Is FB Bancorp, Inc. Common Stock (FBLA) a Buy, Sell, or Hold?
Enter your email address below for free access to our FB Bancorp, Inc. Common Stock (FBLA) research center and poll results.
NASDAQ : FBLA
FB Bancorp, Inc. Common Stock — Technical Indicators
$15.42 USD
-$0.1 (-0.64%)
- Volume
- 45.61K
- Average Volume
- 89.57K
- Market Capitalization
- $249.21M
- P/E Ratio
- 440.57
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $15.52
- Year Low
- $11.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.23
- Current Ratio
- $0.45
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
15.18
2026-07-23
Close Price
$15.42
Vol: 45615
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.71
Average
12.38
Maximum
15.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.18 | $15.42 | 45615 |
| 2026-07-22 | 15.15 | $15.52 | 99246 |
| 2026-07-21 | 15.12 | $15.33 | 34000 |
| 2026-07-20 | 15.08 | $15.30 | 47838 |
| 2026-07-17 | 15.04 | $15.31 | 82423 |
| 2026-07-16 | 15.00 | $15.35 | 63806 |
| 2026-07-15 | 14.96 | $15.11 | 39028 |
| 2026-07-14 | 14.92 | $15.20 | 59516 |
| 2026-07-13 | 14.88 | $15.07 | 40279 |
| 2026-07-10 | 14.85 | $15.06 | 78500 |
| 2026-07-09 | 14.81 | $15.09 | 42000 |
| 2026-07-08 | 14.76 | $14.91 | 53100 |
| 2026-07-07 | 14.72 | $14.98 | 32100 |
| 2026-07-06 | 14.68 | $15.06 | 71517 |
| 2026-07-02 | 14.62 | $15.21 | 59500 |
| 2026-07-01 | 14.56 | $15.25 | 67310 |
| 2026-06-30 | 14.50 | $15.06 | 50134 |
| 2026-06-29 | 14.44 | $15.14 | 72800 |
| 2026-06-26 | 14.38 | $15.30 | 605200 |
| 2026-06-25 | 14.32 | $14.90 | 47707 |
| 2026-06-24 | 14.28 | $14.93 | 121403 |
| 2026-06-23 | 14.25 | $14.89 | 104700 |
| 2026-06-22 | 14.21 | $14.53 | 109920 |
| 2026-06-18 | 14.18 | $14.49 | 142913 |
| 2026-06-17 | 14.15 | $14.43 | 87028 |
| 2026-06-16 | 14.13 | $14.52 | 103700 |
| 2026-06-15 | 14.11 | $14.45 | 59032 |
| 2026-06-12 | 14.08 | $14.37 | 78100 |
| 2026-06-11 | 14.07 | $14.35 | 55500 |
| 2026-06-10 | 14.05 | $14.32 | 82700 |
| 2026-06-09 | 14.03 | $14.17 | 51300 |
| 2026-06-08 | 14.02 | $14.13 | 36110 |
| 2026-06-05 | 14.02 | $14.08 | 64500 |
| 2026-06-04 | 14.03 | $13.95 | 101000 |
| 2026-06-03 | 14.03 | $13.87 | 71324 |
| 2026-06-02 | 14.04 | $14.04 | 81008 |
| 2026-06-01 | 14.03 | $13.90 | 69500 |
| 2026-05-29 | 14.04 | $13.94 | 69845 |
| 2026-05-28 | 14.04 | $14.13 | 48400 |
| 2026-05-27 | 14.03 | $14.17 | 60500 |
| 2026-05-26 | 14.03 | $14.25 | 174716 |
| 2026-05-22 | 14.02 | $14.02 | 64142 |
| 2026-05-21 | 14.02 | $14.02 | 89231 |
| 2026-05-20 | 14.02 | $13.97 | 57800 |
| 2026-05-19 | 14.02 | $13.99 | 61900 |
| 2026-05-18 | 14.02 | $14.06 | 85000 |
| 2026-05-15 | 14.02 | $13.96 | 120800 |
| 2026-05-14 | 14.03 | $14.09 | 80700 |
| 2026-05-13 | 14.02 | $14.00 | 132525 |
| 2026-05-12 | 14.02 | $13.92 | 67107 |
| 2026-05-11 | 14.03 | $13.97 | 108531 |
| 2026-05-08 | 14.03 | $14.15 | 70400 |
| 2026-05-07 | 14.02 | $14.18 | 81200 |
| 2026-05-06 | 14.02 | $14.03 | 116700 |
| 2026-05-05 | 14.02 | $13.99 | 91500 |
| 2026-05-04 | 14.02 | $13.87 | 106936 |
| 2026-05-01 | 14.02 | $14.02 | 94400 |
| 2026-04-30 | 14.01 | $13.98 | 83700 |
| 2026-04-29 | 14.00 | $14.05 | 117000 |
| 2026-04-28 | 13.99 | $14.13 | 132936 |
| 2026-04-27 | 13.97 | $14.05 | 141417 |
| 2026-04-24 | 13.94 | $14.01 | 150200 |
| 2026-04-23 | 13.91 | $14.01 | 81000 |
| 2026-04-22 | 13.89 | $13.97 | 93400 |
| 2026-04-21 | 13.87 | $13.93 | 78300 |
| 2026-04-20 | 13.85 | $14.09 | 52608 |
| 2026-04-17 | 13.81 | $14.07 | 259300 |
| 2026-04-16 | 13.77 | $13.98 | 114800 |
| 2026-04-15 | 13.73 | $14.01 | 84400 |
| 2026-04-14 | 13.69 | $14.01 | 102200 |
| 2026-04-13 | 13.65 | $13.99 | 43324 |
| 2026-04-10 | 13.60 | $14.05 | 111221 |
| 2026-04-09 | 13.54 | $14.15 | 164300 |
| 2026-04-08 | 13.48 | $13.99 | 375938 |
| 2026-04-07 | 13.45 | $13.99 | 155105 |
| 2026-04-06 | 13.40 | $13.85 | 90122 |
| 2026-04-02 | 13.37 | $13.86 | 330947 |
| 2026-04-01 | 13.34 | $13.82 | 165700 |
| 2026-03-31 | 13.30 | $13.74 | 263000 |
| 2026-03-30 | 13.28 | $13.75 | 110600 |
| 2026-03-27 | 13.25 | $13.49 | 106813 |
| 2026-03-26 | 13.24 | $13.52 | 121500 |
| 2026-03-25 | 13.22 | $13.58 | 116517 |
| 2026-03-24 | 13.21 | $13.52 | 181200 |
| 2026-03-23 | 13.19 | $13.56 | 444026 |
| 2026-03-20 | 13.17 | $13.31 | 475900 |
| 2026-03-19 | 13.16 | $13.21 | 164163 |
| 2026-03-18 | 13.16 | $13.11 | 132500 |
| 2026-03-17 | 13.17 | $13.20 | 101831 |
| 2026-03-16 | 13.20 | $13.23 | 312400 |
| 2026-03-13 | 13.21 | $12.97 | 103400 |
| 2026-03-12 | 13.23 | $12.97 | 115400 |
| 2026-03-11 | 13.26 | $13.02 | 156108 |
| 2026-03-10 | 13.30 | $13.20 | 245217 |
| 2026-03-09 | 13.33 | $13.14 | 92346 |
| 2026-03-06 | 13.35 | $13.23 | 109910 |
| 2026-03-05 | 13.37 | $13.21 | 131400 |
| 2026-03-04 | 13.38 | $13.13 | 122100 |
| 2026-03-03 | 13.38 | $13.19 | 62530 |
| 2026-03-02 | 13.38 | $13.23 | 63200 |
| 2026-02-27 | 13.37 | $13.17 | 157000 |
| 2026-02-26 | 13.35 | $13.27 | 182600 |
| 2026-02-25 | 13.32 | $13.35 | 76200 |
| 2026-02-24 | 13.29 | $13.12 | 35404 |
| 2026-02-23 | 13.27 | $13.04 | 116200 |
| 2026-02-20 | 13.26 | $13.27 | 45800 |
| 2026-02-19 | 13.24 | $13.23 | 28400 |
| 2026-02-18 | 13.22 | $13.31 | 37633 |
| 2026-02-17 | 13.18 | $13.63 | 57100 |
| 2026-02-13 | 13.14 | $13.45 | 44300 |
| 2026-02-12 | 13.11 | $13.42 | 69200 |
| 2026-02-11 | 13.08 | $13.57 | 56800 |
| 2026-02-10 | 13.05 | $13.77 | 98516 |
| 2026-02-09 | 13.01 | $13.84 | 181515 |
| 2026-02-06 | 12.98 | $13.65 | 172709 |
| 2026-02-05 | 12.95 | $13.60 | 163312 |
| 2026-02-04 | 12.93 | $13.28 | 161900 |
| 2026-02-03 | 12.92 | $13.23 | 105800 |
| 2026-02-02 | 12.91 | $13.14 | 101000 |
| 2026-01-30 | 12.90 | $12.96 | 103800 |
| 2026-01-29 | 12.89 | $12.95 | 78700 |
| 2026-01-28 | 12.89 | $12.61 | 72900 |
| 2026-01-27 | 12.91 | $12.76 | 48523 |
| 2026-01-26 | 12.92 | $12.74 | 40500 |
| 2026-01-23 | 12.94 | $12.80 | 56900 |
| 2026-01-22 | 12.95 | $12.90 | 53444 |
| 2026-01-21 | 12.96 | $12.83 | 51600 |
| 2026-01-20 | 12.97 | $12.55 | 59100 |
| 2026-01-16 | 13.01 | $12.76 | 64029 |
| 2026-01-15 | 13.03 | $12.93 | 116727 |
| 2026-01-14 | 13.04 | $12.76 | 88500 |
| 2026-01-13 | 13.07 | $12.89 | 129000 |
| 2026-01-12 | 13.08 | $13.11 | 96900 |
| 2026-01-09 | 13.08 | $13.11 | 112400 |
| 2026-01-08 | 13.08 | $13.09 | 69400 |
| 2026-01-07 | 13.08 | $13.10 | 117643 |
| 2026-01-06 | 13.07 | $13.10 | 106400 |
| 2026-01-05 | 13.06 | $13.07 | 199635 |
| 2026-01-02 | 13.05 | $12.91 | 143026 |
| 2025-12-31 | 13.05 | $12.85 | 89341 |
| 2025-12-30 | 13.04 | $12.90 | 102100 |
| 2025-12-29 | 13.02 | $12.98 | 118029 |
| 2025-12-26 | 13.01 | $13.10 | 65400 |
| 2025-12-24 | 12.99 | $13.09 | 53000 |
| 2025-12-23 | 12.97 | $13.04 | 117800 |
| 2025-12-22 | 12.94 | $13.06 | 105438 |
| 2025-12-19 | 12.90 | $13.08 | 221200 |
| 2025-12-18 | 12.85 | $13.20 | 100400 |
| 2025-12-17 | 12.79 | $13.23 | 54834 |
| 2025-12-16 | 12.73 | $13.18 | 85827 |
| 2025-12-15 | 12.68 | $13.24 | 131800 |
| 2025-12-12 | 12.63 | $13.09 | 78511 |
| 2025-12-11 | 12.59 | $13.10 | 150501 |
| 2025-12-10 | 12.55 | $13.16 | 126447 |
| 2025-12-09 | 12.50 | $13.02 | 134100 |
| 2025-12-08 | 12.45 | $13.04 | 771800 |
| 2025-12-05 | 12.40 | $12.86 | 103942 |
| 2025-12-04 | 12.36 | $12.88 | 97200 |
| 2025-12-03 | 12.33 | $12.88 | 184500 |
| 2025-12-02 | 12.29 | $12.61 | 110800 |
| 2025-12-01 | 12.27 | $12.59 | 396300 |
| 2025-11-28 | 12.25 | $12.65 | 60500 |
| 2025-11-26 | 12.22 | $12.75 | 209748 |
| 2025-11-25 | 12.19 | $12.72 | 332312 |
| 2025-11-24 | 12.15 | $12.49 | 396935 |
| 2025-11-21 | 12.13 | $12.25 | 206500 |
| 2025-11-20 | 12.11 | $11.96 | 127142 |
| 2025-11-19 | 12.12 | $12.01 | 98800 |
| 2025-11-18 | 12.12 | $12.05 | 480100 |
| 2025-11-17 | 12.11 | $12.17 | 142600 |
| 2025-11-14 | 12.10 | $12.30 | 167245 |
| 2025-11-13 | 12.07 | $12.25 | 66700 |
| 2025-11-12 | 12.04 | $12.27 | 70111 |
| 2025-11-11 | 12.03 | $12.15 | 69944 |
| 2025-11-10 | 12.02 | $12.09 | 53500 |
| 2025-11-07 | 12.01 | $12.07 | 44900 |
| 2025-11-06 | 12.00 | $12.04 | 49200 |
| 2025-11-05 | 12.00 | $12.24 | 95839 |
| 2025-11-04 | 11.98 | $12.19 | 40016 |
| 2025-11-03 | 11.98 | $12.19 | 24800 |
| 2025-10-31 | 11.97 | $12.12 | 47600 |
| 2025-10-30 | 11.96 | $12.16 | 92500 |
| 2025-10-29 | 11.96 | $12.02 | 98225 |
| 2025-10-28 | 11.95 | $12.01 | 68304 |
| 2025-10-27 | 11.95 | $11.99 | 63614 |
| 2025-10-24 | 11.96 | $11.98 | 125233 |
| 2025-10-23 | 11.97 | $12.00 | 58702 |
| 2025-10-22 | 11.98 | $12.05 | 79628 |
| 2025-10-21 | 11.99 | $11.96 | 44600 |
| 2025-10-20 | 12.01 | $11.84 | 26623 |
| 2025-10-17 | 12.03 | $11.69 | 102134 |
| 2025-10-16 | 12.06 | $11.76 | 68300 |
| 2025-10-15 | 12.08 | $11.95 | 53100 |
| 2025-10-14 | 12.09 | $11.96 | 39100 |
| 2025-10-13 | 12.10 | $11.94 | 47800 |
| 2025-10-10 | 12.11 | $11.85 | 161108 |
| 2025-10-09 | 12.12 | $12.01 | 50322 |
| 2025-10-08 | 12.12 | $12.01 | 55428 |
| 2025-10-07 | 12.12 | $12.06 | 24400 |
| 2025-10-06 | 12.12 | $12.02 | 44900 |
| 2025-10-03 | 12.12 | $12.02 | 78500 |
| 2025-10-02 | 12.11 | $12.00 | 40100 |
| 2025-10-01 | 12.11 | $11.96 | 106218 |
| 2025-09-30 | 12.10 | $12.02 | 138609 |
| 2025-09-29 | 12.10 | $12.03 | 78827 |
| 2025-09-26 | 12.09 | $12.24 | 54600 |
| 2025-09-25 | 12.08 | $12.25 | 42700 |
| 2025-09-24 | 12.07 | $12.31 | 24213 |
| 2025-09-23 | 12.05 | $12.30 | 102231 |
| 2025-09-22 | 12.01 | $12.26 | 28500 |
| 2025-09-19 | 11.99 | $12.28 | 156632 |
| 2025-09-18 | 11.96 | $12.14 | 60219 |
| 2025-09-17 | 11.93 | $12.09 | 107336 |
| 2025-09-16 | 11.91 | $12.17 | 36900 |
| 2025-09-15 | 11.87 | $12.11 | 47426 |
| 2025-09-12 | 11.84 | $12.03 | 18824 |
| 2025-09-11 | 11.82 | $12.13 | 46507 |
| 2025-09-10 | 11.80 | $12.04 | 136311 |
| 2025-09-09 | 11.77 | $11.99 | 39233 |
| 2025-09-08 | 11.74 | $11.96 | 34500 |
| 2025-09-05 | 11.70 | $11.93 | 39100 |
| 2025-09-04 | 11.67 | $12.00 | 33900 |
| 2025-09-03 | 11.64 | $11.79 | 29122 |
| 2025-09-02 | 11.62 | $11.88 | 27600 |
| 2025-08-29 | 11.60 | $11.98 | 40327 |
| 2025-08-28 | 11.57 | $12.00 | 48200 |
| 2025-08-27 | 11.55 | $11.97 | 71903 |
| 2025-08-26 | 11.55 | $11.86 | 45336 |
| 2025-08-25 | 11.55 | $11.67 | 19530 |
| 2025-08-22 | 11.56 | $11.82 | 188800 |
| 2025-08-21 | 11.57 | $11.54 | 23342 |
| 2025-08-20 | 11.59 | $11.66 | 60826 |
| 2025-08-19 | 11.61 | $11.60 | 27103 |
| 2025-08-18 | 11.63 | $11.52 | 36400 |
| 2025-08-15 | 11.65 | $11.44 | 44800 |
| 2025-08-14 | 11.67 | $11.62 | 43300 |
| 2025-08-13 | 11.68 | $11.67 | 41535 |
| 2025-08-12 | 11.68 | $11.59 | 50383 |
| 2025-08-11 | 11.68 | $11.28 | 50726 |
| 2025-08-08 | 11.70 | $11.25 | 40900 |
| 2025-08-07 | 11.72 | $11.30 | 86845 |
| 2025-08-06 | 11.75 | $11.41 | 78600 |
| 2025-08-05 | 11.77 | $11.29 | 86800 |
| 2025-08-04 | 11.79 | $11.47 | 68635 |
| 2025-08-01 | 11.80 | $11.46 | 85500 |
| 2025-07-31 | 11.80 | $11.67 | 86000 |
| 2025-07-30 | 11.79 | $11.78 | 76400 |
| 2025-07-29 | 11.77 | $11.90 | 54600 |
| 2025-07-28 | 11.73 | $11.93 | 51300 |
| 2025-07-25 | 11.71 | $11.99 | 104717 |
| 2025-07-24 | 11.67 | $12.03 | 108500 |
| 2025-07-23 | 11.63 | $12.02 | 170800 |
| 2025-07-22 | 11.58 | $11.90 | 95300 |
| 2025-07-21 | 11.53 | $11.90 | 69700 |
| 2025-07-18 | 11.47 | $11.84 | 85800 |
| 2025-07-17 | 11.42 | $11.86 | 195837 |
| 2025-07-16 | 11.38 | $11.73 | 70700 |
| 2025-07-15 | 11.34 | $11.51 | 72443 |
| 2025-07-14 | 11.32 | $11.73 | 47414 |
| 2025-07-11 | 11.29 | $11.68 | 49100 |
| 2025-07-10 | 11.28 | $11.82 | 46200 |
| 2025-07-09 | 11.26 | $11.80 | 66700 |
| 2025-07-08 | 11.23 | $11.78 | 142800 |
| 2025-07-07 | 11.20 | $11.64 | 96908 |
| 2025-07-03 | 11.16 | $11.51 | 73114 |
| 2025-07-02 | 11.13 | $11.41 | 91914 |
| 2025-07-01 | 11.10 | $11.35 | 195607 |
| 2025-06-30 | 11.08 | $11.25 | 218212 |
| 2025-06-27 | 11.08 | $11.42 | 2.5M |
| 2025-06-26 | 11.07 | $11.29 | 140420 |
| 2025-06-25 | 11.07 | $11.06 | 55118 |
| 2025-06-24 | 11.08 | $11.10 | 50248 |
| 2025-06-23 | 11.09 | $10.87 | 88126 |
| 2025-06-20 | 11.11 | $10.84 | 79500 |
| 2025-06-18 | 11.14 | $10.82 | 55100 |
| 2025-06-17 | 11.17 | $10.94 | 98329 |
| 2025-06-16 | 11.20 | $11.01 | 59100 |
| 2025-06-13 | 11.23 | $11.12 | 42237 |
| 2025-06-12 | 11.25 | $11.17 | 46244 |
| 2025-06-11 | 11.26 | $11.36 | 65400 |
| 2025-06-10 | 11.26 | $11.50 | 98500 |
| 2025-06-09 | 11.25 | $11.24 | 111604 |
| 2025-06-06 | 11.25 | $11.05 | 194011 |
| 2025-06-05 | 11.25 | $10.90 | 156803 |
| 2025-06-04 | 11.26 | $10.82 | 218645 |
| 2025-06-03 | 11.28 | $10.87 | 81016 |
| 2025-06-02 | 11.31 | $11.02 | 66400 |
| 2025-05-30 | 11.33 | $11.17 | 30200 |
| 2025-05-29 | 11.34 | $11.24 | 49500 |
| 2025-05-28 | 11.34 | $11.23 | 99849 |
| 2025-05-27 | 11.34 | $11.35 | 65100 |
| 2025-05-23 | 11.33 | $11.24 | 59400 |
| 2025-05-22 | 11.33 | $11.31 | 52000 |
| 2025-05-21 | 11.32 | $11.42 | 61845 |
| 2025-05-20 | 11.31 | $11.49 | 83313 |
| 2025-05-19 | 11.28 | $11.47 | 33100 |
| 2025-05-16 | 11.24 | $11.55 | 69800 |
| 2025-05-15 | 11.19 | $11.59 | 159900 |
| 2025-05-14 | 11.14 | $11.39 | 122646 |
| 2025-05-13 | 11.09 | $11.32 | 47300 |
| 2025-05-12 | 11.03 | $11.32 | 94900 |
| 2025-05-09 | 10.97 | $11.15 | 43400 |
| 2025-05-08 | 10.93 | $11.12 | 34504 |
| 2025-05-07 | 10.90 | $11.18 | 36100 |
| 2025-05-06 | 10.85 | $11.19 | 51821 |
| 2025-05-05 | 10.80 | $11.40 | 48700 |
| 2025-05-02 | 10.75 | $11.48 | 67500 |
| 2025-05-01 | 10.72 | $11.31 | 42600 |
| 2025-04-30 | 10.71 | $11.25 | 45300 |
| 2025-04-29 | 10.71 | $11.29 | 66416 |
| 2025-04-28 | 10.71 | $11.18 | 58200 |
| 2025-04-25 | 10.72 | $11.20 | 48800 |
| 2025-04-24 | 10.72 | $11.16 | 45200 |
| 2025-04-23 | 10.74 | $11.08 | 86300 |
| 2025-04-22 | 10.76 | $11.00 | 80500 |
| 2025-04-21 | 10.78 | $10.64 | 35202 |
| 2025-04-17 | 10.82 | $10.60 | 81002 |
| 2025-04-16 | 10.86 | $10.46 | 78100 |
| 2025-04-15 | 10.91 | $10.38 | 51807 |
| 2025-04-14 | 10.96 | $10.24 | 59023 |
| 2025-04-11 | 11.01 | $10.18 | 149400 |
| 2025-04-10 | 11.06 | $10.25 | 107100 |
| 2025-04-09 | 11.11 | $10.53 | 307217 |
| 2025-04-08 | 11.14 | $10.11 | 125746 |
| 2025-04-07 | 11.19 | $10.25 | 235900 |
| 2025-04-04 | 11.23 | $10.43 | 206000 |
| 2025-04-03 | 11.27 | $10.80 | 402100 |
| 2025-04-02 | 11.30 | $11.24 | 59911 |
| 2025-04-01 | 11.31 | $11.24 | 49122 |
| 2025-03-31 | 11.31 | $11.26 | 103111 |
| 2025-03-28 | 11.31 | $11.25 | 50900 |
| 2025-03-27 | 11.31 | $11.39 | 54302 |
| 2025-03-26 | 11.30 | $11.42 | 99700 |
| 2025-03-25 | 11.29 | $11.45 | 40844 |
| 2025-03-24 | 11.28 | $11.41 | 57200 |
| 2025-03-21 | 11.27 | $11.41 | 55718 |
| 2025-03-20 | 11.26 | $11.45 | 56800 |
| 2025-03-19 | 11.26 | $11.46 | 31000 |
| 2025-03-18 | 11.26 | $11.34 | 59800 |
| 2025-03-17 | 11.26 | $11.28 | 48348 |
| 2025-03-14 | 11.26 | $11.25 | 31421 |
| 2025-03-13 | 11.27 | $11.17 | 47604 |
| 2025-03-12 | 11.28 | $11.12 | 320507 |
| 2025-03-11 | 11.29 | $11.10 | 151420 |
| 2025-03-10 | 11.31 | $11.06 | 114047 |
| 2025-03-07 | 11.33 | $11.37 | 58600 |
| 2025-03-06 | 11.34 | $11.40 | 50524 |
| 2025-03-05 | 11.34 | $11.31 | 130000 |
| 2025-03-04 | 11.35 | $11.21 | 120233 |
| 2025-03-03 | 11.36 | $11.40 | 86600 |
| 2025-02-28 | 11.38 | $11.18 | 337402 |
| 2025-02-27 | 11.41 | $11.20 | 148300 |
| 2025-02-26 | 11.43 | $11.31 | 60535 |
| 2025-02-25 | 11.46 | $11.15 | 103100 |
| 2025-02-24 | 11.49 | $11.26 | 56400 |
| 2025-02-21 | 11.52 | $11.21 | 107123 |
| 2025-02-20 | 11.56 | $11.45 | 68400 |
| 2025-02-19 | 11.58 | $11.44 | 22900 |
| 2025-02-18 | 11.60 | $11.30 | 52100 |
| 2025-02-14 | 11.62 | $11.39 | 118200 |
| 2025-02-13 | 11.64 | $11.42 | 244100 |
| 2025-02-12 | 11.65 | $11.35 | 40400 |
| 2025-02-11 | 11.64 | $11.32 | 71830 |
| 2025-02-10 | 11.63 | $11.51 | 97200 |
| 2025-02-07 | 11.61 | $11.45 | 121700 |
| 2025-02-06 | 11.61 | $11.46 | 61800 |
| 2025-02-05 | 11.62 | $11.43 | 70649 |
| 2025-02-04 | 11.64 | $11.55 | 69318 |
| 2025-02-03 | 11.66 | $11.49 | 30100 |
| 2025-01-31 | 11.68 | $11.69 | 40100 |
| 2025-01-30 | 11.69 | $11.74 | 94116 |
| 2025-01-29 | 11.69 | $11.75 | 29400 |
| 2025-01-28 | 11.71 | $11.78 | 35900 |
| 2025-01-27 | 11.73 | $11.84 | 47600 |
| 2025-01-24 | 11.75 | $11.85 | 47440 |
| 2025-01-23 | 11.76 | $11.91 | 29204 |
| 2025-01-22 | 11.78 | $11.86 | 150809 |
| 2025-01-21 | 11.79 | $11.98 | 57400 |
| 2025-01-17 | 11.81 | $11.63 | 37700 |
| 2025-01-16 | 11.86 | $11.76 | 25828 |
| 2025-01-15 | 11.89 | $11.58 | 94600 |
| 2025-01-14 | 11.94 | $11.25 | 68621 |
| 2025-01-13 | 12.00 | $11.08 | 119504 |
| 2025-01-10 | 12.07 | $11.04 | 202826 |
| 2025-01-08 | 12.14 | $11.46 | 178400 |
| 2025-01-07 | 12.19 | $11.73 | 88845 |
| 2025-01-06 | 12.22 | $11.86 | 54809 |
| 2025-01-03 | 12.24 | $11.85 | 68124 |
| 2025-01-02 | 12.27 | $11.87 | 67201 |
| 2024-12-31 | 12.30 | $11.92 | 42329 |
| 2024-12-30 | 12.32 | $11.86 | 74300 |
| 2024-12-27 | 12.33 | $12.03 | 30900 |
| 2024-12-26 | 12.33 | $12.24 | 58600 |
| 2024-12-24 | 12.31 | $12.30 | 120406 |
