | $19.09 | 454800 |
| 2025-06-12 | -9.74 | $19.49 | 247045 |
| 2025-06-11 | -14.09 | $19.11 | 639600 |
| 2025-06-10 | -12.11 | $19.27 | 413039 |
| 2025-06-09 | -10.38 | $19.41 | 431200 |
| 2025-06-06 | -14.46 | $19.08 | 583624 |
| 2025-06-05 | -8.65 | $19.55 | 529900 |
| 2025-06-04 | -0.51 | $19.45 | 821218 |
| 2025-06-03 | -18.32 | $17.96 | 762947 |
| 2025-06-02 | -0.79 | $18.69 | 1.1M |
| 2025-05-30 | -2.40 | $17.24 | 1.2M |
| 2025-05-29 | -14.07 | $15.36 | 270337 |
| 2025-05-28 | -29.87 | $14.43 | 359902 |
| 2025-05-27 | -19.59 | $14.95 | 327900 |
| 2025-05-23 | -28.45 | $14.43 | 435940 |
| 2025-05-22 | -10.05 | $15.51 | 347667 |
| 2025-05-21 | -9.20 | $15.56 | 903500 |
| 2025-05-20 | -4.43 | $15.84 | 484000 |
| 2025-05-19 | -10.89 | $15.10 | 497522 |
| 2025-05-16 | -23.28 | $14.36 | 439523 |
| 2025-05-15 | -33.17 | $13.77 | 590400 |
| 2025-05-14 | -48.74 | $12.84 | 618000 |
| 2025-05-13 | -42.71 | $13.20 | 175800 |
| 2025-05-12 | -26.30 | $14.18 | 292800 |
| 2025-05-09 | -30.05 | $13.95 | 587047 |
| 2025-05-08 | -14.02 | $14.91 | 524145 |
| 2025-05-07 | -7.14 | $14.37 | 1.2M |
| 2025-05-06 | -36.04 | $11.35 | 469900 |
| 2025-05-05 | -19.83 | $11.68 | 404629 |
| 2025-05-02 | -15.52 | $11.83 | 419801 |
| 2025-05-01 | -27.65 | $11.14 | 223894 |
| 2025-04-30 | -32.08 | $11.05 | 305300 |
| 2025-04-29 | -36.94 | $10.99 | 799132 |
| 2025-04-28 | -48.10 | $10.80 | 238800 |
| 2025-04-25 | -43.75 | $10.96 | 363000 |
| 2025-04-24 | -53.33 | $11.06 | 272914 |
| 2025-04-23 | -74.88 | $10.46 | 373700 |
| 2025-04-22 | -76.78 | $10.39 | 177800 |
| 2025-04-21 | -82.10 | $10.05 | 291905 |
| 2025-04-17 | -67.15 | $11.14 | 421400 |
| 2025-04-16 | -73.06 | $10.94 | 307226 |
| 2025-04-15 | -79.11 | $10.48 | 175633 |
| 2025-04-14 | -80.74 | $10.46 | 347600 |
| 2025-04-11 | -75.34 | $10.91 | 448603 |
| 2025-04-10 | -78.02 | $10.69 | 443243 |
| 2025-04-09 | -64.35 | $11.81 | 773136 |
| 2025-04-08 | -89.99 | $9.71 | 407200 |
| 2025-04-07 | -81.07 | $10.44 | 455100 |
| 2025-04-04 | -91.57 | $9.91 | 860612 |
| 2025-04-03 | -98.04 | $10.77 | 801000 |
| 2025-04-02 | -87.95 | $12.05 | 565453 |
| 2025-04-01 | -99.10 | $11.24 | 309100 |
| 2025-03-31 | -90.22 | $12.24 | 933200 |
| 2025-03-28 | -97.25 | $11.71 | 824600 |
| 2025-03-27 | -94.11 | $12.67 | 684045 |
| 2025-03-26 | -89.35 | $13.15 | 1.2M |
| 2025-03-25 | -80.20 | $15.22 | 420133 |
| 2025-03-24 | -84.84 | $14.85 | 296331 |
| 2025-03-21 | -81.70 | $15.10 | 3.2M |
| 2025-03-20 | -74.31 | $15.69 | 474215 |
