Is Essential 40 Stock ETF (ESN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Essential 40 Stock ETF (ESN) research center and poll results.
NASDAQ : ESN
Essential 40 Stock ETF
$19.805 USD
-$0.02 (-0.09%)
- Volume
- 8.88K
- Average Volume
- 75.62K
- Market Capitalization
- $182.82M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $20.21
- Year Low
- $15.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
19.80
2026-07-20
Close Price
$19.80
Vol: 8885
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.61
Average
16.75
Maximum
19.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.80 | $19.80 | 8885 |
| 2026-07-17 | 19.79 | $19.82 | 53704 |
| 2026-07-16 | 19.77 | $19.88 | 49028 |
| 2026-07-15 | 19.77 | $19.82 | 47014 |
| 2026-07-14 | 19.77 | $19.87 | 76100 |
| 2026-07-13 | 19.77 | $19.87 | 78500 |
| 2026-07-10 | 19.76 | $19.85 | 19912 |
| 2026-07-09 | 19.73 | $19.82 | 59300 |
| 2026-07-08 | 19.72 | $19.78 | 75500 |
| 2026-07-07 | 19.70 | $19.99 | 60630 |
| 2026-07-06 | 19.67 | $20.08 | 26441 |
| 2026-07-02 | 19.65 | $20.07 | 48500 |
| 2026-07-01 | 19.63 | $19.92 | 65533 |
| 2026-06-30 | 19.62 | $19.88 | 75639 |
| 2026-06-29 | 19.61 | $19.80 | 28300 |
| 2026-06-26 | 19.61 | $19.68 | 24415 |
| 2026-06-25 | 19.62 | $19.50 | 154700 |
| 2026-06-24 | 19.62 | $19.48 | 33400 |
| 2026-06-23 | 19.63 | $19.54 | 38103 |
| 2026-06-22 | 19.63 | $19.57 | 35400 |
| 2026-06-18 | 19.63 | $19.58 | 58900 |
| 2026-06-17 | 19.62 | $19.51 | 349019 |
| 2026-06-16 | 19.60 | $19.79 | 15721 |
| 2026-06-15 | 19.58 | $19.89 | 121100 |
| 2026-06-12 | 19.54 | $19.80 | 98138 |
| 2026-06-11 | 19.52 | $19.64 | 220200 |
| 2026-06-10 | 19.51 | $19.36 | 44240 |
| 2026-06-09 | 19.50 | $19.47 | 68802 |
| 2026-06-08 | 19.49 | $19.45 | 69301 |
| 2026-06-05 | 19.47 | $19.42 | 52427 |
| 2026-06-04 | 19.45 | $19.73 | 119074 |
| 2026-06-03 | 19.41 | $19.59 | 42100 |
| 2026-06-02 | 19.38 | $19.68 | 198031 |
| 2026-06-01 | 19.32 | $19.74 | 51608 |
| 2026-05-29 | 19.27 | $19.79 | 281408 |
| 2026-05-28 | 19.22 | $19.77 | 72035 |
| 2026-05-27 | 19.16 | $19.63 | 127500 |
| 2026-05-26 | 19.11 | $19.61 | 27300 |
| 2026-05-22 | 19.05 | $19.64 | 42207 |
| 2026-05-21 | 18.99 | $19.50 | 69980 |
| 2026-05-20 | 18.93 | $19.38 | 27549 |
| 2026-05-19 | 18.88 | $19.21 | 35400 |
| 2026-05-18 | 18.84 | $19.28 | 33415 |
| 2026-05-15 | 18.79 | $19.19 | 47818 |
| 2026-05-14 | 18.75 | $19.37 | 27709 |
| 2026-05-13 | 18.70 | $19.37 | 73551 |
| 2026-05-12 | 18.64 | $19.25 | 133929 |
| 2026-05-11 | 18.59 | $19.23 | 208224 |
| 2026-05-08 | 18.53 | $19.11 | 50800 |
| 2026-05-07 | 18.48 | $18.92 | 55300 |
| 2026-05-06 | 18.44 | $19.00 | 61233 |
| 2026-05-05 | 18.39 | $18.84 | 170631 |
| 2026-05-04 | 18.34 | $18.62 | 18000 |
| 2026-05-01 | 18.30 | $18.76 | 37400 |
| 2026-04-30 | 18.24 | $18.77 | 26607 |
| 2026-04-29 | 18.19 | $18.58 | 52648 |
| 2026-04-28 | 18.13 | $18.47 | 49700 |
| 2026-04-27 | 18.07 | $18.48 | 16500 |
| 2026-04-24 | 18.01 | $18.48 | 143806 |
| 2026-04-23 | 17.95 | $18.34 | 97228 |
| 2026-04-22 | 17.92 | $18.39 | 66920 |
| 2026-04-21 | 17.87 | $18.29 | 112500 |
| 2026-04-20 | 17.83 | $18.34 | 39200 |
| 2026-04-17 | 17.78 | $18.41 | 25900 |
| 2026-04-16 | 17.74 | $18.32 | 42645 |
| 2026-04-15 | 17.71 | $18.19 | 27929 |
| 2026-04-14 | 17.70 | $18.20 | 42767 |
| 2026-04-13 | 17.68 | $18.13 | 25000 |
| 2026-04-10 | 17.67 | $17.97 | 19000 |
| 2026-04-09 | 17.66 | $18.13 | 39000 |
| 2026-04-08 | 17.66 | $18.10 | 18459 |
| 2026-04-07 | 17.65 | $17.81 | 25544 |
| 2026-04-06 | 17.66 | $17.76 | 25341 |
| 2026-04-02 | 17.67 | $17.72 | 11578 |
| 2026-04-01 | 17.69 | $17.65 | 37000 |
| 2026-03-31 | 17.72 | $17.51 | 65003 |
| 2026-03-30 | 17.76 | $17.19 | 36445 |
| 2026-03-27 | 17.82 | $17.22 | 47200 |
| 2026-03-26 | 17.87 | $17.41 | 80300 |
| 2026-03-25 | 17.92 | $17.58 | 150239 |
| 2026-03-24 | 17.95 | $17.48 | 11405 |
| 2026-03-23 | 17.98 | $17.49 | 55633 |
| 2026-03-20 | 18.01 | $17.38 | 60700 |
| 2026-03-19 | 18.05 | $17.60 | 50600 |
| 2026-03-18 | 18.08 | $17.68 | 26143 |
| 2026-03-17 | 18.10 | $17.92 | 43029 |
| 2026-03-16 | 18.12 | $17.90 | 41200 |
| 2026-03-13 | 18.14 | $17.83 | 47941 |
| 2026-03-12 | 18.16 | $17.88 | 26603 |
| 2026-03-11 | 18.18 | $17.99 | 275648 |
| 2026-03-10 | 18.20 | $17.94 | 27155 |
| 2026-03-09 | 18.22 | $18.03 | 36203 |
| 2026-03-06 | 18.23 | $18.04 | 26313 |
| 2026-03-05 | 18.23 | $18.11 | 28793 |
| 2026-03-04 | 18.23 | $18.28 | 4800 |
| 2026-03-03 | 18.22 | $18.18 | 31051 |
| 2026-03-02 | 18.21 | $18.37 | 34316 |
| 2026-02-27 | 18.18 | $18.36 | 54200 |
| 2026-02-26 | 18.16 | $18.29 | 113700 |
| 2026-02-25 | 18.15 | $18.21 | 114900 |
| 2026-02-24 | 18.13 | $18.17 | 171139 |
| 2026-02-23 | 18.12 | $18.02 | 42300 |
| 2026-02-20 | 18.11 | $18.18 | 26144 |
| 2026-02-19 | 18.10 | $18.15 | 18732 |
| 2026-02-18 | 18.09 | $18.23 | 22241 |
| 2026-02-17 | 18.06 | $18.23 | 31239 |
| 2026-02-13 | 18.04 | $18.32 | 23200 |
| 2026-02-12 | 18.02 | $18.19 | 30527 |
| 2026-02-11 | 18.01 | $18.35 | 36603 |
| 2026-02-10 | 17.98 | $18.33 | 21800 |
| 2026-02-09 | 17.95 | $18.32 | 44719 |
| 2026-02-06 | 17.92 | $18.26 | 46300 |
| 2026-02-05 | 17.89 | $17.96 | 18100 |
| 2026-02-04 | 17.86 | $18.18 | 69600 |
| 2026-02-03 | 17.82 | $18.07 | 19200 |
| 2026-02-02 | 17.79 | $17.98 | 66300 |
| 2026-01-30 | 17.75 | $17.86 | 65135 |
| 2026-01-29 | 17.72 | $17.99 | 47400 |
| 2026-01-28 | 17.68 | $17.93 | 323300 |
| 2026-01-27 | 17.65 | $17.87 | 34900 |
| 2026-01-26 | 17.62 | $17.94 | 28900 |
| 2026-01-23 | 17.58 | $17.90 | 23739 |
| 2026-01-22 | 17.55 | $17.99 | 31400 |
| 2026-01-21 | 17.51 | $17.88 | 25800 |
| 2026-01-20 | 17.47 | $17.66 | 57047 |
| 2026-01-16 | 17.44 | $17.86 | 34000 |
| 2026-01-15 | 17.40 | $17.91 | 144706 |
| 2026-01-14 | 17.36 | $17.89 | 30400 |
| 2026-01-13 | 17.33 | $17.78 | 21347 |
| 2026-01-12 | 17.30 | $17.77 | 44736 |
| 2026-01-09 | 17.27 | $17.74 | 95000 |
| 2026-01-08 | 17.25 | $17.56 | 18436 |
| 2026-01-07 | 17.23 | $17.43 | 80000 |
| 2026-01-06 | 17.22 | $17.47 | 44300 |
| 2026-01-05 | 17.22 | $17.36 | 31529 |
| 2026-01-02 | 17.21 | $17.22 | 47800 |
| 2025-12-31 | 17.22 | $17.16 | 56665 |
| 2025-12-30 | 17.23 | $17.27 | 45000 |
| 2025-12-29 | 17.22 | $17.27 | 16600 |
| 2025-12-26 | 17.23 | $17.28 | 45000 |
| 2025-12-24 | 17.23 | $17.29 | 9336 |
| 2025-12-23 | 17.22 | $17.21 | 37015 |
| 2025-12-22 | 17.20 | $17.19 | 22110 |
| 2025-12-19 | 17.18 | $17.09 | 182100 |
| 2025-12-18 | 17.16 | $17.04 | 210041 |
| 2025-12-17 | 17.15 | $17.06 | 70845 |
| 2025-12-16 | 17.14 | $17.14 | 22125 |
| 2025-12-15 | 17.13 | $17.25 | 59115 |
| 2025-12-12 | 17.12 | $17.22 | 42111 |
| 2025-12-11 | 17.11 | $17.24 | 24200 |
| 2025-12-10 | 17.11 | $17.31 | 21311 |
| 2025-12-09 | 17.11 | $17.17 | 16902 |
| 2025-12-08 | 17.11 | $17.23 | 19000 |
| 2025-12-05 | 17.10 | $17.32 | 52500 |
| 2025-12-04 | 17.08 | $17.29 | 69000 |
| 2025-12-03 | 17.07 | $17.36 | 45200 |
| 2025-12-02 | 17.04 | $17.29 | 37900 |
| 2025-12-01 | 17.03 | $17.24 | 39900 |
| 2025-11-28 | 17.02 | $17.36 | 3300 |
| 2025-11-26 | 17.01 | $17.21 | 40929 |
| 2025-11-25 | 17.01 | $17.09 | 49700 |
| 2025-11-24 | 17.03 | $16.90 | 15800 |
| 2025-11-21 | 17.06 | $16.81 | 42600 |
| 2025-11-20 | 17.09 | $16.62 | 26808 |
| 2025-11-19 | 17.12 | $16.84 | 39026 |
| 2025-11-18 | 17.13 | $16.87 | 39913 |
| 2025-11-17 | 17.15 | $16.91 | 25200 |
| 2025-11-14 | 17.17 | $17.07 | 24200 |
| 2025-11-13 | 17.17 | $17.11 | 49520 |
| 2025-11-12 | 17.16 | $17.27 | 16213 |
| 2025-11-11 | 17.16 | $17.26 | 18400 |
| 2025-11-10 | 17.15 | $17.11 | 48400 |
| 2025-11-07 | 17.15 | $17.01 | 4836 |
| 2025-11-06 | 17.14 | $16.95 | 15800 |
| 2025-11-05 | 17.16 | $17.02 | 44641 |
| 2025-11-04 | 17.17 | $16.88 | 32700 |
| 2025-11-03 | 17.19 | $17.04 | 19500 |
| 2025-10-31 | 17.20 | $17.12 | 94429 |
| 2025-10-30 | 17.21 | $17.06 | 17800 |
| 2025-10-29 | 17.22 | $17.25 | 43500 |
| 2025-10-28 | 17.22 | $17.45 | 34000 |
| 2025-10-27 | 17.20 | $17.48 | 23346 |
| 2025-10-24 | 17.17 | $17.40 | 18100 |
| 2025-10-23 | 17.16 | $17.24 | 20035 |
| 2025-10-22 | 17.14 | $17.18 | 24533 |
| 2025-10-21 | 17.13 | $17.24 | 17000 |
| 2025-10-20 | 17.12 | $17.21 | 11300 |
| 2025-10-17 | 17.11 | $17.09 | 69809 |
| 2025-10-16 | 17.10 | $17.01 | 10161 |
| 2025-10-15 | 17.10 | $17.14 | 15241 |
| 2025-10-14 | 17.09 | $17.08 | 4099 |
| 2025-10-13 | 17.07 | $17.10 | 18000 |
| 2025-10-10 | 17.06 | $16.93 | 219782 |
| 2025-10-09 | 17.05 | $17.23 | 106900 |
| 2025-10-08 | 17.04 | $17.30 | 37720 |
| 2025-10-07 | 17.01 | $17.27 | 23010 |
| 2025-10-06 | 16.98 | $17.31 | 46615 |
| 2025-10-03 | 16.95 | $17.29 | 563135 |
| 2025-10-02 | 16.91 | $17.21 | 115117 |
| 2025-10-01 | 16.89 | $17.16 | 97510 |
| 2025-09-30 | 16.86 | $17.06 | 38202 |
| 2025-09-29 | 16.83 | $17.01 | 44324 |
| 2025-09-26 | 16.81 | $17.04 | 68900 |
| 2025-09-25 | 16.78 | $16.92 | 83606 |
| 2025-09-24 | 16.77 | $16.97 | 43600 |
| 2025-09-23 | 16.75 | $17.01 | 23700 |
| 2025-09-22 | 16.72 | $17.02 | 30000 |
| 2025-09-19 | 16.69 | $17.01 | 39028 |
| 2025-09-18 | 16.66 | $16.94 | 13726 |
| 2025-09-17 | 16.63 | $16.84 | 19407 |
| 2025-09-16 | 16.61 | $16.83 | 22500 |
| 2025-09-15 | 16.58 | $16.82 | 4126 |
| 2025-09-12 | 16.56 | $16.79 | 28236 |
| 2025-09-11 | 16.54 | $16.91 | 60700 |
| 2025-09-10 | 16.51 | $16.84 | 22135 |
| 2025-09-09 | 16.47 | $16.65 | 93517 |
| 2025-09-08 | 16.44 | $16.63 | 14510 |
| 2025-09-05 | 16.41 | $16.63 | 35800 |
| 2025-09-04 | 16.38 | $16.66 | 33800 |
| 2025-09-03 | 16.35 | $16.53 | 12900 |
| 2025-09-02 | 16.32 | $16.51 | 11200 |
| 2025-08-29 | 16.30 | $16.58 | 16700 |
| 2025-08-28 | 16.26 | $16.60 | 27613 |
| 2025-08-27 | 16.23 | $16.59 | 58448 |
| 2025-08-26 | 16.20 | $16.51 | 20700 |
| 2025-08-25 | 16.18 | $16.47 | 32400 |
| 2025-08-22 | 16.16 | $16.55 | 8642 |
| 2025-08-21 | 16.15 | $16.30 | 28000 |
| 2025-08-20 | 16.14 | $16.36 | 58525 |
| 2025-08-19 | 16.14 | $16.38 | 20900 |
| 2025-08-18 | 16.13 | $16.34 | 13306 |
| 2025-08-15 | 16.13 | $16.39 | 20400 |
| 2025-08-14 | 16.11 | $16.32 | 10000 |
| 2025-08-13 | 16.11 | $16.31 | 14500 |
| 2025-08-12 | 16.10 | $16.18 | 13613 |
| 2025-08-11 | 16.10 | $16.02 | 70648 |
| 2025-08-08 | 16.11 | $16.04 | 6717 |
| 2025-08-07 | 16.12 | $15.93 | 13108 |
| 2025-08-06 | 16.14 | $16.06 | 34600 |
| 2025-08-05 | 16.15 | $16.00 | 34700 |
| 2025-08-04 | 16.16 | $15.97 | 31849 |
| 2025-08-01 | 16.17 | $15.83 | 37337 |
| 2025-07-31 | 16.20 | $15.99 | 48444 |
| 2025-07-30 | 16.20 | $15.99 | 40907 |
| 2025-07-29 | 16.21 | $16.10 | 39300 |
| 2025-07-28 | 16.21 | $16.20 | 19000 |
| 2025-07-25 | 16.20 | $16.24 | 4700 |
| 2025-07-24 | 16.18 | $16.23 | 33134 |
| 2025-07-23 | 16.16 | $16.32 | 47400 |
| 2025-07-22 | 16.14 | $16.21 | 181034 |
| 2025-07-21 | 16.11 | $16.19 | 34005 |
| 2025-07-18 | 16.09 | $16.14 | 9815 |
| 2025-07-17 | 16.06 | $16.18 | 148100 |
| 2025-07-16 | 16.04 | $16.14 | 819147 |
| 2025-07-15 | 16.02 | $16.12 | 34605 |
| 2025-07-14 | 16.00 | $16.29 | 13300 |
| 2025-07-11 | 15.98 | $16.23 | 27213 |
| 2025-07-10 | 15.96 | $16.35 | 18903 |
| 2025-07-09 | 15.93 | $16.31 | 8900 |
| 2025-07-08 | 15.90 | $16.23 | 6600 |
| 2025-07-07 | 15.87 | $16.18 | 7739 |
| 2025-07-03 | 15.84 | $16.29 | 27933 |
| 2025-07-02 | 15.80 | $16.15 | 14311 |
| 2025-07-01 | 15.77 | $16.15 | 17500 |
| 2025-06-30 | 15.74 | $16.04 | 36300 |
| 2025-06-27 | 15.72 | $15.95 | 15616 |
| 2025-06-26 | 15.69 | $15.88 | 39600 |
| 2025-06-25 | 15.67 | $15.76 | 15047 |
| 2025-06-24 | 15.65 | $15.91 | 1.6M |
| 2025-06-23 | 15.62 | $15.78 | 1200 |
| 2025-06-20 | 15.60 | $15.63 | 2100 |
| 2025-06-18 | 15.59 | $15.67 | 59100 |
| 2025-06-17 | 15.58 | $15.72 | 3200 |
| 2025-06-16 | 15.58 | $15.82 | 22100 |
| 2025-06-13 | 15.57 | $15.75 | 800 |
| 2025-06-12 | 15.55 | $15.81 | 2122 |
| 2025-06-11 | 15.53 | $15.73 | 9442 |
| 2025-06-10 | 15.51 | $15.82 | 31198 |
| 2025-06-09 | 15.50 | $15.70 | 15100 |
| 2025-06-06 | 15.47 | $15.67 | 13937 |
| 2025-06-05 | 15.45 | $15.51 | 42400 |
| 2025-06-04 | 15.43 | $15.56 | 4200 |
| 2025-06-03 | 15.41 | $15.61 | 55000 |
| 2025-06-02 | 15.39 | $15.57 | 21412 |
| 2025-05-30 | 15.37 | $15.52 | 32100 |
| 2025-05-29 | 15.34 | $15.43 | 28731 |
| 2025-05-28 | 15.32 | $15.39 | 19934 |
| 2025-05-27 | 15.30 | $15.47 | 7639 |
| 2025-05-23 | 15.28 | $15.29 | 5100 |
| 2025-05-22 | 15.25 | $15.31 | 19000 |
| 2025-05-21 | 15.23 | $15.38 | 14600 |
| 2025-05-20 | 15.20 | $15.61 | 6000 |
| 2025-05-19 | 15.15 | $15.63 | 11700 |
| 2025-05-16 | 15.08 | $15.59 | 5900 |
| 2025-05-15 | 15.03 | $15.47 | 16800 |
| 2025-05-14 | 14.98 | $15.32 | 7900 |
| 2025-05-13 | 14.95 | $15.43 | 29800 |
| 2025-05-12 | 14.91 | $15.48 | 27633 |
| 2025-05-09 | 14.87 | $15.21 | 32200 |
| 2025-05-08 | 14.83 | $15.20 | 19300 |
| 2025-05-07 | 14.81 | $15.13 | 26200 |
| 2025-05-06 | 14.74 | $15.11 | 2946 |
| 2025-05-05 | 14.68 | $15.17 | 1422 |
| 2025-05-02 | 14.62 | $15.22 | 18600 |
| 2025-05-01 | 14.61 | $15.04 | 4532 |
| 2025-04-30 | 14.63 | $15.04 | 3749 |
| 2025-04-29 | 14.64 | $14.98 | 3900 |
| 2025-04-28 | 14.66 | $14.92 | 4844 |
| 2025-04-25 | 14.67 | $14.85 | 72615 |
| 2025-04-24 | 14.70 | $14.87 | 19700 |
| 2025-04-23 | 14.74 | $14.71 | 30142 |
| 2025-04-22 | 14.78 | $14.59 | 23500 |
| 2025-04-21 | 14.83 | $14.23 | 6841 |
| 2025-04-17 | 14.88 | $14.54 | 7900 |
| 2025-04-16 | 14.93 | $14.52 | 19200 |
| 2025-04-15 | 14.98 | $14.69 | 8200 |
| 2025-04-14 | 15.01 | $14.76 | 7400 |
| 2025-04-11 | 15.04 | $14.61 | 11100 |
| 2025-04-10 | 15.07 | $14.38 | 32200 |
| 2025-04-09 | 15.10 | $14.75 | 22700 |
| 2025-04-08 | 15.12 | $13.77 | 24512 |
| 2025-04-07 | 15.19 | $13.93 | 23000 |
| 2025-04-04 | 15.25 | $14.07 | 111100 |
| 2025-04-03 | 15.32 | $14.92 | 4100 |
| 2025-04-02 | 15.35 | $15.39 | 20900 |
| 2025-04-01 | 15.35 | $15.30 | 5100 |
| 2025-03-31 | 15.35 | $15.34 | 8100 |
| 2025-03-28 | 15.37 | $15.24 | 11400 |
| 2025-03-27 | 15.40 | $15.46 | 89400 |
| 2025-03-26 | 15.41 | $15.51 | 1605 |
| 2025-03-25 | 15.41 | $15.54 | 20804 |
| 2025-03-24 | 15.42 | $15.55 | 7448 |
| 2025-03-21 | 15.43 | $15.38 | 4600 |
| 2025-03-20 | 15.44 | $15.45 | 5448 |
| 2025-03-19 | 15.46 | $15.46 | 2100 |
| 2025-03-18 | 15.49 | $15.37 | 8130 |
| 2025-03-17 | 15.52 | $15.44 | 2624 |
| 2025-03-14 | 15.54 | $15.23 | 1900 |
| 2025-03-13 | 15.57 | $14.99 | 12139 |
| 2025-03-12 | 15.60 | $15.06 | 2500 |
| 2025-03-11 | 15.63 | $15.07 | 29043 |
| 2025-03-10 | 15.66 | $15.26 | 4200 |
| 2025-03-07 | 15.67 | $15.49 | 29215 |
| 2025-03-06 | 15.67 | $15.38 | 24400 |
| 2025-03-05 | 15.68 | $15.48 | 58739 |
| 2025-03-04 | 15.69 | $15.36 | 22927 |
| 2025-03-03 | 15.69 | $15.64 | 13146 |
| 2025-02-28 | 15.69 | $15.81 | 16900 |
| 2025-02-27 | 15.67 | $15.64 | 13635 |
| 2025-02-26 | 15.67 | $15.66 | 3600 |
| 2025-02-25 | 15.66 | $15.71 | 12600 |
| 2025-02-24 | 15.65 | $15.69 | 9730 |
| 2025-02-21 | 15.64 | $15.66 | 6716 |
| 2025-02-20 | 15.63 | $15.89 | 11306 |
| 2025-02-19 | 15.61 | $15.94 | 7100 |
| 2025-02-18 | 15.58 | $15.93 | 15034 |
| 2025-02-14 | 15.55 | $15.82 | 23515 |
| 2025-02-13 | 15.51 | $15.87 | 43833 |
| 2025-02-12 | 15.47 | $15.68 | 21432 |
| 2025-02-11 | 15.43 | $15.64 | 4600 |
| 2025-02-10 | 15.40 | $15.57 | 30700 |
| 2025-02-07 | 15.36 | $15.50 | 13115 |
| 2025-02-06 | 15.33 | $15.57 | 12821 |
| 2025-02-05 | 15.29 | $15.61 | 27400 |
| 2025-02-04 | 15.26 | $15.58 | 19503 |
| 2025-02-03 | 15.22 | $15.46 | 61634 |
| 2025-01-31 | 15.19 | $15.47 | 5049 |
| 2025-01-30 | 15.16 | $15.60 | 15500 |
| 2025-01-29 | 15.12 | $15.48 | 7440 |
| 2025-01-28 | 15.10 | $15.52 | 8800 |
| 2025-01-27 | 15.08 | $15.60 | 13714 |
| 2025-01-24 | 15.05 | $15.45 | 10414 |
| 2025-01-23 | 15.03 | $15.46 | 141739 |
| 2025-01-22 | 15.01 | $15.37 | 1127 |
| 2025-01-21 | 14.98 | $15.42 | 7600 |
| 2025-01-17 | 14.95 | $15.23 | 8408 |
| 2025-01-16 | 14.95 | $15.13 | 2115 |
| 2025-01-15 | 14.95 | $15.09 | 4835 |
| 2025-01-14 | 14.97 | $14.94 | 21200 |
| 2025-01-13 | 14.99 | $14.88 | 15532 |
| 2025-01-10 | 15.02 | $14.81 | 8122 |
| 2025-01-08 | 15.05 | $14.89 | 8424 |
| 2025-01-07 | 15.09 | $14.87 | 105200 |
| 2025-01-06 | 15.13 | $14.89 | 11719 |
| 2025-01-03 | 15.18 | $14.90 | 6800 |
| 2025-01-02 | 15.22 | $14.81 | 4500 |
| 2024-12-31 | 15.26 | $14.86 | 3509 |
| 2024-12-30 | 15.31 | $14.86 | 6000 |
| 2024-12-27 | 15.36 | $15.01 | 9636 |
| 2024-12-26 | 15.39 | $15.12 | 11402 |
| 2024-12-24 | 15.42 | $15.10 | 5204 |
| 2024-12-23 | 15.45 | $14.99 | 34300 |
| 2024-12-20 | 15.48 | $14.95 | 12143 |
| 2024-12-19 | 15.51 | $14.83 | 3700 |
| 2024-12-18 | 15.54 | $14.83 | 6404 |
| 2024-12-17 | 15.56 | $15.18 | 20900 |
| 2024-12-16 | 15.58 | $15.24 | 31946 |
| 2024-12-13 | 15.58 | $15.34 | 2739 |
| 2024-12-12 | 15.58 | $15.38 | 1444 |
| 2024-12-11 | 15.59 | $15.46 | 4943 |
| 2024-12-10 | 15.60 | $15.57 | 11300 |
| 2024-12-09 | 15.60 | $15.61 | 5128 |
| 2024-12-06 | 15.60 | $15.74 | 2403 |
| 2024-12-05 | 15.59 | $15.73 | 19800 |
| 2024-12-04 | 15.57 | $15.74 | 3912 |
| 2024-12-03 | 15.54 | $15.74 | 10100 |
| 2024-12-02 | 15.50 | $15.76 | 4500 |
| 2024-11-29 | 15.46 | $15.80 | 3845 |
| 2024-11-27 | 15.43 | $15.72 | 18700 |