| 2024-12-23 | 12.29 | $12.03 | 91400 |
| 2024-12-20 | 12.30 | $12.20 | 1.2M |
| 2024-12-19 | 12.29 | $12.12 | 297800 |
| 2024-12-18 | 12.30 | $12.38 | 375000 |
| 2024-12-17 | 12.29 | $12.61 | 267702 |
| 2024-12-16 | 12.28 | $12.40 | 250231 |
| 2024-12-13 | 12.28 | $12.48 | 134545 |
| 2024-12-12 | 12.27 | $12.58 | 139108 |
| 2024-12-11 | 12.26 | $12.47 | 107134 |
| 2024-12-10 | 12.26 | $12.42 | 111100 |
| 2024-12-09 | 12.25 | $12.36 | 272600 |
| 2024-12-06 | 12.24 | $12.37 | 74800 |
| 2024-12-05 | 12.23 | $12.39 | 86800 |
| 2024-12-04 | 12.20 | $12.41 | 83400 |
| 2024-12-03 | 12.18 | $12.51 | 255202 |
| 2024-12-02 | 12.14 | $12.21 | 84900 |
| 2024-11-29 | 12.12 | $12.04 | 37147 |
| 2024-11-27 | 12.11 | $11.99 | 64200 |
| 2024-11-26 | 12.10 | $11.87 | 123831 |
| 2024-11-25 | 12.10 | $11.95 | 199521 |
| 2024-11-22 | 12.09 | $12.20 | 149820 |
| 2024-11-21 | 12.07 | $12.11 | 224817 |
| 2024-11-20 | 12.05 | $12.19 | 240900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.13
2026-07-23
Close Price
$15.42
Vol: 45615
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.69
Average
12.38
Maximum
15.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.13 | $15.42 | 45615 |
| 2026-07-22 | 15.10 | $15.52 | 99246 |
| 2026-07-21 | 15.05 | $15.33 | 34000 |
| 2026-07-20 | 15.02 | $15.30 | 47838 |
| 2026-07-17 | 14.99 | $15.31 | 82423 |
| 2026-07-16 | 14.96 | $15.35 | 63806 |
| 2026-07-15 | 14.92 | $15.11 | 39028 |
| 2026-07-14 | 14.90 | $15.20 | 59516 |
| 2026-07-13 | 14.87 | $15.07 | 40279 |
| 2026-07-10 | 14.85 | $15.06 | 78500 |
| 2026-07-09 | 14.82 | $15.09 | 42000 |
| 2026-07-08 | 14.79 | $14.91 | 53100 |
| 2026-07-07 | 14.78 | $14.98 | 32100 |
| 2026-07-06 | 14.76 | $15.06 | 71517 |
| 2026-07-02 | 14.73 | $15.21 | 59500 |
| 2026-07-01 | 14.68 | $15.25 | 67310 |
| 2026-06-30 | 14.62 | $15.06 | 50134 |
| 2026-06-29 | 14.57 | $15.14 | 72800 |
| 2026-06-26 | 14.51 | $15.30 | 605200 |
| 2026-06-25 | 14.43 | $14.90 | 47707 |
| 2026-06-24 | 14.38 | $14.93 | 121403 |
| 2026-06-23 | 14.32 | $14.89 | 104700 |
| 2026-06-22 | 14.26 | $14.53 | 109920 |
| 2026-06-18 | 14.23 | $14.49 | 142913 |
| 2026-06-17 | 14.21 | $14.43 | 87028 |
| 2026-06-16 | 14.18 | $14.52 | 103700 |
| 2026-06-15 | 14.15 | $14.45 | 59032 |
| 2026-06-12 | 14.12 | $14.37 | 78100 |
| 2026-06-11 | 14.09 | $14.35 | 55500 |
| 2026-06-10 | 14.06 | $14.32 | 82700 |
| 2026-06-09 | 14.04 | $14.17 | 51300 |
| 2026-06-08 | 14.02 | $14.13 | 36110 |
| 2026-06-05 | 14.01 | $14.08 | 64500 |
| 2026-06-04 | 14.00 | $13.95 | 101000 |
| 2026-06-03 | 14.01 | $13.87 | 71324 |
| 2026-06-02 | 14.02 | $14.04 | 81008 |
| 2026-06-01 | 14.02 | $13.90 | 69500 |
| 2026-05-29 | 14.04 | $13.94 | 69845 |
| 2026-05-28 | 14.05 | $14.13 | 48400 |
| 2026-05-27 | 14.04 | $14.17 | 60500 |
| 2026-05-26 | 14.02 | $14.25 | 174716 |
| 2026-05-22 | 14.00 | $14.02 | 64142 |
| 2026-05-21 | 14.00 | $14.02 | 89231 |
| 2026-05-20 | 14.00 | $13.97 | 57800 |
| 2026-05-19 | 14.00 | $13.99 | 61900 |
| 2026-05-18 | 14.00 | $14.06 | 85000 |
| 2026-05-15 | 13.99 | $13.96 | 120800 |
| 2026-05-14 | 14.00 | $14.09 | 80700 |
| 2026-05-13 | 13.99 | $14.00 | 132525 |
| 2026-05-12 | 13.98 | $13.92 | 67107 |
| 2026-05-11 | 13.99 | $13.97 | 108531 |
| 2026-05-08 | 13.99 | $14.15 | 70400 |
| 2026-05-07 | 13.98 | $14.18 | 81200 |
| 2026-05-06 | 13.95 | $14.03 | 116700 |
| 2026-05-05 | 13.95 | $13.99 | 91500 |
| 2026-05-04 | 13.94 | $13.87 | 106936 |
| 2026-05-01 | 13.95 | $14.02 | 94400 |
| 2026-04-30 | 13.94 | $13.98 | 83700 |
| 2026-04-29 | 13.94 | $14.05 | 117000 |
| 2026-04-28 | 13.93 | $14.13 | 132936 |
| 2026-04-27 | 13.91 | $14.05 | 141417 |
| 2026-04-24 | 13.89 | $14.01 | 150200 |
| 2026-04-23 | 13.88 | $14.01 | 81000 |
| 2026-04-22 | 13.86 | $13.97 | 93400 |
| 2026-04-21 | 13.85 | $13.93 | 78300 |
| 2026-04-20 | 13.84 | $14.09 | 52608 |
| 2026-04-17 | 13.82 | $14.07 | 259300 |
| 2026-04-16 | 13.79 | $13.98 | 114800 |
| 2026-04-15 | 13.77 | $14.01 | 84400 |
| 2026-04-14 | 13.75 | $14.01 | 102200 |
| 2026-04-13 | 13.72 | $13.99 | 43324 |
| 2026-04-10 | 13.69 | $14.05 | 111221 |
| 2026-04-09 | 13.65 | $14.15 | 164300 |
| 2026-04-08 | 13.60 | $13.99 | 375938 |
| 2026-04-07 | 13.56 | $13.99 | 155105 |
| 2026-04-06 | 13.51 | $13.85 | 90122 |
| 2026-04-02 | 13.48 | $13.86 | 330947 |
| 2026-04-01 | 13.44 | $13.82 | 165700 |
| 2026-03-31 | 13.40 | $13.74 | 263000 |
| 2026-03-30 | 13.36 | $13.75 | 110600 |
| 2026-03-27 | 13.32 | $13.49 | 106813 |
| 2026-03-26 | 13.30 | $13.52 | 121500 |
| 2026-03-25 | 13.28 | $13.58 | 116517 |
| 2026-03-24 | 13.25 | $13.52 | 181200 |
| 2026-03-23 | 13.22 | $13.56 | 444026 |
| 2026-03-20 | 13.18 | $13.31 | 475900 |
| 2026-03-19 | 13.17 | $13.21 | 164163 |
| 2026-03-18 | 13.17 | $13.11 | 132500 |
| 2026-03-17 | 13.17 | $13.20 | 101831 |
| 2026-03-16 | 13.17 | $13.23 | 312400 |
| 2026-03-13 | 13.16 | $12.97 | 103400 |
| 2026-03-12 | 13.18 | $12.97 | 115400 |
| 2026-03-11 | 13.20 | $13.02 | 156108 |
| 2026-03-10 | 13.22 | $13.20 | 245217 |
| 2026-03-09 | 13.23 | $13.14 | 92346 |
| 2026-03-06 | 13.24 | $13.23 | 109910 |
| 2026-03-05 | 13.24 | $13.21 | 131400 |
| 2026-03-04 | 13.24 | $13.13 | 122100 |
| 2026-03-03 | 13.25 | $13.19 | 62530 |
| 2026-03-02 | 13.26 | $13.23 | 63200 |
| 2026-02-27 | 13.26 | $13.17 | 157000 |
| 2026-02-26 | 13.27 | $13.27 | 182600 |
| 2026-02-25 | 13.27 | $13.35 | 76200 |
| 2026-02-24 | 13.26 | $13.12 | 35404 |
| 2026-02-23 | 13.28 | $13.04 | 116200 |
| 2026-02-20 | 13.30 | $13.27 | 45800 |
| 2026-02-19 | 13.30 | $13.23 | 28400 |
| 2026-02-18 | 13.31 | $13.31 | 37633 |
| 2026-02-17 | 13.31 | $13.63 | 57100 |
| 2026-02-13 | 13.28 | $13.45 | 44300 |
| 2026-02-12 | 13.26 | $13.42 | 69200 |
| 2026-02-11 | 13.24 | $13.57 | 56800 |
| 2026-02-10 | 13.21 | $13.77 | 98516 |
| 2026-02-09 | 13.15 | $13.84 | 181515 |
| 2026-02-06 | 13.08 | $13.65 | 172709 |
| 2026-02-05 | 13.02 | $13.60 | 163312 |
| 2026-02-04 | 12.96 | $13.28 | 161900 |
| 2026-02-03 | 12.92 | $13.23 | 105800 |
| 2026-02-02 | 12.89 | $13.14 | 101000 |
| 2026-01-30 | 12.86 | $12.96 | 103800 |
| 2026-01-29 | 12.85 | $12.95 | 78700 |
| 2026-01-28 | 12.84 | $12.61 | 72900 |
| 2026-01-27 | 12.87 | $12.76 | 48523 |
| 2026-01-26 | 12.88 | $12.74 | 40500 |
| 2026-01-23 | 12.90 | $12.80 | 56900 |
| 2026-01-22 | 12.91 | $12.90 | 53444 |
| 2026-01-21 | 12.91 | $12.83 | 51600 |
| 2026-01-20 | 12.91 | $12.55 | 59100 |
| 2026-01-16 | 12.95 | $12.76 | 64029 |
| 2026-01-15 | 12.97 | $12.93 | 116727 |
| 2026-01-14 | 12.98 | $12.76 | 88500 |
| 2026-01-13 | 13.00 | $12.89 | 129000 |
| 2026-01-12 | 13.01 | $13.11 | 96900 |
| 2026-01-09 | 13.00 | $13.11 | 112400 |
| 2026-01-08 | 12.99 | $13.09 | 69400 |
| 2026-01-07 | 12.98 | $13.10 | 117643 |
| 2026-01-06 | 12.97 | $13.10 | 106400 |
| 2026-01-05 | 12.95 | $13.07 | 199635 |
| 2026-01-02 | 12.94 | $12.91 | 143026 |
| 2025-12-31 | 12.94 | $12.85 | 89341 |
| 2025-12-30 | 12.95 | $12.90 | 102100 |
| 2025-12-29 | 12.96 | $12.98 | 118029 |
| 2025-12-26 | 12.96 | $13.10 | 65400 |
| 2025-12-24 | 12.94 | $13.09 | 53000 |
| 2025-12-23 | 12.93 | $13.04 | 117800 |
| 2025-12-22 | 12.92 | $13.06 | 105438 |
| 2025-12-19 | 12.90 | $13.08 | 221200 |
| 2025-12-18 | 12.88 | $13.20 | 100400 |
| 2025-12-17 | 12.85 | $13.23 | 54834 |
| 2025-12-16 | 12.81 | $13.18 | 85827 |
| 2025-12-15 | 12.77 | $13.24 | 131800 |
| 2025-12-12 | 12.72 | $13.09 | 78511 |
| 2025-12-11 | 12.68 | $13.10 | 150501 |
| 2025-12-10 | 12.64 | $13.16 | 126447 |
| 2025-12-09 | 12.58 | $13.02 | 134100 |
| 2025-12-08 | 12.54 | $13.04 | 771800 |
| 2025-12-05 | 12.48 | $12.86 | 103942 |
| 2025-12-04 | 12.44 | $12.88 | 97200 |
| 2025-12-03 | 12.40 | $12.88 | 184500 |
| 2025-12-02 | 12.35 | $12.61 | 110800 |
| 2025-12-01 | 12.32 | $12.59 | 396300 |
| 2025-11-28 | 12.29 | $12.65 | 60500 |
| 2025-11-26 | 12.25 | $12.75 | 209748 |
| 2025-11-25 | 12.20 | $12.72 | 332312 |
| 2025-11-24 | 12.15 | $12.49 | 396935 |
| 2025-11-21 | 12.11 | $12.25 | 206500 |
| 2025-11-20 | 12.09 | $11.96 | 127142 |
| 2025-11-19 | 12.11 | $12.01 | 98800 |
| 2025-11-18 | 12.12 | $12.05 | 480100 |
| 2025-11-17 | 12.13 | $12.17 | 142600 |
| 2025-11-14 | 12.12 | $12.30 | 167245 |
| 2025-11-13 | 12.10 | $12.25 | 66700 |
| 2025-11-12 | 12.09 | $12.27 | 70111 |
| 2025-11-11 | 12.07 | $12.15 | 69944 |
| 2025-11-10 | 12.06 | $12.09 | 53500 |
| 2025-11-07 | 12.06 | $12.07 | 44900 |
| 2025-11-06 | 12.06 | $12.04 | 49200 |
| 2025-11-05 | 12.06 | $12.24 | 95839 |
| 2025-11-04 | 12.04 | $12.19 | 40016 |
| 2025-11-03 | 12.02 | $12.19 | 24800 |
| 2025-10-31 | 12.00 | $12.12 | 47600 |
| 2025-10-30 | 11.99 | $12.16 | 92500 |
| 2025-10-29 | 11.98 | $12.02 | 98225 |
| 2025-10-28 | 11.97 | $12.01 | 68304 |
| 2025-10-27 | 11.97 | $11.99 | 63614 |
| 2025-10-24 | 11.96 | $11.98 | 125233 |
| 2025-10-23 | 11.96 | $12.00 | 58702 |
| 2025-10-22 | 11.96 | $12.05 | 79628 |
| 2025-10-21 | 11.95 | $11.96 | 44600 |
| 2025-10-20 | 11.95 | $11.84 | 26623 |
| 2025-10-17 | 11.96 | $11.69 | 102134 |
| 2025-10-16 | 11.99 | $11.76 | 68300 |
| 2025-10-15 | 12.01 | $11.95 | 53100 |
| 2025-10-14 | 12.02 | $11.96 | 39100 |
| 2025-10-13 | 12.02 | $11.94 | 47800 |
| 2025-10-10 | 12.03 | $11.85 | 161108 |
| 2025-10-09 | 12.05 | $12.01 | 50322 |
| 2025-10-08 | 12.05 | $12.01 | 55428 |
| 2025-10-07 | 12.06 | $12.06 | 24400 |
| 2025-10-06 | 12.06 | $12.02 | 44900 |
| 2025-10-03 | 12.06 | $12.02 | 78500 |
| 2025-10-02 | 12.07 | $12.00 | 40100 |
| 2025-10-01 | 12.08 | $11.96 | 106218 |
| 2025-09-30 | 12.09 | $12.02 | 138609 |
| 2025-09-29 | 12.09 | $12.03 | 78827 |
| 2025-09-26 | 12.10 | $12.24 | 54600 |
| 2025-09-25 | 12.09 | $12.25 | 42700 |
| 2025-09-24 | 12.07 | $12.31 | 24213 |
| 2025-09-23 | 12.04 | $12.30 | 102231 |
| 2025-09-22 | 12.02 | $12.26 | 28500 |
| 2025-09-19 | 11.99 | $12.28 | 156632 |
| 2025-09-18 | 11.96 | $12.14 | 60219 |
| 2025-09-17 | 11.94 | $12.09 | 107336 |
| 2025-09-16 | 11.93 | $12.17 | 36900 |
| 2025-09-15 | 11.90 | $12.11 | 47426 |
| 2025-09-12 | 11.88 | $12.03 | 18824 |
| 2025-09-11 | 11.86 | $12.13 | 46507 |
| 2025-09-10 | 11.83 | $12.04 | 136311 |
| 2025-09-09 | 11.81 | $11.99 | 39233 |
| 2025-09-08 | 11.79 | $11.96 | 34500 |
| 2025-09-05 | 11.78 | $11.93 | 39100 |
| 2025-09-04 | 11.76 | $12.00 | 33900 |
| 2025-09-03 | 11.74 | $11.79 | 29122 |
| 2025-09-02 | 11.73 | $11.88 | 27600 |
| 2025-08-29 | 11.71 | $11.98 | 40327 |
| 2025-08-28 | 11.69 | $12.00 | 48200 |
| 2025-08-27 | 11.65 | $11.97 | 71903 |
| 2025-08-26 | 11.62 | $11.86 | 45336 |
| 2025-08-25 | 11.59 | $11.67 | 19530 |
| 2025-08-22 | 11.59 | $11.82 | 188800 |
| 2025-08-21 | 11.56 | $11.54 | 23342 |
| 2025-08-20 | 11.56 | $11.66 | 60826 |
| 2025-08-19 | 11.55 | $11.60 | 27103 |
| 2025-08-18 | 11.55 | $11.52 | 36400 |
| 2025-08-15 | 11.55 | $11.44 | 44800 |
| 2025-08-14 | 11.56 | $11.62 | 43300 |
| 2025-08-13 | 11.56 | $11.67 | 41535 |
| 2025-08-12 | 11.55 | $11.59 | 50383 |
| 2025-08-11 | 11.54 | $11.28 | 50726 |
| 2025-08-08 | 11.57 | $11.25 | 40900 |
| 2025-08-07 | 11.60 | $11.30 | 86845 |
| 2025-08-06 | 11.63 | $11.41 | 78600 |
| 2025-08-05 | 11.66 | $11.29 | 86800 |
| 2025-08-04 | 11.70 | $11.47 | 68635 |
| 2025-08-01 | 11.72 | $11.46 | 85500 |
| 2025-07-31 | 11.75 | $11.67 | 86000 |
| 2025-07-30 | 11.76 | $11.78 | 76400 |
| 2025-07-29 | 11.75 | $11.90 | 54600 |
| 2025-07-28 | 11.74 | $11.93 | 51300 |
| 2025-07-25 | 11.72 | $11.99 | 104717 |
| 2025-07-24 | 11.69 | $12.03 | 108500 |
| 2025-07-23 | 11.65 | $12.02 | 170800 |
| 2025-07-22 | 11.61 | $11.90 | 95300 |
| 2025-07-21 | 11.58 | $11.90 | 69700 |
| 2025-07-18 | 11.55 | $11.84 | 85800 |
| 2025-07-17 | 11.52 | $11.86 | 195837 |
| 2025-07-16 | 11.48 | $11.73 | 70700 |
| 2025-07-15 | 11.46 | $11.51 | 72443 |
| 2025-07-14 | 11.45 | $11.73 | 47414 |
| 2025-07-11 | 11.42 | $11.68 | 49100 |
| 2025-07-10 | 11.40 | $11.82 | 46200 |
| 2025-07-09 | 11.35 | $11.80 | 66700 |
| 2025-07-08 | 11.30 | $11.78 | 142800 |
| 2025-07-07 | 11.25 | $11.64 | 96908 |
| 2025-07-03 | 11.21 | $11.51 | 73114 |
| 2025-07-02 | 11.18 | $11.41 | 91914 |
| 2025-07-01 | 11.16 | $11.35 | 195607 |
| 2025-06-30 | 11.14 | $11.25 | 218212 |
| 2025-06-27 | 11.12 | $11.42 | 2.5M |
| 2025-06-26 | 11.09 | $11.29 | 140420 |
| 2025-06-25 | 11.07 | $11.06 | 55118 |
| 2025-06-24 | 11.07 | $11.10 | 50248 |
| 2025-06-23 | 11.07 | $10.87 | 88126 |
| 2025-06-20 | 11.09 | $10.84 | 79500 |
| 2025-06-18 | 11.12 | $10.82 | 55100 |
| 2025-06-17 | 11.15 | $10.94 | 98329 |
| 2025-06-16 | 11.17 | $11.01 | 59100 |
| 2025-06-13 | 11.19 | $11.12 | 42237 |
| 2025-06-12 | 11.20 | $11.17 | 46244 |
| 2025-06-11 | 11.20 | $11.36 | 65400 |
| 2025-06-10 | 11.18 | $11.50 | 98500 |
| 2025-06-09 | 11.15 | $11.24 | 111604 |
| 2025-06-06 | 11.14 | $11.05 | 194011 |
| 2025-06-05 | 11.15 | $10.90 | 156803 |
| 2025-06-04 | 11.17 | $10.82 | 218645 |
| 2025-06-03 | 11.21 | $10.87 | 81016 |
| 2025-06-02 | 11.25 | $11.02 | 66400 |
| 2025-05-30 | 11.27 | $11.17 | 30200 |
| 2025-05-29 | 11.28 | $11.24 | 49500 |
| 2025-05-28 | 11.29 | $11.23 | 99849 |
| 2025-05-27 | 11.29 | $11.35 | 65100 |
| 2025-05-23 | 11.29 | $11.24 | 59400 |
| 2025-05-22 | 11.29 | $11.31 | 52000 |
| 2025-05-21 | 11.29 | $11.42 | 61845 |
| 2025-05-20 | 11.28 | $11.49 | 83313 |
| 2025-05-19 | 11.25 | $11.47 | 33100 |
| 2025-05-16 | 11.23 | $11.55 | 69800 |
| 2025-05-15 | 11.20 | $11.59 | 159900 |
| 2025-05-14 | 11.16 | $11.39 | 122646 |
| 2025-05-13 | 11.13 | $11.32 | 47300 |
| 2025-05-12 | 11.11 | $11.32 | 94900 |
| 2025-05-09 | 11.09 | $11.15 | 43400 |
| 2025-05-08 | 11.08 | $11.12 | 34504 |
| 2025-05-07 | 11.08 | $11.18 | 36100 |
| 2025-05-06 | 11.07 | $11.19 | 51821 |
| 2025-05-05 | 11.06 | $11.40 | 48700 |
| 2025-05-02 | 11.02 | $11.48 | 67500 |
| 2025-05-01 | 10.97 | $11.31 | 42600 |
| 2025-04-30 | 10.94 | $11.25 | 45300 |
| 2025-04-29 | 10.91 | $11.29 | 66416 |
| 2025-04-28 | 10.87 | $11.18 | 58200 |
| 2025-04-25 | 10.83 | $11.20 | 48800 |
| 2025-04-24 | 10.79 | $11.16 | 45200 |
| 2025-04-23 | 10.75 | $11.08 | 86300 |
| 2025-04-22 | 10.72 | $11.00 | 80500 |
| 2025-04-21 | 10.69 | $10.64 | 35202 |
| 2025-04-17 | 10.70 | $10.60 | 81002 |
| 2025-04-16 | 10.71 | $10.46 | 78100 |
| 2025-04-15 | 10.73 | $10.38 | 51807 |
| 2025-04-14 | 10.77 | $10.24 | 59023 |
| 2025-04-11 | 10.83 | $10.18 | 149400 |
| 2025-04-10 | 10.89 | $10.25 | 107100 |
| 2025-04-09 | 10.96 | $10.53 | 307217 |
| 2025-04-08 | 11.01 | $10.11 | 125746 |
| 2025-04-07 | 11.10 | $10.25 | 235900 |
| 2025-04-04 | 11.19 | $10.43 | 206000 |
| 2025-04-03 | 11.27 | $10.80 | 402100 |
| 2025-04-02 | 11.32 | $11.24 | 59911 |
| 2025-04-01 | 11.33 | $11.24 | 49122 |
| 2025-03-31 | 11.34 | $11.26 | 103111 |
| 2025-03-28 | 11.35 | $11.25 | 50900 |
| 2025-03-27 | 11.36 | $11.39 | 54302 |
| 2025-03-26 | 11.35 | $11.42 | 99700 |
| 2025-03-25 | 11.34 | $11.45 | 40844 |
| 2025-03-24 | 11.33 | $11.41 | 57200 |
| 2025-03-21 | 11.33 | $11.41 | 55718 |
| 2025-03-20 | 11.32 | $11.45 | 56800 |
| 2025-03-19 | 11.30 | $11.46 | 31000 |
| 2025-03-18 | 11.29 | $11.34 | 59800 |
| 2025-03-17 | 11.28 | $11.28 | 48348 |
| 2025-03-14 | 11.28 | $11.25 | 31421 |
| 2025-03-13 | 11.28 | $11.17 | 47604 |
| 2025-03-12 | 11.30 | $11.12 | 320507 |
| 2025-03-11 | 11.31 | $11.10 | 151420 |
| 2025-03-10 | 11.34 | $11.06 | 114047 |
| 2025-03-07 | 11.37 | $11.37 | 58600 |
| 2025-03-06 | 11.36 | $11.40 | 50524 |
| 2025-03-05 | 11.36 | $11.31 | 130000 |
| 2025-03-04 | 11.37 | $11.21 | 120233 |
| 2025-03-03 | 11.38 | $11.40 | 86600 |
| 2025-02-28 | 11.38 | $11.18 | 337402 |
| 2025-02-27 | 11.40 | $11.20 | 148300 |
| 2025-02-26 | 11.42 | $11.31 | 60535 |
| 2025-02-25 | 11.43 | $11.15 | 103100 |
| 2025-02-24 | 11.46 | $11.26 | 56400 |
| 2025-02-21 | 11.49 | $11.21 | 107123 |
| 2025-02-20 | 11.52 | $11.45 | 68400 |
| 2025-02-19 | 11.52 | $11.44 | 22900 |
| 2025-02-18 | 11.53 | $11.30 | 52100 |
| 2025-02-14 | 11.56 | $11.39 | 118200 |
| 2025-02-13 | 11.57 | $11.42 | 244100 |
| 2025-02-12 | 11.59 | $11.35 | 40400 |
| 2025-02-11 | 11.61 | $11.32 | 71830 |
| 2025-02-10 | 11.65 | $11.51 | 97200 |
| 2025-02-07 | 11.66 | $11.45 | 121700 |
| 2025-02-06 | 11.68 | $11.46 | 61800 |
| 2025-02-05 | 11.70 | $11.43 | 70649 |
| 2025-02-04 | 11.73 | $11.55 | 69318 |
| 2025-02-03 | 11.75 | $11.49 | 30100 |
| 2025-01-31 | 11.78 | $11.69 | 40100 |
| 2025-01-30 | 11.79 | $11.74 | 94116 |
| 2025-01-29 | 11.80 | $11.75 | 29400 |
| 2025-01-28 | 11.80 | $11.78 | 35900 |
| 2025-01-27 | 11.80 | $11.84 | 47600 |
| 2025-01-24 | 11.80 | $11.85 | 47440 |
| 2025-01-23 | 11.79 | $11.91 | 29204 |
| 2025-01-22 | 11.78 | $11.86 | 150809 |
| 2025-01-21 | 11.77 | $11.98 | 57400 |
| 2025-01-17 | 11.75 | $11.63 | 37700 |
| 2025-01-16 | 11.76 | $11.76 | 25828 |
| 2025-01-15 | 11.76 | $11.58 | 94600 |
| 2025-01-14 | 11.78 | $11.25 | 68621 |
| 2025-01-13 | 11.84 | $11.08 | 119504 |
| 2025-01-10 | 11.92 | $11.04 | 202826 |
| 2025-01-08 | 12.01 | $11.46 | 178400 |