| 2025-03-19 | -73.26 | $15.79 | 489630 |
| 2025-03-18 | -74.56 | $15.83 | 543134 |
| 2025-03-17 | -65.51 | $16.61 | 538463 |
| 2025-03-14 | -88.11 | $14.67 | 269400 |
| 2025-03-13 | -95.50 | $14.04 | 289000 |
| 2025-03-12 | -90.57 | $14.50 | 317640 |
| 2025-03-11 | -85.05 | $15.02 | 443741 |
| 2025-03-10 | -86.65 | $14.99 | 863348 |
| 2025-03-07 | -96.59 | $16.14 | 590519 |
| 2025-03-06 | -87.33 | $17.81 | 381611 |
| 2025-03-05 | -83.87 | $18.07 | 466700 |
| 2025-03-04 | -84.14 | $18.47 | 578223 |
| 2025-03-03 | -59.40 | $20.98 | 221018 |
| 2025-02-28 | -59.58 | $20.97 | 296920 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.99
2026-07-17
Close Price
$17.29
Vol: 1.2MAverage Directional Index - Detailed Analysis
Minimum
3.24
Average
24.32
Maximum
42.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.99 | $17.29 | 1.2M |
| 2026-07-16 | 28.73 | $16.90 | 687800 |
| 2026-07-15 | 28.75 | $16.86 | 1.7M |
| 2026-07-14 | 28.78 | $16.86 | 1.5M |
| 2026-07-13 | 28.92 | $16.95 | 1.0M |
| 2026-07-10 | 28.87 | $17.03 | 1.1M |
| 2026-07-09 | 29.02 | $16.43 | 428933 |
| 2026-07-08 | 29.48 | $16.18 | 999500 |
| 2026-07-07 | 29.97 | $17.00 | 787233 |
| 2026-07-06 | 29.64 | $16.72 | 694655 |
| 2026-07-02 | 29.56 | $16.76 | 606900 |
| 2026-07-01 | 29.47 | $16.70 | 787411 |
| 2026-06-30 | 29.48 | $15.67 | 931700 |
| 2026-06-29 | 29.49 | $17.00 | 715600 |
| 2026-06-26 | 28.43 | $16.82 | 2.0M |
| 2026-06-25 | 27.34 | $15.91 | 1.1M |
| 2026-06-24 | 26.35 | $14.73 | 1.5M |
| 2026-06-23 | 26.00 | $13.67 | 864205 |
| 2026-06-22 | 26.31 | $13.70 | 952218 |
| 2026-06-18 | 26.62 | $13.88 | 1.2M |
| 2026-06-17 | 27.17 | $13.19 | 1.2M |
| 2026-06-16 | 27.75 | $13.95 | 1.1M |
| 2026-06-15 | 28.29 | $14.38 | 941862 |
| 2026-06-12 | 28.17 | $14.53 | 1.3M |
| 2026-06-11 | 27.77 | $14.69 | 1.5M |
| 2026-06-10 | 27.35 | $13.72 | 712896 |
| 2026-06-09 | 26.48 | $14.39 | 885400 |
| 2026-06-08 | 25.46 | $13.87 | 1.3M |
| 2026-06-05 | 24.59 | $13.89 | 1.0M |
| 2026-06-04 | 23.72 | $13.89 | 1.3M |
| 2026-06-03 | 22.82 | $12.45 | 1.0M |
| 2026-06-02 | 22.52 | $12.79 | 900400 |
| 2026-06-01 | 22.22 | $12.80 | 707002 |
| 2026-05-29 | 21.90 | $12.12 | 430333 |
| 2026-05-28 | 21.91 | $12.10 | 580207 |
| 2026-05-27 | 22.03 | $11.63 | 572809 |
| 2026-05-26 | 22.10 | $11.72 | 796087 |
| 2026-05-22 | 22.28 | $11.82 | 1.1M |
| 2026-05-21 | 22.47 | $10.61 | 841538 |
| 2026-05-20 | 23.52 | $10.11 | 660108 |
| 2026-05-19 | 24.25 | $9.42 | 584122 |
| 2026-05-18 | 24.35 | $9.40 | 964700 |