| 2024-11-26 | 15.40 | $15.75 | 7700 |
| 2024-11-25 | 15.37 | $15.66 | 32207 |
| 2024-11-22 | 15.35 | $15.57 | 4201 |
| 2024-11-21 | 15.33 | $15.51 | 11726 |
| 2024-11-20 | 15.31 | $15.40 | 6232 |
| 2024-11-19 | 15.31 | $15.38 | 17200 |
| 2024-11-18 | 15.31 | $15.40 | 3135 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
19.80
2026-07-20
Close Price
$19.80
Vol: 8885
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.72
Average
16.75
Maximum
19.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.80 | $19.80 | 8885 |
| 2026-07-17 | 19.80 | $19.82 | 53704 |
| 2026-07-16 | 19.79 | $19.88 | 49028 |
| 2026-07-15 | 19.78 | $19.82 | 47014 |
| 2026-07-14 | 19.78 | $19.87 | 76100 |
| 2026-07-13 | 19.77 | $19.87 | 78500 |
| 2026-07-10 | 19.76 | $19.85 | 19912 |
| 2026-07-09 | 19.75 | $19.82 | 59300 |
| 2026-07-08 | 19.74 | $19.78 | 75500 |
| 2026-07-07 | 19.74 | $19.99 | 60630 |
| 2026-07-06 | 19.71 | $20.08 | 26441 |
| 2026-07-02 | 19.67 | $20.07 | 48500 |
| 2026-07-01 | 19.63 | $19.92 | 65533 |
| 2026-06-30 | 19.60 | $19.88 | 75639 |
| 2026-06-29 | 19.57 | $19.80 | 28300 |
| 2026-06-26 | 19.55 | $19.68 | 24415 |
| 2026-06-25 | 19.53 | $19.50 | 154700 |
| 2026-06-24 | 19.54 | $19.48 | 33400 |
| 2026-06-23 | 19.54 | $19.54 | 38103 |
| 2026-06-22 | 19.54 | $19.57 | 35400 |
| 2026-06-18 | 19.54 | $19.58 | 58900 |
| 2026-06-17 | 19.54 | $19.51 | 349019 |
| 2026-06-16 | 19.54 | $19.79 | 15721 |
| 2026-06-15 | 19.51 | $19.89 | 121100 |
| 2026-06-12 | 19.47 | $19.80 | 98138 |
| 2026-06-11 | 19.44 | $19.64 | 220200 |
| 2026-06-10 | 19.42 | $19.36 | 44240 |
| 2026-06-09 | 19.42 | $19.47 | 68802 |
| 2026-06-08 | 19.42 | $19.45 | 69301 |
| 2026-06-05 | 19.42 | $19.42 | 52427 |
| 2026-06-04 | 19.41 | $19.73 | 119074 |
| 2026-06-03 | 19.38 | $19.59 | 42100 |
| 2026-06-02 | 19.36 | $19.68 | 198031 |
| 2026-06-01 | 19.33 | $19.74 | 51608 |
| 2026-05-29 | 19.28 | $19.79 | 281408 |
| 2026-05-28 | 19.23 | $19.77 | 72035 |
| 2026-05-27 | 19.17 | $19.63 | 127500 |
| 2026-05-26 | 19.12 | $19.61 | 27300 |
| 2026-05-22 | 19.07 | $19.64 | 42207 |
| 2026-05-21 | 19.01 | $19.50 | 69980 |
| 2026-05-20 | 18.96 | $19.38 | 27549 |
| 2026-05-19 | 18.92 | $19.21 | 35400 |
| 2026-05-18 | 18.89 | $19.28 | 33415 |
| 2026-05-15 | 18.84 | $19.19 | 47818 |
| 2026-05-14 | 18.81 | $19.37 | 27709 |
| 2026-05-13 | 18.75 | $19.37 | 73551 |
| 2026-05-12 | 18.68 | $19.25 | 133929 |
| 2026-05-11 | 18.62 | $19.23 | 208224 |
| 2026-05-08 | 18.56 | $19.11 | 50800 |
| 2026-05-07 | 18.50 | $18.92 | 55300 |
| 2026-05-06 | 18.46 | $19.00 | 61233 |
| 2026-05-05 | 18.40 | $18.84 | 170631 |
| 2026-05-04 | 18.35 | $18.62 | 18000 |
| 2026-05-01 | 18.33 | $18.76 | 37400 |
| 2026-04-30 | 18.28 | $18.77 | 26607 |
| 2026-04-29 | 18.23 | $18.58 | 52648 |
| 2026-04-28 | 18.19 | $18.47 | 49700 |
| 2026-04-27 | 18.16 | $18.48 | 16500 |
| 2026-04-24 | 18.13 | $18.48 | 143806 |
| 2026-04-23 | 18.09 | $18.34 | 97228 |
| 2026-04-22 | 18.07 | $18.39 | 66920 |
| 2026-04-21 | 18.03 | $18.29 | 112500 |
| 2026-04-20 | 18.01 | $18.34 | 39200 |
| 2026-04-17 | 17.97 | $18.41 | 25900 |
| 2026-04-16 | 17.92 | $18.32 | 42645 |
| 2026-04-15 | 17.88 | $18.19 | 27929 |
| 2026-04-14 | 17.85 | $18.20 | 42767 |
| 2026-04-13 | 17.81 | $18.13 | 25000 |
| 2026-04-10 | 17.78 | $17.97 | 19000 |
| 2026-04-09 | 17.76 | $18.13 | 39000 |
| 2026-04-08 | 17.72 | $18.10 | 18459 |
| 2026-04-07 | 17.68 | $17.81 | 25544 |
| 2026-04-06 | 17.67 | $17.76 | 25341 |
| 2026-04-02 | 17.66 | $17.72 | 11578 |
| 2026-04-01 | 17.65 | $17.65 | 37000 |
| 2026-03-31 | 17.65 | $17.51 | 65003 |
| 2026-03-30 | 17.67 | $17.19 | 36445 |
| 2026-03-27 | 17.72 | $17.22 | 47200 |
| 2026-03-26 | 17.77 | $17.41 | 80300 |
| 2026-03-25 | 17.81 | $17.58 | 150239 |
| 2026-03-24 | 17.83 | $17.48 | 11405 |
| 2026-03-23 | 17.87 | $17.49 | 55633 |
| 2026-03-20 | 17.91 | $17.38 | 60700 |
| 2026-03-19 | 17.97 | $17.60 | 50600 |
| 2026-03-18 | 18.01 | $17.68 | 26143 |
| 2026-03-17 | 18.04 | $17.92 | 43029 |
| 2026-03-16 | 18.05 | $17.90 | 41200 |
| 2026-03-13 | 18.07 | $17.83 | 47941 |
| 2026-03-12 | 18.09 | $17.88 | 26603 |
| 2026-03-11 | 18.12 | $17.99 | 275648 |
| 2026-03-10 | 18.13 | $17.94 | 27155 |
| 2026-03-09 | 18.15 | $18.03 | 36203 |
| 2026-03-06 | 18.16 | $18.04 | 26313 |
| 2026-03-05 | 18.17 | $18.11 | 28793 |
| 2026-03-04 | 18.18 | $18.28 | 4800 |
| 2026-03-03 | 18.17 | $18.18 | 31051 |
| 2026-03-02 | 18.17 | $18.37 | 34316 |
| 2026-02-27 | 18.15 | $18.36 | 54200 |
| 2026-02-26 | 18.13 | $18.29 | 113700 |
| 2026-02-25 | 18.11 | $18.21 | 114900 |
| 2026-02-24 | 18.10 | $18.17 | 171139 |
| 2026-02-23 | 18.09 | $18.02 | 42300 |
| 2026-02-20 | 18.10 | $18.18 | 26144 |
| 2026-02-19 | 18.09 | $18.15 | 18732 |
| 2026-02-18 | 18.08 | $18.23 | 22241 |
| 2026-02-17 | 18.07 | $18.23 | 31239 |
| 2026-02-13 | 18.05 | $18.32 | 23200 |
| 2026-02-12 | 18.02 | $18.19 | 30527 |
| 2026-02-11 | 18.00 | $18.35 | 36603 |
| 2026-02-10 | 17.97 | $18.33 | 21800 |
| 2026-02-09 | 17.93 | $18.32 | 44719 |
| 2026-02-06 | 17.89 | $18.26 | 46300 |
| 2026-02-05 | 17.85 | $17.96 | 18100 |
| 2026-02-04 | 17.84 | $18.18 | 69600 |
| 2026-02-03 | 17.80 | $18.07 | 19200 |
| 2026-02-02 | 17.77 | $17.98 | 66300 |
| 2026-01-30 | 17.75 | $17.86 | 65135 |
| 2026-01-29 | 17.74 | $17.99 | 47400 |
| 2026-01-28 | 17.71 | $17.93 | 323300 |
| 2026-01-27 | 17.69 | $17.87 | 34900 |
| 2026-01-26 | 17.67 | $17.94 | 28900 |
| 2026-01-23 | 17.64 | $17.90 | 23739 |
| 2026-01-22 | 17.62 | $17.99 | 31400 |
| 2026-01-21 | 17.58 | $17.88 | 25800 |
| 2026-01-20 | 17.55 | $17.66 | 57047 |
| 2026-01-16 | 17.53 | $17.86 | 34000 |
| 2026-01-15 | 17.50 | $17.91 | 144706 |
| 2026-01-14 | 17.46 | $17.89 | 30400 |
| 2026-01-13 | 17.41 | $17.78 | 21347 |
| 2026-01-12 | 17.37 | $17.77 | 44736 |
| 2026-01-09 | 17.33 | $17.74 | 95000 |
| 2026-01-08 | 17.29 | $17.56 | 18436 |
| 2026-01-07 | 17.26 | $17.43 | 80000 |
| 2026-01-06 | 17.24 | $17.47 | 44300 |
| 2026-01-05 | 17.21 | $17.36 | 31529 |
| 2026-01-02 | 17.20 | $17.22 | 47800 |
| 2025-12-31 | 17.20 | $17.16 | 56665 |
| 2025-12-30 | 17.20 | $17.27 | 45000 |
| 2025-12-29 | 17.19 | $17.27 | 16600 |
| 2025-12-26 | 17.18 | $17.28 | 45000 |
| 2025-12-24 | 17.17 | $17.29 | 9336 |
| 2025-12-23 | 17.16 | $17.21 | 37015 |
| 2025-12-22 | 17.16 | $17.19 | 22110 |
| 2025-12-19 | 17.15 | $17.09 | 182100 |
| 2025-12-18 | 17.16 | $17.04 | 210041 |
| 2025-12-17 | 17.17 | $17.06 | 70845 |
| 2025-12-16 | 17.19 | $17.14 | 22125 |
| 2025-12-15 | 17.19 | $17.25 | 59115 |
| 2025-12-12 | 17.18 | $17.22 | 42111 |
| 2025-12-11 | 17.18 | $17.24 | 24200 |
| 2025-12-10 | 17.17 | $17.31 | 21311 |
| 2025-12-09 | 17.16 | $17.17 | 16902 |
| 2025-12-08 | 17.16 | $17.23 | 19000 |
| 2025-12-05 | 17.15 | $17.32 | 52500 |
| 2025-12-04 | 17.13 | $17.29 | 69000 |
| 2025-12-03 | 17.12 | $17.36 | 45200 |
| 2025-12-02 | 17.09 | $17.29 | 37900 |
| 2025-12-01 | 17.07 | $17.24 | 39900 |
| 2025-11-28 | 17.05 | $17.36 | 3300 |
| 2025-11-26 | 17.02 | $17.21 | 40929 |
| 2025-11-25 | 17.00 | $17.09 | 49700 |
| 2025-11-24 | 16.99 | $16.90 | 15800 |
| 2025-11-21 | 17.00 | $16.81 | 42600 |
| 2025-11-20 | 17.02 | $16.62 | 26808 |
| 2025-11-19 | 17.06 | $16.84 | 39026 |
| 2025-11-18 | 17.08 | $16.87 | 39913 |
| 2025-11-17 | 17.10 | $16.91 | 25200 |
| 2025-11-14 | 17.13 | $17.07 | 24200 |
| 2025-11-13 | 17.13 | $17.11 | 49520 |
| 2025-11-12 | 17.13 | $17.27 | 16213 |
| 2025-11-11 | 17.12 | $17.26 | 18400 |
| 2025-11-10 | 17.10 | $17.11 | 48400 |
| 2025-11-07 | 17.10 | $17.01 | 4836 |
| 2025-11-06 | 17.11 | $16.95 | 15800 |
| 2025-11-05 | 17.13 | $17.02 | 44641 |
| 2025-11-04 | 17.14 | $16.88 | 32700 |
| 2025-11-03 | 17.17 | $17.04 | 19500 |
| 2025-10-31 | 17.18 | $17.12 | 94429 |
| 2025-10-30 | 17.19 | $17.06 | 17800 |
| 2025-10-29 | 17.20 | $17.25 | 43500 |
| 2025-10-28 | 17.20 | $17.45 | 34000 |
| 2025-10-27 | 17.17 | $17.48 | 23346 |
| 2025-10-24 | 17.14 | $17.40 | 18100 |
| 2025-10-23 | 17.11 | $17.24 | 20035 |
| 2025-10-22 | 17.10 | $17.18 | 24533 |
| 2025-10-21 | 17.09 | $17.24 | 17000 |
| 2025-10-20 | 17.07 | $17.21 | 11300 |
| 2025-10-17 | 17.06 | $17.09 | 69809 |
| 2025-10-16 | 17.06 | $17.01 | 10161 |
| 2025-10-15 | 17.06 | $17.14 | 15241 |
| 2025-10-14 | 17.05 | $17.08 | 4099 |
| 2025-10-13 | 17.05 | $17.10 | 18000 |
| 2025-10-10 | 17.05 | $16.93 | 219782 |
| 2025-10-09 | 17.06 | $17.23 | 106900 |
| 2025-10-08 | 17.04 | $17.30 | 37720 |
| 2025-10-07 | 17.01 | $17.27 | 23010 |
| 2025-10-06 | 16.98 | $17.31 | 46615 |
| 2025-10-03 | 16.95 | $17.29 | 563135 |
| 2025-10-02 | 16.91 | $17.21 | 115117 |
| 2025-10-01 | 16.88 | $17.16 | 97510 |
| 2025-09-30 | 16.85 | $17.06 | 38202 |
| 2025-09-29 | 16.83 | $17.01 | 44324 |
| 2025-09-26 | 16.81 | $17.04 | 68900 |
| 2025-09-25 | 16.79 | $16.92 | 83606 |
| 2025-09-24 | 16.78 | $16.97 | 43600 |
| 2025-09-23 | 16.76 | $17.01 | 23700 |
| 2025-09-22 | 16.73 | $17.02 | 30000 |
| 2025-09-19 | 16.70 | $17.01 | 39028 |
| 2025-09-18 | 16.67 | $16.94 | 13726 |
| 2025-09-17 | 16.64 | $16.84 | 19407 |
| 2025-09-16 | 16.62 | $16.83 | 22500 |
| 2025-09-15 | 16.59 | $16.82 | 4126 |
| 2025-09-12 | 16.57 | $16.79 | 28236 |
| 2025-09-11 | 16.55 | $16.91 | 60700 |
| 2025-09-10 | 16.51 | $16.84 | 22135 |
| 2025-09-09 | 16.47 | $16.65 | 93517 |
| 2025-09-08 | 16.46 | $16.63 | 14510 |
| 2025-09-05 | 16.44 | $16.63 | 35800 |
| 2025-09-04 | 16.42 | $16.66 | 33800 |
| 2025-09-03 | 16.39 | $16.53 | 12900 |
| 2025-09-02 | 16.38 | $16.51 | 11200 |
| 2025-08-29 | 16.36 | $16.58 | 16700 |
| 2025-08-28 | 16.34 | $16.60 | 27613 |
| 2025-08-27 | 16.31 | $16.59 | 58448 |
| 2025-08-26 | 16.28 | $16.51 | 20700 |
| 2025-08-25 | 16.26 | $16.47 | 32400 |
| 2025-08-22 | 16.24 | $16.55 | 8642 |
| 2025-08-21 | 16.20 | $16.30 | 28000 |
| 2025-08-20 | 16.19 | $16.36 | 58525 |
| 2025-08-19 | 16.18 | $16.38 | 20900 |
| 2025-08-18 | 16.16 | $16.34 | 13306 |
| 2025-08-15 | 16.14 | $16.39 | 20400 |
| 2025-08-14 | 16.11 | $16.32 | 10000 |
| 2025-08-13 | 16.09 | $16.31 | 14500 |
| 2025-08-12 | 16.06 | $16.18 | 13613 |
| 2025-08-11 | 16.05 | $16.02 | 70648 |
| 2025-08-08 | 16.05 | $16.04 | 6717 |
| 2025-08-07 | 16.06 | $15.93 | 13108 |
| 2025-08-06 | 16.07 | $16.06 | 34600 |
| 2025-08-05 | 16.07 | $16.00 | 34700 |
| 2025-08-04 | 16.08 | $15.97 | 31849 |
| 2025-08-01 | 16.09 | $15.83 | 37337 |
| 2025-07-31 | 16.12 | $15.99 | 48444 |
| 2025-07-30 | 16.13 | $15.99 | 40907 |
| 2025-07-29 | 16.14 | $16.10 | 39300 |
| 2025-07-28 | 16.15 | $16.20 | 19000 |
| 2025-07-25 | 16.14 | $16.24 | 4700 |
| 2025-07-24 | 16.13 | $16.23 | 33134 |
| 2025-07-23 | 16.12 | $16.32 | 47400 |
| 2025-07-22 | 16.10 | $16.21 | 181034 |
| 2025-07-21 | 16.09 | $16.19 | 34005 |
| 2025-07-18 | 16.08 | $16.14 | 9815 |
| 2025-07-17 | 16.07 | $16.18 | 148100 |
| 2025-07-16 | 16.06 | $16.14 | 819147 |
| 2025-07-15 | 16.05 | $16.12 | 34605 |
| 2025-07-14 | 16.04 | $16.29 | 13300 |
| 2025-07-11 | 16.02 | $16.23 | 27213 |
| 2025-07-10 | 16.00 | $16.35 | 18903 |
| 2025-07-09 | 15.96 | $16.31 | 8900 |
| 2025-07-08 | 15.92 | $16.23 | 6600 |
| 2025-07-07 | 15.89 | $16.18 | 7739 |
| 2025-07-03 | 15.86 | $16.29 | 27933 |
| 2025-07-02 | 15.81 | $16.15 | 14311 |
| 2025-07-01 | 15.78 | $16.15 | 17500 |
| 2025-06-30 | 15.74 | $16.04 | 36300 |
| 2025-06-27 | 15.71 | $15.95 | 15616 |
| 2025-06-26 | 15.68 | $15.88 | 39600 |
| 2025-06-25 | 15.66 | $15.76 | 15047 |
| 2025-06-24 | 15.65 | $15.91 | 1.6M |
| 2025-06-23 | 15.63 | $15.78 | 1200 |
| 2025-06-20 | 15.61 | $15.63 | 2100 |
| 2025-06-18 | 15.61 | $15.67 | 59100 |
| 2025-06-17 | 15.60 | $15.72 | 3200 |
| 2025-06-16 | 15.59 | $15.82 | 22100 |
| 2025-06-13 | 15.56 | $15.75 | 800 |
| 2025-06-12 | 15.54 | $15.81 | 2122 |
| 2025-06-11 | 15.52 | $15.73 | 9442 |
| 2025-06-10 | 15.49 | $15.82 | 31198 |
| 2025-06-09 | 15.46 | $15.70 | 15100 |
| 2025-06-06 | 15.43 | $15.67 | 13937 |
| 2025-06-05 | 15.41 | $15.51 | 42400 |
| 2025-06-04 | 15.40 | $15.56 | 4200 |
| 2025-06-03 | 15.38 | $15.61 | 55000 |
| 2025-06-02 | 15.36 | $15.57 | 21412 |
| 2025-05-30 | 15.33 | $15.52 | 32100 |
| 2025-05-29 | 15.31 | $15.43 | 28731 |
| 2025-05-28 | 15.30 | $15.39 | 19934 |
| 2025-05-27 | 15.29 | $15.47 | 7639 |
| 2025-05-23 | 15.27 | $15.29 | 5100 |
| 2025-05-22 | 15.27 | $15.31 | 19000 |
| 2025-05-21 | 15.27 | $15.38 | 14600 |
| 2025-05-20 | 15.25 | $15.61 | 6000 |
| 2025-05-19 | 15.22 | $15.63 | 11700 |
| 2025-05-16 | 15.17 | $15.59 | 5900 |
| 2025-05-15 | 15.13 | $15.47 | 16800 |
| 2025-05-14 | 15.09 | $15.32 | 7900 |
| 2025-05-13 | 15.07 | $15.43 | 29800 |
| 2025-05-12 | 15.03 | $15.48 | 27633 |
| 2025-05-09 | 14.99 | $15.21 | 32200 |
| 2025-05-08 | 14.96 | $15.20 | 19300 |
| 2025-05-07 | 14.94 | $15.13 | 26200 |
| 2025-05-06 | 14.92 | $15.11 | 2946 |
| 2025-05-05 | 14.90 | $15.17 | 1422 |
| 2025-05-02 | 14.87 | $15.22 | 18600 |
| 2025-05-01 | 14.83 | $15.04 | 4532 |
| 2025-04-30 | 14.81 | $15.04 | 3749 |
| 2025-04-29 | 14.78 | $14.98 | 3900 |
| 2025-04-28 | 14.76 | $14.92 | 4844 |
| 2025-04-25 | 14.75 | $14.85 | 72615 |
| 2025-04-24 | 14.74 | $14.87 | 19700 |
| 2025-04-23 | 14.72 | $14.71 | 30142 |
| 2025-04-22 | 14.72 | $14.59 | 23500 |
| 2025-04-21 | 14.74 | $14.23 | 6841 |
| 2025-04-17 | 14.79 | $14.54 | 7900 |
| 2025-04-16 | 14.82 | $14.52 | 19200 |
| 2025-04-15 | 14.85 | $14.69 | 8200 |
| 2025-04-14 | 14.87 | $14.76 | 7400 |
| 2025-04-11 | 14.88 | $14.61 | 11100 |
| 2025-04-10 | 14.91 | $14.38 | 32200 |
| 2025-04-09 | 14.96 | $14.75 | 22700 |
| 2025-04-08 | 14.98 | $13.77 | 24512 |
| 2025-04-07 | 15.11 | $13.93 | 23000 |
| 2025-04-04 | 15.23 | $14.07 | 111100 |
| 2025-04-03 | 15.36 | $14.92 | 4100 |
| 2025-04-02 | 15.40 | $15.39 | 20900 |
| 2025-04-01 | 15.40 | $15.30 | 5100 |
| 2025-03-31 | 15.42 | $15.34 | 8100 |
| 2025-03-28 | 15.42 | $15.24 | 11400 |
| 2025-03-27 | 15.44 | $15.46 | 89400 |
| 2025-03-26 | 15.44 | $15.51 | 1605 |
| 2025-03-25 | 15.43 | $15.54 | 20804 |
| 2025-03-24 | 15.42 | $15.55 | 7448 |
| 2025-03-21 | 15.41 | $15.38 | 4600 |
| 2025-03-20 | 15.41 | $15.45 | 5448 |
| 2025-03-19 | 15.41 | $15.46 | 2100 |
| 2025-03-18 | 15.40 | $15.37 | 8130 |
| 2025-03-17 | 15.41 | $15.44 | 2624 |
| 2025-03-14 | 15.40 | $15.23 | 1900 |
| 2025-03-13 | 15.42 | $14.99 | 12139 |
| 2025-03-12 | 15.47 | $15.06 | 2500 |
| 2025-03-11 | 15.51 | $15.07 | 29043 |
| 2025-03-10 | 15.55 | $15.26 | 4200 |
| 2025-03-07 | 15.59 | $15.49 | 29215 |
| 2025-03-06 | 15.60 | $15.38 | 24400 |
| 2025-03-05 | 15.62 | $15.48 | 58739 |
| 2025-03-04 | 15.63 | $15.36 | 22927 |
| 2025-03-03 | 15.66 | $15.64 | 13146 |
| 2025-02-28 | 15.66 | $15.81 | 16900 |
| 2025-02-27 | 15.65 | $15.64 | 13635 |
| 2025-02-26 | 15.65 | $15.66 | 3600 |
| 2025-02-25 | 15.65 | $15.71 | 12600 |
| 2025-02-24 | 15.64 | $15.69 | 9730 |
| 2025-02-21 | 15.64 | $15.66 | 6716 |
| 2025-02-20 | 15.63 | $15.89 | 11306 |
| 2025-02-19 | 15.61 | $15.94 | 7100 |
| 2025-02-18 | 15.57 | $15.93 | 15034 |
| 2025-02-14 | 15.53 | $15.82 | 23515 |
| 2025-02-13 | 15.50 | $15.87 | 43833 |
| 2025-02-12 | 15.46 | $15.68 | 21432 |
| 2025-02-11 | 15.44 | $15.64 | 4600 |
| 2025-02-10 | 15.42 | $15.57 | 30700 |
| 2025-02-07 | 15.40 | $15.50 | 13115 |
| 2025-02-06 | 15.39 | $15.57 | 12821 |
| 2025-02-05 | 15.38 | $15.61 | 27400 |
| 2025-02-04 | 15.35 | $15.58 | 19503 |
| 2025-02-03 | 15.33 | $15.46 | 61634 |
| 2025-01-31 | 15.31 | $15.47 | 5049 |
| 2025-01-30 | 15.30 | $15.60 | 15500 |
| 2025-01-29 | 15.26 | $15.48 | 7440 |
| 2025-01-28 | 15.24 | $15.52 | 8800 |
| 2025-01-27 | 15.21 | $15.60 | 13714 |
| 2025-01-24 | 15.17 | $15.45 | 10414 |
| 2025-01-23 | 15.14 | $15.46 | 141739 |
| 2025-01-22 | 15.11 | $15.37 | 1127 |
| 2025-01-21 | 15.08 | $15.42 | 7600 |
| 2025-01-17 | 15.05 | $15.23 | 8408 |
| 2025-01-16 | 15.03 | $15.13 | 2115 |
| 2025-01-15 | 15.02 | $15.09 | 4835 |
| 2025-01-14 | 15.01 | $14.94 | 21200 |
| 2025-01-13 | 15.02 | $14.88 | 15532 |
| 2025-01-10 | 15.03 | $14.81 | 8122 |
| 2025-01-08 | 15.05 | $14.89 | 8424 |
| 2025-01-07 | 15.07 | $14.87 | 105200 |
| 2025-01-06 | 15.09 | $14.89 | 11719 |
| 2025-01-03 | 15.11 | $14.90 | 6800 |
| 2025-01-02 | 15.13 | $14.81 | 4500 |
| 2024-12-31 | 15.17 | $14.86 | 3509 |
| 2024-12-30 | 15.20 | $14.86 | 6000 |
| 2024-12-27 | 15.24 | $15.01 | 9636 |
| 2024-12-26 | 15.26 | $15.12 | 11402 |
| 2024-12-24 | 15.28 | $15.10 | 5204 |
| 2024-12-23 | 15.29 | $14.99 | 34300 |
| 2024-12-20 | 15.33 | $14.95 | 12143 |
| 2024-12-19 | 15.37 | $14.83 | 3700 |
| 2024-12-18 | 15.42 | $14.83 | 6404 |
| 2024-12-17 | 15.49 | $15.18 | 20900 |
| 2024-12-16 | 15.52 | $15.24 | 31946 |
| 2024-12-13 | 15.55 | $15.34 | 2739 |
| 2024-12-12 | 15.57 | $15.38 | 1444 |
| 2024-12-11 | 15.59 | $15.46 | 4943 |
| 2024-12-10 | 15.60 | $15.57 | 11300 |
| 2024-12-09 | 15.61 | $15.61 | 5128 |
| 2024-12-06 | 15.60 | $15.74 | 2403 |
| 2024-12-05 | 15.59 | $15.73 | 19800 |
| 2024-12-04 | 15.58 | $15.74 | 3912 |
| 2024-12-03 | 15.56 | $15.74 | 10100 |
| 2024-12-02 | 15.54 | $15.76 | 4500 |
| 2024-11-29 | 15.52 | $15.80 | 3845 |
| 2024-11-27 | 15.49 | $15.72 | 18700 |
| 2024-11-26 | 15.46 | $15.75 | 7700 |
| 2024-11-25 | 15.43 | $15.66 | 32207 |