| 2025-01-07 | 12.07 | $11.73 | 88845 |
| 2025-01-06 | 12.11 | $11.86 | 54809 |
| 2025-01-03 | 12.13 | $11.85 | 68124 |
| 2025-01-02 | 12.16 | $11.87 | 67201 |
| 2024-12-31 | 12.19 | $11.92 | 42329 |
| 2024-12-30 | 12.22 | $11.86 | 74300 |
| 2024-12-27 | 12.26 | $12.03 | 30900 |
| 2024-12-26 | 12.28 | $12.24 | 58600 |
| 2024-12-24 | 12.29 | $12.30 | 120406 |
| 2024-12-23 | 12.28 | $12.03 | 91400 |
| 2024-12-20 | 12.31 | $12.20 | 1.2M |
| 2024-12-19 | 12.32 | $12.12 | 297800 |
| 2024-12-18 | 12.35 | $12.38 | 375000 |
| 2024-12-17 | 12.34 | $12.61 | 267702 |
| 2024-12-16 | 12.31 | $12.40 | 250231 |
| 2024-12-13 | 12.30 | $12.48 | 134545 |
| 2024-12-12 | 12.29 | $12.58 | 139108 |
| 2024-12-11 | 12.25 | $12.47 | 107134 |
| 2024-12-10 | 12.23 | $12.42 | 111100 |
| 2024-12-09 | 12.21 | $12.36 | 272600 |
| 2024-12-06 | 12.20 | $12.37 | 74800 |
| 2024-12-05 | 12.18 | $12.39 | 86800 |
| 2024-12-04 | 12.16 | $12.41 | 83400 |
| 2024-12-03 | 12.13 | $12.51 | 255202 |
| 2024-12-02 | 12.09 | $12.21 | 84900 |
| 2024-11-29 | 12.08 | $12.04 | 37147 |
| 2024-11-27 | 12.08 | $11.99 | 64200 |
| 2024-11-26 | 12.09 | $11.87 | 123831 |
| 2024-11-25 | 12.11 | $11.95 | 199521 |
| 2024-11-22 | 12.13 | $12.20 | 149820 |
| 2024-11-21 | 12.12 | $12.11 | 224817 |
| 2024-11-20 | 12.12 | $12.19 | 240900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
15.23
2026-07-23
Close Price
$15.42
Vol: 45615
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.56
Average
12.40
Maximum
15.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.23 | $15.42 | 45615 |
| 2026-07-22 | 15.21 | $15.52 | 99246 |
| 2026-07-21 | 15.17 | $15.33 | 34000 |
| 2026-07-20 | 15.15 | $15.30 | 47838 |
| 2026-07-17 | 15.12 | $15.31 | 82423 |
| 2026-07-16 | 15.09 | $15.35 | 63806 |
| 2026-07-15 | 15.06 | $15.11 | 39028 |
| 2026-07-14 | 15.04 | $15.20 | 59516 |
| 2026-07-13 | 15.01 | $15.07 | 40279 |
| 2026-07-10 | 14.99 | $15.06 | 78500 |
| 2026-07-09 | 14.96 | $15.09 | 42000 |
| 2026-07-08 | 14.93 | $14.91 | 53100 |
| 2026-07-07 | 14.91 | $14.98 | 32100 |
| 2026-07-06 | 14.88 | $15.06 | 71517 |
| 2026-07-02 | 14.84 | $15.21 | 59500 |
| 2026-07-01 | 14.78 | $15.25 | 67310 |
| 2026-06-30 | 14.71 | $15.06 | 50134 |
| 2026-06-29 | 14.65 | $15.14 | 72800 |
| 2026-06-26 | 14.58 | $15.30 | 605200 |
| 2026-06-25 | 14.48 | $14.90 | 47707 |
| 2026-06-24 | 14.43 | $14.93 | 121403 |
| 2026-06-23 | 14.36 | $14.89 | 104700 |
| 2026-06-22 | 14.30 | $14.53 | 109920 |
| 2026-06-18 | 14.26 | $14.49 | 142913 |
| 2026-06-17 | 14.23 | $14.43 | 87028 |
| 2026-06-16 | 14.20 | $14.52 | 103700 |
| 2026-06-15 | 14.16 | $14.45 | 59032 |
| 2026-06-12 | 14.13 | $14.37 | 78100 |
| 2026-06-11 | 14.10 | $14.35 | 55500 |
| 2026-06-10 | 14.07 | $14.32 | 82700 |
| 2026-06-09 | 14.04 | $14.17 | 51300 |
| 2026-06-08 | 14.03 | $14.13 | 36110 |
| 2026-06-05 | 14.02 | $14.08 | 64500 |
| 2026-06-04 | 14.01 | $13.95 | 101000 |
| 2026-06-03 | 14.02 | $13.87 | 71324 |
| 2026-06-02 | 14.04 | $14.04 | 81008 |
| 2026-06-01 | 14.04 | $13.90 | 69500 |
| 2026-05-29 | 14.05 | $13.94 | 69845 |
| 2026-05-28 | 14.06 | $14.13 | 48400 |
| 2026-05-27 | 14.05 | $14.17 | 60500 |
| 2026-05-26 | 14.04 | $14.25 | 174716 |
| 2026-05-22 | 14.02 | $14.02 | 64142 |
| 2026-05-21 | 14.02 | $14.02 | 89231 |
| 2026-05-20 | 14.02 | $13.97 | 57800 |
| 2026-05-19 | 14.02 | $13.99 | 61900 |
| 2026-05-18 | 14.02 | $14.06 | 85000 |
| 2026-05-15 | 14.02 | $13.96 | 120800 |
| 2026-05-14 | 14.03 | $14.09 | 80700 |
| 2026-05-13 | 14.02 | $14.00 | 132525 |
| 2026-05-12 | 14.02 | $13.92 | 67107 |
| 2026-05-11 | 14.03 | $13.97 | 108531 |
| 2026-05-08 | 14.04 | $14.15 | 70400 |
| 2026-05-07 | 14.02 | $14.18 | 81200 |
| 2026-05-06 | 14.01 | $14.03 | 116700 |
| 2026-05-05 | 14.01 | $13.99 | 91500 |
| 2026-05-04 | 14.01 | $13.87 | 106936 |
| 2026-05-01 | 14.03 | $14.02 | 94400 |
| 2026-04-30 | 14.02 | $13.98 | 83700 |
| 2026-04-29 | 14.03 | $14.05 | 117000 |
| 2026-04-28 | 14.02 | $14.13 | 132936 |
| 2026-04-27 | 14.00 | $14.05 | 141417 |
| 2026-04-24 | 13.99 | $14.01 | 150200 |
| 2026-04-23 | 13.98 | $14.01 | 81000 |
| 2026-04-22 | 13.97 | $13.97 | 93400 |
| 2026-04-21 | 13.96 | $13.93 | 78300 |
| 2026-04-20 | 13.96 | $14.09 | 52608 |
| 2026-04-17 | 13.93 | $14.07 | 259300 |
| 2026-04-16 | 13.90 | $13.98 | 114800 |
| 2026-04-15 | 13.88 | $14.01 | 84400 |
| 2026-04-14 | 13.85 | $14.01 | 102200 |
| 2026-04-13 | 13.81 | $13.99 | 43324 |
| 2026-04-10 | 13.77 | $14.05 | 111221 |
| 2026-04-09 | 13.72 | $14.15 | 164300 |
| 2026-04-08 | 13.66 | $13.99 | 375938 |
| 2026-04-07 | 13.61 | $13.99 | 155105 |
| 2026-04-06 | 13.55 | $13.85 | 90122 |
| 2026-04-02 | 13.51 | $13.86 | 330947 |
| 2026-04-01 | 13.46 | $13.82 | 165700 |
| 2026-03-31 | 13.41 | $13.74 | 263000 |
| 2026-03-30 | 13.37 | $13.75 | 110600 |
| 2026-03-27 | 13.32 | $13.49 | 106813 |
| 2026-03-26 | 13.29 | $13.52 | 121500 |
| 2026-03-25 | 13.27 | $13.58 | 116517 |
| 2026-03-24 | 13.23 | $13.52 | 181200 |
| 2026-03-23 | 13.20 | $13.56 | 444026 |
| 2026-03-20 | 13.16 | $13.31 | 475900 |
| 2026-03-19 | 13.15 | $13.21 | 164163 |
| 2026-03-18 | 13.14 | $13.11 | 132500 |
| 2026-03-17 | 13.15 | $13.20 | 101831 |
| 2026-03-16 | 13.15 | $13.23 | 312400 |
| 2026-03-13 | 13.15 | $12.97 | 103400 |
| 2026-03-12 | 13.17 | $12.97 | 115400 |
| 2026-03-11 | 13.20 | $13.02 | 156108 |
| 2026-03-10 | 13.22 | $13.20 | 245217 |
| 2026-03-09 | 13.24 | $13.14 | 92346 |
| 2026-03-06 | 13.26 | $13.23 | 109910 |
| 2026-03-05 | 13.27 | $13.21 | 131400 |
| 2026-03-04 | 13.29 | $13.13 | 122100 |
| 2026-03-03 | 13.31 | $13.19 | 62530 |
| 2026-03-02 | 13.33 | $13.23 | 63200 |
| 2026-02-27 | 13.34 | $13.17 | 157000 |
| 2026-02-26 | 13.36 | $13.27 | 182600 |
| 2026-02-25 | 13.36 | $13.35 | 76200 |
| 2026-02-24 | 13.36 | $13.12 | 35404 |
| 2026-02-23 | 13.37 | $13.04 | 116200 |
| 2026-02-20 | 13.39 | $13.27 | 45800 |
| 2026-02-19 | 13.39 | $13.23 | 28400 |
| 2026-02-18 | 13.39 | $13.31 | 37633 |
| 2026-02-17 | 13.38 | $13.63 | 57100 |
| 2026-02-13 | 13.33 | $13.45 | 44300 |
| 2026-02-12 | 13.30 | $13.42 | 69200 |
| 2026-02-11 | 13.27 | $13.57 | 56800 |
| 2026-02-10 | 13.22 | $13.77 | 98516 |
| 2026-02-09 | 13.15 | $13.84 | 181515 |
| 2026-02-06 | 13.06 | $13.65 | 172709 |
| 2026-02-05 | 13.00 | $13.60 | 163312 |
| 2026-02-04 | 12.93 | $13.28 | 161900 |
| 2026-02-03 | 12.90 | $13.23 | 105800 |
| 2026-02-02 | 12.87 | $13.14 | 101000 |
| 2026-01-30 | 12.84 | $12.96 | 103800 |
| 2026-01-29 | 12.84 | $12.95 | 78700 |
| 2026-01-28 | 12.83 | $12.61 | 72900 |
| 2026-01-27 | 12.86 | $12.76 | 48523 |
| 2026-01-26 | 12.88 | $12.74 | 40500 |
| 2026-01-23 | 12.89 | $12.80 | 56900 |
| 2026-01-22 | 12.91 | $12.90 | 53444 |
| 2026-01-21 | 12.92 | $12.83 | 51600 |
| 2026-01-20 | 12.93 | $12.55 | 59100 |
| 2026-01-16 | 12.97 | $12.76 | 64029 |
| 2026-01-15 | 13.00 | $12.93 | 116727 |
| 2026-01-14 | 13.01 | $12.76 | 88500 |
| 2026-01-13 | 13.04 | $12.89 | 129000 |
| 2026-01-12 | 13.06 | $13.11 | 96900 |
| 2026-01-09 | 13.05 | $13.11 | 112400 |
| 2026-01-08 | 13.05 | $13.09 | 69400 |
| 2026-01-07 | 13.05 | $13.10 | 117643 |
| 2026-01-06 | 13.05 | $13.10 | 106400 |
| 2026-01-05 | 13.04 | $13.07 | 199635 |
| 2026-01-02 | 13.04 | $12.91 | 143026 |
| 2025-12-31 | 13.05 | $12.85 | 89341 |
| 2025-12-30 | 13.07 | $12.90 | 102100 |
| 2025-12-29 | 13.08 | $12.98 | 118029 |
| 2025-12-26 | 13.08 | $13.10 | 65400 |
| 2025-12-24 | 13.07 | $13.09 | 53000 |
| 2025-12-23 | 13.06 | $13.04 | 117800 |
| 2025-12-22 | 13.05 | $13.06 | 105438 |
| 2025-12-19 | 13.04 | $13.08 | 221200 |
| 2025-12-18 | 13.02 | $13.20 | 100400 |
| 2025-12-17 | 12.98 | $13.23 | 54834 |
| 2025-12-16 | 12.93 | $13.18 | 85827 |
| 2025-12-15 | 12.88 | $13.24 | 131800 |
| 2025-12-12 | 12.82 | $13.09 | 78511 |
| 2025-12-11 | 12.77 | $13.10 | 150501 |
| 2025-12-10 | 12.72 | $13.16 | 126447 |
| 2025-12-09 | 12.66 | $13.02 | 134100 |
| 2025-12-08 | 12.60 | $13.04 | 771800 |
| 2025-12-05 | 12.54 | $12.86 | 103942 |
| 2025-12-04 | 12.49 | $12.88 | 97200 |
| 2025-12-03 | 12.44 | $12.88 | 184500 |
| 2025-12-02 | 12.39 | $12.61 | 110800 |
| 2025-12-01 | 12.35 | $12.59 | 396300 |
| 2025-11-28 | 12.32 | $12.65 | 60500 |
| 2025-11-26 | 12.28 | $12.75 | 209748 |
| 2025-11-25 | 12.23 | $12.72 | 332312 |
| 2025-11-24 | 12.17 | $12.49 | 396935 |
| 2025-11-21 | 12.14 | $12.25 | 206500 |
| 2025-11-20 | 12.13 | $11.96 | 127142 |
| 2025-11-19 | 12.14 | $12.01 | 98800 |
| 2025-11-18 | 12.15 | $12.05 | 480100 |
| 2025-11-17 | 12.16 | $12.17 | 142600 |
| 2025-11-14 | 12.15 | $12.30 | 167245 |
| 2025-11-13 | 12.13 | $12.25 | 66700 |
| 2025-11-12 | 12.11 | $12.27 | 70111 |
| 2025-11-11 | 12.08 | $12.15 | 69944 |
| 2025-11-10 | 12.07 | $12.09 | 53500 |
| 2025-11-07 | 12.06 | $12.07 | 44900 |
| 2025-11-06 | 12.06 | $12.04 | 49200 |
| 2025-11-05 | 12.05 | $12.24 | 95839 |
| 2025-11-04 | 12.03 | $12.19 | 40016 |
| 2025-11-03 | 12.01 | $12.19 | 24800 |
| 2025-10-31 | 11.99 | $12.12 | 47600 |
| 2025-10-30 | 11.97 | $12.16 | 92500 |
| 2025-10-29 | 11.95 | $12.02 | 98225 |
| 2025-10-28 | 11.95 | $12.01 | 68304 |
| 2025-10-27 | 11.94 | $11.99 | 63614 |
| 2025-10-24 | 11.94 | $11.98 | 125233 |
| 2025-10-23 | 11.94 | $12.00 | 58702 |
| 2025-10-22 | 11.93 | $12.05 | 79628 |
| 2025-10-21 | 11.93 | $11.96 | 44600 |
| 2025-10-20 | 11.93 | $11.84 | 26623 |
| 2025-10-17 | 11.95 | $11.69 | 102134 |
| 2025-10-16 | 11.99 | $11.76 | 68300 |
| 2025-10-15 | 12.02 | $11.95 | 53100 |
| 2025-10-14 | 12.03 | $11.96 | 39100 |
| 2025-10-13 | 12.04 | $11.94 | 47800 |
| 2025-10-10 | 12.06 | $11.85 | 161108 |
| 2025-10-09 | 12.09 | $12.01 | 50322 |
| 2025-10-08 | 12.10 | $12.01 | 55428 |
| 2025-10-07 | 12.11 | $12.06 | 24400 |
| 2025-10-06 | 12.11 | $12.02 | 44900 |
| 2025-10-03 | 12.12 | $12.02 | 78500 |
| 2025-10-02 | 12.13 | $12.00 | 40100 |
| 2025-10-01 | 12.14 | $11.96 | 106218 |
| 2025-09-30 | 12.15 | $12.02 | 138609 |
| 2025-09-29 | 12.16 | $12.03 | 78827 |
| 2025-09-26 | 12.17 | $12.24 | 54600 |
| 2025-09-25 | 12.15 | $12.25 | 42700 |
| 2025-09-24 | 12.14 | $12.31 | 24213 |
| 2025-09-23 | 12.11 | $12.30 | 102231 |
| 2025-09-22 | 12.08 | $12.26 | 28500 |
| 2025-09-19 | 12.06 | $12.28 | 156632 |
| 2025-09-18 | 12.03 | $12.14 | 60219 |
| 2025-09-17 | 12.01 | $12.09 | 107336 |
| 2025-09-16 | 11.99 | $12.17 | 36900 |
| 2025-09-15 | 11.96 | $12.11 | 47426 |
| 2025-09-12 | 11.94 | $12.03 | 18824 |
| 2025-09-11 | 11.92 | $12.13 | 46507 |
| 2025-09-10 | 11.88 | $12.04 | 136311 |
| 2025-09-09 | 11.86 | $11.99 | 39233 |
| 2025-09-08 | 11.83 | $11.96 | 34500 |
| 2025-09-05 | 11.81 | $11.93 | 39100 |
| 2025-09-04 | 11.79 | $12.00 | 33900 |
| 2025-09-03 | 11.75 | $11.79 | 29122 |
| 2025-09-02 | 11.73 | $11.88 | 27600 |
| 2025-08-29 | 11.71 | $11.98 | 40327 |
| 2025-08-28 | 11.67 | $12.00 | 48200 |
| 2025-08-27 | 11.63 | $11.97 | 71903 |
| 2025-08-26 | 11.59 | $11.86 | 45336 |
| 2025-08-25 | 11.56 | $11.67 | 19530 |
| 2025-08-22 | 11.55 | $11.82 | 188800 |
| 2025-08-21 | 11.52 | $11.54 | 23342 |
| 2025-08-20 | 11.53 | $11.66 | 60826 |
| 2025-08-19 | 11.52 | $11.60 | 27103 |
| 2025-08-18 | 11.52 | $11.52 | 36400 |
| 2025-08-15 | 11.54 | $11.44 | 44800 |
| 2025-08-14 | 11.56 | $11.62 | 43300 |
| 2025-08-13 | 11.56 | $11.67 | 41535 |
| 2025-08-12 | 11.56 | $11.59 | 50383 |
| 2025-08-11 | 11.57 | $11.28 | 50726 |
| 2025-08-08 | 11.61 | $11.25 | 40900 |
| 2025-08-07 | 11.66 | $11.30 | 86845 |
| 2025-08-06 | 11.70 | $11.41 | 78600 |
| 2025-08-05 | 11.73 | $11.29 | 86800 |
| 2025-08-04 | 11.78 | $11.47 | 68635 |
| 2025-08-01 | 11.81 | $11.46 | 85500 |
| 2025-07-31 | 11.84 | $11.67 | 86000 |
| 2025-07-30 | 11.86 | $11.78 | 76400 |
| 2025-07-29 | 11.85 | $11.90 | 54600 |
| 2025-07-28 | 11.84 | $11.93 | 51300 |
| 2025-07-25 | 11.82 | $11.99 | 104717 |
| 2025-07-24 | 11.79 | $12.03 | 108500 |
| 2025-07-23 | 11.75 | $12.02 | 170800 |
| 2025-07-22 | 11.71 | $11.90 | 95300 |
| 2025-07-21 | 11.67 | $11.90 | 69700 |
| 2025-07-18 | 11.63 | $11.84 | 85800 |
| 2025-07-17 | 11.59 | $11.86 | 195837 |
| 2025-07-16 | 11.55 | $11.73 | 70700 |
| 2025-07-15 | 11.51 | $11.51 | 72443 |
| 2025-07-14 | 11.49 | $11.73 | 47414 |
| 2025-07-11 | 11.45 | $11.68 | 49100 |
| 2025-07-10 | 11.41 | $11.82 | 46200 |
| 2025-07-09 | 11.36 | $11.80 | 66700 |
| 2025-07-08 | 11.30 | $11.78 | 142800 |
| 2025-07-07 | 11.25 | $11.64 | 96908 |
| 2025-07-03 | 11.20 | $11.51 | 73114 |
| 2025-07-02 | 11.17 | $11.41 | 91914 |
| 2025-07-01 | 11.14 | $11.35 | 195607 |
| 2025-06-30 | 11.11 | $11.25 | 218212 |
| 2025-06-27 | 11.09 | $11.42 | 2.5M |
| 2025-06-26 | 11.06 | $11.29 | 140420 |
| 2025-06-25 | 11.04 | $11.06 | 55118 |
| 2025-06-24 | 11.04 | $11.10 | 50248 |
| 2025-06-23 | 11.04 | $10.87 | 88126 |
| 2025-06-20 | 11.06 | $10.84 | 79500 |
| 2025-06-18 | 11.09 | $10.82 | 55100 |
| 2025-06-17 | 11.13 | $10.94 | 98329 |
| 2025-06-16 | 11.15 | $11.01 | 59100 |
| 2025-06-13 | 11.17 | $11.12 | 42237 |
| 2025-06-12 | 11.18 | $11.17 | 46244 |
| 2025-06-11 | 11.19 | $11.36 | 65400 |
| 2025-06-10 | 11.18 | $11.50 | 98500 |
| 2025-06-09 | 11.16 | $11.24 | 111604 |
| 2025-06-06 | 11.16 | $11.05 | 194011 |
| 2025-06-05 | 11.18 | $10.90 | 156803 |
| 2025-06-04 | 11.21 | $10.82 | 218645 |
| 2025-06-03 | 11.26 | $10.87 | 81016 |
| 2025-06-02 | 11.30 | $11.02 | 66400 |
| 2025-05-30 | 11.33 | $11.17 | 30200 |
| 2025-05-29 | 11.34 | $11.24 | 49500 |
| 2025-05-28 | 11.35 | $11.23 | 99849 |
| 2025-05-27 | 11.36 | $11.35 | 65100 |
| 2025-05-23 | 11.36 | $11.24 | 59400 |
| 2025-05-22 | 11.37 | $11.31 | 52000 |
| 2025-05-21 | 11.37 | $11.42 | 61845 |
| 2025-05-20 | 11.36 | $11.49 | 83313 |
| 2025-05-19 | 11.34 | $11.47 | 33100 |
| 2025-05-16 | 11.32 | $11.55 | 69800 |
| 2025-05-15 | 11.28 | $11.59 | 159900 |
| 2025-05-14 | 11.24 | $11.39 | 122646 |
| 2025-05-13 | 11.21 | $11.32 | 47300 |
| 2025-05-12 | 11.19 | $11.32 | 94900 |
| 2025-05-09 | 11.15 | $11.15 | 43400 |
| 2025-05-08 | 11.13 | $11.12 | 34504 |
| 2025-05-07 | 11.11 | $11.18 | 36100 |
| 2025-05-06 | 11.08 | $11.19 | 51821 |
| 2025-05-05 | 11.04 | $11.40 | 48700 |
| 2025-05-02 | 10.98 | $11.48 | 67500 |
| 2025-05-01 | 10.91 | $11.31 | 42600 |
| 2025-04-30 | 10.85 | $11.25 | 45300 |
| 2025-04-29 | 10.80 | $11.29 | 66416 |
| 2025-04-28 | 10.74 | $11.18 | 58200 |
| 2025-04-25 | 10.70 | $11.20 | 48800 |
| 2025-04-24 | 10.65 | $11.16 | 45200 |
| 2025-04-23 | 10.61 | $11.08 | 86300 |
| 2025-04-22 | 10.58 | $11.00 | 80500 |
| 2025-04-21 | 10.56 | $10.64 | 35202 |
| 2025-04-17 | 10.58 | $10.60 | 81002 |
| 2025-04-16 | 10.60 | $10.46 | 78100 |
| 2025-04-15 | 10.65 | $10.38 | 51807 |
| 2025-04-14 | 10.70 | $10.24 | 59023 |
| 2025-04-11 | 10.77 | $10.18 | 149400 |
| 2025-04-10 | 10.86 | $10.25 | 107100 |
| 2025-04-09 | 10.94 | $10.53 | 307217 |
| 2025-04-08 | 11.00 | $10.11 | 125746 |
| 2025-04-07 | 11.10 | $10.25 | 235900 |
| 2025-04-04 | 11.19 | $10.43 | 206000 |
| 2025-04-03 | 11.27 | $10.80 | 402100 |
| 2025-04-02 | 11.32 | $11.24 | 59911 |
| 2025-04-01 | 11.33 | $11.24 | 49122 |
| 2025-03-31 | 11.33 | $11.26 | 103111 |
| 2025-03-28 | 11.34 | $11.25 | 50900 |
| 2025-03-27 | 11.34 | $11.39 | 54302 |
| 2025-03-26 | 11.34 | $11.42 | 99700 |
| 2025-03-25 | 11.32 | $11.45 | 40844 |
| 2025-03-24 | 11.31 | $11.41 | 57200 |
| 2025-03-21 | 11.29 | $11.41 | 55718 |
| 2025-03-20 | 11.28 | $11.45 | 56800 |
| 2025-03-19 | 11.26 | $11.46 | 31000 |
| 2025-03-18 | 11.24 | $11.34 | 59800 |
| 2025-03-17 | 11.23 | $11.28 | 48348 |
| 2025-03-14 | 11.23 | $11.25 | 31421 |
| 2025-03-13 | 11.24 | $11.17 | 47604 |
| 2025-03-12 | 11.25 | $11.12 | 320507 |
| 2025-03-11 | 11.26 | $11.10 | 151420 |
| 2025-03-10 | 11.28 | $11.06 | 114047 |
| 2025-03-07 | 11.31 | $11.37 | 58600 |
| 2025-03-06 | 11.31 | $11.40 | 50524 |
| 2025-03-05 | 11.30 | $11.31 | 130000 |
| 2025-03-04 | 11.30 | $11.21 | 120233 |
| 2025-03-03 | 11.32 | $11.40 | 86600 |
| 2025-02-28 | 11.32 | $11.18 | 337402 |
| 2025-02-27 | 11.34 | $11.20 | 148300 |
| 2025-02-26 | 11.36 | $11.31 | 60535 |
| 2025-02-25 | 11.37 | $11.15 | 103100 |
| 2025-02-24 | 11.41 | $11.26 | 56400 |
| 2025-02-21 | 11.43 | $11.21 | 107123 |
| 2025-02-20 | 11.46 | $11.45 | 68400 |
| 2025-02-19 | 11.48 | $11.44 | 22900 |
| 2025-02-18 | 11.49 | $11.30 | 52100 |
| 2025-02-14 | 11.52 | $11.39 | 118200 |
| 2025-02-13 | 11.55 | $11.42 | 244100 |
| 2025-02-12 | 11.57 | $11.35 | 40400 |
| 2025-02-11 | 11.59 | $11.32 | 71830 |
| 2025-02-10 | 11.62 | $11.51 | 97200 |
| 2025-02-07 | 11.63 | $11.45 | 121700 |
| 2025-02-06 | 11.65 | $11.46 | 61800 |
| 2025-02-05 | 11.66 | $11.43 | 70649 |
| 2025-02-04 | 11.68 | $11.55 | 69318 |
| 2025-02-03 | 11.69 | $11.49 | 30100 |
| 2025-01-31 | 11.71 | $11.69 | 40100 |
| 2025-01-30 | 11.71 | $11.74 | 94116 |
| 2025-01-29 | 11.71 | $11.75 | 29400 |
| 2025-01-28 | 11.70 | $11.78 | 35900 |
| 2025-01-27 | 11.70 | $11.84 | 47600 |
| 2025-01-24 | 11.69 | $11.85 | 47440 |
| 2025-01-23 | 11.68 | $11.91 | 29204 |