| 2026-05-15 | 24.44 | $9.46 | 906300 |
| 2026-05-14 | 24.31 | $9.20 | 611300 |
| 2026-05-13 | 24.26 | $9.63 | 757503 |
| 2026-05-12 | 24.34 | $9.82 | 496500 |
| 2026-05-11 | 24.47 | $9.85 | 701400 |
| 2026-05-08 | 24.62 | $9.65 | 755534 |
| 2026-05-07 | 24.83 | $10.50 | 459621 |
| 2026-05-06 | 25.52 | $10.57 | 1.0M |
| 2026-05-05 | 25.94 | $10.01 | 319600 |
| 2026-05-04 | 26.16 | $10.22 | 443400 |
| 2026-05-01 | 26.51 | $10.29 | 466700 |
| 2026-04-30 | 26.90 | $10.20 | 680795 |
| 2026-04-29 | 27.07 | $9.90 | 1.0M |
| 2026-04-28 | 27.12 | $10.08 | 1.1M |
| 2026-04-27 | 27.33 | $10.65 | 605900 |
| 2026-04-24 | 27.87 | $11.17 | 799900 |
| 2026-04-23 | 28.55 | $11.43 | 1.3M |
| 2026-04-22 | 29.44 | $12.20 | 2.3M |
| 2026-04-21 | 30.37 | $12.27 | 991800 |
| 2026-04-20 | 31.87 | $12.91 | 1.4M |
| 2026-04-17 | 33.04 | $12.98 | 1.6M |
| 2026-04-16 | 34.40 | $12.18 | 1.6M |
| 2026-04-15 | 35.84 | $13.02 | 2.2M |
| 2026-04-14 | 37.37 | $11.81 | 1.2M |
| 2026-04-13 | 38.84 | $10.63 | 1.2M |
| 2026-04-10 | 39.47 | $8.86 | 2.0M |
| 2026-04-09 | 39.21 | $9.63 | 830724 |
| 2026-04-08 | 39.27 | $9.79 | 983647 |
| 2026-04-07 | 39.33 | $9.73 | 632204 |
| 2026-04-06 | 39.21 | $9.95 | 478900 |
| 2026-04-02 | 39.18 | $9.93 | 612100 |
| 2026-04-01 | 39.15 | $10.01 | 798737 |
| 2026-03-31 | 39.23 | $10.02 | 2.0M |
| 2026-03-30 | 39.23 | $9.86 | 1.6M |
| 2026-03-27 | 39.36 | $10.76 | 812700 |
| 2026-03-26 | 39.96 | $11.52 | 1.0M |
| 2026-03-25 | 40.83 | $11.31 | 723800 |
| 2026-03-24 | 41.75 | $11.24 | 580000 |
| 2026-03-23 | 42.30 | $11.02 | 759200 |
| 2026-03-20 | 42.88 | $10.70 | 1.7M |
| 2026-03-19 | 42.89 | $10.80 | 1.2M |
| 2026-03-18 | 42.89 | $10.63 | 1.7M |
| 2026-03-17 | 42.80 | $10.64 | 914603 |
| 2026-03-16 | 42.77 | $10.87 | 911521 |
| 2026-03-13 | 42.59 | $10.39 | 894123 |
| 2026-03-12 | 42.09 | $10.11 | 624249 |
| 2026-03-11 | 41.51 | $10.87 | 675200 |
| 2026-03-10 | 41.06 | $10.97 | 870700 |
| 2026-03-09 | 40.59 | $10.87 | 1.6M |
| 2026-03-06 | 39.83 | $10.61 | 906918 |
| 2026-03-05 | 39.12 | $11.11 | 1.9M |
| 2026-03-04 | 38.38 | $11.38 | 837900 |
| 2026-03-03 | 37.80 | $11.57 | 1.6M |
| 2026-03-02 | 37.22 | $12.52 | 1.3M |
| 2026-02-27 | 36.76 | $12.63 | 684643 |
| 2026-02-26 | 36.34 | $13.02 | 1.0M |
| 2026-02-25 | 35.99 | $12.89 | 1.2M |
| 2026-02-24 | 35.63 | $13.39 | 998900 |
| 2026-02-23 | 35.31 | $13.76 | 607500 |
| 2026-02-20 | 35.13 | $13.70 | 1.0M |
| 2026-02-19 | 34.94 | $13.46 | 886100 |
| 2026-02-18 | 34.62 | $13.61 | 4.8M |