| 2024-11-22 | 15.41 | $15.57 | 4201 |
| 2024-11-21 | 15.39 | $15.51 | 11726 |
| 2024-11-20 | 15.38 | $15.40 | 6232 |
| 2024-11-19 | 15.38 | $15.38 | 17200 |
| 2024-11-18 | 15.37 | $15.40 | 3135 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
19.85
2026-07-20
Close Price
$19.80
Vol: 8885
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.58
Average
16.79
Maximum
19.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.85 | $19.80 | 8885 |
| 2026-07-17 | 19.85 | $19.82 | 53704 |
| 2026-07-16 | 19.84 | $19.88 | 49028 |
| 2026-07-15 | 19.83 | $19.82 | 47014 |
| 2026-07-14 | 19.83 | $19.87 | 76100 |
| 2026-07-13 | 19.82 | $19.87 | 78500 |
| 2026-07-10 | 19.81 | $19.85 | 19912 |
| 2026-07-09 | 19.80 | $19.82 | 59300 |
| 2026-07-08 | 19.79 | $19.78 | 75500 |
| 2026-07-07 | 19.78 | $19.99 | 60630 |
| 2026-07-06 | 19.75 | $20.08 | 26441 |
| 2026-07-02 | 19.71 | $20.07 | 48500 |
| 2026-07-01 | 19.67 | $19.92 | 65533 |
| 2026-06-30 | 19.64 | $19.88 | 75639 |
| 2026-06-29 | 19.61 | $19.80 | 28300 |
| 2026-06-26 | 19.60 | $19.68 | 24415 |
| 2026-06-25 | 19.59 | $19.50 | 154700 |
| 2026-06-24 | 19.60 | $19.48 | 33400 |
| 2026-06-23 | 19.61 | $19.54 | 38103 |
| 2026-06-22 | 19.62 | $19.57 | 35400 |
| 2026-06-18 | 19.63 | $19.58 | 58900 |
| 2026-06-17 | 19.63 | $19.51 | 349019 |
| 2026-06-16 | 19.64 | $19.79 | 15721 |
| 2026-06-15 | 19.62 | $19.89 | 121100 |
| 2026-06-12 | 19.59 | $19.80 | 98138 |
| 2026-06-11 | 19.56 | $19.64 | 220200 |
| 2026-06-10 | 19.55 | $19.36 | 44240 |
| 2026-06-09 | 19.56 | $19.47 | 68802 |
| 2026-06-08 | 19.57 | $19.45 | 69301 |
| 2026-06-05 | 19.57 | $19.42 | 52427 |
| 2026-06-04 | 19.57 | $19.73 | 119074 |
| 2026-06-03 | 19.54 | $19.59 | 42100 |
| 2026-06-02 | 19.52 | $19.68 | 198031 |
| 2026-06-01 | 19.49 | $19.74 | 51608 |
| 2026-05-29 | 19.44 | $19.79 | 281408 |
| 2026-05-28 | 19.39 | $19.77 | 72035 |
| 2026-05-27 | 19.33 | $19.63 | 127500 |
| 2026-05-26 | 19.28 | $19.61 | 27300 |
| 2026-05-22 | 19.23 | $19.64 | 42207 |
| 2026-05-21 | 19.16 | $19.50 | 69980 |
| 2026-05-20 | 19.11 | $19.38 | 27549 |
| 2026-05-19 | 19.06 | $19.21 | 35400 |
| 2026-05-18 | 19.03 | $19.28 | 33415 |
| 2026-05-15 | 18.98 | $19.19 | 47818 |
| 2026-05-14 | 18.94 | $19.37 | 27709 |
| 2026-05-13 | 18.88 | $19.37 | 73551 |
| 2026-05-12 | 18.81 | $19.25 | 133929 |
| 2026-05-11 | 18.74 | $19.23 | 208224 |
| 2026-05-08 | 18.68 | $19.11 | 50800 |
| 2026-05-07 | 18.62 | $18.92 | 55300 |
| 2026-05-06 | 18.57 | $19.00 | 61233 |
| 2026-05-05 | 18.51 | $18.84 | 170631 |
| 2026-05-04 | 18.46 | $18.62 | 18000 |
| 2026-05-01 | 18.43 | $18.76 | 37400 |
| 2026-04-30 | 18.38 | $18.77 | 26607 |
| 2026-04-29 | 18.33 | $18.58 | 52648 |
| 2026-04-28 | 18.29 | $18.47 | 49700 |
| 2026-04-27 | 18.25 | $18.48 | 16500 |
| 2026-04-24 | 18.20 | $18.48 | 143806 |
| 2026-04-23 | 18.15 | $18.34 | 97228 |
| 2026-04-22 | 18.11 | $18.39 | 66920 |
| 2026-04-21 | 18.06 | $18.29 | 112500 |
| 2026-04-20 | 18.02 | $18.34 | 39200 |
| 2026-04-17 | 17.97 | $18.41 | 25900 |
| 2026-04-16 | 17.90 | $18.32 | 42645 |
| 2026-04-15 | 17.84 | $18.19 | 27929 |
| 2026-04-14 | 17.80 | $18.20 | 42767 |
| 2026-04-13 | 17.75 | $18.13 | 25000 |
| 2026-04-10 | 17.70 | $17.97 | 19000 |
| 2026-04-09 | 17.67 | $18.13 | 39000 |
| 2026-04-08 | 17.63 | $18.10 | 18459 |
| 2026-04-07 | 17.59 | $17.81 | 25544 |
| 2026-04-06 | 17.57 | $17.76 | 25341 |
| 2026-04-02 | 17.56 | $17.72 | 11578 |
| 2026-04-01 | 17.56 | $17.65 | 37000 |
| 2026-03-31 | 17.57 | $17.51 | 65003 |
| 2026-03-30 | 17.59 | $17.19 | 36445 |
| 2026-03-27 | 17.65 | $17.22 | 47200 |
| 2026-03-26 | 17.71 | $17.41 | 80300 |
| 2026-03-25 | 17.76 | $17.58 | 150239 |
| 2026-03-24 | 17.80 | $17.48 | 11405 |
| 2026-03-23 | 17.84 | $17.49 | 55633 |
| 2026-03-20 | 17.89 | $17.38 | 60700 |
| 2026-03-19 | 17.96 | $17.60 | 50600 |
| 2026-03-18 | 18.00 | $17.68 | 26143 |
| 2026-03-17 | 18.04 | $17.92 | 43029 |
| 2026-03-16 | 18.06 | $17.90 | 41200 |
| 2026-03-13 | 18.08 | $17.83 | 47941 |
| 2026-03-12 | 18.12 | $17.88 | 26603 |
| 2026-03-11 | 18.14 | $17.99 | 275648 |
| 2026-03-10 | 18.16 | $17.94 | 27155 |
| 2026-03-09 | 18.19 | $18.03 | 36203 |
| 2026-03-06 | 18.21 | $18.04 | 26313 |
| 2026-03-05 | 18.23 | $18.11 | 28793 |
| 2026-03-04 | 18.24 | $18.28 | 4800 |
| 2026-03-03 | 18.23 | $18.18 | 31051 |
| 2026-03-02 | 18.24 | $18.37 | 34316 |
| 2026-02-27 | 18.22 | $18.36 | 54200 |
| 2026-02-26 | 18.20 | $18.29 | 113700 |
| 2026-02-25 | 18.19 | $18.21 | 114900 |
| 2026-02-24 | 18.18 | $18.17 | 171139 |
| 2026-02-23 | 18.17 | $18.02 | 42300 |
| 2026-02-20 | 18.18 | $18.18 | 26144 |
| 2026-02-19 | 18.17 | $18.15 | 18732 |
| 2026-02-18 | 18.17 | $18.23 | 22241 |
| 2026-02-17 | 18.15 | $18.23 | 31239 |
| 2026-02-13 | 18.13 | $18.32 | 23200 |
| 2026-02-12 | 18.11 | $18.19 | 30527 |
| 2026-02-11 | 18.09 | $18.35 | 36603 |
| 2026-02-10 | 18.05 | $18.33 | 21800 |
| 2026-02-09 | 18.02 | $18.32 | 44719 |
| 2026-02-06 | 17.98 | $18.26 | 46300 |
| 2026-02-05 | 17.94 | $17.96 | 18100 |
| 2026-02-04 | 17.93 | $18.18 | 69600 |
| 2026-02-03 | 17.90 | $18.07 | 19200 |
| 2026-02-02 | 17.87 | $17.98 | 66300 |
| 2026-01-30 | 17.85 | $17.86 | 65135 |
| 2026-01-29 | 17.84 | $17.99 | 47400 |
| 2026-01-28 | 17.81 | $17.93 | 323300 |
| 2026-01-27 | 17.78 | $17.87 | 34900 |
| 2026-01-26 | 17.76 | $17.94 | 28900 |
| 2026-01-23 | 17.72 | $17.90 | 23739 |
| 2026-01-22 | 17.69 | $17.99 | 31400 |
| 2026-01-21 | 17.64 | $17.88 | 25800 |
| 2026-01-20 | 17.61 | $17.66 | 57047 |
| 2026-01-16 | 17.58 | $17.86 | 34000 |
| 2026-01-15 | 17.54 | $17.91 | 144706 |
| 2026-01-14 | 17.49 | $17.89 | 30400 |
| 2026-01-13 | 17.43 | $17.78 | 21347 |
| 2026-01-12 | 17.39 | $17.77 | 44736 |
| 2026-01-09 | 17.34 | $17.74 | 95000 |
| 2026-01-08 | 17.30 | $17.56 | 18436 |
| 2026-01-07 | 17.26 | $17.43 | 80000 |
| 2026-01-06 | 17.24 | $17.47 | 44300 |
| 2026-01-05 | 17.22 | $17.36 | 31529 |
| 2026-01-02 | 17.21 | $17.22 | 47800 |
| 2025-12-31 | 17.21 | $17.16 | 56665 |
| 2025-12-30 | 17.21 | $17.27 | 45000 |
| 2025-12-29 | 17.21 | $17.27 | 16600 |
| 2025-12-26 | 17.20 | $17.28 | 45000 |
| 2025-12-24 | 17.20 | $17.29 | 9336 |
| 2025-12-23 | 17.19 | $17.21 | 37015 |
| 2025-12-22 | 17.19 | $17.19 | 22110 |
| 2025-12-19 | 17.19 | $17.09 | 182100 |
| 2025-12-18 | 17.20 | $17.04 | 210041 |
| 2025-12-17 | 17.21 | $17.06 | 70845 |
| 2025-12-16 | 17.21 | $17.14 | 22125 |
| 2025-12-15 | 17.21 | $17.25 | 59115 |
| 2025-12-12 | 17.20 | $17.22 | 42111 |
| 2025-12-11 | 17.19 | $17.24 | 24200 |
| 2025-12-10 | 17.18 | $17.31 | 21311 |
| 2025-12-09 | 17.16 | $17.17 | 16902 |
| 2025-12-08 | 17.15 | $17.23 | 19000 |
| 2025-12-05 | 17.14 | $17.32 | 52500 |
| 2025-12-04 | 17.12 | $17.29 | 69000 |
| 2025-12-03 | 17.10 | $17.36 | 45200 |
| 2025-12-02 | 17.07 | $17.29 | 37900 |
| 2025-12-01 | 17.04 | $17.24 | 39900 |
| 2025-11-28 | 17.02 | $17.36 | 3300 |
| 2025-11-26 | 16.99 | $17.21 | 40929 |
| 2025-11-25 | 16.97 | $17.09 | 49700 |
| 2025-11-24 | 16.96 | $16.90 | 15800 |
| 2025-11-21 | 16.98 | $16.81 | 42600 |
| 2025-11-20 | 17.00 | $16.62 | 26808 |
| 2025-11-19 | 17.05 | $16.84 | 39026 |
| 2025-11-18 | 17.08 | $16.87 | 39913 |
| 2025-11-17 | 17.11 | $16.91 | 25200 |
| 2025-11-14 | 17.13 | $17.07 | 24200 |
| 2025-11-13 | 17.14 | $17.11 | 49520 |
| 2025-11-12 | 17.14 | $17.27 | 16213 |
| 2025-11-11 | 17.13 | $17.26 | 18400 |
| 2025-11-10 | 17.12 | $17.11 | 48400 |
| 2025-11-07 | 17.13 | $17.01 | 4836 |
| 2025-11-06 | 17.14 | $16.95 | 15800 |
| 2025-11-05 | 17.16 | $17.02 | 44641 |
| 2025-11-04 | 17.17 | $16.88 | 32700 |
| 2025-11-03 | 17.20 | $17.04 | 19500 |
| 2025-10-31 | 17.22 | $17.12 | 94429 |
| 2025-10-30 | 17.23 | $17.06 | 17800 |
| 2025-10-29 | 17.24 | $17.25 | 43500 |
| 2025-10-28 | 17.24 | $17.45 | 34000 |
| 2025-10-27 | 17.22 | $17.48 | 23346 |
| 2025-10-24 | 17.19 | $17.40 | 18100 |
| 2025-10-23 | 17.16 | $17.24 | 20035 |
| 2025-10-22 | 17.15 | $17.18 | 24533 |
| 2025-10-21 | 17.15 | $17.24 | 17000 |
| 2025-10-20 | 17.14 | $17.21 | 11300 |
| 2025-10-17 | 17.13 | $17.09 | 69809 |
| 2025-10-16 | 17.13 | $17.01 | 10161 |
| 2025-10-15 | 17.14 | $17.14 | 15241 |
| 2025-10-14 | 17.13 | $17.08 | 4099 |
| 2025-10-13 | 17.13 | $17.10 | 18000 |
| 2025-10-10 | 17.13 | $16.93 | 219782 |
| 2025-10-09 | 17.14 | $17.23 | 106900 |
| 2025-10-08 | 17.12 | $17.30 | 37720 |
| 2025-10-07 | 17.09 | $17.27 | 23010 |
| 2025-10-06 | 17.06 | $17.31 | 46615 |
| 2025-10-03 | 17.03 | $17.29 | 563135 |
| 2025-10-02 | 16.99 | $17.21 | 115117 |
| 2025-10-01 | 16.96 | $17.16 | 97510 |
| 2025-09-30 | 16.93 | $17.06 | 38202 |
| 2025-09-29 | 16.91 | $17.01 | 44324 |
| 2025-09-26 | 16.89 | $17.04 | 68900 |
| 2025-09-25 | 16.87 | $16.92 | 83606 |
| 2025-09-24 | 16.85 | $16.97 | 43600 |
| 2025-09-23 | 16.83 | $17.01 | 23700 |
| 2025-09-22 | 16.81 | $17.02 | 30000 |
| 2025-09-19 | 16.77 | $17.01 | 39028 |
| 2025-09-18 | 16.74 | $16.94 | 13726 |
| 2025-09-17 | 16.71 | $16.84 | 19407 |
| 2025-09-16 | 16.69 | $16.83 | 22500 |
| 2025-09-15 | 16.67 | $16.82 | 4126 |
| 2025-09-12 | 16.64 | $16.79 | 28236 |
| 2025-09-11 | 16.62 | $16.91 | 60700 |
| 2025-09-10 | 16.58 | $16.84 | 22135 |
| 2025-09-09 | 16.54 | $16.65 | 93517 |
| 2025-09-08 | 16.52 | $16.63 | 14510 |
| 2025-09-05 | 16.50 | $16.63 | 35800 |
| 2025-09-04 | 16.48 | $16.66 | 33800 |
| 2025-09-03 | 16.45 | $16.53 | 12900 |
| 2025-09-02 | 16.43 | $16.51 | 11200 |
| 2025-08-29 | 16.41 | $16.58 | 16700 |
| 2025-08-28 | 16.38 | $16.60 | 27613 |
| 2025-08-27 | 16.34 | $16.59 | 58448 |
| 2025-08-26 | 16.31 | $16.51 | 20700 |
| 2025-08-25 | 16.27 | $16.47 | 32400 |
| 2025-08-22 | 16.24 | $16.55 | 8642 |
| 2025-08-21 | 16.21 | $16.30 | 28000 |
| 2025-08-20 | 16.19 | $16.36 | 58525 |
| 2025-08-19 | 16.17 | $16.38 | 20900 |
| 2025-08-18 | 16.15 | $16.34 | 13306 |
| 2025-08-15 | 16.13 | $16.39 | 20400 |
| 2025-08-14 | 16.10 | $16.32 | 10000 |
| 2025-08-13 | 16.08 | $16.31 | 14500 |
| 2025-08-12 | 16.06 | $16.18 | 13613 |
| 2025-08-11 | 16.05 | $16.02 | 70648 |
| 2025-08-08 | 16.06 | $16.04 | 6717 |
| 2025-08-07 | 16.07 | $15.93 | 13108 |
| 2025-08-06 | 16.09 | $16.06 | 34600 |
| 2025-08-05 | 16.10 | $16.00 | 34700 |
| 2025-08-04 | 16.11 | $15.97 | 31849 |
| 2025-08-01 | 16.13 | $15.83 | 37337 |
| 2025-07-31 | 16.17 | $15.99 | 48444 |
| 2025-07-30 | 16.19 | $15.99 | 40907 |
| 2025-07-29 | 16.21 | $16.10 | 39300 |
| 2025-07-28 | 16.22 | $16.20 | 19000 |
| 2025-07-25 | 16.22 | $16.24 | 4700 |
| 2025-07-24 | 16.21 | $16.23 | 33134 |
| 2025-07-23 | 16.21 | $16.32 | 47400 |
| 2025-07-22 | 16.19 | $16.21 | 181034 |
| 2025-07-21 | 16.18 | $16.19 | 34005 |
| 2025-07-18 | 16.17 | $16.14 | 9815 |
| 2025-07-17 | 16.16 | $16.18 | 148100 |
| 2025-07-16 | 16.15 | $16.14 | 819147 |
| 2025-07-15 | 16.14 | $16.12 | 34605 |
| 2025-07-14 | 16.13 | $16.29 | 13300 |
| 2025-07-11 | 16.10 | $16.23 | 27213 |
| 2025-07-10 | 16.07 | $16.35 | 18903 |
| 2025-07-09 | 16.03 | $16.31 | 8900 |
| 2025-07-08 | 15.99 | $16.23 | 6600 |
| 2025-07-07 | 15.96 | $16.18 | 7739 |
| 2025-07-03 | 15.92 | $16.29 | 27933 |
| 2025-07-02 | 15.88 | $16.15 | 14311 |
| 2025-07-01 | 15.84 | $16.15 | 17500 |
| 2025-06-30 | 15.80 | $16.04 | 36300 |
| 2025-06-27 | 15.77 | $15.95 | 15616 |
| 2025-06-26 | 15.75 | $15.88 | 39600 |
| 2025-06-25 | 15.73 | $15.76 | 15047 |
| 2025-06-24 | 15.72 | $15.91 | 1.6M |
| 2025-06-23 | 15.69 | $15.78 | 1200 |
| 2025-06-20 | 15.67 | $15.63 | 2100 |
| 2025-06-18 | 15.67 | $15.67 | 59100 |
| 2025-06-17 | 15.66 | $15.72 | 3200 |
| 2025-06-16 | 15.65 | $15.82 | 22100 |
| 2025-06-13 | 15.62 | $15.75 | 800 |
| 2025-06-12 | 15.60 | $15.81 | 2122 |
| 2025-06-11 | 15.58 | $15.73 | 9442 |
| 2025-06-10 | 15.56 | $15.82 | 31198 |
| 2025-06-09 | 15.53 | $15.70 | 15100 |
| 2025-06-06 | 15.50 | $15.67 | 13937 |
| 2025-06-05 | 15.48 | $15.51 | 42400 |
| 2025-06-04 | 15.48 | $15.56 | 4200 |
| 2025-06-03 | 15.46 | $15.61 | 55000 |
| 2025-06-02 | 15.44 | $15.57 | 21412 |
| 2025-05-30 | 15.42 | $15.52 | 32100 |
| 2025-05-29 | 15.40 | $15.43 | 28731 |
| 2025-05-28 | 15.39 | $15.39 | 19934 |
| 2025-05-27 | 15.39 | $15.47 | 7639 |
| 2025-05-23 | 15.37 | $15.29 | 5100 |
| 2025-05-22 | 15.36 | $15.31 | 19000 |
| 2025-05-21 | 15.36 | $15.38 | 14600 |
| 2025-05-20 | 15.34 | $15.61 | 6000 |
| 2025-05-19 | 15.29 | $15.63 | 11700 |
| 2025-05-16 | 15.24 | $15.59 | 5900 |
| 2025-05-15 | 15.19 | $15.47 | 16800 |
| 2025-05-14 | 15.14 | $15.32 | 7900 |
| 2025-05-13 | 15.11 | $15.43 | 29800 |
| 2025-05-12 | 15.06 | $15.48 | 27633 |
| 2025-05-09 | 15.00 | $15.21 | 32200 |
| 2025-05-08 | 14.96 | $15.20 | 19300 |
| 2025-05-07 | 14.92 | $15.13 | 26200 |
| 2025-05-06 | 14.89 | $15.11 | 2946 |
| 2025-05-05 | 14.85 | $15.17 | 1422 |
| 2025-05-02 | 14.79 | $15.22 | 18600 |
| 2025-05-01 | 14.74 | $15.04 | 4532 |
| 2025-04-30 | 14.70 | $15.04 | 3749 |
| 2025-04-29 | 14.66 | $14.98 | 3900 |
| 2025-04-28 | 14.63 | $14.92 | 4844 |
| 2025-04-25 | 14.60 | $14.85 | 72615 |
| 2025-04-24 | 14.59 | $14.87 | 19700 |
| 2025-04-23 | 14.58 | $14.71 | 30142 |
| 2025-04-22 | 14.58 | $14.59 | 23500 |
| 2025-04-21 | 14.61 | $14.23 | 6841 |
| 2025-04-17 | 14.67 | $14.54 | 7900 |
| 2025-04-16 | 14.71 | $14.52 | 19200 |
| 2025-04-15 | 14.75 | $14.69 | 8200 |
| 2025-04-14 | 14.78 | $14.76 | 7400 |
| 2025-04-11 | 14.81 | $14.61 | 11100 |
| 2025-04-10 | 14.85 | $14.38 | 32200 |
| 2025-04-09 | 14.92 | $14.75 | 22700 |
| 2025-04-08 | 14.95 | $13.77 | 24512 |
| 2025-04-07 | 15.09 | $13.93 | 23000 |
| 2025-04-04 | 15.21 | $14.07 | 111100 |
| 2025-04-03 | 15.33 | $14.92 | 4100 |
| 2025-04-02 | 15.37 | $15.39 | 20900 |
| 2025-04-01 | 15.37 | $15.30 | 5100 |
| 2025-03-31 | 15.38 | $15.34 | 8100 |
| 2025-03-28 | 15.38 | $15.24 | 11400 |
| 2025-03-27 | 15.39 | $15.46 | 89400 |
| 2025-03-26 | 15.39 | $15.51 | 1605 |
| 2025-03-25 | 15.38 | $15.54 | 20804 |
| 2025-03-24 | 15.37 | $15.55 | 7448 |
| 2025-03-21 | 15.36 | $15.38 | 4600 |
| 2025-03-20 | 15.36 | $15.45 | 5448 |
| 2025-03-19 | 15.36 | $15.46 | 2100 |
| 2025-03-18 | 15.37 | $15.37 | 8130 |
| 2025-03-17 | 15.38 | $15.44 | 2624 |
| 2025-03-14 | 15.39 | $15.23 | 1900 |
| 2025-03-13 | 15.42 | $14.99 | 12139 |
| 2025-03-12 | 15.48 | $15.06 | 2500 |
| 2025-03-11 | 15.53 | $15.07 | 29043 |
| 2025-03-10 | 15.59 | $15.26 | 4200 |
| 2025-03-07 | 15.63 | $15.49 | 29215 |
| 2025-03-06 | 15.65 | $15.38 | 24400 |
| 2025-03-05 | 15.67 | $15.48 | 58739 |
| 2025-03-04 | 15.69 | $15.36 | 22927 |
| 2025-03-03 | 15.73 | $15.64 | 13146 |
| 2025-02-28 | 15.73 | $15.81 | 16900 |
| 2025-02-27 | 15.72 | $15.64 | 13635 |
| 2025-02-26 | 15.72 | $15.66 | 3600 |
| 2025-02-25 | 15.72 | $15.71 | 12600 |
| 2025-02-24 | 15.72 | $15.69 | 9730 |
| 2025-02-21 | 15.71 | $15.66 | 6716 |
| 2025-02-20 | 15.71 | $15.89 | 11306 |
| 2025-02-19 | 15.68 | $15.94 | 7100 |
| 2025-02-18 | 15.65 | $15.93 | 15034 |
| 2025-02-14 | 15.61 | $15.82 | 23515 |
| 2025-02-13 | 15.58 | $15.87 | 43833 |
| 2025-02-12 | 15.54 | $15.68 | 21432 |
| 2025-02-11 | 15.52 | $15.64 | 4600 |
| 2025-02-10 | 15.50 | $15.57 | 30700 |
| 2025-02-07 | 15.48 | $15.50 | 13115 |
| 2025-02-06 | 15.46 | $15.57 | 12821 |
| 2025-02-05 | 15.43 | $15.61 | 27400 |
| 2025-02-04 | 15.40 | $15.58 | 19503 |
| 2025-02-03 | 15.37 | $15.46 | 61634 |
| 2025-01-31 | 15.34 | $15.47 | 5049 |
| 2025-01-30 | 15.31 | $15.60 | 15500 |
| 2025-01-29 | 15.26 | $15.48 | 7440 |
| 2025-01-28 | 15.23 | $15.52 | 8800 |
| 2025-01-27 | 15.19 | $15.60 | 13714 |
| 2025-01-24 | 15.13 | $15.45 | 10414 |
| 2025-01-23 | 15.09 | $15.46 | 141739 |
| 2025-01-22 | 15.05 | $15.37 | 1127 |
| 2025-01-21 | 15.01 | $15.42 | 7600 |
| 2025-01-17 | 14.97 | $15.23 | 8408 |
| 2025-01-16 | 14.94 | $15.13 | 2115 |
| 2025-01-15 | 14.93 | $15.09 | 4835 |
| 2025-01-14 | 14.91 | $14.94 | 21200 |
| 2025-01-13 | 14.92 | $14.88 | 15532 |
| 2025-01-10 | 14.93 | $14.81 | 8122 |
| 2025-01-08 | 14.95 | $14.89 | 8424 |
| 2025-01-07 | 14.97 | $14.87 | 105200 |
| 2025-01-06 | 15.00 | $14.89 | 11719 |
| 2025-01-03 | 15.03 | $14.90 | 6800 |
| 2025-01-02 | 15.06 | $14.81 | 4500 |
| 2024-12-31 | 15.10 | $14.86 | 3509 |
| 2024-12-30 | 15.14 | $14.86 | 6000 |
| 2024-12-27 | 15.19 | $15.01 | 9636 |
| 2024-12-26 | 15.23 | $15.12 | 11402 |
| 2024-12-24 | 15.25 | $15.10 | 5204 |
| 2024-12-23 | 15.29 | $14.99 | 34300 |
| 2024-12-20 | 15.33 | $14.95 | 12143 |
| 2024-12-19 | 15.39 | $14.83 | 3700 |
| 2024-12-18 | 15.45 | $14.83 | 6404 |
| 2024-12-17 | 15.52 | $15.18 | 20900 |
| 2024-12-16 | 15.56 | $15.24 | 31946 |
| 2024-12-13 | 15.59 | $15.34 | 2739 |
| 2024-12-12 | 15.62 | $15.38 | 1444 |
| 2024-12-11 | 15.64 | $15.46 | 4943 |
| 2024-12-10 | 15.65 | $15.57 | 11300 |
| 2024-12-09 | 15.65 | $15.61 | 5128 |
| 2024-12-06 | 15.65 | $15.74 | 2403 |
| 2024-12-05 | 15.64 | $15.73 | 19800 |
| 2024-12-04 | 15.62 | $15.74 | 3912 |
| 2024-12-03 | 15.60 | $15.74 | 10100 |
| 2024-12-02 | 15.58 | $15.76 | 4500 |
| 2024-11-29 | 15.55 | $15.80 | 3845 |
| 2024-11-27 | 15.52 | $15.72 | 18700 |
| 2024-11-26 | 15.49 | $15.75 | 7700 |
| 2024-11-25 | 15.45 | $15.66 | 32207 |
| 2024-11-22 | 15.42 | $15.57 | 4201 |