| 2025-01-22 | 11.67 | $11.86 | 150809 |
| 2025-01-21 | 11.66 | $11.98 | 57400 |
| 2025-01-17 | 11.65 | $11.63 | 37700 |
| 2025-01-16 | 11.67 | $11.76 | 25828 |
| 2025-01-15 | 11.68 | $11.58 | 94600 |
| 2025-01-14 | 11.71 | $11.25 | 68621 |
| 2025-01-13 | 11.79 | $11.08 | 119504 |
| 2025-01-10 | 11.88 | $11.04 | 202826 |
| 2025-01-08 | 11.98 | $11.46 | 178400 |
| 2025-01-07 | 12.05 | $11.73 | 88845 |
| 2025-01-06 | 12.10 | $11.86 | 54809 |
| 2025-01-03 | 12.14 | $11.85 | 68124 |
| 2025-01-02 | 12.18 | $11.87 | 67201 |
| 2024-12-31 | 12.22 | $11.92 | 42329 |
| 2024-12-30 | 12.26 | $11.86 | 74300 |
| 2024-12-27 | 12.30 | $12.03 | 30900 |
| 2024-12-26 | 12.33 | $12.24 | 58600 |
| 2024-12-24 | 12.34 | $12.30 | 120406 |
| 2024-12-23 | 12.33 | $12.03 | 91400 |
| 2024-12-20 | 12.36 | $12.20 | 1.2M |
| 2024-12-19 | 12.37 | $12.12 | 297800 |
| 2024-12-18 | 12.39 | $12.38 | 375000 |
| 2024-12-17 | 12.38 | $12.61 | 267702 |
| 2024-12-16 | 12.35 | $12.40 | 250231 |
| 2024-12-13 | 12.33 | $12.48 | 134545 |
| 2024-12-12 | 12.31 | $12.58 | 139108 |
| 2024-12-11 | 12.28 | $12.47 | 107134 |
| 2024-12-10 | 12.26 | $12.42 | 111100 |
| 2024-12-09 | 12.25 | $12.36 | 272600 |
| 2024-12-06 | 12.23 | $12.37 | 74800 |
| 2024-12-05 | 12.22 | $12.39 | 86800 |
| 2024-12-04 | 12.20 | $12.41 | 83400 |
| 2024-12-03 | 12.18 | $12.51 | 255202 |
| 2024-12-02 | 12.15 | $12.21 | 84900 |
| 2024-11-29 | 12.14 | $12.04 | 37147 |
| 2024-11-27 | 12.14 | $11.99 | 64200 |
| 2024-11-26 | 12.15 | $11.87 | 123831 |
| 2024-11-25 | 12.18 | $11.95 | 199521 |
| 2024-11-22 | 12.19 | $12.20 | 149820 |
| 2024-11-21 | 12.18 | $12.11 | 224817 |
| 2024-11-20 | 12.17 | $12.19 | 240900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.44
2026-07-23
Close Price
$15.42
Vol: 45615
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.35
Average
12.45
Maximum
15.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.44 | $15.42 | 45615 |
| 2026-07-22 | 15.41 | $15.52 | 99246 |
| 2026-07-21 | 15.35 | $15.33 | 34000 |
| 2026-07-20 | 15.32 | $15.30 | 47838 |
| 2026-07-17 | 15.30 | $15.31 | 82423 |
| 2026-07-16 | 15.26 | $15.35 | 63806 |
| 2026-07-15 | 15.21 | $15.11 | 39028 |
| 2026-07-14 | 15.20 | $15.20 | 59516 |
| 2026-07-13 | 15.17 | $15.07 | 40279 |
| 2026-07-10 | 15.16 | $15.06 | 78500 |
| 2026-07-09 | 15.15 | $15.09 | 42000 |
| 2026-07-08 | 15.12 | $14.91 | 53100 |
| 2026-07-07 | 15.13 | $14.98 | 32100 |
| 2026-07-06 | 15.13 | $15.06 | 71517 |
| 2026-07-02 | 15.11 | $15.21 | 59500 |
| 2026-07-01 | 15.04 | $15.25 | 67310 |
| 2026-06-30 | 14.96 | $15.06 | 50134 |
| 2026-06-29 | 14.91 | $15.14 | 72800 |
| 2026-06-26 | 14.82 | $15.30 | 605200 |
| 2026-06-25 | 14.69 | $14.90 | 47707 |
| 2026-06-24 | 14.62 | $14.93 | 121403 |
| 2026-06-23 | 14.53 | $14.89 | 104700 |
| 2026-06-22 | 14.43 | $14.53 | 109920 |
| 2026-06-18 | 14.39 | $14.49 | 142913 |
| 2026-06-17 | 14.35 | $14.43 | 87028 |
| 2026-06-16 | 14.32 | $14.52 | 103700 |
| 2026-06-15 | 14.26 | $14.45 | 59032 |
| 2026-06-12 | 14.21 | $14.37 | 78100 |
| 2026-06-11 | 14.17 | $14.35 | 55500 |
| 2026-06-10 | 14.12 | $14.32 | 82700 |
| 2026-06-09 | 14.08 | $14.17 | 51300 |
| 2026-06-08 | 14.05 | $14.13 | 36110 |
| 2026-06-05 | 14.03 | $14.08 | 64500 |
| 2026-06-04 | 14.02 | $13.95 | 101000 |
| 2026-06-03 | 14.03 | $13.87 | 71324 |
| 2026-06-02 | 14.07 | $14.04 | 81008 |
| 2026-06-01 | 14.07 | $13.90 | 69500 |
| 2026-05-29 | 14.10 | $13.94 | 69845 |
| 2026-05-28 | 14.13 | $14.13 | 48400 |
| 2026-05-27 | 14.12 | $14.17 | 60500 |
| 2026-05-26 | 14.10 | $14.25 | 174716 |
| 2026-05-22 | 14.06 | $14.02 | 64142 |
| 2026-05-21 | 14.06 | $14.02 | 89231 |
| 2026-05-20 | 14.06 | $13.97 | 57800 |
| 2026-05-19 | 14.07 | $13.99 | 61900 |
| 2026-05-18 | 14.08 | $14.06 | 85000 |
| 2026-05-15 | 14.08 | $13.96 | 120800 |
| 2026-05-14 | 14.09 | $14.09 | 80700 |
| 2026-05-13 | 14.08 | $14.00 | 132525 |
| 2026-05-12 | 14.09 | $13.92 | 67107 |
| 2026-05-11 | 14.12 | $13.97 | 108531 |
| 2026-05-08 | 14.13 | $14.15 | 70400 |
| 2026-05-07 | 14.11 | $14.18 | 81200 |
| 2026-05-06 | 14.09 | $14.03 | 116700 |
| 2026-05-05 | 14.08 | $13.99 | 91500 |
| 2026-05-04 | 14.09 | $13.87 | 106936 |
| 2026-05-01 | 14.12 | $14.02 | 94400 |
| 2026-04-30 | 14.12 | $13.98 | 83700 |
| 2026-04-29 | 14.13 | $14.05 | 117000 |
| 2026-04-28 | 14.13 | $14.13 | 132936 |
| 2026-04-27 | 14.11 | $14.05 | 141417 |
| 2026-04-24 | 14.10 | $14.01 | 150200 |
| 2026-04-23 | 14.10 | $14.01 | 81000 |
| 2026-04-22 | 14.09 | $13.97 | 93400 |
| 2026-04-21 | 14.09 | $13.93 | 78300 |
| 2026-04-20 | 14.10 | $14.09 | 52608 |
| 2026-04-17 | 14.08 | $14.07 | 259300 |
| 2026-04-16 | 14.05 | $13.98 | 114800 |
| 2026-04-15 | 14.04 | $14.01 | 84400 |
| 2026-04-14 | 14.02 | $14.01 | 102200 |
| 2026-04-13 | 13.99 | $13.99 | 43324 |
| 2026-04-10 | 13.96 | $14.05 | 111221 |
| 2026-04-09 | 13.92 | $14.15 | 164300 |
| 2026-04-08 | 13.84 | $13.99 | 375938 |
| 2026-04-07 | 13.78 | $13.99 | 155105 |
| 2026-04-06 | 13.71 | $13.85 | 90122 |
| 2026-04-02 | 13.66 | $13.86 | 330947 |
| 2026-04-01 | 13.60 | $13.82 | 165700 |
| 2026-03-31 | 13.54 | $13.74 | 263000 |
| 2026-03-30 | 13.48 | $13.75 | 110600 |
| 2026-03-27 | 13.41 | $13.49 | 106813 |
| 2026-03-26 | 13.39 | $13.52 | 121500 |
| 2026-03-25 | 13.35 | $13.58 | 116517 |
| 2026-03-24 | 13.30 | $13.52 | 181200 |
| 2026-03-23 | 13.24 | $13.56 | 444026 |
| 2026-03-20 | 13.18 | $13.31 | 475900 |
| 2026-03-19 | 13.15 | $13.21 | 164163 |
| 2026-03-18 | 13.14 | $13.11 | 132500 |
| 2026-03-17 | 13.15 | $13.20 | 101831 |
| 2026-03-16 | 13.14 | $13.23 | 312400 |
| 2026-03-13 | 13.12 | $12.97 | 103400 |
| 2026-03-12 | 13.16 | $12.97 | 115400 |
| 2026-03-11 | 13.20 | $13.02 | 156108 |
| 2026-03-10 | 13.24 | $13.20 | 245217 |
| 2026-03-09 | 13.24 | $13.14 | 92346 |
| 2026-03-06 | 13.26 | $13.23 | 109910 |
| 2026-03-05 | 13.27 | $13.21 | 131400 |
| 2026-03-04 | 13.28 | $13.13 | 122100 |
| 2026-03-03 | 13.30 | $13.19 | 62530 |
| 2026-03-02 | 13.32 | $13.23 | 63200 |
| 2026-02-27 | 13.33 | $13.17 | 157000 |
| 2026-02-26 | 13.36 | $13.27 | 182600 |
| 2026-02-25 | 13.37 | $13.35 | 76200 |
| 2026-02-24 | 13.37 | $13.12 | 35404 |
| 2026-02-23 | 13.41 | $13.04 | 116200 |
| 2026-02-20 | 13.47 | $13.27 | 45800 |
| 2026-02-19 | 13.49 | $13.23 | 28400 |
| 2026-02-18 | 13.53 | $13.31 | 37633 |
| 2026-02-17 | 13.55 | $13.63 | 57100 |
| 2026-02-13 | 13.51 | $13.45 | 44300 |
| 2026-02-12 | 13.50 | $13.42 | 69200 |
| 2026-02-11 | 13.49 | $13.57 | 56800 |
| 2026-02-10 | 13.45 | $13.77 | 98516 |
| 2026-02-09 | 13.36 | $13.84 | 181515 |
| 2026-02-06 | 13.23 | $13.65 | 172709 |
| 2026-02-05 | 13.13 | $13.60 | 163312 |
| 2026-02-04 | 13.02 | $13.28 | 161900 |
| 2026-02-03 | 12.95 | $13.23 | 105800 |
| 2026-02-02 | 12.89 | $13.14 | 101000 |
| 2026-01-30 | 12.84 | $12.96 | 103800 |
| 2026-01-29 | 12.82 | $12.95 | 78700 |
| 2026-01-28 | 12.79 | $12.61 | 72900 |
| 2026-01-27 | 12.84 | $12.76 | 48523 |
| 2026-01-26 | 12.86 | $12.74 | 40500 |
| 2026-01-23 | 12.89 | $12.80 | 56900 |
| 2026-01-22 | 12.90 | $12.90 | 53444 |
| 2026-01-21 | 12.91 | $12.83 | 51600 |
| 2026-01-20 | 12.92 | $12.55 | 59100 |
| 2026-01-16 | 13.00 | $12.76 | 64029 |
| 2026-01-15 | 13.05 | $12.93 | 116727 |
| 2026-01-14 | 13.06 | $12.76 | 88500 |
| 2026-01-13 | 13.12 | $12.89 | 129000 |
| 2026-01-12 | 13.15 | $13.11 | 96900 |
| 2026-01-09 | 13.15 | $13.11 | 112400 |
| 2026-01-08 | 13.14 | $13.09 | 69400 |
| 2026-01-07 | 13.13 | $13.10 | 117643 |
| 2026-01-06 | 13.12 | $13.10 | 106400 |
| 2026-01-05 | 13.11 | $13.07 | 199635 |
| 2026-01-02 | 13.10 | $12.91 | 143026 |
| 2025-12-31 | 13.13 | $12.85 | 89341 |
| 2025-12-30 | 13.17 | $12.90 | 102100 |
| 2025-12-29 | 13.20 | $12.98 | 118029 |
| 2025-12-26 | 13.22 | $13.10 | 65400 |
| 2025-12-24 | 13.22 | $13.09 | 53000 |
| 2025-12-23 | 13.22 | $13.04 | 117800 |
| 2025-12-22 | 13.23 | $13.06 | 105438 |
| 2025-12-19 | 13.23 | $13.08 | 221200 |
| 2025-12-18 | 13.23 | $13.20 | 100400 |
| 2025-12-17 | 13.20 | $13.23 | 54834 |
| 2025-12-16 | 13.15 | $13.18 | 85827 |
| 2025-12-15 | 13.11 | $13.24 | 131800 |
| 2025-12-12 | 13.05 | $13.09 | 78511 |
| 2025-12-11 | 13.00 | $13.10 | 150501 |
| 2025-12-10 | 12.95 | $13.16 | 126447 |
| 2025-12-09 | 12.87 | $13.02 | 134100 |
| 2025-12-08 | 12.81 | $13.04 | 771800 |
| 2025-12-05 | 12.73 | $12.86 | 103942 |
| 2025-12-04 | 12.68 | $12.88 | 97200 |
| 2025-12-03 | 12.61 | $12.88 | 184500 |
| 2025-12-02 | 12.53 | $12.61 | 110800 |
| 2025-12-01 | 12.50 | $12.59 | 396300 |
| 2025-11-28 | 12.46 | $12.65 | 60500 |
| 2025-11-26 | 12.40 | $12.75 | 209748 |
| 2025-11-25 | 12.31 | $12.72 | 332312 |
| 2025-11-24 | 12.22 | $12.49 | 396935 |
| 2025-11-21 | 12.15 | $12.25 | 206500 |
| 2025-11-20 | 12.13 | $11.96 | 127142 |
| 2025-11-19 | 12.16 | $12.01 | 98800 |
| 2025-11-18 | 12.18 | $12.05 | 480100 |
| 2025-11-17 | 12.20 | $12.17 | 142600 |
| 2025-11-14 | 12.20 | $12.30 | 167245 |
| 2025-11-13 | 12.17 | $12.25 | 66700 |
| 2025-11-12 | 12.15 | $12.27 | 70111 |
| 2025-11-11 | 12.12 | $12.15 | 69944 |
| 2025-11-10 | 12.11 | $12.09 | 53500 |
| 2025-11-07 | 12.11 | $12.07 | 44900 |
| 2025-11-06 | 12.11 | $12.04 | 49200 |
| 2025-11-05 | 12.12 | $12.24 | 95839 |
| 2025-11-04 | 12.08 | $12.19 | 40016 |
| 2025-11-03 | 12.06 | $12.19 | 24800 |
| 2025-10-31 | 12.03 | $12.12 | 47600 |
| 2025-10-30 | 12.00 | $12.16 | 92500 |
| 2025-10-29 | 11.97 | $12.02 | 98225 |
| 2025-10-28 | 11.96 | $12.01 | 68304 |
| 2025-10-27 | 11.95 | $11.99 | 63614 |
| 2025-10-24 | 11.94 | $11.98 | 125233 |
| 2025-10-23 | 11.94 | $12.00 | 58702 |
| 2025-10-22 | 11.93 | $12.05 | 79628 |
| 2025-10-21 | 11.90 | $11.96 | 44600 |
| 2025-10-20 | 11.90 | $11.84 | 26623 |
| 2025-10-17 | 11.91 | $11.69 | 102134 |
| 2025-10-16 | 11.97 | $11.76 | 68300 |
| 2025-10-15 | 12.01 | $11.95 | 53100 |
| 2025-10-14 | 12.02 | $11.96 | 39100 |
| 2025-10-13 | 12.04 | $11.94 | 47800 |
| 2025-10-10 | 12.06 | $11.85 | 161108 |
| 2025-10-09 | 12.10 | $12.01 | 50322 |
| 2025-10-08 | 12.11 | $12.01 | 55428 |
| 2025-10-07 | 12.13 | $12.06 | 24400 |
| 2025-10-06 | 12.13 | $12.02 | 44900 |
| 2025-10-03 | 12.15 | $12.02 | 78500 |
| 2025-10-02 | 12.17 | $12.00 | 40100 |
| 2025-10-01 | 12.19 | $11.96 | 106218 |
| 2025-09-30 | 12.23 | $12.02 | 138609 |
| 2025-09-29 | 12.26 | $12.03 | 78827 |
| 2025-09-26 | 12.29 | $12.24 | 54600 |
| 2025-09-25 | 12.28 | $12.25 | 42700 |
| 2025-09-24 | 12.26 | $12.31 | 24213 |
| 2025-09-23 | 12.23 | $12.30 | 102231 |
| 2025-09-22 | 12.20 | $12.26 | 28500 |
| 2025-09-19 | 12.17 | $12.28 | 156632 |
| 2025-09-18 | 12.13 | $12.14 | 60219 |
| 2025-09-17 | 12.10 | $12.09 | 107336 |
| 2025-09-16 | 12.09 | $12.17 | 36900 |
| 2025-09-15 | 12.06 | $12.11 | 47426 |
| 2025-09-12 | 12.03 | $12.03 | 18824 |
| 2025-09-11 | 12.01 | $12.13 | 46507 |
| 2025-09-10 | 11.97 | $12.04 | 136311 |
| 2025-09-09 | 11.94 | $11.99 | 39233 |
| 2025-09-08 | 11.92 | $11.96 | 34500 |
| 2025-09-05 | 11.90 | $11.93 | 39100 |
| 2025-09-04 | 11.88 | $12.00 | 33900 |
| 2025-09-03 | 11.84 | $11.79 | 29122 |
| 2025-09-02 | 11.84 | $11.88 | 27600 |
| 2025-08-29 | 11.82 | $11.98 | 40327 |
| 2025-08-28 | 11.78 | $12.00 | 48200 |
| 2025-08-27 | 11.72 | $11.97 | 71903 |
| 2025-08-26 | 11.66 | $11.86 | 45336 |
| 2025-08-25 | 11.61 | $11.67 | 19530 |
| 2025-08-22 | 11.60 | $11.82 | 188800 |
| 2025-08-21 | 11.55 | $11.54 | 23342 |
| 2025-08-20 | 11.56 | $11.66 | 60826 |
| 2025-08-19 | 11.53 | $11.60 | 27103 |
| 2025-08-18 | 11.52 | $11.52 | 36400 |
| 2025-08-15 | 11.53 | $11.44 | 44800 |
| 2025-08-14 | 11.55 | $11.62 | 43300 |
| 2025-08-13 | 11.53 | $11.67 | 41535 |
| 2025-08-12 | 11.51 | $11.59 | 50383 |
| 2025-08-11 | 11.49 | $11.28 | 50726 |
| 2025-08-08 | 11.54 | $11.25 | 40900 |
| 2025-08-07 | 11.61 | $11.30 | 86845 |
| 2025-08-06 | 11.67 | $11.41 | 78600 |
| 2025-08-05 | 11.72 | $11.29 | 86800 |
| 2025-08-04 | 11.81 | $11.47 | 68635 |
| 2025-08-01 | 11.87 | $11.46 | 85500 |
| 2025-07-31 | 11.94 | $11.67 | 86000 |
| 2025-07-30 | 11.97 | $11.78 | 76400 |
| 2025-07-29 | 11.99 | $11.90 | 54600 |
| 2025-07-28 | 11.99 | $11.93 | 51300 |
| 2025-07-25 | 11.97 | $11.99 | 104717 |
| 2025-07-24 | 11.94 | $12.03 | 108500 |
| 2025-07-23 | 11.90 | $12.02 | 170800 |
| 2025-07-22 | 11.84 | $11.90 | 95300 |
| 2025-07-21 | 11.81 | $11.90 | 69700 |
| 2025-07-18 | 11.76 | $11.84 | 85800 |
| 2025-07-17 | 11.73 | $11.86 | 195837 |
| 2025-07-16 | 11.68 | $11.73 | 70700 |
| 2025-07-15 | 11.64 | $11.51 | 72443 |
| 2025-07-14 | 11.65 | $11.73 | 47414 |
| 2025-07-11 | 11.61 | $11.68 | 49100 |
| 2025-07-10 | 11.58 | $11.82 | 46200 |
| 2025-07-09 | 11.51 | $11.80 | 66700 |
| 2025-07-08 | 11.43 | $11.78 | 142800 |
| 2025-07-07 | 11.35 | $11.64 | 96908 |
| 2025-07-03 | 11.27 | $11.51 | 73114 |
| 2025-07-02 | 11.22 | $11.41 | 91914 |
| 2025-07-01 | 11.17 | $11.35 | 195607 |
| 2025-06-30 | 11.14 | $11.25 | 218212 |
| 2025-06-27 | 11.11 | $11.42 | 2.5M |
| 2025-06-26 | 11.05 | $11.29 | 140420 |
| 2025-06-25 | 11.00 | $11.06 | 55118 |
| 2025-06-24 | 11.00 | $11.10 | 50248 |
| 2025-06-23 | 10.98 | $10.87 | 88126 |
| 2025-06-20 | 11.02 | $10.84 | 79500 |
| 2025-06-18 | 11.06 | $10.82 | 55100 |
| 2025-06-17 | 11.12 | $10.94 | 98329 |
| 2025-06-16 | 11.16 | $11.01 | 59100 |
| 2025-06-13 | 11.19 | $11.12 | 42237 |
| 2025-06-12 | 11.21 | $11.17 | 46244 |
| 2025-06-11 | 11.21 | $11.36 | 65400 |
| 2025-06-10 | 11.18 | $11.50 | 98500 |
| 2025-06-09 | 11.11 | $11.24 | 111604 |
| 2025-06-06 | 11.09 | $11.05 | 194011 |
| 2025-06-05 | 11.10 | $10.90 | 156803 |
| 2025-06-04 | 11.15 | $10.82 | 218645 |
| 2025-06-03 | 11.22 | $10.87 | 81016 |
| 2025-06-02 | 11.30 | $11.02 | 66400 |
| 2025-05-30 | 11.35 | $11.17 | 30200 |
| 2025-05-29 | 11.38 | $11.24 | 49500 |
| 2025-05-28 | 11.40 | $11.23 | 99849 |
| 2025-05-27 | 11.42 | $11.35 | 65100 |
| 2025-05-23 | 11.43 | $11.24 | 59400 |
| 2025-05-22 | 11.45 | $11.31 | 52000 |
| 2025-05-21 | 11.46 | $11.42 | 61845 |
| 2025-05-20 | 11.45 | $11.49 | 83313 |
| 2025-05-19 | 11.43 | $11.47 | 33100 |
| 2025-05-16 | 11.40 | $11.55 | 69800 |
| 2025-05-15 | 11.35 | $11.59 | 159900 |
| 2025-05-14 | 11.29 | $11.39 | 122646 |
| 2025-05-13 | 11.25 | $11.32 | 47300 |
| 2025-05-12 | 11.22 | $11.32 | 94900 |
| 2025-05-09 | 11.19 | $11.15 | 43400 |
| 2025-05-08 | 11.19 | $11.12 | 34504 |
| 2025-05-07 | 11.19 | $11.18 | 36100 |
| 2025-05-06 | 11.18 | $11.19 | 51821 |
| 2025-05-05 | 11.17 | $11.40 | 48700 |
| 2025-05-02 | 11.11 | $11.48 | 67500 |
| 2025-05-01 | 11.02 | $11.31 | 42600 |
| 2025-04-30 | 10.96 | $11.25 | 45300 |
| 2025-04-29 | 10.89 | $11.29 | 66416 |
| 2025-04-28 | 10.81 | $11.18 | 58200 |
| 2025-04-25 | 10.74 | $11.20 | 48800 |
| 2025-04-24 | 10.65 | $11.16 | 45200 |
| 2025-04-23 | 10.56 | $11.08 | 86300 |
| 2025-04-22 | 10.47 | $11.00 | 80500 |
| 2025-04-21 | 10.39 | $10.64 | 35202 |
| 2025-04-17 | 10.36 | $10.60 | 81002 |
| 2025-04-16 | 10.35 | $10.46 | 78100 |
| 2025-04-15 | 10.36 | $10.38 | 51807 |
| 2025-04-14 | 10.40 | $10.24 | 59023 |
| 2025-04-11 | 10.47 | $10.18 | 149400 |
| 2025-04-10 | 10.57 | $10.25 | 107100 |
| 2025-04-09 | 10.67 | $10.53 | 307217 |
| 2025-04-08 | 10.73 | $10.11 | 125746 |
| 2025-04-07 | 10.89 | $10.25 | 235900 |
| 2025-04-04 | 11.05 | $10.43 | 206000 |
| 2025-04-03 | 11.20 | $10.80 | 402100 |
| 2025-04-02 | 11.29 | $11.24 | 59911 |
| 2025-04-01 | 11.30 | $11.24 | 49122 |
| 2025-03-31 | 11.32 | $11.26 | 103111 |
| 2025-03-28 | 11.33 | $11.25 | 50900 |
| 2025-03-27 | 11.35 | $11.39 | 54302 |
| 2025-03-26 | 11.34 | $11.42 | 99700 |
| 2025-03-25 | 11.33 | $11.45 | 40844 |
| 2025-03-24 | 11.30 | $11.41 | 57200 |
| 2025-03-21 | 11.28 | $11.41 | 55718 |
| 2025-03-20 | 11.26 | $11.45 | 56800 |
| 2025-03-19 | 11.22 | $11.46 | 31000 |
| 2025-03-18 | 11.18 | $11.34 | 59800 |
| 2025-03-17 | 11.16 | $11.28 | 48348 |
| 2025-03-14 | 11.15 | $11.25 | 31421 |
| 2025-03-13 | 11.14 | $11.17 | 47604 |
| 2025-03-12 | 11.15 | $11.12 | 320507 |
| 2025-03-11 | 11.17 | $11.10 | 151420 |
| 2025-03-10 | 11.20 | $11.06 | 114047 |
| 2025-03-07 | 11.25 | $11.37 | 58600 |
| 2025-03-06 | 11.23 | $11.40 | 50524 |
| 2025-03-05 | 11.21 | $11.31 | 130000 |
| 2025-03-04 | 11.21 | $11.21 | 120233 |
| 2025-03-03 | 11.22 | $11.40 | 86600 |
| 2025-02-28 | 11.20 | $11.18 | 337402 |
| 2025-02-27 | 11.22 | $11.20 | 148300 |
| 2025-02-26 | 11.25 | $11.31 | 60535 |
| 2025-02-25 | 11.25 | $11.15 | 103100 |
| 2025-02-24 | 11.29 | $11.26 | 56400 |
| 2025-02-21 | 11.32 | $11.21 | 107123 |
| 2025-02-20 | 11.36 | $11.45 | 68400 |
| 2025-02-19 | 11.36 | $11.44 | 22900 |
| 2025-02-18 | 11.36 | $11.30 | 52100 |
| 2025-02-14 | 11.39 | $11.39 | 118200 |
| 2025-02-13 | 11.41 | $11.42 | 244100 |
| 2025-02-12 | 11.42 | $11.35 | 40400 |
| 2025-02-11 | 11.45 | $11.32 | 71830 |
| 2025-02-10 | 11.50 | $11.51 | 97200 |
| 2025-02-07 | 11.51 | $11.45 | 121700 |
| 2025-02-06 | 11.54 | $11.46 | 61800 |
| 2025-02-05 | 11.57 | $11.43 | 70649 |