| 2026-02-17 | 34.28 | $13.97 | 1.5M |
| 2026-02-13 | 34.43 | $13.94 | 732371 |
| 2026-02-12 | 34.59 | $13.55 | 544000 |
| 2026-02-11 | 34.82 | $14.12 | 1.3M |
| 2026-02-10 | 35.17 | $14.78 | 1.1M |
| 2026-02-09 | 35.58 | $13.87 | 1.1M |
| 2026-02-06 | 35.33 | $13.08 | 1.3M |
| 2026-02-05 | 34.88 | $13.24 | 875200 |
| 2026-02-04 | 34.45 | $14.09 | 1.5M |
| 2026-02-03 | 34.11 | $14.46 | 1.1M |
| 2026-02-02 | 33.55 | $13.70 | 1.2M |
| 2026-01-30 | 32.82 | $13.83 | 1.4M |
| 2026-01-29 | 32.12 | $14.79 | 617265 |
| 2026-01-28 | 31.50 | $14.78 | 749353 |
| 2026-01-27 | 30.85 | $14.93 | 1.1M |
| 2026-01-26 | 30.17 | $15.46 | 599945 |
| 2026-01-23 | 29.61 | $15.96 | 646834 |
| 2026-01-22 | 29.08 | $16.51 | 934722 |
| 2026-01-21 | 28.57 | $16.47 | 1.7M |
| 2026-01-20 | 28.06 | $18.43 | 1.3M |
| 2026-01-16 | 27.72 | $18.50 | 1.4M |
| 2026-01-15 | 27.22 | $17.79 | 1.8M |
| 2026-01-14 | 26.45 | $16.99 | 1.5M |
| 2026-01-13 | 25.45 | $17.27 | 2.2M |
| 2026-01-12 | 24.40 | $17.65 | 2.9M |
| 2026-01-09 | 23.46 | $20.14 | 8.3M |
| 2026-01-08 | 22.83 | $31.99 | 750644 |
| 2026-01-07 | 23.26 | $31.49 | 639600 |
| 2026-01-06 | 23.36 | $31.40 | 851500 |
| 2026-01-05 | 23.83 | $29.57 | 473618 |
| 2026-01-02 | 24.89 | $29.25 | 781570 |
| 2025-12-31 | 25.77 | $30.47 | 924948 |
| 2025-12-30 | 25.91 | $31.97 | 526800 |
| 2025-12-29 | 25.82 | $31.27 | 349404 |
| 2025-12-26 | 25.87 | $31.86 | 607447 |
| 2025-12-24 | 25.93 | $31.09 | 643600 |
| 2025-12-23 | 25.74 | $31.35 | 588400 |
| 2025-12-22 | 25.53 | $31.69 | 2.4M |
| 2025-12-19 | 25.31 | $29.25 | 1.5M |
| 2025-12-18 | 25.74 | $29.06 | 2.2M |
| 2025-12-17 | 26.11 | $29.19 | 1.5M |
| 2025-12-16 | 26.70 | $29.63 | 668237 |
| 2025-12-15 | 27.41 | $29.72 | 1.2M |
| 2025-12-12 | 27.70 | $29.76 | 776410 |
| 2025-12-11 | 28.00 | $29.31 | 617300 |
| 2025-12-10 | 28.58 | $29.19 | 888700 |
| 2025-12-09 | 29.18 | $29.01 | 721800 |
| 2025-12-08 | 29.82 | $28.31 | 954400 |
| 2025-12-05 | 30.46 | $29.38 | 929133 |
| 2025-12-04 | 30.86 | $30.00 | 2.7M |
| 2025-12-03 | 30.95 | $30.40 | 686800 |
| 2025-12-02 | 31.17 | $28.44 | 597204 |
| 2025-12-01 | 31.63 | $29.53 | 420000 |
| 2025-11-28 | 31.96 | $31.34 | 220800 |
| 2025-11-26 | 31.28 | $30.86 | 442859 |
| 2025-11-25 | 30.43 | $31.51 | 421208 |
| 2025-11-24 | 29.65 | $31.40 | 672300 |
| 2025-11-21 | 28.84 | $31.42 | 673295 |
| 2025-11-20 | 28.03 | $28.40 | 514971 |
| 2025-11-19 | 27.49 | $27.72 | 346000 |
| 2025-11-18 | 27.40 | $27.11 | 308607 |
| 2025-11-17 | 27.37 | $27.16 | 288102 |