| 2024-11-21 | 15.40 | $15.51 | 11726 |
| 2024-11-20 | 15.38 | $15.40 | 6232 |
| 2024-11-19 | 15.37 | $15.38 | 17200 |
| 2024-11-18 | 15.36 | $15.40 | 3135 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.92
2026-07-20
Close Price
$19.80
Vol: 8885
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.41
Average
16.85
Maximum
19.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.92 | $19.80 | 8885 |
| 2026-07-17 | 19.93 | $19.82 | 53704 |
| 2026-07-16 | 19.94 | $19.88 | 49028 |
| 2026-07-15 | 19.94 | $19.82 | 47014 |
| 2026-07-14 | 19.94 | $19.87 | 76100 |
| 2026-07-13 | 19.94 | $19.87 | 78500 |
| 2026-07-10 | 19.94 | $19.85 | 19912 |
| 2026-07-09 | 19.94 | $19.82 | 59300 |
| 2026-07-08 | 19.94 | $19.78 | 75500 |
| 2026-07-07 | 19.96 | $19.99 | 60630 |
| 2026-07-06 | 19.93 | $20.08 | 26441 |
| 2026-07-02 | 19.87 | $20.07 | 48500 |
| 2026-07-01 | 19.81 | $19.92 | 65533 |
| 2026-06-30 | 19.77 | $19.88 | 75639 |
| 2026-06-29 | 19.73 | $19.80 | 28300 |
| 2026-06-26 | 19.69 | $19.68 | 24415 |
| 2026-06-25 | 19.68 | $19.50 | 154700 |
| 2026-06-24 | 19.70 | $19.48 | 33400 |
| 2026-06-23 | 19.73 | $19.54 | 38103 |
| 2026-06-22 | 19.75 | $19.57 | 35400 |
| 2026-06-18 | 19.77 | $19.58 | 58900 |
| 2026-06-17 | 19.79 | $19.51 | 349019 |
| 2026-06-16 | 19.82 | $19.79 | 15721 |
| 2026-06-15 | 19.79 | $19.89 | 121100 |
| 2026-06-12 | 19.74 | $19.80 | 98138 |
| 2026-06-11 | 19.70 | $19.64 | 220200 |
| 2026-06-10 | 19.69 | $19.36 | 44240 |
| 2026-06-09 | 19.73 | $19.47 | 68802 |
| 2026-06-08 | 19.75 | $19.45 | 69301 |
| 2026-06-05 | 19.78 | $19.42 | 52427 |
| 2026-06-04 | 19.82 | $19.73 | 119074 |
| 2026-06-03 | 19.80 | $19.59 | 42100 |
| 2026-06-02 | 19.80 | $19.68 | 198031 |
| 2026-06-01 | 19.77 | $19.74 | 51608 |
| 2026-05-29 | 19.73 | $19.79 | 281408 |
| 2026-05-28 | 19.67 | $19.77 | 72035 |
| 2026-05-27 | 19.61 | $19.63 | 127500 |
| 2026-05-26 | 19.56 | $19.61 | 27300 |
| 2026-05-22 | 19.50 | $19.64 | 42207 |
| 2026-05-21 | 19.42 | $19.50 | 69980 |
| 2026-05-20 | 19.37 | $19.38 | 27549 |
| 2026-05-19 | 19.32 | $19.21 | 35400 |
| 2026-05-18 | 19.30 | $19.28 | 33415 |
| 2026-05-15 | 19.26 | $19.19 | 47818 |
| 2026-05-14 | 19.23 | $19.37 | 27709 |
| 2026-05-13 | 19.16 | $19.37 | 73551 |
| 2026-05-12 | 19.07 | $19.25 | 133929 |
| 2026-05-11 | 18.99 | $19.23 | 208224 |
| 2026-05-08 | 18.90 | $19.11 | 50800 |
| 2026-05-07 | 18.82 | $18.92 | 55300 |
| 2026-05-06 | 18.77 | $19.00 | 61233 |
| 2026-05-05 | 18.69 | $18.84 | 170631 |
| 2026-05-04 | 18.63 | $18.62 | 18000 |
| 2026-05-01 | 18.60 | $18.76 | 37400 |
| 2026-04-30 | 18.54 | $18.77 | 26607 |
| 2026-04-29 | 18.46 | $18.58 | 52648 |
| 2026-04-28 | 18.41 | $18.47 | 49700 |
| 2026-04-27 | 18.37 | $18.48 | 16500 |
| 2026-04-24 | 18.33 | $18.48 | 143806 |
| 2026-04-23 | 18.28 | $18.34 | 97228 |
| 2026-04-22 | 18.24 | $18.39 | 66920 |
| 2026-04-21 | 18.19 | $18.29 | 112500 |
| 2026-04-20 | 18.16 | $18.34 | 39200 |
| 2026-04-17 | 18.10 | $18.41 | 25900 |
| 2026-04-16 | 18.02 | $18.32 | 42645 |
| 2026-04-15 | 17.95 | $18.19 | 27929 |
| 2026-04-14 | 17.89 | $18.20 | 42767 |
| 2026-04-13 | 17.83 | $18.13 | 25000 |
| 2026-04-10 | 17.76 | $17.97 | 19000 |
| 2026-04-09 | 17.72 | $18.13 | 39000 |
| 2026-04-08 | 17.64 | $18.10 | 18459 |
| 2026-04-07 | 17.55 | $17.81 | 25544 |
| 2026-04-06 | 17.51 | $17.76 | 25341 |
| 2026-04-02 | 17.47 | $17.72 | 11578 |
| 2026-04-01 | 17.44 | $17.65 | 37000 |
| 2026-03-31 | 17.42 | $17.51 | 65003 |
| 2026-03-30 | 17.42 | $17.19 | 36445 |
| 2026-03-27 | 17.49 | $17.22 | 47200 |
| 2026-03-26 | 17.58 | $17.41 | 80300 |
| 2026-03-25 | 17.63 | $17.58 | 150239 |
| 2026-03-24 | 17.66 | $17.48 | 11405 |
| 2026-03-23 | 17.72 | $17.49 | 55633 |
| 2026-03-20 | 17.78 | $17.38 | 60700 |
| 2026-03-19 | 17.88 | $17.60 | 50600 |
| 2026-03-18 | 17.95 | $17.68 | 26143 |
| 2026-03-17 | 18.01 | $17.92 | 43029 |
| 2026-03-16 | 18.03 | $17.90 | 41200 |
| 2026-03-13 | 18.06 | $17.83 | 47941 |
| 2026-03-12 | 18.11 | $17.88 | 26603 |
| 2026-03-11 | 18.16 | $17.99 | 275648 |
| 2026-03-10 | 18.19 | $17.94 | 27155 |
| 2026-03-09 | 18.24 | $18.03 | 36203 |
| 2026-03-06 | 18.27 | $18.04 | 26313 |
| 2026-03-05 | 18.31 | $18.11 | 28793 |
| 2026-03-04 | 18.33 | $18.28 | 4800 |
| 2026-03-03 | 18.33 | $18.18 | 31051 |
| 2026-03-02 | 18.34 | $18.37 | 34316 |
| 2026-02-27 | 18.32 | $18.36 | 54200 |
| 2026-02-26 | 18.29 | $18.29 | 113700 |
| 2026-02-25 | 18.28 | $18.21 | 114900 |
| 2026-02-24 | 18.27 | $18.17 | 171139 |
| 2026-02-23 | 18.28 | $18.02 | 42300 |
| 2026-02-20 | 18.31 | $18.18 | 26144 |
| 2026-02-19 | 18.32 | $18.15 | 18732 |
| 2026-02-18 | 18.33 | $18.23 | 22241 |
| 2026-02-17 | 18.32 | $18.23 | 31239 |
| 2026-02-13 | 18.31 | $18.32 | 23200 |
| 2026-02-12 | 18.28 | $18.19 | 30527 |
| 2026-02-11 | 18.28 | $18.35 | 36603 |
| 2026-02-10 | 18.23 | $18.33 | 21800 |
| 2026-02-09 | 18.18 | $18.32 | 44719 |
| 2026-02-06 | 18.13 | $18.26 | 46300 |
| 2026-02-05 | 18.07 | $17.96 | 18100 |
| 2026-02-04 | 18.08 | $18.18 | 69600 |
| 2026-02-03 | 18.03 | $18.07 | 19200 |
| 2026-02-02 | 18.00 | $17.98 | 66300 |
| 2026-01-30 | 17.98 | $17.86 | 65135 |
| 2026-01-29 | 17.98 | $17.99 | 47400 |
| 2026-01-28 | 17.95 | $17.93 | 323300 |
| 2026-01-27 | 17.93 | $17.87 | 34900 |
| 2026-01-26 | 17.91 | $17.94 | 28900 |
| 2026-01-23 | 17.88 | $17.90 | 23739 |
| 2026-01-22 | 17.85 | $17.99 | 31400 |
| 2026-01-21 | 17.80 | $17.88 | 25800 |
| 2026-01-20 | 17.76 | $17.66 | 57047 |
| 2026-01-16 | 17.76 | $17.86 | 34000 |
| 2026-01-15 | 17.71 | $17.91 | 144706 |
| 2026-01-14 | 17.65 | $17.89 | 30400 |
| 2026-01-13 | 17.58 | $17.78 | 21347 |
| 2026-01-12 | 17.52 | $17.77 | 44736 |
| 2026-01-09 | 17.45 | $17.74 | 95000 |
| 2026-01-08 | 17.38 | $17.56 | 18436 |
| 2026-01-07 | 17.33 | $17.43 | 80000 |
| 2026-01-06 | 17.30 | $17.47 | 44300 |
| 2026-01-05 | 17.26 | $17.36 | 31529 |
| 2026-01-02 | 17.23 | $17.22 | 47800 |
| 2025-12-31 | 17.23 | $17.16 | 56665 |
| 2025-12-30 | 17.24 | $17.27 | 45000 |
| 2025-12-29 | 17.23 | $17.27 | 16600 |
| 2025-12-26 | 17.22 | $17.28 | 45000 |
| 2025-12-24 | 17.20 | $17.29 | 9336 |
| 2025-12-23 | 17.18 | $17.21 | 37015 |
| 2025-12-22 | 17.17 | $17.19 | 22110 |
| 2025-12-19 | 17.17 | $17.09 | 182100 |
| 2025-12-18 | 17.18 | $17.04 | 210041 |
| 2025-12-17 | 17.21 | $17.06 | 70845 |
| 2025-12-16 | 17.24 | $17.14 | 22125 |
| 2025-12-15 | 17.26 | $17.25 | 59115 |
| 2025-12-12 | 17.25 | $17.22 | 42111 |
| 2025-12-11 | 17.25 | $17.24 | 24200 |
| 2025-12-10 | 17.24 | $17.31 | 21311 |
| 2025-12-09 | 17.22 | $17.17 | 16902 |
| 2025-12-08 | 17.23 | $17.23 | 19000 |
| 2025-12-05 | 17.22 | $17.32 | 52500 |
| 2025-12-04 | 17.19 | $17.29 | 69000 |
| 2025-12-03 | 17.16 | $17.36 | 45200 |
| 2025-12-02 | 17.12 | $17.29 | 37900 |
| 2025-12-01 | 17.08 | $17.24 | 39900 |
| 2025-11-28 | 17.04 | $17.36 | 3300 |
| 2025-11-26 | 16.97 | $17.21 | 40929 |
| 2025-11-25 | 16.93 | $17.09 | 49700 |
| 2025-11-24 | 16.90 | $16.90 | 15800 |
| 2025-11-21 | 16.91 | $16.81 | 42600 |
| 2025-11-20 | 16.94 | $16.62 | 26808 |
| 2025-11-19 | 17.02 | $16.84 | 39026 |
| 2025-11-18 | 17.06 | $16.87 | 39913 |
| 2025-11-17 | 17.10 | $16.91 | 25200 |
| 2025-11-14 | 17.14 | $17.07 | 24200 |
| 2025-11-13 | 17.16 | $17.11 | 49520 |
| 2025-11-12 | 17.17 | $17.27 | 16213 |
| 2025-11-11 | 17.14 | $17.26 | 18400 |
| 2025-11-10 | 17.11 | $17.11 | 48400 |
| 2025-11-07 | 17.11 | $17.01 | 4836 |
| 2025-11-06 | 17.13 | $16.95 | 15800 |
| 2025-11-05 | 17.17 | $17.02 | 44641 |
| 2025-11-04 | 17.20 | $16.88 | 32700 |
| 2025-11-03 | 17.26 | $17.04 | 19500 |
| 2025-10-31 | 17.29 | $17.12 | 94429 |
| 2025-10-30 | 17.32 | $17.06 | 17800 |
| 2025-10-29 | 17.36 | $17.25 | 43500 |
| 2025-10-28 | 17.37 | $17.45 | 34000 |
| 2025-10-27 | 17.33 | $17.48 | 23346 |
| 2025-10-24 | 17.28 | $17.40 | 18100 |
| 2025-10-23 | 17.24 | $17.24 | 20035 |
| 2025-10-22 | 17.23 | $17.18 | 24533 |
| 2025-10-21 | 17.23 | $17.24 | 17000 |
| 2025-10-20 | 17.21 | $17.21 | 11300 |
| 2025-10-17 | 17.20 | $17.09 | 69809 |
| 2025-10-16 | 17.20 | $17.01 | 10161 |
| 2025-10-15 | 17.23 | $17.14 | 15241 |
| 2025-10-14 | 17.23 | $17.08 | 4099 |
| 2025-10-13 | 17.24 | $17.10 | 18000 |
| 2025-10-10 | 17.25 | $16.93 | 219782 |
| 2025-10-09 | 17.30 | $17.23 | 106900 |
| 2025-10-08 | 17.29 | $17.30 | 37720 |
| 2025-10-07 | 17.26 | $17.27 | 23010 |
| 2025-10-06 | 17.23 | $17.31 | 46615 |
| 2025-10-03 | 17.19 | $17.29 | 563135 |
| 2025-10-02 | 17.14 | $17.21 | 115117 |
| 2025-10-01 | 17.10 | $17.16 | 97510 |
| 2025-09-30 | 17.07 | $17.06 | 38202 |
| 2025-09-29 | 17.05 | $17.01 | 44324 |
| 2025-09-26 | 17.03 | $17.04 | 68900 |
| 2025-09-25 | 17.01 | $16.92 | 83606 |
| 2025-09-24 | 17.01 | $16.97 | 43600 |
| 2025-09-23 | 16.99 | $17.01 | 23700 |
| 2025-09-22 | 16.96 | $17.02 | 30000 |
| 2025-09-19 | 16.92 | $17.01 | 39028 |
| 2025-09-18 | 16.88 | $16.94 | 13726 |
| 2025-09-17 | 16.85 | $16.84 | 19407 |
| 2025-09-16 | 16.82 | $16.83 | 22500 |
| 2025-09-15 | 16.80 | $16.82 | 4126 |
| 2025-09-12 | 16.78 | $16.79 | 28236 |
| 2025-09-11 | 16.75 | $16.91 | 60700 |
| 2025-09-10 | 16.70 | $16.84 | 22135 |
| 2025-09-09 | 16.65 | $16.65 | 93517 |
| 2025-09-08 | 16.63 | $16.63 | 14510 |
| 2025-09-05 | 16.61 | $16.63 | 35800 |
| 2025-09-04 | 16.59 | $16.66 | 33800 |
| 2025-09-03 | 16.55 | $16.53 | 12900 |
| 2025-09-02 | 16.54 | $16.51 | 11200 |
| 2025-08-29 | 16.53 | $16.58 | 16700 |
| 2025-08-28 | 16.50 | $16.60 | 27613 |
| 2025-08-27 | 16.46 | $16.59 | 58448 |
| 2025-08-26 | 16.42 | $16.51 | 20700 |
| 2025-08-25 | 16.39 | $16.47 | 32400 |
| 2025-08-22 | 16.36 | $16.55 | 8642 |
| 2025-08-21 | 16.30 | $16.30 | 28000 |
| 2025-08-20 | 16.30 | $16.36 | 58525 |
| 2025-08-19 | 16.27 | $16.38 | 20900 |
| 2025-08-18 | 16.24 | $16.34 | 13306 |
| 2025-08-15 | 16.21 | $16.39 | 20400 |
| 2025-08-14 | 16.16 | $16.32 | 10000 |
| 2025-08-13 | 16.12 | $16.31 | 14500 |
| 2025-08-12 | 16.08 | $16.18 | 13613 |
| 2025-08-11 | 16.06 | $16.02 | 70648 |
| 2025-08-08 | 16.06 | $16.04 | 6717 |
| 2025-08-07 | 16.07 | $15.93 | 13108 |
| 2025-08-06 | 16.10 | $16.06 | 34600 |
| 2025-08-05 | 16.10 | $16.00 | 34700 |
| 2025-08-04 | 16.12 | $15.97 | 31849 |
| 2025-08-01 | 16.15 | $15.83 | 37337 |
| 2025-07-31 | 16.21 | $15.99 | 48444 |
| 2025-07-30 | 16.24 | $15.99 | 40907 |
| 2025-07-29 | 16.28 | $16.10 | 39300 |
| 2025-07-28 | 16.31 | $16.20 | 19000 |
| 2025-07-25 | 16.31 | $16.24 | 4700 |
| 2025-07-24 | 16.31 | $16.23 | 33134 |
| 2025-07-23 | 16.31 | $16.32 | 47400 |
| 2025-07-22 | 16.28 | $16.21 | 181034 |
| 2025-07-21 | 16.28 | $16.19 | 34005 |
| 2025-07-18 | 16.28 | $16.14 | 9815 |
| 2025-07-17 | 16.29 | $16.18 | 148100 |
| 2025-07-16 | 16.29 | $16.14 | 819147 |
| 2025-07-15 | 16.29 | $16.12 | 34605 |
| 2025-07-14 | 16.31 | $16.29 | 13300 |
| 2025-07-11 | 16.28 | $16.23 | 27213 |
| 2025-07-10 | 16.27 | $16.35 | 18903 |
| 2025-07-09 | 16.22 | $16.31 | 8900 |
| 2025-07-08 | 16.17 | $16.23 | 6600 |
| 2025-07-07 | 16.13 | $16.18 | 7739 |
| 2025-07-03 | 16.10 | $16.29 | 27933 |
| 2025-07-02 | 16.03 | $16.15 | 14311 |
| 2025-07-01 | 15.99 | $16.15 | 17500 |
| 2025-06-30 | 15.93 | $16.04 | 36300 |
| 2025-06-27 | 15.89 | $15.95 | 15616 |
| 2025-06-26 | 15.85 | $15.88 | 39600 |
| 2025-06-25 | 15.83 | $15.76 | 15047 |
| 2025-06-24 | 15.83 | $15.91 | 1.6M |
| 2025-06-23 | 15.79 | $15.78 | 1200 |
| 2025-06-20 | 15.78 | $15.63 | 2100 |
| 2025-06-18 | 15.79 | $15.67 | 59100 |
| 2025-06-17 | 15.80 | $15.72 | 3200 |
| 2025-06-16 | 15.79 | $15.82 | 22100 |
| 2025-06-13 | 15.76 | $15.75 | 800 |
| 2025-06-12 | 15.75 | $15.81 | 2122 |
| 2025-06-11 | 15.71 | $15.73 | 9442 |
| 2025-06-10 | 15.69 | $15.82 | 31198 |
| 2025-06-09 | 15.64 | $15.70 | 15100 |
| 2025-06-06 | 15.61 | $15.67 | 13937 |
| 2025-06-05 | 15.58 | $15.51 | 42400 |
| 2025-06-04 | 15.57 | $15.56 | 4200 |
| 2025-06-03 | 15.56 | $15.61 | 55000 |
| 2025-06-02 | 15.53 | $15.57 | 21412 |
| 2025-05-30 | 15.50 | $15.52 | 32100 |
| 2025-05-29 | 15.48 | $15.43 | 28731 |
| 2025-05-28 | 15.47 | $15.39 | 19934 |
| 2025-05-27 | 15.47 | $15.47 | 7639 |
| 2025-05-23 | 15.45 | $15.29 | 5100 |
| 2025-05-22 | 15.46 | $15.31 | 19000 |
| 2025-05-21 | 15.47 | $15.38 | 14600 |
| 2025-05-20 | 15.47 | $15.61 | 6000 |
| 2025-05-19 | 15.42 | $15.63 | 11700 |
| 2025-05-16 | 15.36 | $15.59 | 5900 |
| 2025-05-15 | 15.29 | $15.47 | 16800 |
| 2025-05-14 | 15.23 | $15.32 | 7900 |
| 2025-05-13 | 15.20 | $15.43 | 29800 |
| 2025-05-12 | 15.14 | $15.48 | 27633 |
| 2025-05-09 | 15.05 | $15.21 | 32200 |
| 2025-05-08 | 15.01 | $15.20 | 19300 |
| 2025-05-07 | 14.97 | $15.13 | 26200 |
| 2025-05-06 | 14.93 | $15.11 | 2946 |
| 2025-05-05 | 14.89 | $15.17 | 1422 |
| 2025-05-02 | 14.83 | $15.22 | 18600 |
| 2025-05-01 | 14.76 | $15.04 | 4532 |
| 2025-04-30 | 14.70 | $15.04 | 3749 |
| 2025-04-29 | 14.65 | $14.98 | 3900 |
| 2025-04-28 | 14.59 | $14.92 | 4844 |
| 2025-04-25 | 14.54 | $14.85 | 72615 |
| 2025-04-24 | 14.49 | $14.87 | 19700 |
| 2025-04-23 | 14.44 | $14.71 | 30142 |
| 2025-04-22 | 14.41 | $14.59 | 23500 |
| 2025-04-21 | 14.41 | $14.23 | 6841 |
| 2025-04-17 | 14.48 | $14.54 | 7900 |
| 2025-04-16 | 14.50 | $14.52 | 19200 |
| 2025-04-15 | 14.53 | $14.69 | 8200 |
| 2025-04-14 | 14.53 | $14.76 | 7400 |
| 2025-04-11 | 14.52 | $14.61 | 11100 |
| 2025-04-10 | 14.54 | $14.38 | 32200 |
| 2025-04-09 | 14.61 | $14.75 | 22700 |
| 2025-04-08 | 14.62 | $13.77 | 24512 |
| 2025-04-07 | 14.83 | $13.93 | 23000 |
| 2025-04-04 | 15.05 | $14.07 | 111100 |
| 2025-04-03 | 15.28 | $14.92 | 4100 |
| 2025-04-02 | 15.36 | $15.39 | 20900 |
| 2025-04-01 | 15.36 | $15.30 | 5100 |
| 2025-03-31 | 15.38 | $15.34 | 8100 |
| 2025-03-28 | 15.39 | $15.24 | 11400 |
| 2025-03-27 | 15.42 | $15.46 | 89400 |
| 2025-03-26 | 15.42 | $15.51 | 1605 |
| 2025-03-25 | 15.40 | $15.54 | 20804 |
| 2025-03-24 | 15.37 | $15.55 | 7448 |
| 2025-03-21 | 15.34 | $15.38 | 4600 |
| 2025-03-20 | 15.34 | $15.45 | 5448 |
| 2025-03-19 | 15.33 | $15.46 | 2100 |
| 2025-03-18 | 15.31 | $15.37 | 8130 |
| 2025-03-17 | 15.30 | $15.44 | 2624 |
| 2025-03-14 | 15.28 | $15.23 | 1900 |
| 2025-03-13 | 15.31 | $14.99 | 12139 |
| 2025-03-12 | 15.39 | $15.06 | 2500 |
| 2025-03-11 | 15.46 | $15.07 | 29043 |
| 2025-03-10 | 15.55 | $15.26 | 4200 |
| 2025-03-07 | 15.61 | $15.49 | 29215 |
| 2025-03-06 | 15.64 | $15.38 | 24400 |
| 2025-03-05 | 15.69 | $15.48 | 58739 |
| 2025-03-04 | 15.72 | $15.36 | 22927 |
| 2025-03-03 | 15.79 | $15.64 | 13146 |
| 2025-02-28 | 15.81 | $15.81 | 16900 |
| 2025-02-27 | 15.79 | $15.64 | 13635 |
| 2025-02-26 | 15.81 | $15.66 | 3600 |
| 2025-02-25 | 15.82 | $15.71 | 12600 |
| 2025-02-24 | 15.83 | $15.69 | 9730 |
| 2025-02-21 | 15.83 | $15.66 | 6716 |
| 2025-02-20 | 15.85 | $15.89 | 11306 |
| 2025-02-19 | 15.82 | $15.94 | 7100 |
| 2025-02-18 | 15.77 | $15.93 | 15034 |
| 2025-02-14 | 15.72 | $15.82 | 23515 |
| 2025-02-13 | 15.68 | $15.87 | 43833 |
| 2025-02-12 | 15.62 | $15.68 | 21432 |
| 2025-02-11 | 15.59 | $15.64 | 4600 |
| 2025-02-10 | 15.56 | $15.57 | 30700 |
| 2025-02-07 | 15.54 | $15.50 | 13115 |
| 2025-02-06 | 15.54 | $15.57 | 12821 |
| 2025-02-05 | 15.52 | $15.61 | 27400 |
| 2025-02-04 | 15.48 | $15.58 | 19503 |
| 2025-02-03 | 15.45 | $15.46 | 61634 |
| 2025-01-31 | 15.43 | $15.47 | 5049 |
| 2025-01-30 | 15.41 | $15.60 | 15500 |
| 2025-01-29 | 15.36 | $15.48 | 7440 |
| 2025-01-28 | 15.32 | $15.52 | 8800 |
| 2025-01-27 | 15.27 | $15.60 | 13714 |
| 2025-01-24 | 15.20 | $15.45 | 10414 |
| 2025-01-23 | 15.14 | $15.46 | 141739 |
| 2025-01-22 | 15.08 | $15.37 | 1127 |
| 2025-01-21 | 15.02 | $15.42 | 7600 |
| 2025-01-17 | 14.94 | $15.23 | 8408 |
| 2025-01-16 | 14.89 | $15.13 | 2115 |
| 2025-01-15 | 14.86 | $15.09 | 4835 |
| 2025-01-14 | 14.82 | $14.94 | 21200 |
| 2025-01-13 | 14.82 | $14.88 | 15532 |
| 2025-01-10 | 14.83 | $14.81 | 8122 |
| 2025-01-08 | 14.85 | $14.89 | 8424 |
| 2025-01-07 | 14.86 | $14.87 | 105200 |
| 2025-01-06 | 14.88 | $14.89 | 11719 |
| 2025-01-03 | 14.90 | $14.90 | 6800 |
| 2025-01-02 | 14.93 | $14.81 | 4500 |
| 2024-12-31 | 14.97 | $14.86 | 3509 |
| 2024-12-30 | 15.02 | $14.86 | 6000 |
| 2024-12-27 | 15.07 | $15.01 | 9636 |
| 2024-12-26 | 15.10 | $15.12 | 11402 |
| 2024-12-24 | 15.11 | $15.10 | 5204 |
| 2024-12-23 | 15.13 | $14.99 | 34300 |
| 2024-12-20 | 15.18 | $14.95 | 12143 |
| 2024-12-19 | 15.24 | $14.83 | 3700 |
| 2024-12-18 | 15.34 | $14.83 | 6404 |
| 2024-12-17 | 15.46 | $15.18 | 20900 |
| 2024-12-16 | 15.52 | $15.24 | 31946 |
| 2024-12-13 | 15.58 | $15.34 | 2739 |
| 2024-12-12 | 15.63 | $15.38 | 1444 |
| 2024-12-11 | 15.67 | $15.46 | 4943 |
| 2024-12-10 | 15.71 | $15.57 | 11300 |
| 2024-12-09 | 15.73 | $15.61 | 5128 |
| 2024-12-06 | 15.74 | $15.74 | 2403 |
| 2024-12-05 | 15.73 | $15.73 | 19800 |
| 2024-12-04 | 15.71 | $15.74 | 3912 |
| 2024-12-03 | 15.69 | $15.74 | 10100 |
| 2024-12-02 | 15.67 | $15.76 | 4500 |
| 2024-11-29 | 15.63 | $15.80 | 3845 |
| 2024-11-27 | 15.59 | $15.72 | 18700 |
| 2024-11-26 | 15.55 | $15.75 | 7700 |
| 2024-11-25 | 15.50 | $15.66 | 32207 |
| 2024-11-22 | 15.45 | $15.57 | 4201 |
| 2024-11-21 | 15.42 | $15.51 | 11726 |
| 2024-11-20 | 15.40 | $15.40 | 6232 |