| 2025-02-04 | 11.61 | $11.55 | 69318 |
| 2025-02-03 | 11.64 | $11.49 | 30100 |
| 2025-01-31 | 11.68 | $11.69 | 40100 |
| 2025-01-30 | 11.69 | $11.74 | 94116 |
| 2025-01-29 | 11.69 | $11.75 | 29400 |
| 2025-01-28 | 11.69 | $11.78 | 35900 |
| 2025-01-27 | 11.69 | $11.84 | 47600 |
| 2025-01-24 | 11.66 | $11.85 | 47440 |
| 2025-01-23 | 11.64 | $11.91 | 29204 |
| 2025-01-22 | 11.60 | $11.86 | 150809 |
| 2025-01-21 | 11.56 | $11.98 | 57400 |
| 2025-01-17 | 11.50 | $11.63 | 37700 |
| 2025-01-16 | 11.50 | $11.76 | 25828 |
| 2025-01-15 | 11.47 | $11.58 | 94600 |
| 2025-01-14 | 11.48 | $11.25 | 68621 |
| 2025-01-13 | 11.56 | $11.08 | 119504 |
| 2025-01-10 | 11.69 | $11.04 | 202826 |
| 2025-01-08 | 11.85 | $11.46 | 178400 |
| 2025-01-07 | 11.95 | $11.73 | 88845 |
| 2025-01-06 | 12.01 | $11.86 | 54809 |
| 2025-01-03 | 12.05 | $11.85 | 68124 |
| 2025-01-02 | 12.10 | $11.87 | 67201 |
| 2024-12-31 | 12.15 | $11.92 | 42329 |
| 2024-12-30 | 12.20 | $11.86 | 74300 |
| 2024-12-27 | 12.28 | $12.03 | 30900 |
| 2024-12-26 | 12.33 | $12.24 | 58600 |
| 2024-12-24 | 12.34 | $12.30 | 120406 |
| 2024-12-23 | 12.34 | $12.03 | 91400 |
| 2024-12-20 | 12.40 | $12.20 | 1.2M |
| 2024-12-19 | 12.44 | $12.12 | 297800 |
| 2024-12-18 | 12.49 | $12.38 | 375000 |
| 2024-12-17 | 12.50 | $12.61 | 267702 |
| 2024-12-16 | 12.46 | $12.40 | 250231 |
| 2024-12-13 | 12.46 | $12.48 | 134545 |
| 2024-12-12 | 12.44 | $12.58 | 139108 |
| 2024-12-11 | 12.39 | $12.47 | 107134 |
| 2024-12-10 | 12.36 | $12.42 | 111100 |
| 2024-12-09 | 12.33 | $12.36 | 272600 |
| 2024-12-06 | 12.32 | $12.37 | 74800 |
| 2024-12-05 | 12.29 | $12.39 | 86800 |
| 2024-12-04 | 12.26 | $12.41 | 83400 |
| 2024-12-03 | 12.22 | $12.51 | 255202 |
| 2024-12-02 | 12.15 | $12.21 | 84900 |
| 2024-11-29 | 12.13 | $12.04 | 37147 |
| 2024-11-27 | 12.14 | $11.99 | 64200 |
| 2024-11-26 | 12.16 | $11.87 | 123831 |
| 2024-11-25 | 12.22 | $11.95 | 199521 |
| 2024-11-22 | 12.26 | $12.20 | 149820 |
| 2024-11-21 | 12.26 | $12.11 | 224817 |
| 2024-11-20 | 12.28 | $12.19 | 240900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.46
2026-07-23
Close Price
$15.42
Vol: 45615
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.20
Average
12.45
Maximum
15.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.46 | $15.42 | 45615 |
| 2026-07-22 | 15.43 | $15.52 | 99246 |
| 2026-07-21 | 15.37 | $15.33 | 34000 |
| 2026-07-20 | 15.34 | $15.30 | 47838 |
| 2026-07-17 | 15.32 | $15.31 | 82423 |
| 2026-07-16 | 15.29 | $15.35 | 63806 |
| 2026-07-15 | 15.23 | $15.11 | 39028 |
| 2026-07-14 | 15.23 | $15.20 | 59516 |
| 2026-07-13 | 15.20 | $15.07 | 40279 |
| 2026-07-10 | 15.21 | $15.06 | 78500 |
| 2026-07-09 | 15.21 | $15.09 | 42000 |
| 2026-07-08 | 15.20 | $14.91 | 53100 |
| 2026-07-07 | 15.24 | $14.98 | 32100 |
| 2026-07-06 | 15.27 | $15.06 | 71517 |
| 2026-07-02 | 15.26 | $15.21 | 59500 |
| 2026-07-01 | 15.21 | $15.25 | 67310 |
| 2026-06-30 | 15.12 | $15.06 | 50134 |
| 2026-06-29 | 15.07 | $15.14 | 72800 |
| 2026-06-26 | 14.98 | $15.30 | 605200 |
| 2026-06-25 | 14.81 | $14.90 | 47707 |
| 2026-06-24 | 14.73 | $14.93 | 121403 |
| 2026-06-23 | 14.62 | $14.89 | 104700 |
| 2026-06-22 | 14.49 | $14.53 | 109920 |
| 2026-06-18 | 14.45 | $14.49 | 142913 |
| 2026-06-17 | 14.41 | $14.43 | 87028 |
| 2026-06-16 | 14.38 | $14.52 | 103700 |
| 2026-06-15 | 14.31 | $14.45 | 59032 |
| 2026-06-12 | 14.24 | $14.37 | 78100 |
| 2026-06-11 | 14.18 | $14.35 | 55500 |
| 2026-06-10 | 14.12 | $14.32 | 82700 |
| 2026-06-09 | 14.05 | $14.17 | 51300 |
| 2026-06-08 | 14.01 | $14.13 | 36110 |
| 2026-06-05 | 13.98 | $14.08 | 64500 |
| 2026-06-04 | 13.96 | $13.95 | 101000 |
| 2026-06-03 | 13.98 | $13.87 | 71324 |
| 2026-06-02 | 14.02 | $14.04 | 81008 |
| 2026-06-01 | 14.02 | $13.90 | 69500 |
| 2026-05-29 | 14.06 | $13.94 | 69845 |
| 2026-05-28 | 14.10 | $14.13 | 48400 |
| 2026-05-27 | 14.09 | $14.17 | 60500 |
| 2026-05-26 | 14.06 | $14.25 | 174716 |
| 2026-05-22 | 14.00 | $14.02 | 64142 |
| 2026-05-21 | 14.00 | $14.02 | 89231 |
| 2026-05-20 | 14.00 | $13.97 | 57800 |
| 2026-05-19 | 14.01 | $13.99 | 61900 |
| 2026-05-18 | 14.02 | $14.06 | 85000 |
| 2026-05-15 | 14.02 | $13.96 | 120800 |
| 2026-05-14 | 14.04 | $14.09 | 80700 |
| 2026-05-13 | 14.02 | $14.00 | 132525 |
| 2026-05-12 | 14.03 | $13.92 | 67107 |
| 2026-05-11 | 14.07 | $13.97 | 108531 |
| 2026-05-08 | 14.10 | $14.15 | 70400 |
| 2026-05-07 | 14.07 | $14.18 | 81200 |
| 2026-05-06 | 14.03 | $14.03 | 116700 |
| 2026-05-05 | 14.03 | $13.99 | 91500 |
| 2026-05-04 | 14.04 | $13.87 | 106936 |
| 2026-05-01 | 14.09 | $14.02 | 94400 |
| 2026-04-30 | 14.10 | $13.98 | 83700 |
| 2026-04-29 | 14.12 | $14.05 | 117000 |
| 2026-04-28 | 14.13 | $14.13 | 132936 |
| 2026-04-27 | 14.11 | $14.05 | 141417 |
| 2026-04-24 | 14.10 | $14.01 | 150200 |
| 2026-04-23 | 14.11 | $14.01 | 81000 |
| 2026-04-22 | 14.12 | $13.97 | 93400 |
| 2026-04-21 | 14.13 | $13.93 | 78300 |
| 2026-04-20 | 14.16 | $14.09 | 52608 |
| 2026-04-17 | 14.15 | $14.07 | 259300 |
| 2026-04-16 | 14.13 | $13.98 | 114800 |
| 2026-04-15 | 14.13 | $14.01 | 84400 |
| 2026-04-14 | 14.12 | $14.01 | 102200 |
| 2026-04-13 | 14.11 | $13.99 | 43324 |
| 2026-04-10 | 14.09 | $14.05 | 111221 |
| 2026-04-09 | 14.05 | $14.15 | 164300 |
| 2026-04-08 | 13.96 | $13.99 | 375938 |
| 2026-04-07 | 13.90 | $13.99 | 155105 |
| 2026-04-06 | 13.82 | $13.85 | 90122 |
| 2026-04-02 | 13.77 | $13.86 | 330947 |
| 2026-04-01 | 13.70 | $13.82 | 165700 |
| 2026-03-31 | 13.63 | $13.74 | 263000 |
| 2026-03-30 | 13.56 | $13.75 | 110600 |
| 2026-03-27 | 13.47 | $13.49 | 106813 |
| 2026-03-26 | 13.44 | $13.52 | 121500 |
| 2026-03-25 | 13.39 | $13.58 | 116517 |
| 2026-03-24 | 13.32 | $13.52 | 181200 |
| 2026-03-23 | 13.25 | $13.56 | 444026 |
| 2026-03-20 | 13.14 | $13.31 | 475900 |
| 2026-03-19 | 13.10 | $13.21 | 164163 |
| 2026-03-18 | 13.08 | $13.11 | 132500 |
| 2026-03-17 | 13.08 | $13.20 | 101831 |
| 2026-03-16 | 13.06 | $13.23 | 312400 |
| 2026-03-13 | 13.03 | $12.97 | 103400 |
| 2026-03-12 | 13.07 | $12.97 | 115400 |
| 2026-03-11 | 13.12 | $13.02 | 156108 |
| 2026-03-10 | 13.17 | $13.20 | 245217 |
| 2026-03-09 | 13.17 | $13.14 | 92346 |
| 2026-03-06 | 13.20 | $13.23 | 109910 |
| 2026-03-05 | 13.20 | $13.21 | 131400 |
| 2026-03-04 | 13.20 | $13.13 | 122100 |
| 2026-03-03 | 13.24 | $13.19 | 62530 |
| 2026-03-02 | 13.26 | $13.23 | 63200 |
| 2026-02-27 | 13.28 | $13.17 | 157000 |
| 2026-02-26 | 13.32 | $13.27 | 182600 |
| 2026-02-25 | 13.33 | $13.35 | 76200 |
| 2026-02-24 | 13.32 | $13.12 | 35404 |
| 2026-02-23 | 13.38 | $13.04 | 116200 |
| 2026-02-20 | 13.48 | $13.27 | 45800 |
| 2026-02-19 | 13.53 | $13.23 | 28400 |
| 2026-02-18 | 13.60 | $13.31 | 37633 |
| 2026-02-17 | 13.65 | $13.63 | 57100 |
| 2026-02-13 | 13.61 | $13.45 | 44300 |
| 2026-02-12 | 13.62 | $13.42 | 69200 |
| 2026-02-11 | 13.63 | $13.57 | 56800 |
| 2026-02-10 | 13.59 | $13.77 | 98516 |
| 2026-02-09 | 13.48 | $13.84 | 181515 |
| 2026-02-06 | 13.32 | $13.65 | 172709 |
| 2026-02-05 | 13.18 | $13.60 | 163312 |
| 2026-02-04 | 13.03 | $13.28 | 161900 |
| 2026-02-03 | 12.94 | $13.23 | 105800 |
| 2026-02-02 | 12.85 | $13.14 | 101000 |
| 2026-01-30 | 12.77 | $12.96 | 103800 |
| 2026-01-29 | 12.72 | $12.95 | 78700 |
| 2026-01-28 | 12.67 | $12.61 | 72900 |
| 2026-01-27 | 12.73 | $12.76 | 48523 |
| 2026-01-26 | 12.74 | $12.74 | 40500 |
| 2026-01-23 | 12.77 | $12.80 | 56900 |
| 2026-01-22 | 12.79 | $12.90 | 53444 |
| 2026-01-21 | 12.77 | $12.83 | 51600 |
| 2026-01-20 | 12.78 | $12.55 | 59100 |
| 2026-01-16 | 12.89 | $12.76 | 64029 |
| 2026-01-15 | 12.95 | $12.93 | 116727 |
| 2026-01-14 | 12.96 | $12.76 | 88500 |
| 2026-01-13 | 13.04 | $12.89 | 129000 |
| 2026-01-12 | 13.09 | $13.11 | 96900 |
| 2026-01-09 | 13.08 | $13.11 | 112400 |
| 2026-01-08 | 13.07 | $13.09 | 69400 |
| 2026-01-07 | 13.07 | $13.10 | 117643 |
| 2026-01-06 | 13.05 | $13.10 | 106400 |
| 2026-01-05 | 13.04 | $13.07 | 199635 |
| 2026-01-02 | 13.03 | $12.91 | 143026 |
| 2025-12-31 | 13.06 | $12.85 | 89341 |
| 2025-12-30 | 13.12 | $12.90 | 102100 |
| 2025-12-29 | 13.18 | $12.98 | 118029 |
| 2025-12-26 | 13.22 | $13.10 | 65400 |
| 2025-12-24 | 13.23 | $13.09 | 53000 |
| 2025-12-23 | 13.25 | $13.04 | 117800 |
| 2025-12-22 | 13.28 | $13.06 | 105438 |
| 2025-12-19 | 13.30 | $13.08 | 221200 |
| 2025-12-18 | 13.32 | $13.20 | 100400 |
| 2025-12-17 | 13.31 | $13.23 | 54834 |
| 2025-12-16 | 13.27 | $13.18 | 85827 |
| 2025-12-15 | 13.24 | $13.24 | 131800 |
| 2025-12-12 | 13.17 | $13.09 | 78511 |
| 2025-12-11 | 13.14 | $13.10 | 150501 |
| 2025-12-10 | 13.09 | $13.16 | 126447 |
| 2025-12-09 | 13.00 | $13.02 | 134100 |
| 2025-12-08 | 12.94 | $13.04 | 771800 |
| 2025-12-05 | 12.85 | $12.86 | 103942 |
| 2025-12-04 | 12.80 | $12.88 | 97200 |
| 2025-12-03 | 12.72 | $12.88 | 184500 |
| 2025-12-02 | 12.63 | $12.61 | 110800 |
| 2025-12-01 | 12.59 | $12.59 | 396300 |
| 2025-11-28 | 12.56 | $12.65 | 60500 |
| 2025-11-26 | 12.49 | $12.75 | 209748 |
| 2025-11-25 | 12.37 | $12.72 | 332312 |
| 2025-11-24 | 12.24 | $12.49 | 396935 |
| 2025-11-21 | 12.15 | $12.25 | 206500 |
| 2025-11-20 | 12.11 | $11.96 | 127142 |
| 2025-11-19 | 12.16 | $12.01 | 98800 |
| 2025-11-18 | 12.20 | $12.05 | 480100 |
| 2025-11-17 | 12.24 | $12.17 | 142600 |
| 2025-11-14 | 12.24 | $12.30 | 167245 |
| 2025-11-13 | 12.21 | $12.25 | 66700 |
| 2025-11-12 | 12.18 | $12.27 | 70111 |
| 2025-11-11 | 12.14 | $12.15 | 69944 |
| 2025-11-10 | 12.12 | $12.09 | 53500 |
| 2025-11-07 | 12.13 | $12.07 | 44900 |
| 2025-11-06 | 12.13 | $12.04 | 49200 |
| 2025-11-05 | 12.15 | $12.24 | 95839 |
| 2025-11-04 | 12.11 | $12.19 | 40016 |
| 2025-11-03 | 12.08 | $12.19 | 24800 |
| 2025-10-31 | 12.03 | $12.12 | 47600 |
| 2025-10-30 | 12.00 | $12.16 | 92500 |
| 2025-10-29 | 11.95 | $12.02 | 98225 |
| 2025-10-28 | 11.93 | $12.01 | 68304 |
| 2025-10-27 | 11.91 | $11.99 | 63614 |
| 2025-10-24 | 11.90 | $11.98 | 125233 |
| 2025-10-23 | 11.89 | $12.00 | 58702 |
| 2025-10-22 | 11.86 | $12.05 | 79628 |
| 2025-10-21 | 11.82 | $11.96 | 44600 |
| 2025-10-20 | 11.80 | $11.84 | 26623 |
| 2025-10-17 | 11.81 | $11.69 | 102134 |
| 2025-10-16 | 11.88 | $11.76 | 68300 |
| 2025-10-15 | 11.93 | $11.95 | 53100 |
| 2025-10-14 | 11.95 | $11.96 | 39100 |
| 2025-10-13 | 11.96 | $11.94 | 47800 |
| 2025-10-10 | 11.98 | $11.85 | 161108 |
| 2025-10-09 | 12.03 | $12.01 | 50322 |
| 2025-10-08 | 12.05 | $12.01 | 55428 |
| 2025-10-07 | 12.07 | $12.06 | 24400 |
| 2025-10-06 | 12.08 | $12.02 | 44900 |
| 2025-10-03 | 12.10 | $12.02 | 78500 |
| 2025-10-02 | 12.12 | $12.00 | 40100 |
| 2025-10-01 | 12.16 | $11.96 | 106218 |
| 2025-09-30 | 12.22 | $12.02 | 138609 |
| 2025-09-29 | 12.27 | $12.03 | 78827 |
| 2025-09-26 | 12.32 | $12.24 | 54600 |
| 2025-09-25 | 12.32 | $12.25 | 42700 |
| 2025-09-24 | 12.32 | $12.31 | 24213 |
| 2025-09-23 | 12.29 | $12.30 | 102231 |
| 2025-09-22 | 12.25 | $12.26 | 28500 |
| 2025-09-19 | 12.22 | $12.28 | 156632 |
| 2025-09-18 | 12.17 | $12.14 | 60219 |
| 2025-09-17 | 12.15 | $12.09 | 107336 |
| 2025-09-16 | 12.15 | $12.17 | 36900 |
| 2025-09-15 | 12.11 | $12.11 | 47426 |
| 2025-09-12 | 12.08 | $12.03 | 18824 |
| 2025-09-11 | 12.07 | $12.13 | 46507 |
| 2025-09-10 | 12.02 | $12.04 | 136311 |
| 2025-09-09 | 11.99 | $11.99 | 39233 |
| 2025-09-08 | 11.97 | $11.96 | 34500 |
| 2025-09-05 | 11.95 | $11.93 | 39100 |
| 2025-09-04 | 11.93 | $12.00 | 33900 |
| 2025-09-03 | 11.89 | $11.79 | 29122 |
| 2025-09-02 | 11.90 | $11.88 | 27600 |
| 2025-08-29 | 11.88 | $11.98 | 40327 |
| 2025-08-28 | 11.82 | $12.00 | 48200 |
| 2025-08-27 | 11.75 | $11.97 | 71903 |
| 2025-08-26 | 11.67 | $11.86 | 45336 |
| 2025-08-25 | 11.60 | $11.67 | 19530 |
| 2025-08-22 | 11.58 | $11.82 | 188800 |
| 2025-08-21 | 11.51 | $11.54 | 23342 |
| 2025-08-20 | 11.51 | $11.66 | 60826 |
| 2025-08-19 | 11.47 | $11.60 | 27103 |
| 2025-08-18 | 11.44 | $11.52 | 36400 |
| 2025-08-15 | 11.44 | $11.44 | 44800 |
| 2025-08-14 | 11.46 | $11.62 | 43300 |
| 2025-08-13 | 11.43 | $11.67 | 41535 |
| 2025-08-12 | 11.38 | $11.59 | 50383 |
| 2025-08-11 | 11.34 | $11.28 | 50726 |
| 2025-08-08 | 11.40 | $11.25 | 40900 |
| 2025-08-07 | 11.48 | $11.30 | 86845 |
| 2025-08-06 | 11.56 | $11.41 | 78600 |
| 2025-08-05 | 11.63 | $11.29 | 86800 |
| 2025-08-04 | 11.75 | $11.47 | 68635 |
| 2025-08-01 | 11.83 | $11.46 | 85500 |
| 2025-07-31 | 11.94 | $11.67 | 86000 |
| 2025-07-30 | 12.01 | $11.78 | 76400 |
| 2025-07-29 | 12.05 | $11.90 | 54600 |
| 2025-07-28 | 12.06 | $11.93 | 51300 |
| 2025-07-25 | 12.06 | $11.99 | 104717 |
| 2025-07-24 | 12.04 | $12.03 | 108500 |
| 2025-07-23 | 11.99 | $12.02 | 170800 |
| 2025-07-22 | 11.94 | $11.90 | 95300 |
| 2025-07-21 | 11.91 | $11.90 | 69700 |
| 2025-07-18 | 11.86 | $11.84 | 85800 |
| 2025-07-17 | 11.83 | $11.86 | 195837 |
| 2025-07-16 | 11.77 | $11.73 | 70700 |
| 2025-07-15 | 11.75 | $11.51 | 72443 |
| 2025-07-14 | 11.78 | $11.73 | 47414 |
| 2025-07-11 | 11.75 | $11.68 | 49100 |
| 2025-07-10 | 11.72 | $11.82 | 46200 |
| 2025-07-09 | 11.64 | $11.80 | 66700 |
| 2025-07-08 | 11.54 | $11.78 | 142800 |
| 2025-07-07 | 11.43 | $11.64 | 96908 |
| 2025-07-03 | 11.34 | $11.51 | 73114 |
| 2025-07-02 | 11.27 | $11.41 | 91914 |
| 2025-07-01 | 11.21 | $11.35 | 195607 |
| 2025-06-30 | 11.15 | $11.25 | 218212 |
| 2025-06-27 | 11.12 | $11.42 | 2.5M |
| 2025-06-26 | 11.02 | $11.29 | 140420 |
| 2025-06-25 | 10.95 | $11.06 | 55118 |
| 2025-06-24 | 10.93 | $11.10 | 50248 |
| 2025-06-23 | 10.90 | $10.87 | 88126 |
| 2025-06-20 | 10.94 | $10.84 | 79500 |
| 2025-06-18 | 10.99 | $10.82 | 55100 |
| 2025-06-17 | 11.07 | $10.94 | 98329 |
| 2025-06-16 | 11.12 | $11.01 | 59100 |
| 2025-06-13 | 11.16 | $11.12 | 42237 |
| 2025-06-12 | 11.18 | $11.17 | 46244 |
| 2025-06-11 | 11.19 | $11.36 | 65400 |
| 2025-06-10 | 11.14 | $11.50 | 98500 |
| 2025-06-09 | 11.04 | $11.24 | 111604 |
| 2025-06-06 | 10.99 | $11.05 | 194011 |
| 2025-06-05 | 11.00 | $10.90 | 156803 |
| 2025-06-04 | 11.06 | $10.82 | 218645 |
| 2025-06-03 | 11.16 | $10.87 | 81016 |
| 2025-06-02 | 11.26 | $11.02 | 66400 |
| 2025-05-30 | 11.34 | $11.17 | 30200 |
| 2025-05-29 | 11.39 | $11.24 | 49500 |
| 2025-05-28 | 11.42 | $11.23 | 99849 |
| 2025-05-27 | 11.46 | $11.35 | 65100 |
| 2025-05-23 | 11.48 | $11.24 | 59400 |
| 2025-05-22 | 11.53 | $11.31 | 52000 |
| 2025-05-21 | 11.56 | $11.42 | 61845 |
| 2025-05-20 | 11.57 | $11.49 | 83313 |
| 2025-05-19 | 11.55 | $11.47 | 33100 |
| 2025-05-16 | 11.53 | $11.55 | 69800 |
| 2025-05-15 | 11.48 | $11.59 | 159900 |
| 2025-05-14 | 11.40 | $11.39 | 122646 |
| 2025-05-13 | 11.37 | $11.32 | 47300 |
| 2025-05-12 | 11.35 | $11.32 | 94900 |
| 2025-05-09 | 11.32 | $11.15 | 43400 |
| 2025-05-08 | 11.34 | $11.12 | 34504 |
| 2025-05-07 | 11.36 | $11.18 | 36100 |
| 2025-05-06 | 11.37 | $11.19 | 51821 |
| 2025-05-05 | 11.38 | $11.40 | 48700 |
| 2025-05-02 | 11.32 | $11.48 | 67500 |
| 2025-05-01 | 11.21 | $11.31 | 42600 |
| 2025-04-30 | 11.13 | $11.25 | 45300 |
| 2025-04-29 | 11.06 | $11.29 | 66416 |
| 2025-04-28 | 10.95 | $11.18 | 58200 |
| 2025-04-25 | 10.86 | $11.20 | 48800 |
| 2025-04-24 | 10.73 | $11.16 | 45200 |
| 2025-04-23 | 10.60 | $11.08 | 86300 |
| 2025-04-22 | 10.46 | $11.00 | 80500 |
| 2025-04-21 | 10.31 | $10.64 | 35202 |
| 2025-04-17 | 10.26 | $10.60 | 81002 |
| 2025-04-16 | 10.21 | $10.46 | 78100 |
| 2025-04-15 | 10.20 | $10.38 | 51807 |
| 2025-04-14 | 10.21 | $10.24 | 59023 |
| 2025-04-11 | 10.28 | $10.18 | 149400 |
| 2025-04-10 | 10.39 | $10.25 | 107100 |
| 2025-04-09 | 10.51 | $10.53 | 307217 |
| 2025-04-08 | 10.56 | $10.11 | 125746 |
| 2025-04-07 | 10.77 | $10.25 | 235900 |
| 2025-04-04 | 10.98 | $10.43 | 206000 |
| 2025-04-03 | 11.19 | $10.80 | 402100 |
| 2025-04-02 | 11.32 | $11.24 | 59911 |
| 2025-04-01 | 11.34 | $11.24 | 49122 |
| 2025-03-31 | 11.37 | $11.26 | 103111 |
| 2025-03-28 | 11.39 | $11.25 | 50900 |
| 2025-03-27 | 11.43 | $11.39 | 54302 |
| 2025-03-26 | 11.42 | $11.42 | 99700 |
| 2025-03-25 | 11.41 | $11.45 | 40844 |
| 2025-03-24 | 11.38 | $11.41 | 57200 |
| 2025-03-21 | 11.36 | $11.41 | 55718 |
| 2025-03-20 | 11.33 | $11.45 | 56800 |
| 2025-03-19 | 11.28 | $11.46 | 31000 |
| 2025-03-18 | 11.22 | $11.34 | 59800 |
| 2025-03-17 | 11.19 | $11.28 | 48348 |
| 2025-03-14 | 11.17 | $11.25 | 31421 |
| 2025-03-13 | 11.15 | $11.17 | 47604 |
| 2025-03-12 | 11.16 | $11.12 | 320507 |
| 2025-03-11 | 11.18 | $11.10 | 151420 |
| 2025-03-10 | 11.22 | $11.06 | 114047 |
| 2025-03-07 | 11.28 | $11.37 | 58600 |
| 2025-03-06 | 11.26 | $11.40 | 50524 |
| 2025-03-05 | 11.22 | $11.31 | 130000 |
| 2025-03-04 | 11.21 | $11.21 | 120233 |
| 2025-03-03 | 11.22 | $11.40 | 86600 |
| 2025-02-28 | 11.18 | $11.18 | 337402 |
| 2025-02-27 | 11.21 | $11.20 | 148300 |
| 2025-02-26 | 11.23 | $11.31 | 60535 |
| 2025-02-25 | 11.23 | $11.15 | 103100 |
| 2025-02-24 | 11.28 | $11.26 | 56400 |
| 2025-02-21 | 11.30 | $11.21 | 107123 |
| 2025-02-20 | 11.35 | $11.45 | 68400 |