| 2025-11-14 | 27.41 | $27.18 | 316711 |
| 2025-11-13 | 27.49 | $26.24 | 556902 |
| 2025-11-12 | 27.56 | $28.16 | 366600 |
| 2025-11-11 | 26.84 | $28.82 | 681600 |
| 2025-11-10 | 26.08 | $27.49 | 660759 |
| 2025-11-07 | 25.68 | $26.30 | 619648 |
| 2025-11-06 | 25.50 | $25.04 | 692400 |
| 2025-11-05 | 25.31 | $26.51 | 780900 |
| 2025-11-04 | 24.41 | $27.81 | 549009 |
| 2025-11-03 | 23.19 | $27.71 | 612549 |
| 2025-10-31 | 21.91 | $27.22 | 571000 |
| 2025-10-30 | 20.66 | $26.78 | 1.1M |
| 2025-10-29 | 19.35 | $26.79 | 2.9M |
| 2025-10-28 | 17.73 | $24.28 | 1.1M |
| 2025-10-27 | 17.10 | $23.75 | 783850 |
| 2025-10-24 | 16.67 | $20.95 | 904200 |
| 2025-10-23 | 17.21 | $20.02 | 612300 |
| 2025-10-22 | 17.72 | $21.22 | 769200 |
| 2025-10-21 | 17.66 | $20.98 | 743500 |
| 2025-10-20 | 18.08 | $20.24 | 503200 |
| 2025-10-17 | 18.94 | $20.02 | 450021 |
| 2025-10-16 | 19.80 | $20.63 | 374400 |
| 2025-10-15 | 20.51 | $21.13 | 553744 |
| 2025-10-14 | 20.86 | $22.34 | 299200 |
| 2025-10-13 | 21.20 | $22.15 | 447900 |
| 2025-10-10 | 21.59 | $21.03 | 416100 |
| 2025-10-09 | 21.93 | $22.23 | 525837 |
| 2025-10-08 | 21.75 | $22.13 | 451104 |
| 2025-10-07 | 21.82 | $22.15 | 278700 |
| 2025-10-06 | 21.88 | $21.95 | 306332 |
| 2025-10-03 | 22.07 | $22.26 | 568500 |
| 2025-10-02 | 22.27 | $20.49 | 581309 |
| 2025-10-01 | 23.32 | $20.21 | 868200 |
| 2025-09-30 | 24.43 | $19.87 | 523706 |
| 2025-09-29 | 25.40 | $19.86 | 626539 |
| 2025-09-26 | 26.42 | $19.53 | 1.6M |
| 2025-09-25 | 27.49 | $22.13 | 782200 |
| 2025-09-24 | 27.84 | $22.73 | 421401 |
| 2025-09-23 | 28.21 | $22.87 | 980700 |
| 2025-09-22 | 28.27 | $22.90 | 1.1M |
| 2025-09-19 | 28.43 | $22.46 | 6.3M |
| 2025-09-18 | 28.52 | $23.05 | 884200 |
| 2025-09-17 | 28.26 | $23.11 | 835847 |
| 2025-09-16 | 27.90 | $23.29 | 968811 |
| 2025-09-15 | 27.34 | $25.31 | 921700 |
| 2025-09-12 | 25.70 | $26.41 | 983000 |
| 2025-09-11 | 23.98 | $25.34 | 891407 |
| 2025-09-10 | 22.34 | $24.87 | 885537 |
| 2025-09-09 | 20.69 | $25.00 | 1.3M |
| 2025-09-08 | 18.97 | $23.13 | 1.4M |
| 2025-09-05 | 17.56 | $20.20 | 539370 |
| 2025-09-04 | 16.67 | $20.10 | 271000 |
| 2025-09-03 | 16.08 | $19.68 | 560217 |
| 2025-09-02 | 15.59 | $19.02 | 461800 |
| 2025-08-29 | 15.32 | $18.84 | 385100 |
| 2025-08-28 | 15.04 | $18.71 | 313452 |
| 2025-08-27 | 14.47 | $18.97 | 490828 |
| 2025-08-26 | 13.89 | $18.33 | 343900 |
| 2025-08-25 | 13.52 | $17.45 | 498604 |
| 2025-08-22 | 13.38 | $17.05 | 892118 |