| 2024-11-19 | 15.40 | $15.38 | 17200 |
| 2024-11-18 | 15.40 | $15.40 | 3135 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.85
2026-07-20
Close Price
$19.80
Vol: 8885
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.31
Average
16.86
Maximum
19.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.85 | $19.80 | 8885 |
| 2026-07-17 | 19.87 | $19.82 | 53704 |
| 2026-07-16 | 19.89 | $19.88 | 49028 |
| 2026-07-15 | 19.88 | $19.82 | 47014 |
| 2026-07-14 | 19.90 | $19.87 | 76100 |
| 2026-07-13 | 19.90 | $19.87 | 78500 |
| 2026-07-10 | 19.90 | $19.85 | 19912 |
| 2026-07-09 | 19.90 | $19.82 | 59300 |
| 2026-07-08 | 19.92 | $19.78 | 75500 |
| 2026-07-07 | 19.95 | $19.99 | 60630 |
| 2026-07-06 | 19.91 | $20.08 | 26441 |
| 2026-07-02 | 19.84 | $20.07 | 48500 |
| 2026-07-01 | 19.75 | $19.92 | 65533 |
| 2026-06-30 | 19.69 | $19.88 | 75639 |
| 2026-06-29 | 19.63 | $19.80 | 28300 |
| 2026-06-26 | 19.58 | $19.68 | 24415 |
| 2026-06-25 | 19.56 | $19.50 | 154700 |
| 2026-06-24 | 19.59 | $19.48 | 33400 |
| 2026-06-23 | 19.63 | $19.54 | 38103 |
| 2026-06-22 | 19.66 | $19.57 | 35400 |
| 2026-06-18 | 19.68 | $19.58 | 58900 |
| 2026-06-17 | 19.71 | $19.51 | 349019 |
| 2026-06-16 | 19.76 | $19.79 | 15721 |
| 2026-06-15 | 19.74 | $19.89 | 121100 |
| 2026-06-12 | 19.67 | $19.80 | 98138 |
| 2026-06-11 | 19.62 | $19.64 | 220200 |
| 2026-06-10 | 19.60 | $19.36 | 44240 |
| 2026-06-09 | 19.66 | $19.47 | 68802 |
| 2026-06-08 | 19.71 | $19.45 | 69301 |
| 2026-06-05 | 19.76 | $19.42 | 52427 |
| 2026-06-04 | 19.84 | $19.73 | 119074 |
| 2026-06-03 | 19.82 | $19.59 | 42100 |
| 2026-06-02 | 19.85 | $19.68 | 198031 |
| 2026-06-01 | 19.85 | $19.74 | 51608 |
| 2026-05-29 | 19.82 | $19.79 | 281408 |
| 2026-05-28 | 19.76 | $19.77 | 72035 |
| 2026-05-27 | 19.69 | $19.63 | 127500 |
| 2026-05-26 | 19.65 | $19.61 | 27300 |
| 2026-05-22 | 19.59 | $19.64 | 42207 |
| 2026-05-21 | 19.51 | $19.50 | 69980 |
| 2026-05-20 | 19.46 | $19.38 | 27549 |
| 2026-05-19 | 19.42 | $19.21 | 35400 |
| 2026-05-18 | 19.42 | $19.28 | 33415 |
| 2026-05-15 | 19.40 | $19.19 | 47818 |
| 2026-05-14 | 19.39 | $19.37 | 27709 |
| 2026-05-13 | 19.32 | $19.37 | 73551 |
| 2026-05-12 | 19.23 | $19.25 | 133929 |
| 2026-05-11 | 19.15 | $19.23 | 208224 |
| 2026-05-08 | 19.05 | $19.11 | 50800 |
| 2026-05-07 | 18.96 | $18.92 | 55300 |
| 2026-05-06 | 18.91 | $19.00 | 61233 |
| 2026-05-05 | 18.82 | $18.84 | 170631 |
| 2026-05-04 | 18.76 | $18.62 | 18000 |
| 2026-05-01 | 18.74 | $18.76 | 37400 |
| 2026-04-30 | 18.68 | $18.77 | 26607 |
| 2026-04-29 | 18.59 | $18.58 | 52648 |
| 2026-04-28 | 18.54 | $18.47 | 49700 |
| 2026-04-27 | 18.52 | $18.48 | 16500 |
| 2026-04-24 | 18.48 | $18.48 | 143806 |
| 2026-04-23 | 18.42 | $18.34 | 97228 |
| 2026-04-22 | 18.40 | $18.39 | 66920 |
| 2026-04-21 | 18.35 | $18.29 | 112500 |
| 2026-04-20 | 18.32 | $18.34 | 39200 |
| 2026-04-17 | 18.26 | $18.41 | 25900 |
| 2026-04-16 | 18.17 | $18.32 | 42645 |
| 2026-04-15 | 18.08 | $18.19 | 27929 |
| 2026-04-14 | 18.01 | $18.20 | 42767 |
| 2026-04-13 | 17.92 | $18.13 | 25000 |
| 2026-04-10 | 17.83 | $17.97 | 19000 |
| 2026-04-09 | 17.78 | $18.13 | 39000 |
| 2026-04-08 | 17.66 | $18.10 | 18459 |
| 2026-04-07 | 17.52 | $17.81 | 25544 |
| 2026-04-06 | 17.45 | $17.76 | 25341 |
| 2026-04-02 | 17.38 | $17.72 | 11578 |
| 2026-04-01 | 17.32 | $17.65 | 37000 |
| 2026-03-31 | 17.26 | $17.51 | 65003 |
| 2026-03-30 | 17.24 | $17.19 | 36445 |
| 2026-03-27 | 17.32 | $17.22 | 47200 |
| 2026-03-26 | 17.41 | $17.41 | 80300 |
| 2026-03-25 | 17.46 | $17.58 | 150239 |
| 2026-03-24 | 17.48 | $17.48 | 11405 |
| 2026-03-23 | 17.54 | $17.49 | 55633 |
| 2026-03-20 | 17.60 | $17.38 | 60700 |
| 2026-03-19 | 17.73 | $17.60 | 50600 |
| 2026-03-18 | 17.81 | $17.68 | 26143 |
| 2026-03-17 | 17.88 | $17.92 | 43029 |
| 2026-03-16 | 17.90 | $17.90 | 41200 |
| 2026-03-13 | 17.93 | $17.83 | 47941 |
| 2026-03-12 | 17.99 | $17.88 | 26603 |
| 2026-03-11 | 18.05 | $17.99 | 275648 |
| 2026-03-10 | 18.09 | $17.94 | 27155 |
| 2026-03-09 | 18.15 | $18.03 | 36203 |
| 2026-03-06 | 18.20 | $18.04 | 26313 |
| 2026-03-05 | 18.25 | $18.11 | 28793 |
| 2026-03-04 | 18.29 | $18.28 | 4800 |
| 2026-03-03 | 18.29 | $18.18 | 31051 |
| 2026-03-02 | 18.31 | $18.37 | 34316 |
| 2026-02-27 | 18.29 | $18.36 | 54200 |
| 2026-02-26 | 18.25 | $18.29 | 113700 |
| 2026-02-25 | 18.23 | $18.21 | 114900 |
| 2026-02-24 | 18.23 | $18.17 | 171139 |
| 2026-02-23 | 18.24 | $18.02 | 42300 |
| 2026-02-20 | 18.29 | $18.18 | 26144 |
| 2026-02-19 | 18.31 | $18.15 | 18732 |
| 2026-02-18 | 18.34 | $18.23 | 22241 |
| 2026-02-17 | 18.35 | $18.23 | 31239 |
| 2026-02-13 | 18.35 | $18.32 | 23200 |
| 2026-02-12 | 18.32 | $18.19 | 30527 |
| 2026-02-11 | 18.33 | $18.35 | 36603 |
| 2026-02-10 | 18.28 | $18.33 | 21800 |
| 2026-02-09 | 18.23 | $18.32 | 44719 |
| 2026-02-06 | 18.17 | $18.26 | 46300 |
| 2026-02-05 | 18.10 | $17.96 | 18100 |
| 2026-02-04 | 18.12 | $18.18 | 69600 |
| 2026-02-03 | 18.06 | $18.07 | 19200 |
| 2026-02-02 | 18.03 | $17.98 | 66300 |
| 2026-01-30 | 18.02 | $17.86 | 65135 |
| 2026-01-29 | 18.03 | $17.99 | 47400 |
| 2026-01-28 | 18.01 | $17.93 | 323300 |
| 2026-01-27 | 18.00 | $17.87 | 34900 |
| 2026-01-26 | 18.00 | $17.94 | 28900 |
| 2026-01-23 | 17.97 | $17.90 | 23739 |
| 2026-01-22 | 17.95 | $17.99 | 31400 |
| 2026-01-21 | 17.90 | $17.88 | 25800 |
| 2026-01-20 | 17.86 | $17.66 | 57047 |
| 2026-01-16 | 17.88 | $17.86 | 34000 |
| 2026-01-15 | 17.83 | $17.91 | 144706 |
| 2026-01-14 | 17.76 | $17.89 | 30400 |
| 2026-01-13 | 17.68 | $17.78 | 21347 |
| 2026-01-12 | 17.61 | $17.77 | 44736 |
| 2026-01-09 | 17.52 | $17.74 | 95000 |
| 2026-01-08 | 17.42 | $17.56 | 18436 |
| 2026-01-07 | 17.36 | $17.43 | 80000 |
| 2026-01-06 | 17.32 | $17.47 | 44300 |
| 2026-01-05 | 17.27 | $17.36 | 31529 |
| 2026-01-02 | 17.23 | $17.22 | 47800 |
| 2025-12-31 | 17.23 | $17.16 | 56665 |
| 2025-12-30 | 17.25 | $17.27 | 45000 |
| 2025-12-29 | 17.24 | $17.27 | 16600 |
| 2025-12-26 | 17.22 | $17.28 | 45000 |
| 2025-12-24 | 17.20 | $17.29 | 9336 |
| 2025-12-23 | 17.17 | $17.21 | 37015 |
| 2025-12-22 | 17.16 | $17.19 | 22110 |
| 2025-12-19 | 17.15 | $17.09 | 182100 |
| 2025-12-18 | 17.17 | $17.04 | 210041 |
| 2025-12-17 | 17.21 | $17.06 | 70845 |
| 2025-12-16 | 17.25 | $17.14 | 22125 |
| 2025-12-15 | 17.28 | $17.25 | 59115 |
| 2025-12-12 | 17.28 | $17.22 | 42111 |
| 2025-12-11 | 17.28 | $17.24 | 24200 |
| 2025-12-10 | 17.28 | $17.31 | 21311 |
| 2025-12-09 | 17.26 | $17.17 | 16902 |
| 2025-12-08 | 17.27 | $17.23 | 19000 |
| 2025-12-05 | 17.27 | $17.32 | 52500 |
| 2025-12-04 | 17.23 | $17.29 | 69000 |
| 2025-12-03 | 17.20 | $17.36 | 45200 |
| 2025-12-02 | 17.14 | $17.29 | 37900 |
| 2025-12-01 | 17.08 | $17.24 | 39900 |
| 2025-11-28 | 17.03 | $17.36 | 3300 |
| 2025-11-26 | 16.93 | $17.21 | 40929 |
| 2025-11-25 | 16.85 | $17.09 | 49700 |
| 2025-11-24 | 16.80 | $16.90 | 15800 |
| 2025-11-21 | 16.80 | $16.81 | 42600 |
| 2025-11-20 | 16.83 | $16.62 | 26808 |
| 2025-11-19 | 16.93 | $16.84 | 39026 |
| 2025-11-18 | 16.98 | $16.87 | 39913 |
| 2025-11-17 | 17.03 | $16.91 | 25200 |
| 2025-11-14 | 17.09 | $17.07 | 24200 |
| 2025-11-13 | 17.10 | $17.11 | 49520 |
| 2025-11-12 | 17.11 | $17.27 | 16213 |
| 2025-11-11 | 17.07 | $17.26 | 18400 |
| 2025-11-10 | 17.02 | $17.11 | 48400 |
| 2025-11-07 | 17.01 | $17.01 | 4836 |
| 2025-11-06 | 17.03 | $16.95 | 15800 |
| 2025-11-05 | 17.07 | $17.02 | 44641 |
| 2025-11-04 | 17.11 | $16.88 | 32700 |
| 2025-11-03 | 17.19 | $17.04 | 19500 |
| 2025-10-31 | 17.24 | $17.12 | 94429 |
| 2025-10-30 | 17.28 | $17.06 | 17800 |
| 2025-10-29 | 17.35 | $17.25 | 43500 |
| 2025-10-28 | 17.36 | $17.45 | 34000 |
| 2025-10-27 | 17.32 | $17.48 | 23346 |
| 2025-10-24 | 17.25 | $17.40 | 18100 |
| 2025-10-23 | 17.20 | $17.24 | 20035 |
| 2025-10-22 | 17.18 | $17.18 | 24533 |
| 2025-10-21 | 17.18 | $17.24 | 17000 |
| 2025-10-20 | 17.16 | $17.21 | 11300 |
| 2025-10-17 | 17.14 | $17.09 | 69809 |
| 2025-10-16 | 17.15 | $17.01 | 10161 |
| 2025-10-15 | 17.19 | $17.14 | 15241 |
| 2025-10-14 | 17.19 | $17.08 | 4099 |
| 2025-10-13 | 17.22 | $17.10 | 18000 |
| 2025-10-10 | 17.24 | $16.93 | 219782 |
| 2025-10-09 | 17.32 | $17.23 | 106900 |
| 2025-10-08 | 17.32 | $17.30 | 37720 |
| 2025-10-07 | 17.29 | $17.27 | 23010 |
| 2025-10-06 | 17.27 | $17.31 | 46615 |
| 2025-10-03 | 17.22 | $17.29 | 563135 |
| 2025-10-02 | 17.17 | $17.21 | 115117 |
| 2025-10-01 | 17.12 | $17.16 | 97510 |
| 2025-09-30 | 17.08 | $17.06 | 38202 |
| 2025-09-29 | 17.07 | $17.01 | 44324 |
| 2025-09-26 | 17.06 | $17.04 | 68900 |
| 2025-09-25 | 17.03 | $16.92 | 83606 |
| 2025-09-24 | 17.04 | $16.97 | 43600 |
| 2025-09-23 | 17.03 | $17.01 | 23700 |
| 2025-09-22 | 17.01 | $17.02 | 30000 |
| 2025-09-19 | 16.97 | $17.01 | 39028 |
| 2025-09-18 | 16.92 | $16.94 | 13726 |
| 2025-09-17 | 16.88 | $16.84 | 19407 |
| 2025-09-16 | 16.87 | $16.83 | 22500 |
| 2025-09-15 | 16.85 | $16.82 | 4126 |
| 2025-09-12 | 16.83 | $16.79 | 28236 |
| 2025-09-11 | 16.81 | $16.91 | 60700 |
| 2025-09-10 | 16.74 | $16.84 | 22135 |
| 2025-09-09 | 16.68 | $16.65 | 93517 |
| 2025-09-08 | 16.66 | $16.63 | 14510 |
| 2025-09-05 | 16.65 | $16.63 | 35800 |
| 2025-09-04 | 16.63 | $16.66 | 33800 |
| 2025-09-03 | 16.59 | $16.53 | 12900 |
| 2025-09-02 | 16.59 | $16.51 | 11200 |
| 2025-08-29 | 16.58 | $16.58 | 16700 |
| 2025-08-28 | 16.56 | $16.60 | 27613 |
| 2025-08-27 | 16.51 | $16.59 | 58448 |
| 2025-08-26 | 16.46 | $16.51 | 20700 |
| 2025-08-25 | 16.42 | $16.47 | 32400 |
| 2025-08-22 | 16.39 | $16.55 | 8642 |
| 2025-08-21 | 16.32 | $16.30 | 28000 |
| 2025-08-20 | 16.31 | $16.36 | 58525 |
| 2025-08-19 | 16.28 | $16.38 | 20900 |
| 2025-08-18 | 16.24 | $16.34 | 13306 |
| 2025-08-15 | 16.20 | $16.39 | 20400 |
| 2025-08-14 | 16.13 | $16.32 | 10000 |
| 2025-08-13 | 16.07 | $16.31 | 14500 |
| 2025-08-12 | 16.00 | $16.18 | 13613 |
| 2025-08-11 | 15.96 | $16.02 | 70648 |
| 2025-08-08 | 15.96 | $16.04 | 6717 |
| 2025-08-07 | 15.96 | $15.93 | 13108 |
| 2025-08-06 | 15.99 | $16.06 | 34600 |
| 2025-08-05 | 15.99 | $16.00 | 34700 |
| 2025-08-04 | 16.01 | $15.97 | 31849 |
| 2025-08-01 | 16.04 | $15.83 | 37337 |
| 2025-07-31 | 16.12 | $15.99 | 48444 |
| 2025-07-30 | 16.17 | $15.99 | 40907 |
| 2025-07-29 | 16.23 | $16.10 | 39300 |
| 2025-07-28 | 16.26 | $16.20 | 19000 |
| 2025-07-25 | 16.28 | $16.24 | 4700 |
| 2025-07-24 | 16.28 | $16.23 | 33134 |
| 2025-07-23 | 16.28 | $16.32 | 47400 |
| 2025-07-22 | 16.26 | $16.21 | 181034 |
| 2025-07-21 | 16.26 | $16.19 | 34005 |
| 2025-07-18 | 16.26 | $16.14 | 9815 |
| 2025-07-17 | 16.28 | $16.18 | 148100 |
| 2025-07-16 | 16.29 | $16.14 | 819147 |
| 2025-07-15 | 16.32 | $16.12 | 34605 |
| 2025-07-14 | 16.35 | $16.29 | 13300 |
| 2025-07-11 | 16.33 | $16.23 | 27213 |
| 2025-07-10 | 16.33 | $16.35 | 18903 |
| 2025-07-09 | 16.28 | $16.31 | 8900 |
| 2025-07-08 | 16.23 | $16.23 | 6600 |
| 2025-07-07 | 16.19 | $16.18 | 7739 |
| 2025-07-03 | 16.15 | $16.29 | 27933 |
| 2025-07-02 | 16.07 | $16.15 | 14311 |
| 2025-07-01 | 16.02 | $16.15 | 17500 |
| 2025-06-30 | 15.95 | $16.04 | 36300 |
| 2025-06-27 | 15.89 | $15.95 | 15616 |
| 2025-06-26 | 15.86 | $15.88 | 39600 |
| 2025-06-25 | 15.83 | $15.76 | 15047 |
| 2025-06-24 | 15.84 | $15.91 | 1.6M |
| 2025-06-23 | 15.79 | $15.78 | 1200 |
| 2025-06-20 | 15.78 | $15.63 | 2100 |
| 2025-06-18 | 15.81 | $15.67 | 59100 |
| 2025-06-17 | 15.83 | $15.72 | 3200 |
| 2025-06-16 | 15.83 | $15.82 | 22100 |
| 2025-06-13 | 15.81 | $15.75 | 800 |
| 2025-06-12 | 15.80 | $15.81 | 2122 |
| 2025-06-11 | 15.76 | $15.73 | 9442 |
| 2025-06-10 | 15.74 | $15.82 | 31198 |
| 2025-06-09 | 15.68 | $15.70 | 15100 |
| 2025-06-06 | 15.65 | $15.67 | 13937 |
| 2025-06-05 | 15.61 | $15.51 | 42400 |
| 2025-06-04 | 15.62 | $15.56 | 4200 |
| 2025-06-03 | 15.61 | $15.61 | 55000 |
| 2025-06-02 | 15.58 | $15.57 | 21412 |
| 2025-05-30 | 15.56 | $15.52 | 32100 |
| 2025-05-29 | 15.54 | $15.43 | 28731 |
| 2025-05-28 | 15.54 | $15.39 | 19934 |
| 2025-05-27 | 15.56 | $15.47 | 7639 |
| 2025-05-23 | 15.55 | $15.29 | 5100 |
| 2025-05-22 | 15.59 | $15.31 | 19000 |
| 2025-05-21 | 15.63 | $15.38 | 14600 |
| 2025-05-20 | 15.65 | $15.61 | 6000 |
| 2025-05-19 | 15.61 | $15.63 | 11700 |
| 2025-05-16 | 15.54 | $15.59 | 5900 |
| 2025-05-15 | 15.46 | $15.47 | 16800 |
| 2025-05-14 | 15.41 | $15.32 | 7900 |
| 2025-05-13 | 15.38 | $15.43 | 29800 |
| 2025-05-12 | 15.32 | $15.48 | 27633 |
| 2025-05-09 | 15.22 | $15.21 | 32200 |
| 2025-05-08 | 15.18 | $15.20 | 19300 |
| 2025-05-07 | 15.13 | $15.13 | 26200 |
| 2025-05-06 | 15.09 | $15.11 | 2946 |
| 2025-05-05 | 15.05 | $15.17 | 1422 |
| 2025-05-02 | 14.98 | $15.22 | 18600 |
| 2025-05-01 | 14.88 | $15.04 | 4532 |
| 2025-04-30 | 14.81 | $15.04 | 3749 |
| 2025-04-29 | 14.73 | $14.98 | 3900 |
| 2025-04-28 | 14.64 | $14.92 | 4844 |
| 2025-04-25 | 14.56 | $14.85 | 72615 |
| 2025-04-24 | 14.49 | $14.87 | 19700 |
| 2025-04-23 | 14.40 | $14.71 | 30142 |
| 2025-04-22 | 14.34 | $14.59 | 23500 |
| 2025-04-21 | 14.31 | $14.23 | 6841 |
| 2025-04-17 | 14.39 | $14.54 | 7900 |
| 2025-04-16 | 14.39 | $14.52 | 19200 |
| 2025-04-15 | 14.41 | $14.69 | 8200 |
| 2025-04-14 | 14.38 | $14.76 | 7400 |
| 2025-04-11 | 14.32 | $14.61 | 11100 |
| 2025-04-10 | 14.31 | $14.38 | 32200 |
| 2025-04-09 | 14.38 | $14.75 | 22700 |
| 2025-04-08 | 14.34 | $13.77 | 24512 |
| 2025-04-07 | 14.62 | $13.93 | 23000 |
| 2025-04-04 | 14.91 | $14.07 | 111100 |
| 2025-04-03 | 15.23 | $14.92 | 4100 |
| 2025-04-02 | 15.34 | $15.39 | 20900 |
| 2025-04-01 | 15.34 | $15.30 | 5100 |
| 2025-03-31 | 15.36 | $15.34 | 8100 |
| 2025-03-28 | 15.37 | $15.24 | 11400 |
| 2025-03-27 | 15.42 | $15.46 | 89400 |
| 2025-03-26 | 15.41 | $15.51 | 1605 |
| 2025-03-25 | 15.38 | $15.54 | 20804 |
| 2025-03-24 | 15.34 | $15.55 | 7448 |
| 2025-03-21 | 15.29 | $15.38 | 4600 |
| 2025-03-20 | 15.27 | $15.45 | 5448 |
| 2025-03-19 | 15.24 | $15.46 | 2100 |
| 2025-03-18 | 15.20 | $15.37 | 8130 |
| 2025-03-17 | 15.18 | $15.44 | 2624 |
| 2025-03-14 | 15.13 | $15.23 | 1900 |
| 2025-03-13 | 15.14 | $14.99 | 12139 |
| 2025-03-12 | 15.24 | $15.06 | 2500 |
| 2025-03-11 | 15.33 | $15.07 | 29043 |
| 2025-03-10 | 15.45 | $15.26 | 4200 |
| 2025-03-07 | 15.53 | $15.49 | 29215 |
| 2025-03-06 | 15.56 | $15.38 | 24400 |
| 2025-03-05 | 15.63 | $15.48 | 58739 |
| 2025-03-04 | 15.68 | $15.36 | 22927 |
| 2025-03-03 | 15.78 | $15.64 | 13146 |
| 2025-02-28 | 15.81 | $15.81 | 16900 |
| 2025-02-27 | 15.79 | $15.64 | 13635 |
| 2025-02-26 | 15.83 | $15.66 | 3600 |
| 2025-02-25 | 15.86 | $15.71 | 12600 |
| 2025-02-24 | 15.88 | $15.69 | 9730 |
| 2025-02-21 | 15.91 | $15.66 | 6716 |
| 2025-02-20 | 15.95 | $15.89 | 11306 |
| 2025-02-19 | 15.92 | $15.94 | 7100 |
| 2025-02-18 | 15.87 | $15.93 | 15034 |
| 2025-02-14 | 15.81 | $15.82 | 23515 |
| 2025-02-13 | 15.77 | $15.87 | 43833 |
| 2025-02-12 | 15.70 | $15.68 | 21432 |
| 2025-02-11 | 15.67 | $15.64 | 4600 |
| 2025-02-10 | 15.65 | $15.57 | 30700 |
| 2025-02-07 | 15.64 | $15.50 | 13115 |
| 2025-02-06 | 15.65 | $15.57 | 12821 |
| 2025-02-05 | 15.64 | $15.61 | 27400 |
| 2025-02-04 | 15.61 | $15.58 | 19503 |
| 2025-02-03 | 15.58 | $15.46 | 61634 |
| 2025-01-31 | 15.57 | $15.47 | 5049 |
| 2025-01-30 | 15.56 | $15.60 | 15500 |
| 2025-01-29 | 15.51 | $15.48 | 7440 |
| 2025-01-28 | 15.47 | $15.52 | 8800 |
| 2025-01-27 | 15.42 | $15.60 | 13714 |
| 2025-01-24 | 15.33 | $15.45 | 10414 |
| 2025-01-23 | 15.26 | $15.46 | 141739 |
| 2025-01-22 | 15.17 | $15.37 | 1127 |
| 2025-01-21 | 15.09 | $15.42 | 7600 |
| 2025-01-17 | 14.98 | $15.23 | 8408 |
| 2025-01-16 | 14.90 | $15.13 | 2115 |
| 2025-01-15 | 14.84 | $15.09 | 4835 |
| 2025-01-14 | 14.78 | $14.94 | 21200 |
| 2025-01-13 | 14.76 | $14.88 | 15532 |
| 2025-01-10 | 14.75 | $14.81 | 8122 |
| 2025-01-08 | 14.77 | $14.89 | 8424 |
| 2025-01-07 | 14.77 | $14.87 | 105200 |
| 2025-01-06 | 14.78 | $14.89 | 11719 |
| 2025-01-03 | 14.79 | $14.90 | 6800 |
| 2025-01-02 | 14.80 | $14.81 | 4500 |
| 2024-12-31 | 14.85 | $14.86 | 3509 |
| 2024-12-30 | 14.89 | $14.86 | 6000 |
| 2024-12-27 | 14.95 | $15.01 | 9636 |
| 2024-12-26 | 14.97 | $15.12 | 11402 |
| 2024-12-24 | 14.97 | $15.10 | 5204 |
| 2024-12-23 | 14.98 | $14.99 | 34300 |
| 2024-12-20 | 15.02 | $14.95 | 12143 |
| 2024-12-19 | 15.09 | $14.83 | 3700 |
| 2024-12-18 | 15.22 | $14.83 | 6404 |
| 2024-12-17 | 15.38 | $15.18 | 20900 |
| 2024-12-16 | 15.46 | $15.24 | 31946 |
| 2024-12-13 | 15.54 | $15.34 | 2739 |
| 2024-12-12 | 15.61 | $15.38 | 1444 |
| 2024-12-11 | 15.68 | $15.46 | 4943 |
| 2024-12-10 | 15.74 | $15.57 | 11300 |
| 2024-12-09 | 15.78 | $15.61 | 5128 |
| 2024-12-06 | 15.81 | $15.74 | 2403 |
| 2024-12-05 | 15.80 | $15.73 | 19800 |
| 2024-12-04 | 15.79 | $15.74 | 3912 |
| 2024-12-03 | 15.77 | $15.74 | 10100 |
| 2024-12-02 | 15.75 | $15.76 | 4500 |
| 2024-11-29 | 15.72 | $15.80 | 3845 |
| 2024-11-27 | 15.66 | $15.72 | 18700 |
| 2024-11-26 | 15.62 | $15.75 | 7700 |
| 2024-11-25 | 15.56 | $15.66 | 32207 |
| 2024-11-22 | 15.50 | $15.57 | 4201 |
| 2024-11-21 | 15.47 | $15.51 | 11726 |
| 2024-11-20 | 15.44 | $15.40 | 6232 |
| 2024-11-19 | 15.44 | $15.38 | 17200 |
| 2024-11-18 | 15.45 | $15.40 | 3135 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.49