| 2025-02-19 | 11.34 | $11.44 | 22900 |
| 2025-02-18 | 11.33 | $11.30 | 52100 |
| 2025-02-14 | 11.36 | $11.39 | 118200 |
| 2025-02-13 | 11.38 | $11.42 | 244100 |
| 2025-02-12 | 11.39 | $11.35 | 40400 |
| 2025-02-11 | 11.42 | $11.32 | 71830 |
| 2025-02-10 | 11.48 | $11.51 | 97200 |
| 2025-02-07 | 11.49 | $11.45 | 121700 |
| 2025-02-06 | 11.52 | $11.46 | 61800 |
| 2025-02-05 | 11.56 | $11.43 | 70649 |
| 2025-02-04 | 11.62 | $11.55 | 69318 |
| 2025-02-03 | 11.65 | $11.49 | 30100 |
| 2025-01-31 | 11.71 | $11.69 | 40100 |
| 2025-01-30 | 11.72 | $11.74 | 94116 |
| 2025-01-29 | 11.72 | $11.75 | 29400 |
| 2025-01-28 | 11.72 | $11.78 | 35900 |
| 2025-01-27 | 11.70 | $11.84 | 47600 |
| 2025-01-24 | 11.67 | $11.85 | 47440 |
| 2025-01-23 | 11.63 | $11.91 | 29204 |
| 2025-01-22 | 11.55 | $11.86 | 150809 |
| 2025-01-21 | 11.49 | $11.98 | 57400 |
| 2025-01-17 | 11.37 | $11.63 | 37700 |
| 2025-01-16 | 11.34 | $11.76 | 25828 |
| 2025-01-15 | 11.27 | $11.58 | 94600 |
| 2025-01-14 | 11.24 | $11.25 | 68621 |
| 2025-01-13 | 11.32 | $11.08 | 119504 |
| 2025-01-10 | 11.48 | $11.04 | 202826 |
| 2025-01-08 | 11.68 | $11.46 | 178400 |
| 2025-01-07 | 11.81 | $11.73 | 88845 |
| 2025-01-06 | 11.87 | $11.86 | 54809 |
| 2025-01-03 | 11.92 | $11.85 | 68124 |
| 2025-01-02 | 11.97 | $11.87 | 67201 |
| 2024-12-31 | 12.04 | $11.92 | 42329 |
| 2024-12-30 | 12.10 | $11.86 | 74300 |
| 2024-12-27 | 12.20 | $12.03 | 30900 |
| 2024-12-26 | 12.27 | $12.24 | 58600 |
| 2024-12-24 | 12.29 | $12.30 | 120406 |
| 2024-12-23 | 12.29 | $12.03 | 91400 |
| 2024-12-20 | 12.38 | $12.20 | 1.2M |
| 2024-12-19 | 12.43 | $12.12 | 297800 |
| 2024-12-18 | 12.52 | $12.38 | 375000 |
| 2024-12-17 | 12.54 | $12.61 | 267702 |
| 2024-12-16 | 12.50 | $12.40 | 250231 |
| 2024-12-13 | 12.50 | $12.48 | 134545 |
| 2024-12-12 | 12.48 | $12.58 | 139108 |
| 2024-12-11 | 12.43 | $12.47 | 107134 |
| 2024-12-10 | 12.39 | $12.42 | 111100 |
| 2024-12-09 | 12.36 | $12.36 | 272600 |
| 2024-12-06 | 12.35 | $12.37 | 74800 |
| 2024-12-05 | 12.32 | $12.39 | 86800 |
| 2024-12-04 | 12.28 | $12.41 | 83400 |
| 2024-12-03 | 12.22 | $12.51 | 255202 |
| 2024-12-02 | 12.12 | $12.21 | 84900 |
| 2024-11-29 | 12.09 | $12.04 | 37147 |
| 2024-11-27 | 12.11 | $11.99 | 64200 |
| 2024-11-26 | 12.15 | $11.87 | 123831 |
| 2024-11-25 | 12.23 | $11.95 | 199521 |
| 2024-11-22 | 12.31 | $12.20 | 149820 |
| 2024-11-21 | 12.32 | $12.11 | 224817 |
| 2024-11-20 | 12.36 | $12.19 | 240900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.84
2026-07-23
Close Price
$15.42
Vol: 45615
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.02
Average
54.03
Maximum
75.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 64.84 | $15.42 | 45615 |
| 2026-07-22 | 68.21 | $15.52 | 99246 |
| 2026-07-21 | 64.91 | $15.33 | 34000 |
| 2026-07-20 | 64.36 | $15.30 | 47838 |
| 2026-07-17 | 64.68 | $15.31 | 82423 |
| 2026-07-16 | 65.94 | $15.35 | 63806 |
| 2026-07-15 | 61.69 | $15.11 | 39028 |
| 2026-07-14 | 64.56 | $15.20 | 59516 |
| 2026-07-13 | 62.14 | $15.07 | 40279 |
| 2026-07-10 | 61.96 | $15.06 | 78500 |
| 2026-07-09 | 62.85 | $15.09 | 42000 |
| 2026-07-08 | 59.51 | $14.91 | 53100 |
| 2026-07-07 | 61.56 | $14.98 | 32100 |
| 2026-07-06 | 63.94 | $15.06 | 71517 |
| 2026-07-02 | 68.69 | $15.21 | 59500 |
| 2026-07-01 | 70.01 | $15.25 | 67310 |
| 2026-06-30 | 67.17 | $15.06 | 50134 |
| 2026-06-29 | 69.81 | $15.14 | 72800 |
| 2026-06-26 | 75.45 | $15.30 | 605200 |
| 2026-06-25 | 69.62 | $14.90 | 47707 |
| 2026-06-24 | 70.82 | $14.93 | 121403 |
| 2026-06-23 | 70.17 | $14.89 | 104700 |
| 2026-06-22 | 63.15 | $14.53 | 109920 |
| 2026-06-18 | 62.21 | $14.49 | 142913 |
| 2026-06-17 | 60.78 | $14.43 | 87028 |
| 2026-06-16 | 64.23 | $14.52 | 103700 |
| 2026-06-15 | 62.67 | $14.45 | 59032 |
| 2026-06-12 | 60.80 | $14.37 | 78100 |
| 2026-06-11 | 60.33 | $14.35 | 55500 |
| 2026-06-10 | 59.64 | $14.32 | 82700 |
| 2026-06-09 | 56.01 | $14.17 | 51300 |
| 2026-06-08 | 54.98 | $14.13 | 36110 |
| 2026-06-05 | 53.70 | $14.08 | 64500 |
| 2026-06-04 | 50.19 | $13.95 | 101000 |
| 2026-06-03 | 47.88 | $13.87 | 71324 |
| 2026-06-02 | 52.82 | $14.04 | 81008 |
| 2026-06-01 | 48.68 | $13.90 | 69500 |
| 2026-05-29 | 49.87 | $13.94 | 69845 |
| 2026-05-28 | 56.05 | $14.13 | 48400 |
| 2026-05-27 | 57.47 | $14.17 | 60500 |
| 2026-05-26 | 60.38 | $14.25 | 174716 |
| 2026-05-22 | 54.02 | $14.02 | 64142 |
| 2026-05-21 | 54.02 | $14.02 | 89231 |
| 2026-05-20 | 52.52 | $13.97 | 57800 |
| 2026-05-19 | 53.18 | $13.99 | 61900 |
| 2026-05-18 | 55.49 | $14.06 | 85000 |
| 2026-05-15 | 52.70 | $13.96 | 120800 |
| 2026-05-14 | 57.12 | $14.09 | 80700 |
| 2026-05-13 | 54.61 | $14.00 | 132525 |
| 2026-05-12 | 52.26 | $13.92 | 67107 |
| 2026-05-11 | 53.92 | $13.97 | 108531 |
| 2026-05-08 | 60.50 | $14.15 | 70400 |
| 2026-05-07 | 61.69 | $14.18 | 81200 |
| 2026-05-06 | 57.74 | $14.03 | 116700 |
| 2026-05-05 | 56.60 | $13.99 | 91500 |
| 2026-05-04 | 53.00 | $13.87 | 106936 |
| 2026-05-01 | 58.79 | $14.02 | 94400 |
| 2026-04-30 | 57.62 | $13.98 | 83700 |
| 2026-04-29 | 60.48 | $14.05 | 117000 |
| 2026-04-28 | 63.92 | $14.13 | 132936 |
| 2026-04-27 | 61.86 | $14.05 | 141417 |
| 2026-04-24 | 60.79 | $14.01 | 150200 |
| 2026-04-23 | 60.79 | $14.01 | 81000 |
| 2026-04-22 | 59.78 | $13.97 | 93400 |
| 2026-04-21 | 58.77 | $13.93 | 78300 |
| 2026-04-20 | 64.98 | $14.09 | 52608 |
| 2026-04-17 | 64.54 | $14.07 | 259300 |
| 2026-04-16 | 62.50 | $13.98 | 114800 |
| 2026-04-15 | 63.66 | $14.01 | 84400 |
| 2026-04-14 | 63.66 | $14.01 | 102200 |
| 2026-04-13 | 63.25 | $13.99 | 43324 |
| 2026-04-10 | 65.35 | $14.05 | 111221 |
| 2026-04-09 | 68.98 | $14.15 | 164300 |
| 2026-04-08 | 66.12 | $13.99 | 375938 |
| 2026-04-07 | 66.12 | $13.99 | 155105 |
| 2026-04-06 | 63.46 | $13.85 | 90122 |
| 2026-04-02 | 63.80 | $13.86 | 330947 |
| 2026-04-01 | 63.05 | $13.82 | 165700 |
| 2026-03-31 | 61.53 | $13.74 | 263000 |
| 2026-03-30 | 61.83 | $13.75 | 110600 |
| 2026-03-27 | 56.56 | $13.49 | 106813 |
| 2026-03-26 | 57.43 | $13.52 | 121500 |
| 2026-03-25 | 59.16 | $13.58 | 116517 |
| 2026-03-24 | 57.96 | $13.52 | 181200 |
| 2026-03-23 | 59.05 | $13.56 | 444026 |
| 2026-03-20 | 53.86 | $13.31 | 475900 |
| 2026-03-19 | 51.52 | $13.21 | 164163 |
| 2026-03-18 | 49.07 | $13.11 | 132500 |
| 2026-03-17 | 51.29 | $13.20 | 101831 |
| 2026-03-16 | 52.03 | $13.23 | 312400 |
| 2026-03-13 | 45.52 | $12.97 | 103400 |
| 2026-03-12 | 45.52 | $12.97 | 115400 |
| 2026-03-11 | 46.62 | $13.02 | 156108 |
| 2026-03-10 | 50.81 | $13.20 | 245217 |
| 2026-03-09 | 49.37 | $13.14 | 92346 |
| 2026-03-06 | 51.52 | $13.23 | 109910 |
| 2026-03-05 | 51.07 | $13.21 | 131400 |
| 2026-03-04 | 49.28 | $13.13 | 122100 |
| 2026-03-03 | 50.60 | $13.19 | 62530 |
| 2026-03-02 | 51.47 | $13.23 | 63200 |
| 2026-02-27 | 50.25 | $13.17 | 157000 |
| 2026-02-26 | 52.34 | $13.27 | 182600 |
| 2026-02-25 | 54.04 | $13.35 | 76200 |
| 2026-02-24 | 49.55 | $13.12 | 35404 |
| 2026-02-23 | 47.87 | $13.04 | 116200 |
| 2026-02-20 | 52.67 | $13.27 | 45800 |
| 2026-02-19 | 51.87 | $13.23 | 28400 |
| 2026-02-18 | 53.59 | $13.31 | 37633 |
| 2026-02-17 | 61.29 | $13.63 | 57100 |
| 2026-02-13 | 58.07 | $13.45 | 44300 |
| 2026-02-12 | 57.51 | $13.42 | 69200 |
| 2026-02-11 | 61.40 | $13.57 | 56800 |
| 2026-02-10 | 67.17 | $13.77 | 98516 |
| 2026-02-09 | 69.33 | $13.84 | 181515 |
| 2026-02-06 | 66.55 | $13.65 | 172709 |
| 2026-02-05 | 65.78 | $13.60 | 163312 |
| 2026-02-04 | 60.17 | $13.28 | 161900 |
| 2026-02-03 | 59.17 | $13.23 | 105800 |
| 2026-02-02 | 57.36 | $13.14 | 101000 |
| 2026-01-30 | 53.41 | $12.96 | 103800 |
| 2026-01-29 | 53.19 | $12.95 | 78700 |
| 2026-01-28 | 44.38 | $12.61 | 72900 |
| 2026-01-27 | 48.18 | $12.76 | 48523 |
| 2026-01-26 | 47.61 | $12.74 | 40500 |
| 2026-01-23 | 49.14 | $12.80 | 56900 |
| 2026-01-22 | 51.79 | $12.90 | 53444 |
| 2026-01-21 | 50.00 | $12.83 | 51600 |
| 2026-01-20 | 41.79 | $12.55 | 59100 |
| 2026-01-16 | 47.33 | $12.76 | 64029 |
| 2026-01-15 | 52.70 | $12.93 | 116727 |
| 2026-01-14 | 46.98 | $12.76 | 88500 |
| 2026-01-13 | 51.50 | $12.89 | 129000 |
| 2026-01-12 | 60.92 | $13.11 | 96900 |
| 2026-01-09 | 60.92 | $13.11 | 112400 |
| 2026-01-08 | 60.33 | $13.09 | 69400 |
| 2026-01-07 | 60.77 | $13.10 | 117643 |
| 2026-01-06 | 60.77 | $13.10 | 106400 |
| 2026-01-05 | 59.98 | $13.07 | 199635 |
| 2026-01-02 | 55.43 | $12.91 | 143026 |
| 2025-12-31 | 53.55 | $12.85 | 89341 |
| 2025-12-30 | 55.40 | $12.90 | 102100 |
| 2025-12-29 | 58.47 | $12.98 | 118029 |
| 2025-12-26 | 63.48 | $13.10 | 65400 |
| 2025-12-24 | 63.23 | $13.09 | 53000 |
| 2025-12-23 | 62.00 | $13.04 | 117800 |
| 2025-12-22 | 62.80 | $13.06 | 105438 |
| 2025-12-19 | 63.58 | $13.08 | 221200 |
| 2025-12-18 | 68.43 | $13.20 | 100400 |
| 2025-12-17 | 69.69 | $13.23 | 54834 |
| 2025-12-16 | 68.78 | $13.18 | 85827 |
| 2025-12-15 | 71.22 | $13.24 | 131800 |
| 2025-12-12 | 68.57 | $13.09 | 78511 |
| 2025-12-11 | 68.97 | $13.10 | 150501 |
| 2025-12-10 | 71.35 | $13.16 | 126447 |
| 2025-12-09 | 68.98 | $13.02 | 134100 |
| 2025-12-08 | 69.76 | $13.04 | 771800 |
| 2025-12-05 | 66.50 | $12.86 | 103942 |
| 2025-12-04 | 67.26 | $12.88 | 97200 |
| 2025-12-03 | 67.26 | $12.88 | 184500 |
| 2025-12-02 | 61.92 | $12.61 | 110800 |
| 2025-12-01 | 61.47 | $12.59 | 396300 |
| 2025-11-28 | 63.58 | $12.65 | 60500 |
| 2025-11-26 | 67.23 | $12.75 | 209748 |
| 2025-11-25 | 66.68 | $12.72 | 332312 |
| 2025-11-24 | 62.09 | $12.49 | 396935 |
| 2025-11-21 | 56.10 | $12.25 | 206500 |
| 2025-11-20 | 46.36 | $11.96 | 127142 |
| 2025-11-19 | 48.11 | $12.01 | 98800 |
| 2025-11-18 | 49.53 | $12.05 | 480100 |
| 2025-11-17 | 54.07 | $12.17 | 142600 |
| 2025-11-14 | 59.72 | $12.30 | 167245 |
| 2025-11-13 | 58.12 | $12.25 | 66700 |
| 2025-11-12 | 59.01 | $12.27 | 70111 |
| 2025-11-11 | 55.09 | $12.15 | 69944 |
| 2025-11-10 | 52.96 | $12.09 | 53500 |
| 2025-11-07 | 52.24 | $12.07 | 44900 |
| 2025-11-06 | 51.18 | $12.04 | 49200 |
| 2025-11-05 | 59.57 | $12.24 | 95839 |
| 2025-11-04 | 57.94 | $12.19 | 40016 |
| 2025-11-03 | 57.94 | $12.19 | 24800 |
| 2025-10-31 | 55.66 | $12.12 | 47600 |
| 2025-10-30 | 57.35 | $12.16 | 92500 |
| 2025-10-29 | 52.58 | $12.02 | 98225 |
| 2025-10-28 | 52.22 | $12.01 | 68304 |
| 2025-10-27 | 51.52 | $11.99 | 63614 |
| 2025-10-24 | 51.18 | $11.98 | 125233 |
| 2025-10-23 | 51.87 | $12.00 | 58702 |
| 2025-10-22 | 53.60 | $12.05 | 79628 |
| 2025-10-21 | 50.80 | $11.96 | 44600 |
| 2025-10-20 | 46.73 | $11.84 | 26623 |
| 2025-10-17 | 40.93 | $11.69 | 102134 |
| 2025-10-16 | 43.01 | $11.76 | 68300 |
| 2025-10-15 | 49.48 | $11.95 | 53100 |
| 2025-10-14 | 49.85 | $11.96 | 39100 |
| 2025-10-13 | 49.12 | $11.94 | 47800 |
| 2025-10-10 | 45.73 | $11.85 | 161108 |
| 2025-10-09 | 51.53 | $12.01 | 50322 |
| 2025-10-08 | 51.53 | $12.01 | 55428 |
| 2025-10-07 | 53.44 | $12.06 | 24400 |
| 2025-10-06 | 52.09 | $12.02 | 44900 |
| 2025-10-03 | 52.09 | $12.02 | 78500 |
| 2025-10-02 | 51.45 | $12.00 | 40100 |
| 2025-10-01 | 50.20 | $11.96 | 106218 |
| 2025-09-30 | 52.12 | $12.02 | 138609 |
| 2025-09-29 | 52.44 | $12.03 | 78827 |
| 2025-09-26 | 59.69 | $12.24 | 54600 |
| 2025-09-25 | 60.07 | $12.25 | 42700 |
| 2025-09-24 | 62.31 | $12.31 | 24213 |
| 2025-09-23 | 62.08 | $12.30 | 102231 |
| 2025-09-22 | 61.21 | $12.26 | 28500 |
| 2025-09-19 | 61.89 | $12.28 | 156632 |
| 2025-09-18 | 58.86 | $12.14 | 60219 |
| 2025-09-17 | 57.71 | $12.09 | 107336 |
| 2025-09-16 | 60.25 | $12.17 | 36900 |
| 2025-09-15 | 58.97 | $12.11 | 47426 |
| 2025-09-12 | 57.21 | $12.03 | 18824 |
| 2025-09-11 | 60.27 | $12.13 | 46507 |
| 2025-09-10 | 58.37 | $12.04 | 136311 |
| 2025-09-09 | 57.29 | $11.99 | 39233 |
| 2025-09-08 | 56.65 | $11.96 | 34500 |
| 2025-09-05 | 56.02 | $11.93 | 39100 |
| 2025-09-04 | 57.88 | $12.00 | 33900 |
| 2025-09-03 | 53.49 | $11.79 | 29122 |
| 2025-09-02 | 55.86 | $11.88 | 27600 |
| 2025-08-29 | 58.60 | $11.98 | 40327 |
| 2025-08-28 | 59.15 | $12.00 | 48200 |
| 2025-08-27 | 58.60 | $11.97 | 71903 |
| 2025-08-26 | 56.54 | $11.86 | 45336 |
| 2025-08-25 | 52.67 | $11.67 | 19530 |
| 2025-08-22 | 56.44 | $11.82 | 188800 |
| 2025-08-21 | 50.12 | $11.54 | 23342 |
| 2025-08-20 | 53.26 | $11.66 | 60826 |
| 2025-08-19 | 51.83 | $11.60 | 27103 |
| 2025-08-18 | 49.88 | $11.52 | 36400 |
| 2025-08-15 | 47.87 | $11.44 | 44800 |
| 2025-08-14 | 52.35 | $11.62 | 43300 |
| 2025-08-13 | 53.67 | $11.67 | 41535 |
| 2025-08-12 | 51.82 | $11.59 | 50383 |
| 2025-08-11 | 43.51 | $11.28 | 50726 |
| 2025-08-08 | 42.60 | $11.25 | 40900 |
| 2025-08-07 | 43.71 | $11.30 | 86845 |
| 2025-08-06 | 46.24 | $11.41 | 78600 |
| 2025-08-05 | 42.81 | $11.29 | 86800 |
| 2025-08-04 | 47.10 | $11.47 | 68635 |
| 2025-08-01 | 46.82 | $11.46 | 85500 |
| 2025-07-31 | 52.36 | $11.67 | 86000 |
| 2025-07-30 | 55.64 | $11.78 | 76400 |
| 2025-07-29 | 59.51 | $11.90 | 54600 |
| 2025-07-28 | 60.51 | $11.93 | 51300 |
| 2025-07-25 | 62.50 | $11.99 | 104717 |
| 2025-07-24 | 63.83 | $12.03 | 108500 |
| 2025-07-23 | 63.64 | $12.02 | 170800 |
| 2025-07-22 | 61.41 | $11.90 | 95300 |
| 2025-07-21 | 61.41 | $11.90 | 69700 |
| 2025-07-18 | 60.31 | $11.84 | 85800 |
| 2025-07-17 | 60.86 | $11.86 | 195837 |
| 2025-07-16 | 58.52 | $11.73 | 70700 |
| 2025-07-15 | 54.12 | $11.51 | 72443 |
| 2025-07-14 | 60.19 | $11.73 | 47414 |
| 2025-07-11 | 59.20 | $11.68 | 49100 |
| 2025-07-10 | 63.38 | $11.82 | 46200 |
| 2025-07-09 | 63.03 | $11.80 | 66700 |
| 2025-07-08 | 62.68 | $11.78 | 142800 |
| 2025-07-07 | 60.23 | $11.64 | 96908 |
| 2025-07-03 | 57.78 | $11.51 | 73114 |
| 2025-07-02 | 55.79 | $11.41 | 91914 |
| 2025-07-01 | 54.57 | $11.35 | 195607 |
| 2025-06-30 | 52.49 | $11.25 | 218212 |
| 2025-06-27 | 56.67 | $11.42 | 2.5M |
| 2025-06-26 | 54.01 | $11.29 | 140420 |
| 2025-06-25 | 48.71 | $11.06 | 55118 |
| 2025-06-24 | 49.66 | $11.10 | 50248 |
| 2025-06-23 | 43.69 | $10.87 | 88126 |
| 2025-06-20 | 42.85 | $10.84 | 79500 |
| 2025-06-18 | 42.31 | $10.82 | 55100 |
| 2025-06-17 | 44.74 | $10.94 | 98329 |
| 2025-06-16 | 46.21 | $11.01 | 59100 |
| 2025-06-13 | 48.59 | $11.12 | 42237 |
| 2025-06-12 | 49.70 | $11.17 | 46244 |
| 2025-06-11 | 54.16 | $11.36 | 65400 |
| 2025-06-10 | 57.79 | $11.50 | 98500 |
| 2025-06-09 | 52.13 | $11.24 | 111604 |
| 2025-06-06 | 47.22 | $11.05 | 194011 |
| 2025-06-05 | 42.82 | $10.90 | 156803 |
| 2025-06-04 | 40.29 | $10.82 | 218645 |
| 2025-06-03 | 41.38 | $10.87 | 81016 |
| 2025-06-02 | 44.81 | $11.02 | 66400 |
| 2025-05-30 | 48.65 | $11.17 | 30200 |
| 2025-05-29 | 50.57 | $11.24 | 49500 |
| 2025-05-28 | 50.30 | $11.23 | 99849 |
| 2025-05-27 | 53.60 | $11.35 | 65100 |
| 2025-05-23 | 50.79 | $11.24 | 59400 |
| 2025-05-22 | 52.72 | $11.31 | 52000 |
| 2025-05-21 | 55.88 | $11.42 | 61845 |
| 2025-05-20 | 57.98 | $11.49 | 83313 |
| 2025-05-19 | 57.55 | $11.47 | 33100 |
| 2025-05-16 | 59.89 | $11.55 | 69800 |
| 2025-05-15 | 61.08 | $11.59 | 159900 |
| 2025-05-14 | 57.05 | $11.39 | 122646 |
| 2025-05-13 | 55.51 | $11.32 | 47300 |
| 2025-05-12 | 55.51 | $11.32 | 94900 |
| 2025-05-09 | 51.74 | $11.15 | 43400 |
| 2025-05-08 | 51.04 | $11.12 | 34504 |
| 2025-05-07 | 52.48 | $11.18 | 36100 |
| 2025-05-06 | 52.72 | $11.19 | 51821 |
| 2025-05-05 | 57.89 | $11.40 | 48700 |
| 2025-05-02 | 60.03 | $11.48 | 67500 |
| 2025-05-01 | 56.82 | $11.31 | 42600 |
| 2025-04-30 | 55.62 | $11.25 | 45300 |
| 2025-04-29 | 56.61 | $11.29 | 66416 |
| 2025-04-28 | 54.49 | $11.18 | 58200 |
| 2025-04-25 | 54.95 | $11.20 | 48800 |
| 2025-04-24 | 54.21 | $11.16 | 45200 |
| 2025-04-23 | 52.74 | $11.08 | 86300 |
| 2025-04-22 | 51.24 | $11.00 | 80500 |
| 2025-04-21 | 43.62 | $10.64 | 35202 |
| 2025-04-17 | 42.67 | $10.60 | 81002 |
| 2025-04-16 | 39.28 | $10.46 | 78100 |
| 2025-04-15 | 37.27 | $10.38 | 51807 |
| 2025-04-14 | 33.61 | $10.24 | 59023 |
| 2025-04-11 | 32.00 | $10.18 | 149400 |
| 2025-04-10 | 32.89 | $10.25 | 107100 |
| 2025-04-09 | 36.75 | $10.53 | 307217 |
| 2025-04-08 | 24.02 | $10.11 | 125746 |
| 2025-04-07 | 25.65 | $10.25 | 235900 |
| 2025-04-04 | 27.98 | $10.43 | 206000 |
| 2025-04-03 | 34.01 | $10.80 | 402100 |
| 2025-04-02 | 44.94 | $11.24 | 59911 |
| 2025-04-01 | 44.94 | $11.24 | 49122 |
| 2025-03-31 | 45.55 | $11.26 | 103111 |
| 2025-03-28 | 45.20 | $11.25 | 50900 |
| 2025-03-27 | 49.40 | $11.39 | 54302 |
| 2025-03-26 | 50.35 | $11.42 | 99700 |
| 2025-03-25 | 51.29 | $11.45 | 40844 |
| 2025-03-24 | 50.11 | $11.41 | 57200 |
| 2025-03-21 | 50.11 | $11.41 | 55718 |
| 2025-03-20 | 51.23 | $11.45 | 56800 |
| 2025-03-19 | 51.50 | $11.46 | 31000 |
| 2025-03-18 | 48.36 | $11.34 | 59800 |
| 2025-03-17 | 46.72 | $11.28 | 48348 |
| 2025-03-14 | 45.91 | $11.25 | 31421 |
| 2025-03-13 | 43.73 | $11.17 | 47604 |
| 2025-03-12 | 42.35 | $11.12 | 320507 |
| 2025-03-11 | 41.81 | $11.10 | 151420 |
| 2025-03-10 | 40.75 | $11.06 | 114047 |
| 2025-03-07 | 47.05 | $11.37 | 58600 |
| 2025-03-06 | 47.73 | $11.40 | 50524 |
| 2025-03-05 | 45.49 | $11.31 | 130000 |