| 2025-08-21 | 13.24 | $16.89 | 753443 |
| 2025-08-20 | 13.63 | $15.30 | 882157 |
| 2025-08-19 | 14.28 | $15.88 | 764600 |
| 2025-08-18 | 14.53 | $17.26 | 709333 |
| 2025-08-15 | 14.03 | $17.04 | 586331 |
| 2025-08-14 | 13.89 | $16.71 | 551567 |
| 2025-08-13 | 13.85 | $15.10 | 1.1M |
| 2025-08-12 | 14.41 | $14.22 | 540630 |
| 2025-08-11 | 14.83 | $14.30 | 591637 |
| 2025-08-08 | 15.30 | $14.74 | 488823 |
| 2025-08-07 | 16.02 | $15.09 | 448400 |
| 2025-08-06 | 16.78 | $15.20 | 822383 |
| 2025-08-05 | 17.58 | $15.81 | 562948 |
| 2025-08-04 | 17.96 | $16.42 | 495600 |
| 2025-08-01 | 17.96 | $16.40 | 514721 |
| 2025-07-31 | 17.96 | $16.79 | 1.1M |
| 2025-07-30 | 17.50 | $16.76 | 3.0M |
| 2025-07-29 | 17.20 | $14.66 | 797813 |
| 2025-07-28 | 18.10 | $13.99 | 546222 |
| 2025-07-25 | 19.01 | $14.84 | 355455 |
| 2025-07-24 | 19.92 | $14.43 | 260700 |
| 2025-07-23 | 20.72 | $14.77 | 414200 |
| 2025-07-22 | 21.76 | $14.96 | 362491 |
| 2025-07-21 | 22.83 | $14.30 | 232300 |
| 2025-07-18 | 23.47 | $13.59 | 337700 |
| 2025-07-17 | 24.10 | $13.17 | 329200 |
| 2025-07-16 | 24.18 | $12.66 | 618800 |
| 2025-07-15 | 23.71 | $12.53 | 313000 |
| 2025-07-14 | 23.30 | $12.83 | 212041 |
| 2025-07-11 | 22.88 | $12.67 | 380502 |
| 2025-07-10 | 22.50 | $13.56 | 175001 |
| 2025-07-09 | 22.32 | $13.28 | 413806 |
| 2025-07-08 | 22.14 | $13.35 | 260520 |
| 2025-07-07 | 21.94 | $13.40 | 364641 |
| 2025-07-03 | 21.74 | $13.52 | 121300 |
| 2025-07-02 | 21.70 | $14.14 | 776175 |
| 2025-07-01 | 21.75 | $13.94 | 1.2M |
| 2025-06-30 | 21.81 | $14.56 | 760300 |
| 2025-06-27 | 22.38 | $15.07 | 1.1M |
| 2025-06-26 | 22.78 | $14.99 | 484459 |
| 2025-06-25 | 23.31 | $14.77 | 582836 |
| 2025-06-24 | 23.87 | $15.72 | 407506 |
| 2025-06-23 | 24.87 | $15.80 | 372246 |
| 2025-06-20 | 25.98 | $17.89 | 367327 |
| 2025-06-18 | 26.70 | $17.78 | 317200 |
| 2025-06-17 | 27.29 | $18.23 | 451239 |
| 2025-06-16 | 27.91 | $19.45 | 330019 |
| 2025-06-13 | 27.49 | $19.09 | 454800 |
| 2025-06-12 | 27.07 | $19.49 | 247045 |
| 2025-06-11 | 26.21 | $19.11 | 639600 |
| 2025-06-10 | 25.34 | $19.27 | 413039 |
| 2025-06-09 | 24.53 | $19.41 | 431200 |
| 2025-06-06 | 23.67 | $19.08 | 583624 |
| 2025-06-05 | 22.77 | $19.55 | 529900 |
| 2025-06-04 | 21.57 | $19.45 | 821218 |
| 2025-06-03 | 20.50 | $17.96 | 762947 |
| 2025-06-02 | 19.30 | $18.69 | 1.1M |
| 2025-05-30 | 18.22 | $17.24 | 1.2M |
| 2025-05-29 | 17.45 | $15.36 | 270337 |
| 2025-05-28 | 17.25 | $14.43 | 359902 |
| 2025-05-27 | 17.20 | $14.95 | 327900 |