2026-07-20
Close Price
$19.80
Vol: 8885
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.52
Average
55.92
Maximum
73.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 55.49 | $19.80 | 8885 |
| 2026-07-17 | 56.36 | $19.82 | 53704 |
| 2026-07-16 | 58.46 | $19.88 | 49028 |
| 2026-07-15 | 56.94 | $19.82 | 47014 |
| 2026-07-14 | 58.64 | $19.87 | 76100 |
| 2026-07-13 | 58.64 | $19.87 | 78500 |
| 2026-07-10 | 58.19 | $19.85 | 19912 |
| 2026-07-09 | 57.53 | $19.82 | 59300 |
| 2026-07-08 | 56.66 | $19.78 | 75500 |
| 2026-07-07 | 63.10 | $19.99 | 60630 |
| 2026-07-06 | 66.15 | $20.08 | 26441 |
| 2026-07-02 | 65.98 | $20.07 | 48500 |
| 2026-07-01 | 63.29 | $19.92 | 65533 |
| 2026-06-30 | 62.54 | $19.88 | 75639 |
| 2026-06-29 | 61.03 | $19.80 | 28300 |
| 2026-06-26 | 58.64 | $19.68 | 24415 |
| 2026-06-25 | 54.70 | $19.50 | 154700 |
| 2026-06-24 | 54.24 | $19.48 | 33400 |
| 2026-06-23 | 55.86 | $19.54 | 38103 |
| 2026-06-22 | 56.66 | $19.57 | 35400 |
| 2026-06-18 | 56.92 | $19.58 | 58900 |
| 2026-06-17 | 55.57 | $19.51 | 349019 |
| 2026-06-16 | 63.09 | $19.79 | 15721 |
| 2026-06-15 | 66.13 | $19.89 | 121100 |
| 2026-06-12 | 64.68 | $19.80 | 98138 |
| 2026-06-11 | 61.91 | $19.64 | 220200 |
| 2026-06-10 | 56.23 | $19.36 | 44240 |
| 2026-06-09 | 59.55 | $19.47 | 68802 |
| 2026-06-08 | 59.13 | $19.45 | 69301 |
| 2026-06-05 | 58.52 | $19.42 | 52427 |
| 2026-06-04 | 68.54 | $19.73 | 119074 |
| 2026-06-03 | 66.05 | $19.59 | 42100 |
| 2026-06-02 | 69.41 | $19.68 | 198031 |
| 2026-06-01 | 71.72 | $19.74 | 51608 |
| 2026-05-29 | 73.67 | $19.79 | 281408 |
| 2026-05-28 | 73.39 | $19.77 | 72035 |
| 2026-05-27 | 71.41 | $19.63 | 127500 |
| 2026-05-26 | 71.12 | $19.61 | 27300 |
| 2026-05-22 | 72.17 | $19.64 | 42207 |
| 2026-05-21 | 70.23 | $19.50 | 69980 |
| 2026-05-20 | 68.43 | $19.38 | 27549 |
| 2026-05-19 | 65.64 | $19.21 | 35400 |
| 2026-05-18 | 67.99 | $19.28 | 33415 |
| 2026-05-15 | 66.53 | $19.19 | 47818 |
| 2026-05-14 | 72.86 | $19.37 | 27709 |
| 2026-05-13 | 72.86 | $19.37 | 73551 |
| 2026-05-12 | 71.21 | $19.25 | 133929 |
| 2026-05-11 | 70.93 | $19.23 | 208224 |
| 2026-05-08 | 69.23 | $19.11 | 50800 |
| 2026-05-07 | 66.25 | $18.92 | 55300 |
| 2026-05-06 | 68.92 | $19.00 | 61233 |
| 2026-05-05 | 66.35 | $18.84 | 170631 |
| 2026-05-04 | 62.27 | $18.62 | 18000 |
| 2026-05-01 | 67.19 | $18.76 | 37400 |
| 2026-04-30 | 67.55 | $18.77 | 26607 |
| 2026-04-29 | 64.06 | $18.58 | 52648 |
| 2026-04-28 | 61.79 | $18.47 | 49700 |
| 2026-04-27 | 62.13 | $18.48 | 16500 |
| 2026-04-24 | 62.13 | $18.48 | 143806 |
| 2026-04-23 | 59.32 | $18.34 | 97228 |
| 2026-04-22 | 60.85 | $18.39 | 66920 |
| 2026-04-21 | 58.83 | $18.29 | 112500 |
| 2026-04-20 | 60.31 | $18.34 | 39200 |
| 2026-04-17 | 62.40 | $18.41 | 25900 |
| 2026-04-16 | 60.74 | $18.32 | 42645 |
| 2026-04-15 | 58.21 | $18.19 | 27929 |
| 2026-04-14 | 58.48 | $18.20 | 42767 |
| 2026-04-13 | 57.13 | $18.13 | 25000 |
| 2026-04-10 | 53.88 | $17.97 | 19000 |
| 2026-04-09 | 58.07 | $18.13 | 39000 |
| 2026-04-08 | 57.48 | $18.10 | 18459 |
| 2026-04-07 | 51.19 | $17.81 | 25544 |
| 2026-04-06 | 49.97 | $17.76 | 25341 |
| 2026-04-02 | 49.01 | $17.72 | 11578 |
| 2026-04-01 | 47.33 | $17.65 | 37000 |
| 2026-03-31 | 43.80 | $17.51 | 65003 |
| 2026-03-30 | 34.23 | $17.19 | 36445 |
| 2026-03-27 | 34.75 | $17.22 | 47200 |
| 2026-03-26 | 38.30 | $17.41 | 80300 |
| 2026-03-25 | 41.94 | $17.58 | 150239 |
| 2026-03-24 | 38.69 | $17.48 | 11405 |
| 2026-03-23 | 38.89 | $17.49 | 55633 |
| 2026-03-20 | 35.27 | $17.38 | 60700 |
| 2026-03-19 | 39.75 | $17.60 | 50600 |
| 2026-03-18 | 41.57 | $17.68 | 26143 |
| 2026-03-17 | 47.82 | $17.92 | 43029 |
| 2026-03-16 | 47.19 | $17.90 | 41200 |
| 2026-03-13 | 44.99 | $17.83 | 47941 |
| 2026-03-12 | 46.30 | $17.88 | 26603 |
| 2026-03-11 | 49.31 | $17.99 | 275648 |
| 2026-03-10 | 47.84 | $17.94 | 27155 |
| 2026-03-09 | 50.32 | $18.03 | 36203 |
| 2026-03-06 | 50.60 | $18.04 | 26313 |
| 2026-03-05 | 52.52 | $18.11 | 28793 |
| 2026-03-04 | 57.57 | $18.28 | 4800 |
| 2026-03-03 | 55.16 | $18.18 | 31051 |
| 2026-03-02 | 61.45 | $18.37 | 34316 |
| 2026-02-27 | 61.23 | $18.36 | 54200 |
| 2026-02-26 | 59.69 | $18.29 | 113700 |
| 2026-02-25 | 57.88 | $18.21 | 114900 |
| 2026-02-24 | 56.96 | $18.17 | 171139 |
| 2026-02-23 | 53.33 | $18.02 | 42300 |
| 2026-02-20 | 58.32 | $18.18 | 26144 |
| 2026-02-19 | 57.61 | $18.15 | 18732 |
| 2026-02-18 | 60.19 | $18.23 | 22241 |
| 2026-02-17 | 60.19 | $18.23 | 31239 |
| 2026-02-13 | 63.06 | $18.32 | 23200 |
| 2026-02-12 | 60.48 | $18.19 | 30527 |
| 2026-02-11 | 65.86 | $18.35 | 36603 |
| 2026-02-10 | 65.50 | $18.33 | 21800 |
| 2026-02-09 | 65.32 | $18.32 | 44719 |
| 2026-02-06 | 64.28 | $18.26 | 46300 |
| 2026-02-05 | 58.35 | $17.96 | 18100 |
| 2026-02-04 | 65.99 | $18.18 | 69600 |
| 2026-02-03 | 63.73 | $18.07 | 19200 |
| 2026-02-02 | 61.76 | $17.98 | 66300 |
| 2026-01-30 | 58.94 | $17.86 | 65135 |
| 2026-01-29 | 63.79 | $17.99 | 47400 |
| 2026-01-28 | 62.43 | $17.93 | 323300 |
| 2026-01-27 | 61.05 | $17.87 | 34900 |
| 2026-01-26 | 63.65 | $17.94 | 28900 |
| 2026-01-23 | 62.79 | $17.90 | 23739 |
| 2026-01-22 | 66.13 | $17.99 | 31400 |
| 2026-01-21 | 63.90 | $17.88 | 25800 |
| 2026-01-20 | 58.73 | $17.66 | 57047 |
| 2026-01-16 | 67.02 | $17.86 | 34000 |
| 2026-01-15 | 69.35 | $17.91 | 144706 |
| 2026-01-14 | 68.94 | $17.89 | 30400 |
| 2026-01-13 | 66.61 | $17.78 | 21347 |
| 2026-01-12 | 66.39 | $17.77 | 44736 |
| 2026-01-09 | 65.75 | $17.74 | 95000 |
| 2026-01-08 | 61.61 | $17.56 | 18436 |
| 2026-01-07 | 58.13 | $17.43 | 80000 |
| 2026-01-06 | 59.71 | $17.47 | 44300 |
| 2026-01-05 | 56.63 | $17.36 | 31529 |
| 2026-01-02 | 52.21 | $17.22 | 47800 |
| 2025-12-31 | 50.14 | $17.16 | 56665 |
| 2025-12-30 | 54.23 | $17.27 | 45000 |
| 2025-12-29 | 54.23 | $17.27 | 16600 |
| 2025-12-26 | 54.59 | $17.28 | 45000 |
| 2025-12-24 | 54.94 | $17.29 | 9336 |
| 2025-12-23 | 52.63 | $17.21 | 37015 |
| 2025-12-22 | 52.04 | $17.19 | 22110 |
| 2025-12-19 | 49.05 | $17.09 | 182100 |
| 2025-12-18 | 47.49 | $17.04 | 210041 |
| 2025-12-17 | 48.05 | $17.06 | 70845 |
| 2025-12-16 | 50.29 | $17.14 | 22125 |
| 2025-12-15 | 53.56 | $17.25 | 59115 |
| 2025-12-12 | 52.77 | $17.22 | 42111 |
| 2025-12-11 | 53.35 | $17.24 | 24200 |
| 2025-12-10 | 55.36 | $17.31 | 21311 |
| 2025-12-09 | 51.91 | $17.17 | 16902 |
| 2025-12-08 | 53.60 | $17.23 | 19000 |
| 2025-12-05 | 56.21 | $17.32 | 52500 |
| 2025-12-04 | 55.52 | $17.29 | 69000 |
| 2025-12-03 | 57.52 | $17.36 | 45200 |
| 2025-12-02 | 56.01 | $17.29 | 37900 |
| 2025-12-01 | 54.93 | $17.24 | 39900 |
| 2025-11-28 | 58.20 | $17.36 | 3300 |
| 2025-11-26 | 55.02 | $17.21 | 40929 |
| 2025-11-25 | 52.27 | $17.09 | 49700 |
| 2025-11-24 | 47.43 | $16.90 | 15800 |
| 2025-11-21 | 44.92 | $16.81 | 42600 |
| 2025-11-20 | 39.07 | $16.62 | 26808 |
| 2025-11-19 | 44.23 | $16.84 | 39026 |
| 2025-11-18 | 45.00 | $16.87 | 39913 |
| 2025-11-17 | 46.02 | $16.91 | 25200 |
| 2025-11-14 | 50.33 | $17.07 | 24200 |
| 2025-11-13 | 51.48 | $17.11 | 49520 |
| 2025-11-12 | 56.35 | $17.27 | 16213 |
| 2025-11-11 | 56.11 | $17.26 | 18400 |
| 2025-11-10 | 52.26 | $17.11 | 48400 |
| 2025-11-07 | 49.45 | $17.01 | 4836 |
| 2025-11-06 | 47.70 | $16.95 | 15800 |
| 2025-11-05 | 49.61 | $17.02 | 44641 |
| 2025-11-04 | 45.47 | $16.88 | 32700 |
| 2025-11-03 | 49.92 | $17.04 | 19500 |
| 2025-10-31 | 52.35 | $17.12 | 94429 |
| 2025-10-30 | 50.64 | $17.06 | 17800 |
| 2025-10-29 | 56.79 | $17.25 | 43500 |
| 2025-10-28 | 64.64 | $17.45 | 34000 |
| 2025-10-27 | 65.94 | $17.48 | 23346 |
| 2025-10-24 | 64.11 | $17.40 | 18100 |
| 2025-10-23 | 60.04 | $17.24 | 20035 |
| 2025-10-22 | 58.35 | $17.18 | 24533 |
| 2025-10-21 | 60.79 | $17.24 | 17000 |
| 2025-10-20 | 59.99 | $17.21 | 11300 |
| 2025-10-17 | 56.67 | $17.09 | 69809 |
| 2025-10-16 | 54.26 | $17.01 | 10161 |
| 2025-10-15 | 59.35 | $17.14 | 15241 |
| 2025-10-14 | 57.61 | $17.08 | 4099 |
| 2025-10-13 | 58.40 | $17.10 | 18000 |
| 2025-10-10 | 53.19 | $16.93 | 219782 |
| 2025-10-09 | 67.32 | $17.23 | 106900 |
| 2025-10-08 | 71.54 | $17.30 | 37720 |
| 2025-10-07 | 70.79 | $17.27 | 23010 |
| 2025-10-06 | 73.22 | $17.31 | 46615 |
| 2025-10-03 | 72.78 | $17.29 | 563135 |
| 2025-10-02 | 70.95 | $17.21 | 115117 |
| 2025-10-01 | 69.75 | $17.16 | 97510 |
| 2025-09-30 | 67.16 | $17.06 | 38202 |
| 2025-09-29 | 65.77 | $17.01 | 44324 |
| 2025-09-26 | 67.39 | $17.04 | 68900 |
| 2025-09-25 | 64.01 | $16.92 | 83606 |
| 2025-09-24 | 66.75 | $16.97 | 43600 |
| 2025-09-23 | 69.00 | $17.01 | 23700 |
| 2025-09-22 | 69.55 | $17.02 | 30000 |
| 2025-09-19 | 69.32 | $17.01 | 39028 |
| 2025-09-18 | 67.66 | $16.94 | 13726 |
| 2025-09-17 | 65.10 | $16.84 | 19407 |
| 2025-09-16 | 64.84 | $16.83 | 22500 |
| 2025-09-15 | 64.58 | $16.82 | 4126 |
| 2025-09-12 | 63.83 | $16.79 | 28236 |
| 2025-09-11 | 69.40 | $16.91 | 60700 |
| 2025-09-10 | 67.84 | $16.84 | 22135 |
| 2025-09-09 | 63.00 | $16.65 | 93517 |
| 2025-09-08 | 62.44 | $16.63 | 14510 |
| 2025-09-05 | 62.44 | $16.63 | 35800 |
| 2025-09-04 | 63.76 | $16.66 | 33800 |
| 2025-09-03 | 60.31 | $16.53 | 12900 |
| 2025-09-02 | 59.74 | $16.51 | 11200 |
| 2025-08-29 | 62.69 | $16.58 | 16700 |
| 2025-08-28 | 63.54 | $16.60 | 27613 |
| 2025-08-27 | 63.30 | $16.59 | 58448 |
| 2025-08-26 | 61.40 | $16.51 | 20700 |
| 2025-08-25 | 60.43 | $16.47 | 32400 |
| 2025-08-22 | 63.47 | $16.55 | 8642 |
| 2025-08-21 | 57.05 | $16.30 | 28000 |
| 2025-08-20 | 59.43 | $16.36 | 58525 |
| 2025-08-19 | 60.23 | $16.38 | 20900 |
| 2025-08-18 | 59.19 | $16.34 | 13306 |
| 2025-08-15 | 61.08 | $16.39 | 20400 |
| 2025-08-14 | 59.35 | $16.32 | 10000 |
| 2025-08-13 | 59.11 | $16.31 | 14500 |
| 2025-08-12 | 55.79 | $16.18 | 13613 |
| 2025-08-11 | 51.17 | $16.02 | 70648 |
| 2025-08-08 | 51.81 | $16.04 | 6717 |
| 2025-08-07 | 48.42 | $15.93 | 13108 |
| 2025-08-06 | 52.58 | $16.06 | 34600 |
| 2025-08-05 | 50.72 | $16.00 | 34700 |
| 2025-08-04 | 49.79 | $15.97 | 31849 |
| 2025-08-01 | 45.20 | $15.83 | 37337 |
| 2025-07-31 | 50.18 | $15.99 | 48444 |
| 2025-07-30 | 50.18 | $15.99 | 40907 |
| 2025-07-29 | 53.87 | $16.10 | 39300 |
| 2025-07-28 | 57.52 | $16.20 | 19000 |
| 2025-07-25 | 59.04 | $16.24 | 4700 |
| 2025-07-24 | 58.78 | $16.23 | 33134 |
| 2025-07-23 | 62.13 | $16.32 | 47400 |
| 2025-07-22 | 59.45 | $16.21 | 181034 |
| 2025-07-21 | 58.94 | $16.19 | 34005 |
| 2025-07-18 | 57.70 | $16.14 | 9815 |
| 2025-07-17 | 59.06 | $16.18 | 148100 |
| 2025-07-16 | 58.12 | $16.14 | 819147 |
| 2025-07-15 | 57.66 | $16.12 | 34605 |
| 2025-07-14 | 63.29 | $16.29 | 13300 |
| 2025-07-11 | 62.05 | $16.23 | 27213 |
| 2025-07-10 | 66.32 | $16.35 | 18903 |
| 2025-07-09 | 65.57 | $16.31 | 8900 |
| 2025-07-08 | 64.05 | $16.23 | 6600 |
| 2025-07-07 | 63.08 | $16.18 | 7739 |
| 2025-07-03 | 66.85 | $16.29 | 27933 |
| 2025-07-02 | 64.27 | $16.15 | 14311 |
| 2025-07-01 | 64.27 | $16.15 | 17500 |
| 2025-06-30 | 62.18 | $16.04 | 36300 |
| 2025-06-27 | 60.38 | $15.95 | 15616 |
| 2025-06-26 | 58.94 | $15.88 | 39600 |
| 2025-06-25 | 56.35 | $15.76 | 15047 |
| 2025-06-24 | 60.91 | $15.91 | 1.6M |
| 2025-06-23 | 58.12 | $15.78 | 1200 |
| 2025-06-20 | 54.57 | $15.63 | 2100 |
| 2025-06-18 | 55.77 | $15.67 | 59100 |
| 2025-06-17 | 57.26 | $15.72 | 3200 |
| 2025-06-16 | 60.33 | $15.82 | 22100 |
| 2025-06-13 | 58.86 | $15.75 | 800 |
| 2025-06-12 | 60.69 | $15.81 | 2122 |
| 2025-06-11 | 59.08 | $15.73 | 9442 |
| 2025-06-10 | 61.79 | $15.82 | 31198 |
| 2025-06-09 | 59.43 | $15.70 | 15100 |
| 2025-06-06 | 58.83 | $15.67 | 13937 |
| 2025-06-05 | 55.49 | $15.51 | 42400 |
| 2025-06-04 | 56.86 | $15.56 | 4200 |
| 2025-06-03 | 58.23 | $15.61 | 55000 |
| 2025-06-02 | 57.45 | $15.57 | 21412 |
| 2025-05-30 | 56.49 | $15.52 | 32100 |
| 2025-05-29 | 54.74 | $15.43 | 28731 |
| 2025-05-28 | 53.96 | $15.39 | 19934 |
| 2025-05-27 | 55.79 | $15.47 | 7639 |
| 2025-05-23 | 52.33 | $15.29 | 5100 |
| 2025-05-22 | 52.77 | $15.31 | 19000 |
| 2025-05-21 | 54.27 | $15.38 | 14600 |
| 2025-05-20 | 59.56 | $15.61 | 6000 |
| 2025-05-19 | 60.04 | $15.63 | 11700 |
| 2025-05-16 | 59.41 | $15.59 | 5900 |
| 2025-05-15 | 57.52 | $15.47 | 16800 |
| 2025-05-14 | 55.02 | $15.32 | 7900 |
| 2025-05-13 | 57.37 | $15.43 | 29800 |
| 2025-05-12 | 58.45 | $15.48 | 27633 |
| 2025-05-09 | 54.02 | $15.21 | 32200 |
| 2025-05-08 | 53.85 | $15.20 | 19300 |
| 2025-05-07 | 52.67 | $15.13 | 26200 |
| 2025-05-06 | 52.33 | $15.11 | 2946 |
| 2025-05-05 | 53.40 | $15.17 | 1422 |
| 2025-05-02 | 54.28 | $15.22 | 18600 |
| 2025-05-01 | 51.56 | $15.04 | 4532 |
| 2025-04-30 | 51.56 | $15.04 | 3749 |
| 2025-04-29 | 50.68 | $14.98 | 3900 |
| 2025-04-28 | 49.81 | $14.92 | 4844 |
| 2025-04-25 | 48.81 | $14.85 | 72615 |
| 2025-04-24 | 49.07 | $14.87 | 19700 |
| 2025-04-23 | 46.88 | $14.71 | 30142 |
| 2025-04-22 | 45.20 | $14.59 | 23500 |
| 2025-04-21 | 39.77 | $14.23 | 6841 |
| 2025-04-17 | 43.28 | $14.54 | 7900 |
| 2025-04-16 | 42.97 | $14.52 | 19200 |
| 2025-04-15 | 44.94 | $14.69 | 8200 |
| 2025-04-14 | 45.76 | $14.76 | 7400 |
| 2025-04-11 | 43.66 | $14.61 | 11100 |
| 2025-04-10 | 40.30 | $14.38 | 32200 |
| 2025-04-09 | 44.35 | $14.75 | 22700 |
| 2025-04-08 | 25.52 | $13.77 | 24512 |
| 2025-04-07 | 26.93 | $13.93 | 23000 |
| 2025-04-04 | 28.23 | $14.07 | 111100 |
| 2025-04-03 | 39.12 | $14.92 | 4100 |
| 2025-04-02 | 49.06 | $15.39 | 20900 |
| 2025-04-01 | 46.59 | $15.30 | 5100 |
| 2025-03-31 | 47.57 | $15.34 | 8100 |
| 2025-03-28 | 44.83 | $15.24 | 11400 |
| 2025-03-27 | 50.32 | $15.46 | 89400 |
| 2025-03-26 | 51.68 | $15.51 | 1605 |
| 2025-03-25 | 52.50 | $15.54 | 20804 |
| 2025-03-24 | 52.76 | $15.55 | 7448 |
| 2025-03-21 | 48.61 | $15.38 | 4600 |
| 2025-03-20 | 50.34 | $15.45 | 5448 |
| 2025-03-19 | 50.58 | $15.46 | 2100 |
| 2025-03-18 | 48.44 | $15.37 | 8130 |
| 2025-03-17 | 50.04 | $15.44 | 2624 |
| 2025-03-14 | 44.85 | $15.23 | 1900 |
| 2025-03-13 | 37.82 | $14.99 | 12139 |
| 2025-03-12 | 39.20 | $15.06 | 2500 |
| 2025-03-11 | 39.40 | $15.07 | 29043 |
| 2025-03-10 | 43.30 | $15.26 | 4200 |
| 2025-03-07 | 48.86 | $15.49 | 29215 |
| 2025-03-06 | 45.69 | $15.38 | 24400 |
| 2025-03-05 | 48.27 | $15.48 | 58739 |
| 2025-03-04 | 44.71 | $15.36 | 22927 |
| 2025-03-03 | 52.77 | $15.64 | 13146 |
| 2025-02-28 | 58.89 | $15.81 | 16900 |
| 2025-02-27 | 53.80 | $15.64 | 13635 |
| 2025-02-26 | 54.56 | $15.66 | 3600 |
| 2025-02-25 | 56.44 | $15.71 | 12600 |
| 2025-02-24 | 55.86 | $15.69 | 9730 |
| 2025-02-21 | 55.01 | $15.66 | 6716 |
| 2025-02-20 | 64.00 | $15.89 | 11306 |
| 2025-02-19 | 66.24 | $15.94 | 7100 |
| 2025-02-18 | 66.02 | $15.93 | 15034 |
| 2025-02-14 | 63.46 | $15.82 | 23515 |
| 2025-02-13 | 65.59 | $15.87 | 43833 |
| 2025-02-12 | 60.85 | $15.68 | 21432 |
| 2025-02-11 | 59.75 | $15.64 | 4600 |
| 2025-02-10 | 57.76 | $15.57 | 30700 |
| 2025-02-07 | 55.68 | $15.50 | 13115 |
| 2025-02-06 | 58.41 | $15.57 | 12821 |
| 2025-02-05 | 60.01 | $15.61 | 27400 |
| 2025-02-04 | 59.21 | $15.58 | 19503 |
| 2025-02-03 | 55.88 | $15.46 | 61634 |
| 2025-01-31 | 56.24 | $15.47 | 5049 |
| 2025-01-30 | 61.16 | $15.60 | 15500 |
| 2025-01-29 | 57.94 | $15.48 | 7440 |
| 2025-01-28 | 59.50 | $15.52 | 8800 |
| 2025-01-27 | 62.72 | $15.60 | 13714 |
| 2025-01-24 | 58.74 | $15.45 | 10414 |
| 2025-01-23 | 59.14 | $15.46 | 141739 |
| 2025-01-22 | 56.62 | $15.37 | 1127 |
| 2025-01-21 | 58.53 | $15.42 | 7600 |
| 2025-01-17 | 52.78 | $15.23 | 8408 |
| 2025-01-16 | 49.27 | $15.13 | 2115 |
| 2025-01-15 | 47.80 | $15.09 | 4835 |
| 2025-01-14 | 41.76 | $14.94 | 21200 |
| 2025-01-13 | 39.08 | $14.88 | 15532 |
| 2025-01-10 | 35.81 | $14.81 | 8122 |
| 2025-01-08 | 38.03 | $14.89 | 8424 |
| 2025-01-07 | 37.11 | $14.87 | 105200 |
| 2025-01-06 | 37.64 | $14.89 | 11719 |
| 2025-01-03 | 37.90 | $14.90 | 6800 |
| 2025-01-02 | 34.02 | $14.81 | 4500 |
| 2024-12-31 | 35.18 | $14.86 | 3509 |
| 2024-12-30 | 35.18 | $14.86 | 6000 |
| 2024-12-27 | 38.76 | $15.01 | 9636 |
| 2024-12-26 | 41.71 | $15.12 | 11402 |
| 2024-12-24 | 40.93 | $15.10 | 5204 |
| 2024-12-23 | 36.51 | $14.99 | 34300 |
| 2024-12-20 | 34.82 | $14.95 | 12143 |
| 2024-12-19 | 29.48 | $14.83 | 3700 |
| 2024-12-18 | 29.48 | $14.83 | 6404 |
| 2024-12-17 | 37.58 | $15.18 | 20900 |
| 2024-12-16 | 39.35 | $15.24 | 31946 |
| 2024-12-13 | 42.50 | $15.34 | 2739 |
| 2024-12-12 | 43.84 | $15.38 | 1444 |
| 2024-12-11 | 46.62 | $15.46 | 4943 |
| 2024-12-10 | 50.83 | $15.57 | 11300 |
| 2024-12-09 | 52.47 | $15.61 | 5128 |
| 2024-12-06 | 58.28 | $15.74 | 2403 |
| 2024-12-05 | 57.94 | $15.73 | 19800 |
| 2024-12-04 | 58.39 | $15.74 | 3912 |
| 2024-12-03 | 58.39 | $15.74 | 10100 |
| 2024-12-02 | 59.22 | $15.76 | 4500 |
| 2024-11-29 | 60.87 | $15.80 | 3845 |
| 2024-11-27 | 58.68 | $15.72 | 18700 |
| 2024-11-26 | 59.88 | $15.75 | 7700 |
| 2024-11-25 | 57.41 | $15.66 | 32207 |
| 2024-11-22 | 54.77 | $15.57 | 4201 |
| 2024-11-21 | 52.91 | $15.51 | 11726 |
| 2024-11-20 | 49.30 | $15.40 | 6232 |
| 2024-11-19 | 48.62 | $15.38 | 17200 |
| 2024-11-18 | 49.25 | $15.40 | 3135 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-52.53
2026-07-20
Close Price
$19.80