| 2025-03-04 | 42.91 | $11.21 | 120233 |
| 2025-03-03 | 46.92 | $11.40 | 86600 |
| 2025-02-28 | 40.83 | $11.18 | 337402 |
| 2025-02-27 | 41.24 | $11.20 | 148300 |
| 2025-02-26 | 43.51 | $11.31 | 60535 |
| 2025-02-25 | 38.85 | $11.15 | 103100 |
| 2025-02-24 | 41.07 | $11.26 | 56400 |
| 2025-02-21 | 39.58 | $11.21 | 107123 |
| 2025-02-20 | 44.72 | $11.45 | 68400 |
| 2025-02-19 | 44.44 | $11.44 | 22900 |
| 2025-02-18 | 40.33 | $11.30 | 52100 |
| 2025-02-14 | 42.24 | $11.39 | 118200 |
| 2025-02-13 | 42.88 | $11.42 | 244100 |
| 2025-02-12 | 40.89 | $11.35 | 40400 |
| 2025-02-11 | 40.04 | $11.32 | 71830 |
| 2025-02-10 | 43.83 | $11.51 | 97200 |
| 2025-02-07 | 42.19 | $11.45 | 121700 |
| 2025-02-06 | 42.39 | $11.46 | 61800 |
| 2025-02-05 | 41.61 | $11.43 | 70649 |
| 2025-02-04 | 43.85 | $11.55 | 69318 |
| 2025-02-03 | 42.38 | $11.49 | 30100 |
| 2025-01-31 | 46.22 | $11.69 | 40100 |
| 2025-01-30 | 47.24 | $11.74 | 94116 |
| 2025-01-29 | 47.44 | $11.75 | 29400 |
| 2025-01-28 | 48.01 | $11.78 | 35900 |
| 2025-01-27 | 49.14 | $11.84 | 47600 |
| 2025-01-24 | 49.33 | $11.85 | 47440 |
| 2025-01-23 | 50.40 | $11.91 | 29204 |
| 2025-01-22 | 49.53 | $11.86 | 150809 |
| 2025-01-21 | 51.59 | $11.98 | 57400 |
| 2025-01-17 | 45.27 | $11.63 | 37700 |
| 2025-01-16 | 47.46 | $11.76 | 25828 |
| 2025-01-15 | 43.89 | $11.58 | 94600 |
| 2025-01-14 | 36.37 | $11.25 | 68621 |
| 2025-01-13 | 31.90 | $11.08 | 119504 |
| 2025-01-10 | 30.81 | $11.04 | 202826 |
| 2025-01-08 | 36.64 | $11.46 | 178400 |
| 2025-01-07 | 41.43 | $11.73 | 88845 |
| 2025-01-06 | 44.06 | $11.86 | 54809 |
| 2025-01-03 | 43.80 | $11.85 | 68124 |
| 2025-01-02 | 44.19 | $11.87 | 67201 |
| 2024-12-31 | 45.15 | $11.92 | 42329 |
| 2024-12-30 | 43.76 | $11.86 | 74300 |
| 2024-12-27 | 46.97 | $12.03 | 30900 |
| 2024-12-26 | 51.39 | $12.24 | 58600 |
| 2024-12-24 | 52.74 | $12.30 | 120406 |
| 2024-12-23 | 46.77 | $12.03 | 91400 |
| 2024-12-20 | 50.59 | $12.20 | 1.2M |
| 2024-12-19 | 48.72 | $12.12 | 297800 |
| 2024-12-18 | 55.17 | $12.38 | 375000 |
| 2024-12-17 | 62.08 | $12.61 | 267702 |
| 2024-12-16 | 57.46 | $12.40 | 250231 |
| 2024-12-13 | 60.11 | $12.48 | 134545 |
| 2024-12-12 | 63.60 | $12.58 | 139108 |
| 2024-12-11 | 61.25 | $12.47 | 107134 |
| 2024-12-10 | 60.14 | $12.42 | 111100 |
| 2024-12-09 | 58.79 | $12.36 | 272600 |
| 2024-12-06 | 59.11 | $12.37 | 74800 |
| 2024-12-05 | 59.72 | $12.39 | 86800 |
| 2024-12-04 | 60.31 | $12.41 | 83400 |
| 2024-12-03 | 63.29 | $12.51 | 255202 |
| 2024-12-02 | 57.28 | $12.21 | 84900 |
| 2024-11-29 | 53.15 | $12.04 | 37147 |
| 2024-11-27 | 51.85 | $11.99 | 64200 |
| 2024-11-26 | 48.60 | $11.87 | 123831 |
| 2024-11-25 | 50.77 | $11.95 | 199521 |
| 2024-11-22 | 58.54 | $12.20 | 149820 |
| 2024-11-21 | 56.25 | $12.11 | 224817 |
| 2024-11-20 | 59.00 | $12.19 | 240900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.33
2026-07-23
Close Price
$15.42
Vol: 45615
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -13.33 | $15.42 | 45615 |
| 2026-07-22 | 0.00 | $15.52 | 99246 |
| 2026-07-21 | -16.09 | $15.33 | 34000 |
| 2026-07-20 | -17.00 | $15.30 | 47838 |
| 2026-07-17 | -14.29 | $15.31 | 82423 |
| 2026-07-16 | -9.91 | $15.35 | 63806 |
| 2026-07-15 | -31.53 | $15.11 | 39028 |
| 2026-07-14 | -22.41 | $15.20 | 59516 |
| 2026-07-13 | -31.97 | $15.07 | 40279 |
| 2026-07-10 | -32.79 | $15.06 | 78500 |
| 2026-07-09 | -27.61 | $15.09 | 42000 |
| 2026-07-08 | -41.04 | $14.91 | 53100 |
| 2026-07-07 | -34.29 | $14.98 | 32100 |
| 2026-07-06 | -26.14 | $15.06 | 71517 |
| 2026-07-02 | -15.63 | $15.21 | 59500 |
| 2026-07-01 | -13.13 | $15.25 | 67310 |
| 2026-06-30 | -24.69 | $15.06 | 50134 |
| 2026-06-29 | -19.16 | $15.14 | 72800 |
| 2026-06-26 | -9.58 | $15.30 | 605200 |
| 2026-06-25 | -11.20 | $14.90 | 47707 |
| 2026-06-24 | -8.80 | $14.93 | 121403 |
| 2026-06-23 | -2.65 | $14.89 | 104700 |
| 2026-06-22 | -16.85 | $14.53 | 109920 |
| 2026-06-18 | -21.35 | $14.49 | 142913 |
| 2026-06-17 | -28.09 | $14.43 | 87028 |
| 2026-06-16 | -7.59 | $14.52 | 103700 |
| 2026-06-15 | -7.04 | $14.45 | 59032 |
| 2026-06-12 | -18.31 | $14.37 | 78100 |
| 2026-06-11 | -21.13 | $14.35 | 55500 |
| 2026-06-10 | -19.70 | $14.32 | 82700 |
| 2026-06-09 | -29.63 | $14.17 | 51300 |
| 2026-06-08 | -32.00 | $14.13 | 36110 |
| 2026-06-05 | -42.00 | $14.08 | 64500 |
| 2026-06-04 | -68.00 | $13.95 | 101000 |
| 2026-06-03 | -84.00 | $13.87 | 71324 |
| 2026-06-02 | -50.00 | $14.04 | 81008 |
| 2026-06-01 | -78.00 | $13.90 | 69500 |
| 2026-05-29 | -74.47 | $13.94 | 69845 |
| 2026-05-28 | -34.04 | $14.13 | 48400 |
| 2026-05-27 | -25.53 | $14.17 | 60500 |
| 2026-05-26 | -4.44 | $14.25 | 174716 |
| 2026-05-22 | -51.22 | $14.02 | 64142 |
| 2026-05-21 | -51.22 | $14.02 | 89231 |
| 2026-05-20 | -63.41 | $13.97 | 57800 |
| 2026-05-19 | -58.54 | $13.99 | 61900 |
| 2026-05-18 | -41.46 | $14.06 | 85000 |
| 2026-05-15 | -65.85 | $13.96 | 120800 |
| 2026-05-14 | -34.15 | $14.09 | 80700 |
| 2026-05-13 | -56.10 | $14.00 | 132525 |
| 2026-05-12 | -75.61 | $13.92 | 67107 |
| 2026-05-11 | -63.41 | $13.97 | 108531 |
| 2026-05-08 | -19.51 | $14.15 | 70400 |
| 2026-05-07 | -12.20 | $14.18 | 81200 |
| 2026-05-06 | -48.78 | $14.03 | 116700 |
| 2026-05-05 | -60.47 | $13.99 | 91500 |
| 2026-05-04 | -86.36 | $13.87 | 106936 |
| 2026-05-01 | -52.27 | $14.02 | 94400 |
| 2026-04-30 | -43.55 | $13.98 | 83700 |
| 2026-04-29 | -32.26 | $14.05 | 117000 |
| 2026-04-28 | -19.35 | $14.13 | 132936 |
| 2026-04-27 | -27.03 | $14.05 | 141417 |
| 2026-04-24 | -27.91 | $14.01 | 150200 |
| 2026-04-23 | -27.91 | $14.01 | 81000 |
| 2026-04-22 | -32.56 | $13.97 | 93400 |
| 2026-04-21 | -35.96 | $13.93 | 78300 |
| 2026-04-20 | -17.98 | $14.09 | 52608 |
| 2026-04-17 | -15.52 | $14.07 | 259300 |
| 2026-04-16 | -21.60 | $13.98 | 114800 |
| 2026-04-15 | -19.20 | $14.01 | 84400 |
| 2026-04-14 | -19.20 | $14.01 | 102200 |
| 2026-04-13 | -20.80 | $13.99 | 43324 |
| 2026-04-10 | -14.08 | $14.05 | 111221 |
| 2026-04-09 | -7.04 | $14.15 | 164300 |
| 2026-04-08 | -18.31 | $13.99 | 375938 |
| 2026-04-07 | -0.85 | $13.99 | 155105 |
| 2026-04-06 | -11.30 | $13.85 | 90122 |
| 2026-04-02 | -7.21 | $13.86 | 330947 |
| 2026-04-01 | -8.33 | $13.82 | 165700 |
| 2026-03-31 | -9.00 | $13.74 | 263000 |
| 2026-03-30 | -4.17 | $13.75 | 110600 |
| 2026-03-27 | -31.25 | $13.49 | 106813 |
| 2026-03-26 | -28.13 | $13.52 | 121500 |
| 2026-03-25 | -21.88 | $13.58 | 116517 |
| 2026-03-24 | -28.13 | $13.52 | 181200 |
| 2026-03-23 | -23.96 | $13.56 | 444026 |
| 2026-03-20 | -27.27 | $13.31 | 475900 |
| 2026-03-19 | -42.42 | $13.21 | 164163 |
| 2026-03-18 | -57.58 | $13.11 | 132500 |
| 2026-03-17 | -57.47 | $13.20 | 101831 |
| 2026-03-16 | -62.62 | $13.23 | 312400 |
| 2026-03-13 | -86.92 | $12.97 | 103400 |
| 2026-03-12 | -91.18 | $12.97 | 115400 |
| 2026-03-11 | -86.27 | $13.02 | 156108 |
| 2026-03-10 | -71.43 | $13.20 | 245217 |
| 2026-03-09 | -76.79 | $13.14 | 92346 |
| 2026-03-06 | -73.33 | $13.23 | 109910 |
| 2026-03-05 | -75.24 | $13.21 | 131400 |
| 2026-03-04 | -82.86 | $13.13 | 122100 |
| 2026-03-03 | -77.14 | $13.19 | 62530 |
| 2026-03-02 | -73.33 | $13.23 | 63200 |
| 2026-02-27 | -73.45 | $13.17 | 157000 |
| 2026-02-26 | -56.15 | $13.27 | 182600 |
| 2026-02-25 | -46.76 | $13.35 | 76200 |
| 2026-02-24 | -63.31 | $13.12 | 35404 |
| 2026-02-23 | -69.06 | $13.04 | 116200 |
| 2026-02-20 | -52.52 | $13.27 | 45800 |
| 2026-02-19 | -55.40 | $13.23 | 28400 |
| 2026-02-18 | -47.59 | $13.31 | 37633 |
| 2026-02-17 | -25.52 | $13.63 | 57100 |
| 2026-02-13 | -37.93 | $13.45 | 44300 |
| 2026-02-12 | -40.00 | $13.42 | 69200 |
| 2026-02-11 | -29.66 | $13.57 | 56800 |
| 2026-02-10 | -15.86 | $13.77 | 98516 |
| 2026-02-09 | -5.15 | $13.84 | 181515 |
| 2026-02-06 | -8.33 | $13.65 | 172709 |
| 2026-02-05 | -0.94 | $13.60 | 163312 |
| 2026-02-04 | -18.89 | $13.28 | 161900 |
| 2026-02-03 | -4.23 | $13.23 | 105800 |
| 2026-02-02 | -13.24 | $13.14 | 101000 |
| 2026-01-30 | -39.71 | $12.96 | 103800 |
| 2026-01-29 | -41.18 | $12.95 | 78700 |
| 2026-01-28 | -91.18 | $12.61 | 72900 |
| 2026-01-27 | -69.12 | $12.76 | 48523 |
| 2026-01-26 | -72.06 | $12.74 | 40500 |
| 2026-01-23 | -63.24 | $12.80 | 56900 |
| 2026-01-22 | -41.77 | $12.90 | 53444 |
| 2026-01-21 | -50.63 | $12.83 | 51600 |
| 2026-01-20 | -86.08 | $12.55 | 59100 |
| 2026-01-16 | -62.35 | $12.76 | 64029 |
| 2026-01-15 | -42.35 | $12.93 | 116727 |
| 2026-01-14 | -62.35 | $12.76 | 88500 |
| 2026-01-13 | -47.06 | $12.89 | 129000 |
| 2026-01-12 | -21.18 | $13.11 | 96900 |
| 2026-01-09 | -21.18 | $13.11 | 112400 |
| 2026-01-08 | -23.53 | $13.09 | 69400 |
| 2026-01-07 | -22.35 | $13.10 | 117643 |
| 2026-01-06 | -22.35 | $13.10 | 106400 |
| 2026-01-05 | -25.88 | $13.07 | 199635 |
| 2026-01-02 | -44.71 | $12.91 | 143026 |
| 2025-12-31 | -51.76 | $12.85 | 89341 |
| 2025-12-30 | -45.88 | $12.90 | 102100 |
| 2025-12-29 | -36.47 | $12.98 | 118029 |
| 2025-12-26 | -22.35 | $13.10 | 65400 |
| 2025-12-24 | -23.53 | $13.09 | 53000 |
| 2025-12-23 | -29.41 | $13.04 | 117800 |
| 2025-12-22 | -20.54 | $13.06 | 105438 |
| 2025-12-19 | -15.79 | $13.08 | 221200 |
| 2025-12-18 | -6.77 | $13.20 | 100400 |
| 2025-12-17 | -2.31 | $13.23 | 54834 |
| 2025-12-16 | -6.15 | $13.18 | 85827 |
| 2025-12-15 | -1.54 | $13.24 | 131800 |
| 2025-12-12 | -11.72 | $13.09 | 78511 |
| 2025-12-11 | -10.94 | $13.10 | 150501 |
| 2025-12-10 | -4.00 | $13.16 | 126447 |
| 2025-12-09 | -15.20 | $13.02 | 134100 |
| 2025-12-08 | -13.60 | $13.04 | 771800 |
| 2025-12-05 | -10.89 | $12.86 | 103942 |
| 2025-12-04 | -8.91 | $12.88 | 97200 |
| 2025-12-03 | -1.08 | $12.88 | 184500 |
| 2025-12-02 | -21.69 | $12.61 | 110800 |
| 2025-12-01 | -24.10 | $12.59 | 396300 |
| 2025-11-28 | -16.87 | $12.65 | 60500 |
| 2025-11-26 | -4.82 | $12.75 | 209748 |
| 2025-11-25 | -3.57 | $12.72 | 332312 |
| 2025-11-24 | -1.69 | $12.49 | 396935 |
| 2025-11-21 | -30.00 | $12.25 | 206500 |
| 2025-11-20 | -88.00 | $11.96 | 127142 |
| 2025-11-19 | -78.00 | $12.01 | 98800 |
| 2025-11-18 | -70.00 | $12.05 | 480100 |
| 2025-11-17 | -44.23 | $12.17 | 142600 |
| 2025-11-14 | -15.15 | $12.30 | 167245 |
| 2025-11-13 | -14.49 | $12.25 | 66700 |
| 2025-11-12 | -11.59 | $12.27 | 70111 |
| 2025-11-11 | -16.95 | $12.15 | 69944 |
| 2025-11-10 | -27.12 | $12.09 | 53500 |
| 2025-11-07 | -30.51 | $12.07 | 44900 |
| 2025-11-06 | -35.59 | $12.04 | 49200 |
| 2025-11-05 | -1.69 | $12.24 | 95839 |
| 2025-11-04 | -3.64 | $12.19 | 40016 |
| 2025-11-03 | -3.64 | $12.19 | 24800 |
| 2025-10-31 | -14.81 | $12.12 | 47600 |
| 2025-10-30 | -7.41 | $12.16 | 92500 |
| 2025-10-29 | -25.00 | $12.02 | 98225 |
| 2025-10-28 | -27.08 | $12.01 | 68304 |
| 2025-10-27 | -31.25 | $11.99 | 63614 |
| 2025-10-24 | -49.21 | $11.98 | 125233 |
| 2025-10-23 | -48.48 | $12.00 | 58702 |
| 2025-10-22 | -44.29 | $12.05 | 79628 |
| 2025-10-21 | -59.46 | $11.96 | 44600 |
| 2025-10-20 | -76.92 | $11.84 | 26623 |
| 2025-10-17 | -96.15 | $11.69 | 102134 |
| 2025-10-16 | -97.14 | $11.76 | 68300 |
| 2025-10-15 | -72.06 | $11.95 | 53100 |
| 2025-10-14 | -70.59 | $11.96 | 39100 |
| 2025-10-13 | -73.53 | $11.94 | 47800 |
| 2025-10-10 | -98.33 | $11.85 | 161108 |
| 2025-10-09 | -74.14 | $12.01 | 50322 |
| 2025-10-08 | -74.14 | $12.01 | 55428 |
| 2025-10-07 | -65.52 | $12.06 | 24400 |
| 2025-10-06 | -72.41 | $12.02 | 44900 |
| 2025-10-03 | -72.41 | $12.02 | 78500 |
| 2025-10-02 | -75.86 | $12.00 | 40100 |
| 2025-10-01 | -76.19 | $11.96 | 106218 |
| 2025-09-30 | -63.64 | $12.02 | 138609 |
| 2025-09-29 | -62.12 | $12.03 | 78827 |
| 2025-09-26 | -30.30 | $12.24 | 54600 |
| 2025-09-25 | -28.79 | $12.25 | 42700 |
| 2025-09-24 | -19.70 | $12.31 | 24213 |
| 2025-09-23 | -18.92 | $12.30 | 102231 |
| 2025-09-22 | -4.76 | $12.26 | 28500 |
| 2025-09-19 | -1.49 | $12.28 | 156632 |
| 2025-09-18 | -18.18 | $12.14 | 60219 |
| 2025-09-17 | -24.68 | $12.09 | 107336 |
| 2025-09-16 | 0.00 | $12.17 | 36900 |
| 2025-09-15 | -5.06 | $12.11 | 47426 |
| 2025-09-12 | -15.19 | $12.03 | 18824 |
| 2025-09-11 | -2.53 | $12.13 | 46507 |
| 2025-09-10 | -13.92 | $12.04 | 136311 |
| 2025-09-09 | -5.88 | $11.99 | 39233 |
| 2025-09-08 | -9.09 | $11.96 | 34500 |
| 2025-09-05 | -12.35 | $11.93 | 39100 |
| 2025-09-04 | -3.70 | $12.00 | 33900 |
| 2025-09-03 | -29.63 | $11.79 | 29122 |
| 2025-09-02 | -18.52 | $11.88 | 27600 |
| 2025-08-29 | -6.17 | $11.98 | 40327 |
| 2025-08-28 | -3.70 | $12.00 | 48200 |
| 2025-08-27 | 0.00 | $11.97 | 71903 |
| 2025-08-26 | -14.67 | $11.86 | 45336 |
| 2025-08-25 | -41.56 | $11.67 | 19530 |
| 2025-08-22 | -24.05 | $11.82 | 188800 |
| 2025-08-21 | -62.35 | $11.54 | 23342 |
| 2025-08-20 | -48.24 | $11.66 | 60826 |
| 2025-08-19 | -55.29 | $11.60 | 27103 |
| 2025-08-18 | -64.71 | $11.52 | 36400 |
| 2025-08-15 | -74.12 | $11.44 | 44800 |
| 2025-08-14 | -52.94 | $11.62 | 43300 |
| 2025-08-13 | -47.06 | $11.67 | 41535 |
| 2025-08-12 | -56.47 | $11.59 | 50383 |
| 2025-08-11 | -92.94 | $11.28 | 50726 |
| 2025-08-08 | -96.47 | $11.25 | 40900 |
| 2025-08-07 | -95.06 | $11.30 | 86845 |
| 2025-08-06 | -81.48 | $11.41 | 78600 |
| 2025-08-05 | -97.50 | $11.29 | 86800 |
| 2025-08-04 | -75.00 | $11.47 | 68635 |
| 2025-08-01 | -76.25 | $11.46 | 85500 |
| 2025-07-31 | -62.50 | $11.67 | 86000 |
| 2025-07-30 | -38.16 | $11.78 | 76400 |
| 2025-07-29 | -18.48 | $11.90 | 54600 |
| 2025-07-28 | -15.22 | $11.93 | 51300 |
| 2025-07-25 | -8.70 | $11.99 | 104717 |
| 2025-07-24 | -2.08 | $12.03 | 108500 |
| 2025-07-23 | 0.00 | $12.02 | 170800 |
| 2025-07-22 | -5.71 | $11.90 | 95300 |
| 2025-07-21 | -4.88 | $11.90 | 69700 |
| 2025-07-18 | -9.76 | $11.84 | 85800 |
| 2025-07-17 | -8.13 | $11.86 | 195837 |
| 2025-07-16 | -18.70 | $11.73 | 70700 |
| 2025-07-15 | -36.59 | $11.51 | 72443 |
| 2025-07-14 | -18.70 | $11.73 | 47414 |
| 2025-07-11 | -22.76 | $11.68 | 49100 |
| 2025-07-10 | -11.38 | $11.82 | 46200 |
| 2025-07-09 | -13.01 | $11.80 | 66700 |
| 2025-07-08 | -14.63 | $11.78 | 142800 |
| 2025-07-07 | 0.00 | $11.64 | 96908 |
| 2025-07-03 | -10.34 | $11.51 | 73114 |
| 2025-07-02 | -16.67 | $11.41 | 91914 |
| 2025-07-01 | -23.81 | $11.35 | 195607 |
| 2025-06-30 | -35.71 | $11.25 | 218212 |
| 2025-06-27 | -15.48 | $11.42 | 2.5M |
| 2025-06-26 | -30.95 | $11.29 | 140420 |
| 2025-06-25 | -58.33 | $11.06 | 55118 |
| 2025-06-24 | -53.57 | $11.10 | 50248 |
| 2025-06-23 | -80.95 | $10.87 | 88126 |
| 2025-06-20 | -84.52 | $10.84 | 79500 |
| 2025-06-18 | -87.36 | $10.82 | 55100 |
| 2025-06-17 | -73.56 | $10.94 | 98329 |
| 2025-06-16 | -65.91 | $11.01 | 59100 |
| 2025-06-13 | -53.93 | $11.12 | 42237 |
| 2025-06-12 | -48.31 | $11.17 | 46244 |
| 2025-06-11 | -26.97 | $11.36 | 65400 |
| 2025-06-10 | -11.24 | $11.50 | 98500 |
| 2025-06-09 | -40.45 | $11.24 | 111604 |
| 2025-06-06 | -61.80 | $11.05 | 194011 |
| 2025-06-05 | -78.65 | $10.90 | 156803 |
| 2025-06-04 | -87.64 | $10.82 | 218645 |
| 2025-06-03 | -93.59 | $10.87 | 81016 |
| 2025-06-02 | -98.31 | $11.02 | 66400 |
| 2025-05-30 | -86.00 | $11.17 | 30200 |
| 2025-05-29 | -72.00 | $11.24 | 49500 |
| 2025-05-28 | -74.00 | $11.23 | 99849 |
| 2025-05-27 | -50.00 | $11.35 | 65100 |
| 2025-05-23 | -72.00 | $11.24 | 59400 |
| 2025-05-22 | -58.00 | $11.31 | 52000 |
| 2025-05-21 | -33.96 | $11.42 | 61845 |
| 2025-05-20 | -18.64 | $11.49 | 83313 |
| 2025-05-19 | -11.93 | $11.47 | 33100 |
| 2025-05-16 | -4.50 | $11.55 | 69800 |
| 2025-05-15 | -0.87 | $11.59 | 159900 |
| 2025-05-14 | -8.40 | $11.39 | 122646 |
| 2025-05-13 | -14.05 | $11.32 | 47300 |
| 2025-05-12 | -12.50 | $11.32 | 94900 |
| 2025-05-09 | -22.82 | $11.15 | 43400 |
| 2025-05-08 | -24.83 | $11.12 | 34504 |
| 2025-05-07 | -18.45 | $11.18 | 36100 |
| 2025-05-06 | -17.86 | $11.19 | 51821 |
| 2025-05-05 | -5.36 | $11.40 | 48700 |
| 2025-05-02 | -0.60 | $11.48 | 67500 |
| 2025-05-01 | -5.06 | $11.31 | 42600 |
| 2025-04-30 | -5.88 | $11.25 | 45300 |
| 2025-04-29 | -5.13 | $11.29 | 66416 |
| 2025-04-28 | -12.18 | $11.18 | 58200 |
| 2025-04-25 | -10.90 | $11.20 | 48800 |
| 2025-04-24 | -20.12 | $11.16 | 45200 |
| 2025-04-23 | -25.73 | $11.08 | 86300 |
| 2025-04-22 | -30.41 | $11.00 | 80500 |
| 2025-04-21 | -51.46 | $10.64 | 35202 |
| 2025-04-17 | -53.80 | $10.60 | 81002 |
| 2025-04-16 | -62.86 | $10.46 | 78100 |
| 2025-04-15 | -67.43 | $10.38 | 51807 |
| 2025-04-14 | -75.43 | $10.24 | 59023 |
| 2025-04-11 | -78.86 | $10.18 | 149400 |
| 2025-04-10 | -74.86 | $10.25 | 107100 |
| 2025-04-09 | -58.86 | $10.53 | 307217 |
| 2025-04-08 | -93.55 | $10.11 | 125746 |
| 2025-04-07 | -84.52 | $10.25 | 235900 |
| 2025-04-04 | -90.40 | $10.43 | 206000 |
| 2025-04-03 | -98.70 | $10.80 | 402100 |
| 2025-04-02 | -57.14 | $11.24 | 59911 |
| 2025-04-01 | -57.14 | $11.24 | 49122 |
| 2025-03-31 | -53.57 | $11.26 | 103111 |
| 2025-03-28 | -55.36 | $11.25 | 50900 |
| 2025-03-27 | -30.36 | $11.39 | 54302 |
| 2025-03-26 | -25.00 | $11.42 | 99700 |
| 2025-03-25 | -19.64 | $11.45 | 40844 |