| 2025-05-23 | 17.16 | $14.43 | 435940 |
| 2025-05-22 | 17.11 | $15.51 | 347667 |
| 2025-05-21 | 16.57 | $15.56 | 903500 |
| 2025-05-20 | 15.84 | $15.84 | 484000 |
| 2025-05-19 | 15.07 | $15.10 | 497522 |
| 2025-05-16 | 14.49 | $14.36 | 439523 |
| 2025-05-15 | 14.18 | $13.77 | 590400 |
| 2025-05-14 | 14.00 | $12.84 | 618000 |
| 2025-05-13 | 13.98 | $13.20 | 175800 |
| 2025-05-12 | 13.47 | $14.18 | 292800 |
| 2025-05-09 | 12.70 | $13.95 | 587047 |
| 2025-05-08 | 11.88 | $14.91 | 524145 |
| 2025-05-07 | 10.52 | $14.37 | 1.2M |
| 2025-05-06 | 9.35 | $11.35 | 469900 |
| 2025-05-05 | 9.14 | $11.68 | 404629 |
| 2025-05-02 | 8.91 | $11.83 | 419801 |
| 2025-05-01 | 8.54 | $11.14 | 223894 |
| 2025-04-30 | 8.60 | $11.05 | 305300 |
| 2025-04-29 | 8.67 | $10.99 | 799132 |
| 2025-04-28 | 8.74 | $10.80 | 238800 |
| 2025-04-25 | 8.97 | $10.96 | 363000 |
| 2025-04-24 | 9.03 | $11.06 | 272914 |
| 2025-04-23 | 9.17 | $10.46 | 373700 |
| 2025-04-22 | 9.32 | $10.39 | 177800 |
| 2025-04-21 | 9.73 | $10.05 | 291905 |
| 2025-04-17 | 10.22 | $11.14 | 421400 |
| 2025-04-16 | 10.50 | $10.94 | 307226 |
| 2025-04-15 | 10.87 | $10.48 | 175633 |
| 2025-04-14 | 11.40 | $10.46 | 347600 |
| 2025-04-11 | 11.95 | $10.91 | 448603 |
| 2025-04-10 | 12.50 | $10.69 | 443243 |
| 2025-04-09 | 13.14 | $11.81 | 773136 |
| 2025-04-08 | 13.81 | $9.71 | 407200 |
| 2025-04-07 | 14.30 | $10.44 | 455100 |
| 2025-04-04 | 14.59 | $9.91 | 860612 |
| 2025-04-03 | 15.00 | $10.77 | 801000 |
| 2025-04-02 | 15.75 | $12.05 | 565453 |
| 2025-04-01 | 16.40 | $11.24 | 309100 |
| 2025-03-31 | 17.06 | $12.24 | 933200 |
| 2025-03-28 | 17.72 | $11.71 | 824600 |
| 2025-03-27 | 18.38 | $12.67 | 684045 |
| 2025-03-26 | 18.89 | $13.15 | 1.2M |
| 2025-03-25 | 19.42 | $15.22 | 420133 |
| 2025-03-24 | 19.24 | $14.85 | 296331 |
| 2025-03-21 | 19.06 | $15.10 | 3.2M |
| 2025-03-20 | 18.73 | $15.69 | 474215 |
| 2025-03-19 | 18.22 | $15.79 | 489630 |
| 2025-03-18 | 17.65 | $15.83 | 543134 |
| 2025-03-17 | 16.99 | $16.61 | 538463 |
| 2025-03-14 | 16.31 | $14.67 | 269400 |
| 2025-03-13 | 15.77 | $14.04 | 289000 |
| 2025-03-12 | 15.39 | $14.50 | 317640 |
| 2025-03-11 | 14.83 | $15.02 | 443741 |
| 2025-03-10 | 14.13 | $14.99 | 863348 |
| 2025-03-07 | 13.39 | $16.14 | 590519 |
| 2025-03-06 | 12.09 | $17.81 | 381611 |
| 2025-03-05 | 10.24 | $18.07 | 466700 |
| 2025-03-04 | 8.34 | $18.47 | 578223 |
| 2025-03-03 | 6.21 | $20.98 | 221018 |
| 2025-02-28 | 3.24 | $20.97 | 296920 |
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