Vol: 8885
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -52.53 | $19.80 | 8885 |
| 2026-07-17 | -49.37 | $19.82 | 53704 |
| 2026-07-16 | -41.77 | $19.88 | 49028 |
| 2026-07-15 | -49.37 | $19.82 | 47014 |
| 2026-07-14 | -36.56 | $19.87 | 76100 |
| 2026-07-13 | -36.56 | $19.87 | 78500 |
| 2026-07-10 | -38.71 | $19.85 | 19912 |
| 2026-07-09 | -41.94 | $19.82 | 59300 |
| 2026-07-08 | -43.88 | $19.78 | 75500 |
| 2026-07-07 | -22.45 | $19.99 | 60630 |
| 2026-07-06 | -13.27 | $20.08 | 26441 |
| 2026-07-02 | -14.29 | $20.07 | 48500 |
| 2026-07-01 | -12.66 | $19.92 | 65533 |
| 2026-06-30 | -17.72 | $19.88 | 75639 |
| 2026-06-29 | -27.85 | $19.80 | 28300 |
| 2026-06-26 | -43.04 | $19.68 | 24415 |
| 2026-06-25 | -65.82 | $19.50 | 154700 |
| 2026-06-24 | -68.35 | $19.48 | 33400 |
| 2026-06-23 | -60.76 | $19.54 | 38103 |
| 2026-06-22 | -56.96 | $19.57 | 35400 |
| 2026-06-18 | -55.70 | $19.58 | 58900 |
| 2026-06-17 | -64.56 | $19.51 | 349019 |
| 2026-06-16 | -17.58 | $19.79 | 15721 |
| 2026-06-15 | -6.59 | $19.89 | 121100 |
| 2026-06-12 | -3.80 | $19.80 | 98138 |
| 2026-06-11 | -24.05 | $19.64 | 220200 |
| 2026-06-10 | -59.49 | $19.36 | 44240 |
| 2026-06-09 | -45.57 | $19.47 | 68802 |
| 2026-06-08 | -48.10 | $19.45 | 69301 |
| 2026-06-05 | -48.24 | $19.42 | 52427 |
| 2026-06-04 | -10.75 | $19.73 | 119074 |
| 2026-06-03 | -24.24 | $19.59 | 42100 |
| 2026-06-02 | -13.76 | $19.68 | 198031 |
| 2026-06-01 | -7.38 | $19.74 | 51608 |
| 2026-05-29 | -3.28 | $19.79 | 281408 |
| 2026-05-28 | -1.67 | $19.77 | 72035 |
| 2026-05-27 | -5.00 | $19.63 | 127500 |
| 2026-05-26 | -6.25 | $19.61 | 27300 |
| 2026-05-22 | -3.91 | $19.64 | 42207 |
| 2026-05-21 | -0.89 | $19.50 | 69980 |
| 2026-05-20 | -2.63 | $19.38 | 27549 |
| 2026-05-19 | -13.82 | $19.21 | 35400 |
| 2026-05-18 | -9.21 | $19.28 | 33415 |
| 2026-05-15 | -15.13 | $19.19 | 47818 |
| 2026-05-14 | -3.29 | $19.37 | 27709 |
| 2026-05-13 | -1.34 | $19.37 | 73551 |
| 2026-05-12 | 0.00 | $19.25 | 133929 |
| 2026-05-11 | -1.48 | $19.23 | 208224 |
| 2026-05-08 | -9.02 | $19.11 | 50800 |
| 2026-05-07 | -8.93 | $18.92 | 55300 |
| 2026-05-06 | -1.79 | $19.00 | 61233 |
| 2026-05-05 | -5.05 | $18.84 | 170631 |
| 2026-05-04 | -21.05 | $18.62 | 18000 |
| 2026-05-01 | -8.70 | $18.76 | 37400 |
| 2026-04-30 | 0.00 | $18.77 | 26607 |
| 2026-04-29 | -8.26 | $18.58 | 52648 |
| 2026-04-28 | -8.00 | $18.47 | 49700 |
| 2026-04-27 | -6.29 | $18.48 | 16500 |
| 2026-04-24 | 0.00 | $18.48 | 143806 |
| 2026-04-23 | -8.40 | $18.34 | 97228 |
| 2026-04-22 | -4.58 | $18.39 | 66920 |
| 2026-04-21 | -12.21 | $18.29 | 112500 |
| 2026-04-20 | -8.40 | $18.34 | 39200 |
| 2026-04-17 | -3.05 | $18.41 | 25900 |
| 2026-04-16 | -0.84 | $18.32 | 42645 |
| 2026-04-15 | -7.08 | $18.19 | 27929 |
| 2026-04-14 | -6.19 | $18.20 | 42767 |
| 2026-04-13 | -4.81 | $18.13 | 25000 |
| 2026-04-10 | -20.19 | $17.97 | 19000 |
| 2026-04-09 | -4.81 | $18.13 | 39000 |
| 2026-04-08 | 0.00 | $18.10 | 18459 |
| 2026-04-07 | -30.93 | $17.81 | 25544 |
| 2026-04-06 | -36.08 | $17.76 | 25341 |
| 2026-04-02 | -40.21 | $17.72 | 11578 |
| 2026-04-01 | -50.96 | $17.65 | 37000 |
| 2026-03-31 | -68.38 | $17.51 | 65003 |
| 2026-03-30 | -95.73 | $17.19 | 36445 |
| 2026-03-27 | -99.16 | $17.22 | 47200 |
| 2026-03-26 | -91.67 | $17.41 | 80300 |
| 2026-03-25 | -75.93 | $17.58 | 150239 |
| 2026-03-24 | -85.19 | $17.48 | 11405 |
| 2026-03-23 | -84.26 | $17.49 | 55633 |
| 2026-03-20 | -94.83 | $17.38 | 60700 |
| 2026-03-19 | -90.72 | $17.60 | 50600 |
| 2026-03-18 | -100.00 | $17.68 | 26143 |
| 2026-03-17 | -75.68 | $17.92 | 43029 |
| 2026-03-16 | -78.38 | $17.90 | 41200 |
| 2026-03-13 | -87.84 | $17.83 | 47941 |
| 2026-03-12 | -81.08 | $17.88 | 26603 |
| 2026-03-11 | -66.22 | $17.99 | 275648 |
| 2026-03-10 | -72.97 | $17.94 | 27155 |
| 2026-03-09 | -60.81 | $18.03 | 36203 |
| 2026-03-06 | -70.97 | $18.04 | 26313 |
| 2026-03-05 | -68.52 | $18.11 | 28793 |
| 2026-03-04 | -37.04 | $18.28 | 4800 |
| 2026-03-03 | -55.56 | $18.18 | 31051 |
| 2026-03-02 | -20.00 | $18.37 | 34316 |
| 2026-02-27 | -16.67 | $18.36 | 54200 |
| 2026-02-26 | -30.26 | $18.29 | 113700 |
| 2026-02-25 | -40.79 | $18.21 | 114900 |
| 2026-02-24 | -46.05 | $18.17 | 171139 |
| 2026-02-23 | -65.79 | $18.02 | 42300 |
| 2026-02-20 | -44.74 | $18.18 | 26144 |
| 2026-02-19 | -48.68 | $18.15 | 18732 |
| 2026-02-18 | -38.16 | $18.23 | 22241 |
| 2026-02-17 | -33.33 | $18.23 | 31239 |
| 2026-02-13 | -22.99 | $18.32 | 23200 |
| 2026-02-12 | -37.93 | $18.19 | 30527 |
| 2026-02-11 | -19.54 | $18.35 | 36603 |
| 2026-02-10 | -21.84 | $18.33 | 21800 |
| 2026-02-09 | -22.99 | $18.32 | 44719 |
| 2026-02-06 | -29.21 | $18.26 | 46300 |
| 2026-02-05 | -57.14 | $17.96 | 18100 |
| 2026-02-04 | -30.91 | $18.18 | 69600 |
| 2026-02-03 | -39.47 | $18.07 | 19200 |
| 2026-02-02 | -45.00 | $17.98 | 66300 |
| 2026-01-30 | -47.14 | $17.86 | 65135 |
| 2026-01-29 | -37.86 | $17.99 | 47400 |
| 2026-01-28 | -11.96 | $17.93 | 323300 |
| 2026-01-27 | -18.48 | $17.87 | 34900 |
| 2026-01-26 | -10.87 | $17.94 | 28900 |
| 2026-01-23 | -15.22 | $17.90 | 23739 |
| 2026-01-22 | -5.43 | $17.99 | 31400 |
| 2026-01-21 | -9.52 | $17.88 | 25800 |
| 2026-01-20 | -32.61 | $17.66 | 57047 |
| 2026-01-16 | -10.64 | $17.86 | 34000 |
| 2026-01-15 | -5.32 | $17.91 | 144706 |
| 2026-01-14 | 0.00 | $17.89 | 30400 |
| 2026-01-13 | -3.80 | $17.78 | 21347 |
| 2026-01-12 | 0.00 | $17.77 | 44736 |
| 2026-01-09 | -1.37 | $17.74 | 95000 |
| 2026-01-08 | -6.90 | $17.56 | 18436 |
| 2026-01-07 | -21.15 | $17.43 | 80000 |
| 2026-01-06 | -6.25 | $17.47 | 44300 |
| 2026-01-05 | -15.00 | $17.36 | 31529 |
| 2026-01-02 | -50.00 | $17.22 | 47800 |
| 2025-12-31 | -65.00 | $17.16 | 56665 |
| 2025-12-30 | -37.50 | $17.27 | 45000 |
| 2025-12-29 | -37.50 | $17.27 | 16600 |
| 2025-12-26 | -35.00 | $17.28 | 45000 |
| 2025-12-24 | -32.50 | $17.29 | 9336 |
| 2025-12-23 | -44.68 | $17.21 | 37015 |
| 2025-12-22 | -38.33 | $17.19 | 22110 |
| 2025-12-19 | -44.59 | $17.09 | 182100 |
| 2025-12-18 | -47.50 | $17.04 | 210041 |
| 2025-12-17 | -45.00 | $17.06 | 70845 |
| 2025-12-16 | -35.00 | $17.14 | 22125 |
| 2025-12-15 | -21.25 | $17.25 | 59115 |
| 2025-12-12 | -25.00 | $17.22 | 42111 |
| 2025-12-11 | -22.50 | $17.24 | 24200 |
| 2025-12-10 | -13.75 | $17.31 | 21311 |
| 2025-12-09 | -31.25 | $17.17 | 16902 |
| 2025-12-08 | -23.75 | $17.23 | 19000 |
| 2025-12-05 | -12.50 | $17.32 | 52500 |
| 2025-12-04 | -14.10 | $17.29 | 69000 |
| 2025-12-03 | -5.13 | $17.36 | 45200 |
| 2025-12-02 | -14.10 | $17.29 | 37900 |
| 2025-12-01 | -16.22 | $17.24 | 39900 |
| 2025-11-28 | 0.00 | $17.36 | 3300 |
| 2025-11-26 | -15.71 | $17.21 | 40929 |
| 2025-11-25 | -36.49 | $17.09 | 49700 |
| 2025-11-24 | -69.89 | $16.90 | 15800 |
| 2025-11-21 | -79.57 | $16.81 | 42600 |
| 2025-11-20 | -100.00 | $16.62 | 26808 |
| 2025-11-19 | -93.42 | $16.84 | 39026 |
| 2025-11-18 | -91.89 | $16.87 | 39913 |
| 2025-11-17 | -92.75 | $16.91 | 25200 |
| 2025-11-14 | -69.57 | $17.07 | 24200 |
| 2025-11-13 | -63.77 | $17.11 | 49520 |
| 2025-11-12 | -40.58 | $17.27 | 16213 |
| 2025-11-11 | -42.03 | $17.26 | 18400 |
| 2025-11-10 | -63.77 | $17.11 | 48400 |
| 2025-11-07 | -78.26 | $17.01 | 4836 |
| 2025-11-06 | -86.96 | $16.95 | 15800 |
| 2025-11-05 | -76.81 | $17.02 | 44641 |
| 2025-11-04 | -97.10 | $16.88 | 32700 |
| 2025-11-03 | -78.46 | $17.04 | 19500 |
| 2025-10-31 | -66.15 | $17.12 | 94429 |
| 2025-10-30 | -75.38 | $17.06 | 17800 |
| 2025-10-29 | -46.15 | $17.25 | 43500 |
| 2025-10-28 | -15.38 | $17.45 | 34000 |
| 2025-10-27 | 0.00 | $17.48 | 23346 |
| 2025-10-24 | -9.09 | $17.40 | 18100 |
| 2025-10-23 | -22.73 | $17.24 | 20035 |
| 2025-10-22 | -34.04 | $17.18 | 24533 |
| 2025-10-21 | -21.28 | $17.24 | 17000 |
| 2025-10-20 | -27.66 | $17.21 | 11300 |
| 2025-10-17 | -53.19 | $17.09 | 69809 |
| 2025-10-16 | -70.21 | $17.01 | 10161 |
| 2025-10-15 | -42.55 | $17.14 | 15241 |
| 2025-10-14 | -50.00 | $17.08 | 4099 |
| 2025-10-13 | -43.64 | $17.10 | 18000 |
| 2025-10-10 | -74.55 | $16.93 | 219782 |
| 2025-10-09 | -20.00 | $17.23 | 106900 |
| 2025-10-08 | -7.27 | $17.30 | 37720 |
| 2025-10-07 | -11.48 | $17.27 | 23010 |
| 2025-10-06 | -4.11 | $17.31 | 46615 |
| 2025-10-03 | -6.41 | $17.29 | 563135 |
| 2025-10-02 | -1.52 | $17.21 | 115117 |
| 2025-10-01 | -3.23 | $17.16 | 97510 |
| 2025-09-30 | -1.67 | $17.06 | 38202 |
| 2025-09-29 | -9.52 | $17.01 | 44324 |
| 2025-09-26 | -4.76 | $17.04 | 68900 |
| 2025-09-25 | -23.81 | $16.92 | 83606 |
| 2025-09-24 | -15.87 | $16.97 | 43600 |
| 2025-09-23 | -9.52 | $17.01 | 23700 |
| 2025-09-22 | -1.69 | $17.02 | 30000 |
| 2025-09-19 | -3.39 | $17.01 | 39028 |
| 2025-09-18 | -8.33 | $16.94 | 13726 |
| 2025-09-17 | -12.50 | $16.84 | 19407 |
| 2025-09-16 | -14.06 | $16.83 | 22500 |
| 2025-09-15 | -15.63 | $16.82 | 4126 |
| 2025-09-12 | -20.31 | $16.79 | 28236 |
| 2025-09-11 | -1.54 | $16.91 | 60700 |
| 2025-09-10 | -9.09 | $16.84 | 22135 |
| 2025-09-09 | -11.48 | $16.65 | 93517 |
| 2025-09-08 | -12.68 | $16.63 | 14510 |
| 2025-09-05 | -12.33 | $16.63 | 35800 |
| 2025-09-04 | -7.50 | $16.66 | 33800 |
| 2025-09-03 | -23.75 | $16.53 | 12900 |
| 2025-09-02 | -16.90 | $16.51 | 11200 |
| 2025-08-29 | -6.49 | $16.58 | 16700 |
| 2025-08-28 | -1.20 | $16.60 | 27613 |
| 2025-08-27 | 0.00 | $16.59 | 58448 |
| 2025-08-26 | -8.75 | $16.51 | 20700 |
| 2025-08-25 | -13.75 | $16.47 | 32400 |
| 2025-08-22 | -3.75 | $16.55 | 8642 |
| 2025-08-21 | -22.39 | $16.30 | 28000 |
| 2025-08-20 | -13.43 | $16.36 | 58525 |
| 2025-08-19 | -10.45 | $16.38 | 20900 |
| 2025-08-18 | -12.50 | $16.34 | 13306 |
| 2025-08-15 | -4.69 | $16.39 | 20400 |
| 2025-08-14 | -1.82 | $16.32 | 10000 |
| 2025-08-13 | -3.64 | $16.31 | 14500 |
| 2025-08-12 | -27.27 | $16.18 | 13613 |
| 2025-08-11 | -58.62 | $16.02 | 70648 |
| 2025-08-08 | -55.17 | $16.04 | 6717 |
| 2025-08-07 | -74.14 | $15.93 | 13108 |
| 2025-08-06 | -54.84 | $16.06 | 34600 |
| 2025-08-05 | -64.52 | $16.00 | 34700 |
| 2025-08-04 | -69.35 | $15.97 | 31849 |
| 2025-08-01 | -91.94 | $15.83 | 37337 |
| 2025-07-31 | -87.23 | $15.99 | 48444 |
| 2025-07-30 | -87.23 | $15.99 | 40907 |
| 2025-07-29 | -78.95 | $16.10 | 39300 |
| 2025-07-28 | -46.51 | $16.20 | 19000 |
| 2025-07-25 | -30.77 | $16.24 | 4700 |
| 2025-07-24 | -31.48 | $16.23 | 33134 |
| 2025-07-23 | -12.31 | $16.32 | 47400 |
| 2025-07-22 | -29.23 | $16.21 | 181034 |
| 2025-07-21 | -28.38 | $16.19 | 34005 |
| 2025-07-18 | -32.91 | $16.14 | 9815 |
| 2025-07-17 | -27.85 | $16.18 | 148100 |
| 2025-07-16 | -32.91 | $16.14 | 819147 |
| 2025-07-15 | -35.44 | $16.12 | 34605 |
| 2025-07-14 | -13.92 | $16.29 | 13300 |
| 2025-07-11 | -21.52 | $16.23 | 27213 |
| 2025-07-10 | -6.33 | $16.35 | 18903 |
| 2025-07-09 | 0.00 | $16.31 | 8900 |
| 2025-07-08 | -8.82 | $16.23 | 6600 |
| 2025-07-07 | -16.18 | $16.18 | 7739 |
| 2025-07-03 | 0.00 | $16.29 | 27933 |
| 2025-07-02 | -2.99 | $16.15 | 14311 |
| 2025-07-01 | -2.99 | $16.15 | 17500 |
| 2025-06-30 | 0.00 | $16.04 | 36300 |
| 2025-06-27 | -13.43 | $15.95 | 15616 |
| 2025-06-26 | -23.88 | $15.88 | 39600 |
| 2025-06-25 | -41.79 | $15.76 | 15047 |
| 2025-06-24 | -19.40 | $15.91 | 1.6M |
| 2025-06-23 | -9.68 | $15.78 | 1200 |
| 2025-06-20 | -33.87 | $15.63 | 2100 |
| 2025-06-18 | -27.42 | $15.67 | 59100 |
| 2025-06-17 | -19.35 | $15.72 | 3200 |
| 2025-06-16 | -3.23 | $15.82 | 22100 |
| 2025-06-13 | -14.52 | $15.75 | 800 |
| 2025-06-12 | -4.84 | $15.81 | 2122 |
| 2025-06-11 | -17.74 | $15.73 | 9442 |
| 2025-06-10 | -3.23 | $15.82 | 31198 |
| 2025-06-09 | -11.11 | $15.70 | 15100 |
| 2025-06-06 | 0.00 | $15.67 | 13937 |
| 2025-06-05 | -27.66 | $15.51 | 42400 |
| 2025-06-04 | -14.29 | $15.56 | 4200 |
| 2025-06-03 | -5.08 | $15.61 | 55000 |
| 2025-06-02 | -11.86 | $15.57 | 21412 |
| 2025-05-30 | -20.00 | $15.52 | 32100 |
| 2025-05-29 | -34.43 | $15.43 | 28731 |
| 2025-05-28 | -28.41 | $15.39 | 19934 |
| 2025-05-27 | -19.32 | $15.47 | 7639 |
| 2025-05-23 | -39.77 | $15.29 | 5100 |
| 2025-05-22 | -36.67 | $15.31 | 19000 |
| 2025-05-21 | -28.89 | $15.38 | 14600 |
| 2025-05-20 | -3.03 | $15.61 | 6000 |
| 2025-05-19 | -0.82 | $15.63 | 11700 |
| 2025-05-16 | 0.00 | $15.59 | 5900 |
| 2025-05-15 | -2.24 | $15.47 | 16800 |
| 2025-05-14 | -13.43 | $15.32 | 7900 |
| 2025-05-13 | -5.22 | $15.43 | 29800 |
| 2025-05-12 | 0.00 | $15.48 | 27633 |
| 2025-05-09 | -10.26 | $15.21 | 32200 |
| 2025-05-08 | -9.92 | $15.20 | 19300 |
| 2025-05-07 | -8.92 | $15.13 | 26200 |
| 2025-05-06 | -9.64 | $15.11 | 2946 |
| 2025-05-05 | -5.75 | $15.17 | 1422 |
| 2025-05-02 | -2.87 | $15.22 | 18600 |
| 2025-05-01 | -6.21 | $15.04 | 4532 |
| 2025-04-30 | -20.11 | $15.04 | 3749 |
| 2025-04-29 | -23.28 | $14.98 | 3900 |
| 2025-04-28 | -26.46 | $14.92 | 4844 |
| 2025-04-25 | -30.16 | $14.85 | 72615 |
| 2025-04-24 | -32.66 | $14.87 | 19700 |
| 2025-04-23 | -43.27 | $14.71 | 30142 |
| 2025-04-22 | -52.47 | $14.59 | 23500 |
| 2025-04-21 | -68.61 | $14.23 | 6841 |
| 2025-04-17 | -54.71 | $14.54 | 7900 |
| 2025-04-16 | -55.61 | $14.52 | 19200 |
| 2025-04-15 | -47.98 | $14.69 | 8200 |
| 2025-04-14 | -44.84 | $14.76 | 7400 |
| 2025-04-11 | -51.57 | $14.61 | 11100 |
| 2025-04-10 | -61.88 | $14.38 | 32200 |
| 2025-04-09 | -45.29 | $14.75 | 22700 |
| 2025-04-08 | -89.24 | $13.77 | 24512 |
| 2025-04-07 | -82.06 | $13.93 | 23000 |
| 2025-04-04 | -100.00 | $14.07 | 111100 |
| 2025-04-03 | -100.00 | $14.92 | 4100 |
| 2025-04-02 | -44.05 | $15.39 | 20900 |
| 2025-04-01 | -54.76 | $15.30 | 5100 |
| 2025-03-31 | -50.00 | $15.34 | 8100 |
| 2025-03-28 | -70.00 | $15.24 | 11400 |
| 2025-03-27 | -48.00 | $15.46 | 89400 |
| 2025-03-26 | -43.00 | $15.51 | 1605 |
| 2025-03-25 | -40.00 | $15.54 | 20804 |
| 2025-03-24 | -39.00 | $15.55 | 7448 |
| 2025-03-21 | -56.00 | $15.38 | 4600 |
| 2025-03-20 | -49.00 | $15.45 | 5448 |
| 2025-03-19 | -51.40 | $15.46 | 2100 |
| 2025-03-18 | -59.81 | $15.37 | 8130 |
| 2025-03-17 | -53.27 | $15.44 | 2624 |
| 2025-03-14 | -72.90 | $15.23 | 1900 |
| 2025-03-13 | -95.33 | $14.99 | 12139 |
| 2025-03-12 | -88.79 | $15.06 | 2500 |
| 2025-03-11 | -93.07 | $15.07 | 29043 |
| 2025-03-10 | -92.59 | $15.26 | 4200 |
| 2025-03-07 | -72.22 | $15.49 | 29215 |
| 2025-03-06 | -88.73 | $15.38 | 24400 |
| 2025-03-05 | -74.65 | $15.48 | 58739 |
| 2025-03-04 | -100.00 | $15.36 | 22927 |
| 2025-03-03 | -51.39 | $15.64 | 13146 |
| 2025-02-28 | -27.78 | $15.81 | 16900 |
| 2025-02-27 | -51.39 | $15.64 | 13635 |
| 2025-02-26 | -48.61 | $15.66 | 3600 |
| 2025-02-25 | -41.67 | $15.71 | 12600 |
| 2025-02-24 | -39.02 | $15.69 | 9730 |
| 2025-02-21 | -42.68 | $15.66 | 6716 |
| 2025-02-20 | -14.63 | $15.89 | 11306 |
| 2025-02-19 | -7.41 | $15.94 | 7100 |
| 2025-02-18 | -8.64 | $15.93 | 15034 |
| 2025-02-14 | -10.00 | $15.82 | 23515 |
| 2025-02-13 | -2.41 | $15.87 | 43833 |
| 2025-02-12 | -1.56 | $15.68 | 21432 |
| 2025-02-11 | -1.23 | $15.64 | 4600 |
| 2025-02-10 | -8.24 | $15.57 | 30700 |
| 2025-02-07 | -16.47 | $15.50 | 13115 |
| 2025-02-06 | -8.14 | $15.57 | 12821 |
| 2025-02-05 | -2.35 | $15.61 | 27400 |
| 2025-02-04 | -5.88 | $15.58 | 19503 |
| 2025-02-03 | -20.00 | $15.46 | 61634 |
| 2025-01-31 | -18.60 | $15.47 | 5049 |
| 2025-01-30 | -2.35 | $15.60 | 15500 |
| 2025-01-29 | -14.46 | $15.48 | 7440 |
| 2025-01-28 | -9.64 | $15.52 | 8800 |
| 2025-01-27 | 0.00 | $15.60 | 13714 |
| 2025-01-24 | -5.56 | $15.45 | 10414 |
| 2025-01-23 | 0.00 | $15.46 | 141739 |
| 2025-01-22 | -7.69 | $15.37 | 1127 |
| 2025-01-21 | 0.00 | $15.42 | 7600 |
| 2025-01-17 | -9.80 | $15.23 | 8408 |
| 2025-01-16 | -21.74 | $15.13 | 2115 |
| 2025-01-15 | -41.82 | $15.09 | 4835 |
| 2025-01-14 | -70.69 | $14.94 | 21200 |
| 2025-01-13 | -83.82 | $14.88 | 15532 |
| 2025-01-10 | -95.35 | $14.81 | 8122 |
| 2025-01-08 | -86.05 | $14.89 | 8424 |
| 2025-01-07 | -89.69 | $14.87 | 105200 |
| 2025-01-06 | -88.00 | $14.89 | 11719 |
| 2025-01-03 | -87.13 | $14.90 | 6800 |
| 2025-01-02 | -96.04 | $14.81 | 4500 |
| 2024-12-31 | -91.35 | $14.86 | 3509 |
| 2024-12-30 | -91.35 | $14.86 | 6000 |
| 2024-12-27 | -78.64 | $15.01 | 9636 |
| 2024-12-26 | -67.96 | $15.12 | 11402 |
| 2024-12-24 | -69.90 | $15.10 | 5204 |
| 2024-12-23 | -80.77 | $14.99 | 34300 |
| 2024-12-20 | -84.62 | $14.95 | 12143 |
| 2024-12-19 | -99.01 | $14.83 | 3700 |
| 2024-12-18 | -99.01 | $14.83 | 6404 |
| 2024-12-17 | -94.20 | $15.18 | 20900 |
| 2024-12-16 | -100.00 | $15.24 | 31946 |
| 2024-12-13 | -85.96 | $15.34 | 2739 |
| 2024-12-12 | -78.95 | $15.38 | 1444 |
| 2024-12-11 | -64.91 | $15.46 | 4943 |
| 2024-12-10 | -45.61 | $15.57 | 11300 |
| 2024-12-09 | -38.60 | $15.61 | 5128 |
| 2024-12-06 | -15.79 | $15.74 | 2403 |
| 2024-12-05 | -17.54 | $15.73 | 19800 |
| 2024-12-04 | -15.79 | $15.74 | 3912 |
| 2024-12-03 | -10.71 | $15.74 | 10100 |
| 2024-12-02 | -7.87 | $15.76 | 4500 |
| 2024-11-29 | -3.37 | $15.80 | 3845 |
| 2024-11-27 | -12.36 | $15.72 | 18700 |
| 2024-11-26 | -8.99 | $15.75 | 7700 |
| 2024-11-25 | -19.10 | $15.66 | 32207 |
| 2024-11-22 | -14.86 | $15.57 | 4201 |
| 2024-11-21 | -22.97 | $15.51 | 11726 |
| 2024-11-20 | -37.84 | $15.40 | 6232 |
| 2024-11-19 | -40.54 | $15.38 | 17200 |
| 2024-11-18 | -37.84 | $15.40 | 3135 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.73
2026-07-20
Close Price
$19.80
Vol: 8885Average Directional Index - Detailed Analysis
Minimum
4.74
Average
24.34
Maximum
60.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.73 | $19.80 | 8885 |
| 2026-07-17 | 9.78 | $19.82 | 53704 |
| 2026-07-16 | 9.84 | $19.88 | 49028 |
| 2026-07-15 | 10.32 | $19.82 | 47014 |
| 2026-07-14 | 10.83 | $19.87 | 76100 |
| 2026-07-13 | 11.27 | $19.87 | 78500 |
| 2026-07-10 | 11.86 | $19.85 | 19912 |
| 2026-07-09 | 12.30 | $19.82 | 59300 |
| 2026-07-08 | 12.78 | $19.78 | 75500 |
| 2026-07-07 | 13.29 | $19.99 | 60630 |
| 2026-07-06 | 13.52 | $20.08 | 26441 |
| 2026-07-02 | 13.54 | $20.07 | 48500 |
| 2026-07-01 | 13.56 | $19.92 | 65533 |
| 2026-06-30 | 14.00 | $19.88 | 75639 |
| 2026-06-29 | 14.65 | $19.80 | 28300 |
| 2026-06-26 | 15.21 | $19.68 | 24415 |
| 2026-06-25 | 15.54 | $19.50 | 154700 |
| 2026-06-24 | 15.68 | $19.48 | 33400 |
| 2026-06-23 | 15.66 | $19.54 | 38103 |
| 2026-06-22 | 15.78 | $19.57 | 35400 |
| 2026-06-18 | 16.06 | $19.58 | 58900 |
| 2026-06-17 | 15.83 | $19.51 | 349019 |
| 2026-06-16 | 15.58 | $19.79 | 15721 |
| 2026-06-15 | 15.89 | $19.89 | 121100 |
| 2026-06-12 | 16.22 | $19.80 | 98138 |
| 2026-06-11 | 16.71 | $19.64 | 220200 |
| 2026-06-10 | 17.57 | $19.36 | 44240 |
| 2026-06-09 | 18.07 | $19.47 | 68802 |
| 2026-06-08 | 18.61 | $19.45 | 69301 |
| 2026-06-05 | 19.47 | $19.42 | 52427 |
| 2026-06-04 | 20.39 | $19.73 | 119074 |
| 2026-06-03 | 20.43 | $19.59 | 42100 |
| 2026-06-02 | 20.73 | $19.68 | 198031 |
| 2026-06-01 | 21.05 | $19.74 | 51608 |
| 2026-05-29 | 20.93 | $19.79 | 281408 |
| 2026-05-28 | 20.38 | $19.77 | 72035 |
| 2026-05-27 | 19.88 | $19.63 | 127500 |
| 2026-05-26 | 19.60 | $19.61 | 27300 |
| 2026-05-22 | 19.07 | $19.64 | 42207 |
| 2026-05-21 | 18.51 | $19.50 | 69980 |
| 2026-05-20 | 18.27 | $19.38 | 27549 |
| 2026-05-19 | 18.28 | $19.21 | 35400 |
| 2026-05-18 | 18.49 | $19.28 | 33415 |
| 2026-05-15 | 18.18 | $19.19 | 47818 |
| 2026-05-14 | 17.90 | $19.37 | 27709 |
| 2026-05-13 | 17.20 | $19.37 | 73551 |
| 2026-05-12 | 16.51 | $19.25 | 133929 |
| 2026-05-11 | 16.06 | $19.23 | 208224 |
| 2026-05-08 | 15.34 | $19.11 | 50800 |
| 2026-05-07 | 14.62 | $18.92 | 55300 |
| 2026-05-06 | 14.30 | $19.00 | 61233 |
| 2026-05-05 | 13.95 | $18.84 | 170631 |
| 2026-05-04 | 13.86 | $18.62 | 18000 |
| 2026-05-01 | 14.01 | $18.76 | 37400 |
| 2026-04-30 | 13.96 | $18.77 | 26607 |
| 2026-04-29 | 14.11 | $18.58 | 52648 |
| 2026-04-28 | 14.49 | $18.47 | 49700 |
| 2026-04-27 | 15.14 | $18.48 | 16500 |
| 2026-04-24 | 15.93 | $18.48 | 143806 |
| 2026-04-23 | 16.52 | $18.34 | 97228 |
| 2026-04-22 | 16.86 | $18.39 | 66920 |
| 2026-04-21 | 17.01 | $18.29 | 112500 |
| 2026-04-20 | 17.21 | $18.34 | 39200 |
| 2026-04-17 | 17.26 | $18.41 | 25900 |
| 2026-04-16 | 17.29 | $18.32 | 42645 |
| 2026-04-15 | 17.59 | $18.19 | 27929 |
| 2026-04-14 | 18.21 | $18.20 | 42767 |
| 2026-04-13 | 18.83 | $18.13 | 25000 |
| 2026-04-10 | 19.82 | $17.97 | 19000 |
| 2026-04-09 | 20.83 | $18.13 | 39000 |
| 2026-04-08 | 21.58 | $18.10 | 18459 |
| 2026-04-07 | 22.57 | $17.81 | 25544 |
| 2026-04-06 | 23.13 | $17.76 | 25341 |
| 2026-04-02 | 23.55 | $17.72 | 11578 |
| 2026-04-01 | 23.92 | $17.65 | 37000 |
| 2026-03-31 | 24.13 | $17.51 | 65003 |
| 2026-03-30 | 23.83 | $17.19 | 36445 |
| 2026-03-27 | 22.99 | $17.22 | 47200 |
| 2026-03-26 | 22.21 | $17.41 | 80300 |
| 2026-03-25 | 21.75 | $17.58 | 150239 |
| 2026-03-24 | 21.55 | $17.48 | 11405 |
| 2026-03-23 | 21.12 | $17.49 | 55633 |
| 2026-03-20 | 20.84 | $17.38 | 60700 |
| 2026-03-19 | 20.31 | $17.60 | 50600 |
| 2026-03-18 | 20.13 | $17.68 | 26143 |
| 2026-03-17 | 20.34 | $17.92 | 43029 |
| 2026-03-16 | 21.25 | $17.90 | 41200 |
| 2026-03-13 | 22.03 | $17.83 | 47941 |
| 2026-03-12 | 22.86 | $17.88 | 26603 |
| 2026-03-11 | 23.87 | $17.99 | 275648 |
| 2026-03-10 | 25.08 | $17.94 | 27155 |
| 2026-03-09 | 26.35 | $18.03 | 36203 |
| 2026-03-06 | 27.55 | $18.04 | 26313 |
| 2026-03-05 | 28.86 | $18.11 | 28793 |
| 2026-03-04 | 29.76 | $18.28 | 4800 |
| 2026-03-03 | 30.25 | $18.18 | 31051 |
| 2026-03-02 | 30.97 | $18.37 | 34316 |
| 2026-02-27 | 30.30 | $18.36 | 54200 |
| 2026-02-26 | 29.63 | $18.29 | 113700 |
| 2026-02-25 | 29.04 | $18.21 | 114900 |
| 2026-02-24 | 28.61 | $18.17 | 171139 |
| 2026-02-23 | 28.23 | $18.02 | 42300 |
| 2026-02-20 | 27.83 | $18.18 | 26144 |
| 2026-02-19 | 28.06 | $18.15 | 18732 |
| 2026-02-18 | 28.17 | $18.23 | 22241 |
| 2026-02-17 | 28.04 | $18.23 | 31239 |
| 2026-02-13 | 27.91 | $18.32 | 23200 |
| 2026-02-12 | 27.68 | $18.19 | 30527 |
| 2026-02-11 | 27.45 | $18.35 | 36603 |
| 2026-02-10 | 26.78 | $18.33 | 21800 |
| 2026-02-09 | 25.96 | $18.32 | 44719 |
| 2026-02-06 | 25.17 | $18.26 | 46300 |
| 2026-02-05 | 24.49 | $17.96 | 18100 |
| 2026-02-04 | 24.07 | $18.18 | 69600 |
| 2026-02-03 | 22.96 | $18.07 | 19200 |
| 2026-02-02 | 21.98 | $17.98 | 66300 |
| 2026-01-30 | 21.16 | $17.86 | 65135 |
| 2026-01-29 | 20.29 | $17.99 | 47400 |
| 2026-01-28 | 18.98 | $17.93 | 323300 |
| 2026-01-27 | 18.77 | $17.87 | 34900 |
| 2026-01-26 | 18.72 | $17.94 | 28900 |
| 2026-01-23 | 18.16 | $17.90 | 23739 |
| 2026-01-22 | 17.71 | $17.99 | 31400 |
| 2026-01-21 | 16.99 | $17.88 | 25800 |
| 2026-01-20 | 16.59 | $17.66 | 57047 |
| 2026-01-16 | 16.53 | $17.86 | 34000 |
| 2026-01-15 | 15.41 | $17.91 | 144706 |
| 2026-01-14 | 13.99 | $17.89 | 30400 |
| 2026-01-13 | 12.67 | $17.78 | 21347 |
| 2026-01-12 | 11.50 | $17.77 | 44736 |
| 2026-01-09 | 10.39 | $17.74 | 95000 |
| 2026-01-08 | 9.27 | $17.56 | 18436 |
| 2026-01-07 | 8.57 | $17.43 | 80000 |
| 2026-01-06 | 8.03 | $17.47 | 44300 |
| 2026-01-05 | 7.62 | $17.36 | 31529 |
| 2026-01-02 | 7.57 | $17.22 | 47800 |
| 2025-12-31 | 7.73 | $17.16 | 56665 |
| 2025-12-30 | 8.08 | $17.27 | 45000 |
| 2025-12-29 | 8.10 | $17.27 | 16600 |
| 2025-12-26 | 8.32 | $17.28 | 45000 |
| 2025-12-24 | 8.49 | $17.29 | 9336 |
| 2025-12-23 | 8.67 | $17.21 | 37015 |
| 2025-12-22 | 9.08 | $17.19 | 22110 |
| 2025-12-19 | 9.43 | $17.09 | 182100 |
| 2025-12-18 | 9.65 | $17.04 | 210041 |
| 2025-12-17 | 9.76 | $17.06 | 70845 |
| 2025-12-16 | 9.99 | $17.14 | 22125 |
| 2025-12-15 | 10.22 | $17.25 | 59115 |
| 2025-12-12 | 10.63 | $17.22 | 42111 |
| 2025-12-11 | 11.02 | $17.24 | 24200 |
| 2025-12-10 | 11.49 | $17.31 | 21311 |
| 2025-12-09 | 11.96 | $17.17 | 16902 |
| 2025-12-08 | 12.49 | $17.23 | 19000 |
| 2025-12-05 | 12.87 | $17.32 | 52500 |
| 2025-12-04 | 13.07 | $17.29 | 69000 |
| 2025-12-03 | 13.54 | $17.36 | 45200 |
| 2025-12-02 | 13.73 | $17.29 | 37900 |
| 2025-12-01 | 13.93 | $17.24 | 39900 |
| 2025-11-28 | 14.25 | $17.36 | 3300 |
| 2025-11-26 | 14.49 | $17.21 | 40929 |
| 2025-11-25 | 15.04 | $17.09 | 49700 |
| 2025-11-24 | 15.57 | $16.90 | 15800 |
| 2025-11-21 | 15.57 | $16.81 | 42600 |
| 2025-11-20 | 15.47 | $16.62 | 26808 |
| 2025-11-19 | 15.36 | $16.84 | 39026 |
| 2025-11-18 | 15.69 | $16.87 | 39913 |
| 2025-11-17 | 15.61 | $16.91 | 25200 |
| 2025-11-14 | 15.66 | $17.07 | 24200 |
| 2025-11-13 | 16.09 | $17.11 | 49520 |
| 2025-11-12 | 16.82 | $17.27 | 16213 |
| 2025-11-11 | 17.23 | $17.26 | 18400 |
| 2025-11-10 | 17.78 | $17.11 | 48400 |
| 2025-11-07 | 18.58 | $17.01 | 4836 |
| 2025-11-06 | 19.04 | $16.95 | 15800 |
| 2025-11-05 | 19.67 | $17.02 | 44641 |
| 2025-11-04 | 20.33 | $16.88 | 32700 |
| 2025-11-03 | 20.60 | $17.04 | 19500 |
| 2025-10-31 | 21.30 | $17.12 | 94429 |
| 2025-10-30 | 22.16 | $17.06 | 17800 |
| 2025-10-29 | 23.13 | $17.25 | 43500 |
| 2025-10-28 | 23.97 | $17.45 | 34000 |
| 2025-10-27 | 23.96 | $17.48 | 23346 |
| 2025-10-24 | 24.16 | $17.40 | 18100 |
| 2025-10-23 | 24.45 | $17.24 | 20035 |
| 2025-10-22 | 25.30 | $17.18 | 24533 |
| 2025-10-21 | 26.42 | $17.24 | 17000 |
| 2025-10-20 | 27.36 | $17.21 | 11300 |
| 2025-10-17 | 28.51 | $17.09 | 69809 |
| 2025-10-16 | 29.84 | $17.01 | 10161 |
| 2025-10-15 | 31.39 | $17.14 | 15241 |
| 2025-10-14 | 32.83 | $17.08 | 4099 |
| 2025-10-13 | 34.43 | $17.10 | 18000 |
| 2025-10-10 | 35.76 | $16.93 | 219782 |
| 2025-10-09 | 37.16 | $17.23 | 106900 |
| 2025-10-08 | 37.26 | $17.30 | 37720 |
| 2025-10-07 | 37.11 | $17.27 | 23010 |
| 2025-10-06 | 36.95 | $17.31 | 46615 |
| 2025-10-03 | 36.22 | $17.29 | 563135 |
| 2025-10-02 | 35.46 | $17.21 | 115117 |
| 2025-10-01 | 34.91 | $17.16 | 97510 |
| 2025-09-30 | 34.43 | $17.06 | 38202 |
| 2025-09-29 | 34.21 | $17.01 | 44324 |
| 2025-09-26 | 34.11 | $17.04 | 68900 |
| 2025-09-25 | 33.70 | $16.92 | 83606 |
| 2025-09-24 | 33.54 | $16.97 | 43600 |
| 2025-09-23 | 32.86 | $17.01 | 23700 |
| 2025-09-22 | 31.80 | $17.02 | 30000 |
| 2025-09-19 | 30.80 | $17.01 | 39028 |
| 2025-09-18 | 29.74 | $16.94 | 13726 |
| 2025-09-17 | 28.69 | $16.84 | 19407 |
| 2025-09-16 | 27.76 | $16.83 | 22500 |
| 2025-09-15 | 26.96 | $16.82 | 4126 |
| 2025-09-12 | 26.13 | $16.79 | 28236 |
| 2025-09-11 | 25.27 | $16.91 | 60700 |
| 2025-09-10 | 24.09 | $16.84 | 22135 |
| 2025-09-09 | 22.88 | $16.65 | 93517 |
| 2025-09-08 | 22.13 | $16.63 | 14510 |
| 2025-09-05 | 21.42 | $16.63 | 35800 |
| 2025-09-04 | 20.67 | $16.66 | 33800 |
| 2025-09-03 | 20.03 | $16.53 | 12900 |
| 2025-09-02 | 19.35 | $16.51 | 11200 |
| 2025-08-29 | 19.22 | $16.58 | 16700 |
| 2025-08-28 | 18.51 | $16.60 | 27613 |
| 2025-08-27 | 17.82 | $16.59 | 58448 |
| 2025-08-26 | 17.15 | $16.51 | 20700 |
| 2025-08-25 | 16.63 | $16.47 | 32400 |
| 2025-08-22 | 15.99 | $16.55 | 8642 |
| 2025-08-21 | 15.31 | $16.30 | 28000 |
| 2025-08-20 | 15.32 | $16.36 | 58525 |
| 2025-08-19 | 15.10 | $16.38 | 20900 |
| 2025-08-18 | 14.73 | $16.34 | 13306 |
| 2025-08-15 | 14.62 | $16.39 | 20400 |
| 2025-08-14 | 14.27 | $16.32 | 10000 |
| 2025-08-13 | 14.22 | $16.31 | 14500 |
| 2025-08-12 | 14.17 | $16.18 | 13613 |
| 2025-08-11 | 14.58 | $16.02 | 70648 |
| 2025-08-08 | 15.30 | $16.04 | 6717 |
| 2025-08-07 | 15.91 | $15.93 | 13108 |
| 2025-08-06 | 16.55 | $16.06 | 34600 |
| 2025-08-05 | 17.40 | $16.00 | 34700 |
| 2025-08-04 | 18.15 | $15.97 | 31849 |
| 2025-08-01 | 18.75 | $15.83 | 37337 |
| 2025-07-31 | 19.00 | $15.99 | 48444 |
| 2025-07-30 | 19.98 | $15.99 | 40907 |
| 2025-07-29 | 21.02 | $16.10 | 39300 |
| 2025-07-28 | 21.49 | $16.20 | 19000 |
| 2025-07-25 | 21.62 | $16.24 | 4700 |
| 2025-07-24 | 21.67 | $16.23 | 33134 |
| 2025-07-23 | 21.53 | $16.32 | 47400 |
| 2025-07-22 | 21.34 | $16.21 | 181034 |
| 2025-07-21 | 21.45 | $16.19 | 34005 |
| 2025-07-18 | 21.52 | $16.14 | 9815 |
| 2025-07-17 | 21.86 | $16.18 | 148100 |
| 2025-07-16 | 22.13 | $16.14 | 819147 |
| 2025-07-15 | 22.51 | $16.12 | 34605 |
| 2025-07-14 | 22.51 | $16.29 | 13300 |
| 2025-07-11 | 22.16 | $16.23 | 27213 |
| 2025-07-10 | 21.85 | $16.35 | 18903 |
| 2025-07-09 | 20.90 | $16.31 | 8900 |
| 2025-07-08 | 20.09 | $16.23 | 6600 |
| 2025-07-07 | 19.37 | $16.18 | 7739 |
| 2025-07-03 | 18.66 | $16.29 | 27933 |
| 2025-07-02 | 17.55 | $16.15 | 14311 |
| 2025-07-01 | 16.66 | $16.15 | 17500 |
| 2025-06-30 | 15.71 | $16.04 | 36300 |
| 2025-06-27 | 15.00 | $15.95 | 15616 |
| 2025-06-26 | 14.37 | $15.88 | 39600 |
| 2025-06-25 | 13.94 | $15.76 | 15047 |
| 2025-06-24 | 13.64 | $15.91 | 1.6M |
| 2025-06-23 | 13.01 | $15.78 | 1200 |
| 2025-06-20 | 13.05 | $15.63 | 2100 |
| 2025-06-18 | 13.34 | $15.67 | 59100 |
| 2025-06-17 | 13.46 | $15.72 | 3200 |
| 2025-06-16 | 13.35 | $15.82 | 22100 |
| 2025-06-13 | 13.00 | $15.75 | 800 |
| 2025-06-12 | 12.71 | $15.81 | 2122 |
| 2025-06-11 | 12.29 | $15.73 | 9442 |
| 2025-06-10 | 11.89 | $15.82 | 31198 |
| 2025-06-09 | 11.40 | $15.70 | 15100 |
| 2025-06-06 | 11.08 | $15.67 | 13937 |
| 2025-06-05 | 10.95 | $15.51 | 42400 |
| 2025-06-04 | 11.00 | $15.56 | 4200 |
| 2025-06-03 | 10.86 | $15.61 | 55000 |
| 2025-06-02 | 10.71 | $15.57 | 21412 |
| 2025-05-30 | 10.66 | $15.52 | 32100 |
| 2025-05-29 | 10.71 | $15.43 | 28731 |
| 2025-05-28 | 10.92 | $15.39 | 19934 |
| 2025-05-27 | 11.11 | $15.47 | 7639 |
| 2025-05-23 | 11.31 | $15.29 | 5100 |
| 2025-05-22 | 11.89 | $15.31 | 19000 |
| 2025-05-21 | 12.29 | $15.38 | 14600 |
| 2025-05-20 | 12.57 | $15.61 | 6000 |
| 2025-05-19 | 12.40 | $15.63 | 11700 |
| 2025-05-16 | 12.23 | $15.59 | 5900 |
| 2025-05-15 | 12.13 | $15.47 | 16800 |
| 2025-05-14 | 12.24 | $15.32 | 7900 |
| 2025-05-13 | 12.55 | $15.43 | 29800 |
| 2025-05-12 | 12.61 | $15.48 | 27633 |
| 2025-05-09 | 12.71 | $15.21 | 32200 |
| 2025-05-08 | 13.23 | $15.20 | 19300 |
| 2025-05-07 | 13.78 | $15.13 | 26200 |
| 2025-05-06 | 14.29 | $15.11 | 2946 |
| 2025-05-05 | 14.82 | $15.17 | 1422 |
| 2025-05-02 | 15.59 | $15.22 | 18600 |
| 2025-05-01 | 16.40 | $15.04 | 4532 |
| 2025-04-30 | 17.03 | $15.04 | 3749 |
| 2025-04-29 | 17.51 | $14.98 | 3900 |
| 2025-04-28 | 18.29 | $14.92 | 4844 |
| 2025-04-25 | 19.00 | $14.85 | 72615 |
| 2025-04-24 | 19.59 | $14.87 | 19700 |
| 2025-04-23 | 20.25 | $14.71 | 30142 |
| 2025-04-22 | 20.94 | $14.59 | 23500 |
| 2025-04-21 | 21.21 | $14.23 | 6841 |
| 2025-04-17 | 21.01 | $14.54 | 7900 |
| 2025-04-16 | 21.22 | $14.52 | 19200 |
| 2025-04-15 | 21.45 | $14.69 | 8200 |
| 2025-04-14 | 22.01 | $14.76 | 7400 |
| 2025-04-11 | 22.60 | $14.61 | 11100 |
| 2025-04-10 | 22.89 | $14.38 | 32200 |
| 2025-04-09 | 22.89 | $14.75 | 22700 |
| 2025-04-08 | 22.88 | $13.77 | 24512 |
| 2025-04-07 | 22.20 | $13.93 | 23000 |
| 2025-04-04 | 20.73 | $14.07 | 111100 |
| 2025-04-03 | 19.66 | $14.92 | 4100 |
| 2025-04-02 | 19.72 | $15.39 | 20900 |
| 2025-04-01 | 20.49 | $15.30 | 5100 |
| 2025-03-31 | 21.07 | $15.34 | 8100 |
| 2025-03-28 | 21.67 | $15.24 | 11400 |
| 2025-03-27 | 22.56 | $15.46 | 89400 |
| 2025-03-26 | 22.80 | $15.51 | 1605 |
| 2025-03-25 | 22.95 | $15.54 | 20804 |
| 2025-03-24 | 23.04 | $15.55 | 7448 |
| 2025-03-21 | 23.56 | $15.38 | 4600 |
| 2025-03-20 | 24.59 | $15.45 | 5448 |
| 2025-03-19 | 25.37 | $15.46 | 2100 |
| 2025-03-18 | 26.30 | $15.37 | 8130 |
| 2025-03-17 | 27.65 | $15.44 | 2624 |
| 2025-03-14 | 28.96 | $15.23 | 1900 |
| 2025-03-13 | 29.87 | $14.99 | 12139 |
| 2025-03-12 | 30.63 | $15.06 | 2500 |
| 2025-03-11 | 31.43 | $15.07 | 29043 |
| 2025-03-10 | 32.42 | $15.26 | 4200 |
| 2025-03-07 | 33.98 | $15.49 | 29215 |
| 2025-03-06 | 35.65 | $15.38 | 24400 |
| 2025-03-05 | 37.32 | $15.48 | 58739 |
| 2025-03-04 | 39.07 | $15.36 | 22927 |
| 2025-03-03 | 40.75 | $15.64 | 13146 |
| 2025-02-28 | 41.76 | $15.81 | 16900 |
| 2025-02-27 | 43.11 | $15.64 | 13635 |
| 2025-02-26 | 43.99 | $15.66 | 3600 |
| 2025-02-25 | 44.74 | $15.71 | 12600 |
| 2025-02-24 | 45.53 | $15.69 | 9730 |
| 2025-02-21 | 46.41 | $15.66 | 6716 |
| 2025-02-20 | 47.34 | $15.89 | 11306 |
| 2025-02-19 | 47.81 | $15.94 | 7100 |
| 2025-02-18 | 48.38 | $15.93 | 15034 |
| 2025-02-14 | 48.48 | $15.82 | 23515 |
| 2025-02-13 | 48.73 | $15.87 | 43833 |
| 2025-02-12 | 49.01 | $15.68 | 21432 |
| 2025-02-11 | 49.59 | $15.64 | 4600 |
| 2025-02-10 | 50.26 | $15.57 | 30700 |
| 2025-02-07 | 51.08 | $15.50 | 13115 |
| 2025-02-06 | 51.94 | $15.57 | 12821 |
| 2025-02-05 | 52.72 | $15.61 | 27400 |
| 2025-02-04 | 53.58 | $15.58 | 19503 |
| 2025-02-03 | 54.53 | $15.46 | 61634 |
| 2025-01-31 | 55.61 | $15.47 | 5049 |
| 2025-01-30 | 56.25 | $15.60 | 15500 |
| 2025-01-29 | 56.77 | $15.48 | 7440 |
| 2025-01-28 | 57.41 | $15.52 | 8800 |
| 2025-01-27 | 57.91 | $15.60 | 13714 |
| 2025-01-24 | 58.44 | $15.45 | 10414 |
| 2025-01-23 | 58.31 | $15.46 | 141739 |
| 2025-01-22 | 58.19 | $15.37 | 1127 |
| 2025-01-21 | 58.10 | $15.42 | 7600 |
| 2025-01-17 | 58.00 | $15.23 | 8408 |
| 2025-01-16 | 57.99 | $15.13 | 2115 |
| 2025-01-15 | 58.08 | $15.09 | 4835 |
| 2025-01-14 | 58.19 | $14.94 | 21200 |
| 2025-01-13 | 58.42 | $14.88 | 15532 |
| 2025-01-10 | 58.70 | $14.81 | 8122 |
| 2025-01-08 | 58.98 | $14.89 | 8424 |
| 2025-01-07 | 59.28 | $14.87 | 105200 |
| 2025-01-06 | 59.44 | $14.89 | 11719 |
| 2025-01-03 | 59.58 | $14.90 | 6800 |
| 2025-01-02 | 59.80 | $14.81 | 4500 |
| 2024-12-31 | 60.04 | $14.86 | 3509 |
| 2024-12-30 | 60.15 | $14.86 | 6000 |
| 2024-12-27 | 60.26 | $15.01 | 9636 |
| 2024-12-26 | 60.14 | $15.12 | 11402 |
| 2024-12-24 | 59.68 | $15.10 | 5204 |
| 2024-12-23 | 59.21 | $14.99 | 34300 |
| 2024-12-20 | 58.75 | $14.95 | 12143 |
| 2024-12-19 | 58.27 | $14.83 | 3700 |
| 2024-12-18 | 57.78 | $14.83 | 6404 |
| 2024-12-17 | 57.27 | $15.18 | 20900 |
| 2024-12-16 | 56.28 | $15.24 | 31946 |
| 2024-12-13 | 55.10 | $15.34 | 2739 |
| 2024-12-12 | 53.75 | $15.38 | 1444 |
| 2024-12-11 | 52.24 | $15.46 | 4943 |
| 2024-12-10 | 50.55 | $15.57 | 11300 |
| 2024-12-09 | 48.66 | $15.61 | 5128 |
| 2024-12-06 | 46.60 | $15.74 | 2403 |
| 2024-12-05 | 44.28 | $15.73 | 19800 |
| 2024-12-04 | 41.84 | $15.74 | 3912 |
| 2024-12-03 | 39.28 | $15.74 | 10100 |
| 2024-12-02 | 36.56 | $15.76 | 4500 |
| 2024-11-29 | 33.70 | $15.80 | 3845 |
| 2024-11-27 | 30.69 | $15.72 | 18700 |
| 2024-11-26 | 27.52 | $15.75 | 7700 |
| 2024-11-25 | 24.19 | $15.66 | 32207 |
| 2024-11-22 | 20.68 | $15.57 | 4201 |
| 2024-11-21 | 16.99 | $15.51 | 11726 |
| 2024-11-20 | 13.11 | $15.40 | 6232 |
| 2024-11-19 | 9.04 | $15.38 | 17200 |
| 2024-11-18 | 4.74 | $15.40 | 3135 |
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