| 2025-03-24 | -26.79 | $11.41 | 57200 |
| 2025-03-21 | -26.79 | $11.41 | 55718 |
| 2025-03-20 | -19.64 | $11.45 | 56800 |
| 2025-03-19 | -17.86 | $11.46 | 31000 |
| 2025-03-18 | -39.29 | $11.34 | 59800 |
| 2025-03-17 | -50.00 | $11.28 | 48348 |
| 2025-03-14 | -55.36 | $11.25 | 31421 |
| 2025-03-13 | -69.64 | $11.17 | 47604 |
| 2025-03-12 | -78.57 | $11.12 | 320507 |
| 2025-03-11 | -85.45 | $11.10 | 151420 |
| 2025-03-10 | -92.98 | $11.06 | 114047 |
| 2025-03-07 | -39.29 | $11.37 | 58600 |
| 2025-03-06 | -33.93 | $11.40 | 50524 |
| 2025-03-05 | -53.33 | $11.31 | 130000 |
| 2025-03-04 | -70.00 | $11.21 | 120233 |
| 2025-03-03 | -40.32 | $11.40 | 86600 |
| 2025-02-28 | -79.73 | $11.18 | 337402 |
| 2025-02-27 | -88.10 | $11.20 | 148300 |
| 2025-02-26 | -76.83 | $11.31 | 60535 |
| 2025-02-25 | -96.34 | $11.15 | 103100 |
| 2025-02-24 | -84.09 | $11.26 | 56400 |
| 2025-02-21 | -91.18 | $11.21 | 107123 |
| 2025-02-20 | -75.00 | $11.45 | 68400 |
| 2025-02-19 | -76.09 | $11.44 | 22900 |
| 2025-02-18 | -92.31 | $11.30 | 52100 |
| 2025-02-14 | -82.42 | $11.39 | 118200 |
| 2025-02-13 | -79.12 | $11.42 | 244100 |
| 2025-02-12 | -86.81 | $11.35 | 40400 |
| 2025-02-11 | -78.10 | $11.32 | 71830 |
| 2025-02-10 | -45.00 | $11.51 | 97200 |
| 2025-02-07 | -49.29 | $11.45 | 121700 |
| 2025-02-06 | -48.57 | $11.46 | 61800 |
| 2025-02-05 | -50.71 | $11.43 | 70649 |
| 2025-02-04 | -44.90 | $11.55 | 69318 |
| 2025-02-03 | -48.98 | $11.49 | 30100 |
| 2025-01-31 | -35.37 | $11.69 | 40100 |
| 2025-01-30 | -31.97 | $11.74 | 94116 |
| 2025-01-29 | -31.29 | $11.75 | 29400 |
| 2025-01-28 | -35.40 | $11.78 | 35900 |
| 2025-01-27 | -37.50 | $11.84 | 47600 |
| 2025-01-24 | -36.93 | $11.85 | 47440 |
| 2025-01-23 | -33.52 | $11.91 | 29204 |
| 2025-01-22 | -40.11 | $11.86 | 150809 |
| 2025-01-21 | -33.69 | $11.98 | 57400 |
| 2025-01-17 | -55.50 | $11.63 | 37700 |
| 2025-01-16 | -49.00 | $11.76 | 25828 |
| 2025-01-15 | -58.00 | $11.58 | 94600 |
| 2025-01-14 | -74.50 | $11.25 | 68621 |
| 2025-01-13 | -83.00 | $11.08 | 119504 |
| 2025-01-10 | -92.39 | $11.04 | 202826 |
| 2025-01-08 | -92.75 | $11.46 | 178400 |
| 2025-01-07 | -100.00 | $11.73 | 88845 |
| 2025-01-06 | -93.62 | $11.86 | 54809 |
| 2025-01-03 | -94.68 | $11.85 | 68124 |
| 2025-01-02 | -97.75 | $11.87 | 67201 |
| 2024-12-31 | -92.13 | $11.92 | 42329 |
| 2024-12-30 | -98.88 | $11.86 | 74300 |
| 2024-12-27 | -84.52 | $12.03 | 30900 |
| 2024-12-26 | -59.52 | $12.24 | 58600 |
| 2024-12-24 | -50.00 | $12.30 | 120406 |
| 2024-12-23 | -80.68 | $12.03 | 91400 |
| 2024-12-20 | -61.36 | $12.20 | 1.2M |
| 2024-12-19 | -70.45 | $12.12 | 297800 |
| 2024-12-18 | -40.91 | $12.38 | 375000 |
| 2024-12-17 | -5.06 | $12.61 | 267702 |
| 2024-12-16 | -31.65 | $12.40 | 250231 |
| 2024-12-13 | -21.52 | $12.48 | 134545 |
| 2024-12-12 | -8.86 | $12.58 | 139108 |
| 2024-12-11 | -28.24 | $12.47 | 107134 |
| 2024-12-10 | -34.12 | $12.42 | 111100 |
| 2024-12-09 | -41.18 | $12.36 | 272600 |
| 2024-12-06 | -40.00 | $12.37 | 74800 |
| 2024-12-05 | -37.65 | $12.39 | 86800 |
| 2024-12-04 | -34.48 | $12.41 | 83400 |
| 2024-12-03 | -20.83 | $12.51 | 255202 |
| 2024-12-02 | -49.51 | $12.21 | 84900 |
| 2024-11-29 | -66.34 | $12.04 | 37147 |
| 2024-11-27 | -71.29 | $11.99 | 64200 |
| 2024-11-26 | -83.17 | $11.87 | 123831 |
| 2024-11-25 | -75.25 | $11.95 | 199521 |
| 2024-11-22 | -45.95 | $12.20 | 149820 |
| 2024-11-21 | -54.05 | $12.11 | 224817 |
| 2024-11-20 | -46.85 | $12.19 | 240900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
41.06
2026-07-23
Close Price
$15.42
Vol: 45615Average Directional Index - Detailed Analysis
Minimum
4.83
Average
22.07
Maximum
61.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.06 | $15.42 | 45615 |
| 2026-07-22 | 40.58 | $15.52 | 99246 |
| 2026-07-21 | 39.63 | $15.33 | 34000 |
| 2026-07-20 | 38.85 | $15.30 | 47838 |
| 2026-07-17 | 38.03 | $15.31 | 82423 |
| 2026-07-16 | 37.17 | $15.35 | 63806 |
| 2026-07-15 | 36.40 | $15.11 | 39028 |
| 2026-07-14 | 35.78 | $15.20 | 59516 |
| 2026-07-13 | 35.17 | $15.07 | 40279 |
| 2026-07-10 | 34.61 | $15.06 | 78500 |
| 2026-07-09 | 34.02 | $15.09 | 42000 |
| 2026-07-08 | 33.41 | $14.91 | 53100 |
| 2026-07-07 | 33.05 | $14.98 | 32100 |
| 2026-07-06 | 32.12 | $15.06 | 71517 |
| 2026-07-02 | 30.78 | $15.21 | 59500 |
| 2026-07-01 | 29.06 | $15.25 | 67310 |
| 2026-06-30 | 27.32 | $15.06 | 50134 |
| 2026-06-29 | 25.54 | $15.14 | 72800 |
| 2026-06-26 | 23.66 | $15.30 | 605200 |
| 2026-06-25 | 21.69 | $14.90 | 47707 |
| 2026-06-24 | 20.31 | $14.93 | 121403 |
| 2026-06-23 | 18.63 | $14.89 | 104700 |
| 2026-06-22 | 17.05 | $14.53 | 109920 |
| 2026-06-18 | 15.93 | $14.49 | 142913 |
| 2026-06-17 | 15.03 | $14.43 | 87028 |
| 2026-06-16 | 13.98 | $14.52 | 103700 |
| 2026-06-15 | 13.13 | $14.45 | 59032 |
| 2026-06-12 | 12.49 | $14.37 | 78100 |
| 2026-06-11 | 12.07 | $14.35 | 55500 |
| 2026-06-10 | 11.46 | $14.32 | 82700 |
| 2026-06-09 | 10.95 | $14.17 | 51300 |
| 2026-06-08 | 10.78 | $14.13 | 36110 |
| 2026-06-05 | 11.00 | $14.08 | 64500 |
| 2026-06-04 | 11.30 | $13.95 | 101000 |
| 2026-06-03 | 11.56 | $13.87 | 71324 |
| 2026-06-02 | 11.70 | $14.04 | 81008 |
| 2026-06-01 | 11.85 | $13.90 | 69500 |
| 2026-05-29 | 12.01 | $13.94 | 69845 |
| 2026-05-28 | 12.62 | $14.13 | 48400 |
| 2026-05-27 | 12.82 | $14.17 | 60500 |
| 2026-05-26 | 12.64 | $14.25 | 174716 |
| 2026-05-22 | 12.53 | $14.02 | 64142 |
| 2026-05-21 | 12.98 | $14.02 | 89231 |
| 2026-05-20 | 13.56 | $13.97 | 57800 |
| 2026-05-19 | 14.27 | $13.99 | 61900 |
| 2026-05-18 | 14.91 | $14.06 | 85000 |
| 2026-05-15 | 15.59 | $13.96 | 120800 |
| 2026-05-14 | 16.27 | $14.09 | 80700 |
| 2026-05-13 | 16.74 | $14.00 | 132525 |
| 2026-05-12 | 17.52 | $13.92 | 67107 |
| 2026-05-11 | 18.22 | $13.97 | 108531 |
| 2026-05-08 | 18.96 | $14.15 | 70400 |
| 2026-05-07 | 19.20 | $14.18 | 81200 |
| 2026-05-06 | 19.49 | $14.03 | 116700 |
| 2026-05-05 | 19.92 | $13.99 | 91500 |
| 2026-05-04 | 20.71 | $13.87 | 106936 |
| 2026-05-01 | 21.53 | $14.02 | 94400 |
| 2026-04-30 | 22.02 | $13.98 | 83700 |
| 2026-04-29 | 22.38 | $14.05 | 117000 |
| 2026-04-28 | 22.52 | $14.13 | 132936 |
| 2026-04-27 | 22.37 | $14.05 | 141417 |
| 2026-04-24 | 22.47 | $14.01 | 150200 |
| 2026-04-23 | 22.64 | $14.01 | 81000 |
| 2026-04-22 | 22.40 | $13.97 | 93400 |
| 2026-04-21 | 22.20 | $13.93 | 78300 |
| 2026-04-20 | 21.83 | $14.09 | 52608 |
| 2026-04-17 | 21.15 | $14.07 | 259300 |
| 2026-04-16 | 20.58 | $13.98 | 114800 |
| 2026-04-15 | 20.17 | $14.01 | 84400 |
| 2026-04-14 | 19.74 | $14.01 | 102200 |
| 2026-04-13 | 19.28 | $13.99 | 43324 |
| 2026-04-10 | 18.66 | $14.05 | 111221 |
| 2026-04-09 | 17.91 | $14.15 | 164300 |
| 2026-04-08 | 17.22 | $13.99 | 375938 |
| 2026-04-07 | 16.49 | $13.99 | 155105 |
| 2026-04-06 | 16.18 | $13.85 | 90122 |
| 2026-04-02 | 15.72 | $13.86 | 330947 |
| 2026-04-01 | 15.32 | $13.82 | 165700 |
| 2026-03-31 | 14.63 | $13.74 | 263000 |
| 2026-03-30 | 14.03 | $13.75 | 110600 |
| 2026-03-27 | 13.53 | $13.49 | 106813 |
| 2026-03-26 | 13.40 | $13.52 | 121500 |
| 2026-03-25 | 13.03 | $13.58 | 116517 |
| 2026-03-24 | 12.54 | $13.52 | 181200 |
| 2026-03-23 | 12.03 | $13.56 | 444026 |
| 2026-03-20 | 11.39 | $13.31 | 475900 |
| 2026-03-19 | 11.57 | $13.21 | 164163 |
| 2026-03-18 | 12.06 | $13.11 | 132500 |
| 2026-03-17 | 12.55 | $13.20 | 101831 |
| 2026-03-16 | 12.58 | $13.23 | 312400 |
| 2026-03-13 | 12.98 | $12.97 | 103400 |
| 2026-03-12 | 13.42 | $12.97 | 115400 |
| 2026-03-11 | 14.10 | $13.02 | 156108 |
| 2026-03-10 | 14.77 | $13.20 | 245217 |
| 2026-03-09 | 15.20 | $13.14 | 92346 |
| 2026-03-06 | 15.90 | $13.23 | 109910 |
| 2026-03-05 | 16.49 | $13.21 | 131400 |
| 2026-03-04 | 16.86 | $13.13 | 122100 |
| 2026-03-03 | 17.16 | $13.19 | 62530 |
| 2026-03-02 | 17.50 | $13.23 | 63200 |
| 2026-02-27 | 17.88 | $13.17 | 157000 |
| 2026-02-26 | 17.97 | $13.27 | 182600 |
| 2026-02-25 | 18.07 | $13.35 | 76200 |
| 2026-02-24 | 18.43 | $13.12 | 35404 |
| 2026-02-23 | 19.13 | $13.04 | 116200 |
| 2026-02-20 | 19.87 | $13.27 | 45800 |
| 2026-02-19 | 20.11 | $13.23 | 28400 |
| 2026-02-18 | 20.55 | $13.31 | 37633 |
| 2026-02-17 | 20.84 | $13.63 | 57100 |
| 2026-02-13 | 20.71 | $13.45 | 44300 |
| 2026-02-12 | 21.34 | $13.42 | 69200 |
| 2026-02-11 | 22.01 | $13.57 | 56800 |
| 2026-02-10 | 21.83 | $13.77 | 98516 |
| 2026-02-09 | 21.22 | $13.84 | 181515 |
| 2026-02-06 | 20.73 | $13.65 | 172709 |
| 2026-02-05 | 20.51 | $13.60 | 163312 |
| 2026-02-04 | 20.57 | $13.28 | 161900 |
| 2026-02-03 | 21.00 | $13.23 | 105800 |
| 2026-02-02 | 21.94 | $13.14 | 101000 |
| 2026-01-30 | 22.93 | $12.96 | 103800 |
| 2026-01-29 | 23.50 | $12.95 | 78700 |
| 2026-01-28 | 23.96 | $12.61 | 72900 |
| 2026-01-27 | 23.53 | $12.76 | 48523 |
| 2026-01-26 | 23.31 | $12.74 | 40500 |
| 2026-01-23 | 23.08 | $12.80 | 56900 |
| 2026-01-22 | 22.83 | $12.90 | 53444 |
| 2026-01-21 | 22.94 | $12.83 | 51600 |
| 2026-01-20 | 22.58 | $12.55 | 59100 |
| 2026-01-16 | 22.09 | $12.76 | 64029 |
| 2026-01-15 | 22.04 | $12.93 | 116727 |
| 2026-01-14 | 22.00 | $12.76 | 88500 |
| 2026-01-13 | 21.64 | $12.89 | 129000 |
| 2026-01-12 | 21.54 | $13.11 | 96900 |
| 2026-01-09 | 21.78 | $13.11 | 112400 |
| 2026-01-08 | 22.18 | $13.09 | 69400 |
| 2026-01-07 | 22.52 | $13.10 | 117643 |
| 2026-01-06 | 23.06 | $13.10 | 106400 |
| 2026-01-05 | 23.76 | $13.07 | 199635 |
| 2026-01-02 | 24.50 | $12.91 | 143026 |
| 2025-12-31 | 24.31 | $12.85 | 89341 |
| 2025-12-30 | 24.14 | $12.90 | 102100 |
| 2025-12-29 | 24.02 | $12.98 | 118029 |
| 2025-12-26 | 24.10 | $13.10 | 65400 |
| 2025-12-24 | 24.18 | $13.09 | 53000 |
| 2025-12-23 | 24.51 | $13.04 | 117800 |
| 2025-12-22 | 24.76 | $13.06 | 105438 |
| 2025-12-19 | 25.39 | $13.08 | 221200 |
| 2025-12-18 | 26.05 | $13.20 | 100400 |
| 2025-12-17 | 25.91 | $13.23 | 54834 |
| 2025-12-16 | 25.89 | $13.18 | 85827 |
| 2025-12-15 | 25.87 | $13.24 | 131800 |
| 2025-12-12 | 25.84 | $13.09 | 78511 |
| 2025-12-11 | 25.07 | $13.10 | 150501 |
| 2025-12-10 | 23.91 | $13.16 | 126447 |
| 2025-12-09 | 22.77 | $13.02 | 134100 |
| 2025-12-08 | 21.61 | $13.04 | 771800 |
| 2025-12-05 | 20.40 | $12.86 | 103942 |
| 2025-12-04 | 19.62 | $12.88 | 97200 |
| 2025-12-03 | 18.57 | $12.88 | 184500 |
| 2025-12-02 | 17.63 | $12.61 | 110800 |
| 2025-12-01 | 17.19 | $12.59 | 396300 |
| 2025-11-28 | 16.72 | $12.65 | 60500 |
| 2025-11-26 | 15.92 | $12.75 | 209748 |
| 2025-11-25 | 14.65 | $12.72 | 332312 |
| 2025-11-24 | 13.40 | $12.49 | 396935 |
| 2025-11-21 | 12.68 | $12.25 | 206500 |
| 2025-11-20 | 12.46 | $11.96 | 127142 |
| 2025-11-19 | 12.67 | $12.01 | 98800 |
| 2025-11-18 | 13.17 | $12.05 | 480100 |
| 2025-11-17 | 13.48 | $12.17 | 142600 |
| 2025-11-14 | 13.51 | $12.30 | 167245 |
| 2025-11-13 | 12.62 | $12.25 | 66700 |
| 2025-11-12 | 12.06 | $12.27 | 70111 |
| 2025-11-11 | 11.48 | $12.15 | 69944 |
| 2025-11-10 | 11.68 | $12.09 | 53500 |
| 2025-11-07 | 11.89 | $12.07 | 44900 |
| 2025-11-06 | 12.15 | $12.04 | 49200 |
| 2025-11-05 | 12.33 | $12.24 | 95839 |
| 2025-11-04 | 12.41 | $12.19 | 40016 |
| 2025-11-03 | 12.18 | $12.19 | 24800 |
| 2025-10-31 | 11.94 | $12.12 | 47600 |
| 2025-10-30 | 11.79 | $12.16 | 92500 |
| 2025-10-29 | 11.64 | $12.02 | 98225 |
| 2025-10-28 | 12.01 | $12.01 | 68304 |
| 2025-10-27 | 12.56 | $11.99 | 63614 |
| 2025-10-24 | 13.18 | $11.98 | 125233 |
| 2025-10-23 | 13.83 | $12.00 | 58702 |
| 2025-10-22 | 14.32 | $12.05 | 79628 |
| 2025-10-21 | 14.96 | $11.96 | 44600 |
| 2025-10-20 | 15.44 | $11.84 | 26623 |
| 2025-10-17 | 15.26 | $11.69 | 102134 |
| 2025-10-16 | 14.81 | $11.76 | 68300 |
| 2025-10-15 | 14.61 | $11.95 | 53100 |
| 2025-10-14 | 15.04 | $11.96 | 39100 |
| 2025-10-13 | 15.35 | $11.94 | 47800 |
| 2025-10-10 | 15.48 | $11.85 | 161108 |
| 2025-10-09 | 15.93 | $12.01 | 50322 |
| 2025-10-08 | 16.70 | $12.01 | 55428 |
| 2025-10-07 | 17.38 | $12.06 | 24400 |
| 2025-10-06 | 18.17 | $12.02 | 44900 |
| 2025-10-03 | 19.00 | $12.02 | 78500 |
| 2025-10-02 | 19.71 | $12.00 | 40100 |
| 2025-10-01 | 20.73 | $11.96 | 106218 |
| 2025-09-30 | 21.60 | $12.02 | 138609 |
| 2025-09-29 | 22.22 | $12.03 | 78827 |
| 2025-09-26 | 22.65 | $12.24 | 54600 |
| 2025-09-25 | 22.21 | $12.25 | 42700 |
| 2025-09-24 | 21.68 | $12.31 | 24213 |
| 2025-09-23 | 20.62 | $12.30 | 102231 |
| 2025-09-22 | 19.50 | $12.26 | 28500 |
| 2025-09-19 | 18.73 | $12.28 | 156632 |
| 2025-09-18 | 17.92 | $12.14 | 60219 |
| 2025-09-17 | 17.26 | $12.09 | 107336 |
| 2025-09-16 | 16.57 | $12.17 | 36900 |
| 2025-09-15 | 16.15 | $12.11 | 47426 |
| 2025-09-12 | 15.86 | $12.03 | 18824 |
| 2025-09-11 | 15.55 | $12.13 | 46507 |
| 2025-09-10 | 15.14 | $12.04 | 136311 |
| 2025-09-09 | 14.71 | $11.99 | 39233 |
| 2025-09-08 | 14.68 | $11.96 | 34500 |
| 2025-09-05 | 14.68 | $11.93 | 39100 |
| 2025-09-04 | 14.67 | $12.00 | 33900 |
| 2025-09-03 | 14.67 | $11.79 | 29122 |
| 2025-09-02 | 14.99 | $11.88 | 27600 |
| 2025-08-29 | 15.02 | $11.98 | 40327 |
| 2025-08-28 | 14.75 | $12.00 | 48200 |
| 2025-08-27 | 14.43 | $11.97 | 71903 |
| 2025-08-26 | 14.24 | $11.86 | 45336 |
| 2025-08-25 | 14.32 | $11.67 | 19530 |
| 2025-08-22 | 14.55 | $11.82 | 188800 |
| 2025-08-21 | 14.80 | $11.54 | 23342 |
| 2025-08-20 | 15.39 | $11.66 | 60826 |
| 2025-08-19 | 16.13 | $11.60 | 27103 |
| 2025-08-18 | 16.67 | $11.52 | 36400 |
| 2025-08-15 | 17.00 | $11.44 | 44800 |
| 2025-08-14 | 17.55 | $11.62 | 43300 |
| 2025-08-13 | 18.39 | $11.67 | 41535 |
| 2025-08-12 | 19.27 | $11.59 | 50383 |
| 2025-08-11 | 20.12 | $11.28 | 50726 |
| 2025-08-08 | 20.01 | $11.25 | 40900 |
| 2025-08-07 | 19.89 | $11.30 | 86845 |
| 2025-08-06 | 19.96 | $11.41 | 78600 |
| 2025-08-05 | 19.78 | $11.29 | 86800 |
| 2025-08-04 | 19.62 | $11.47 | 68635 |
| 2025-08-01 | 19.89 | $11.46 | 85500 |
| 2025-07-31 | 20.18 | $11.67 | 86000 |
| 2025-07-30 | 20.80 | $11.78 | 76400 |
| 2025-07-29 | 21.07 | $11.90 | 54600 |
| 2025-07-28 | 20.89 | $11.93 | 51300 |
| 2025-07-25 | 20.48 | $11.99 | 104717 |
| 2025-07-24 | 19.82 | $12.03 | 108500 |
| 2025-07-23 | 19.17 | $12.02 | 170800 |
| 2025-07-22 | 18.55 | $11.90 | 95300 |
| 2025-07-21 | 18.06 | $11.90 | 69700 |
| 2025-07-18 | 17.61 | $11.84 | 85800 |
| 2025-07-17 | 17.14 | $11.86 | 195837 |
| 2025-07-16 | 16.76 | $11.73 | 70700 |
| 2025-07-15 | 16.72 | $11.51 | 72443 |
| 2025-07-14 | 16.66 | $11.73 | 47414 |
| 2025-07-11 | 16.13 | $11.68 | 49100 |
| 2025-07-10 | 15.49 | $11.82 | 46200 |
| 2025-07-09 | 14.43 | $11.80 | 66700 |
| 2025-07-08 | 13.36 | $11.78 | 142800 |
| 2025-07-07 | 12.23 | $11.64 | 96908 |
| 2025-07-03 | 11.65 | $11.51 | 73114 |
| 2025-07-02 | 11.12 | $11.41 | 91914 |
| 2025-07-01 | 10.95 | $11.35 | 195607 |
| 2025-06-30 | 10.78 | $11.25 | 218212 |
| 2025-06-27 | 10.37 | $11.42 | 2.5M |
| 2025-06-26 | 9.95 | $11.29 | 140420 |
| 2025-06-25 | 9.92 | $11.06 | 55118 |
| 2025-06-24 | 10.40 | $11.10 | 50248 |
| 2025-06-23 | 10.90 | $10.87 | 88126 |
| 2025-06-20 | 10.95 | $10.84 | 79500 |
| 2025-06-18 | 10.81 | $10.82 | 55100 |
| 2025-06-17 | 10.71 | $10.94 | 98329 |
| 2025-06-16 | 10.93 | $11.01 | 59100 |
| 2025-06-13 | 11.40 | $11.12 | 42237 |
| 2025-06-12 | 11.71 | $11.17 | 46244 |
| 2025-06-11 | 12.25 | $11.36 | 65400 |
| 2025-06-10 | 12.32 | $11.50 | 98500 |
| 2025-06-09 | 12.40 | $11.24 | 111604 |
| 2025-06-06 | 12.80 | $11.05 | 194011 |
| 2025-06-05 | 12.75 | $10.90 | 156803 |
| 2025-06-04 | 12.04 | $10.82 | 218645 |
| 2025-06-03 | 11.09 | $10.87 | 81016 |
| 2025-06-02 | 10.34 | $11.02 | 66400 |
| 2025-05-30 | 10.04 | $11.17 | 30200 |
| 2025-05-29 | 10.05 | $11.24 | 49500 |
| 2025-05-28 | 10.25 | $11.23 | 99849 |
| 2025-05-27 | 10.52 | $11.35 | 65100 |
| 2025-05-23 | 11.02 | $11.24 | 59400 |
| 2025-05-22 | 11.46 | $11.31 | 52000 |
| 2025-05-21 | 12.01 | $11.42 | 61845 |
| 2025-05-20 | 12.43 | $11.49 | 83313 |
| 2025-05-19 | 12.57 | $11.47 | 33100 |
| 2025-05-16 | 12.68 | $11.55 | 69800 |
| 2025-05-15 | 12.73 | $11.59 | 159900 |
| 2025-05-14 | 12.79 | $11.39 | 122646 |
| 2025-05-13 | 13.29 | $11.32 | 47300 |
| 2025-05-12 | 13.93 | $11.32 | 94900 |
| 2025-05-09 | 14.62 | $11.15 | 43400 |
| 2025-05-08 | 14.87 | $11.12 | 34504 |
| 2025-05-07 | 15.17 | $11.18 | 36100 |
| 2025-05-06 | 15.55 | $11.19 | 51821 |
| 2025-05-05 | 15.97 | $11.40 | 48700 |
| 2025-05-02 | 16.61 | $11.48 | 67500 |
| 2025-05-01 | 17.28 | $11.31 | 42600 |
| 2025-04-30 | 17.47 | $11.25 | 45300 |
| 2025-04-29 | 17.87 | $11.29 | 66416 |
| 2025-04-28 | 18.29 | $11.18 | 58200 |
| 2025-04-25 | 18.93 | $11.20 | 48800 |
| 2025-04-24 | 19.56 | $11.16 | 45200 |
| 2025-04-23 | 20.22 | $11.08 | 86300 |
| 2025-04-22 | 20.92 | $11.00 | 80500 |
| 2025-04-21 | 21.98 | $10.64 | 35202 |
| 2025-04-17 | 22.09 | $10.60 | 81002 |
| 2025-04-16 | 22.21 | $10.46 | 78100 |
| 2025-04-15 | 21.81 | $10.38 | 51807 |
| 2025-04-14 | 21.36 | $10.24 | 59023 |
| 2025-04-11 | 20.18 | $10.18 | 149400 |
| 2025-04-10 | 18.95 | $10.25 | 107100 |
| 2025-04-09 | 17.74 | $10.53 | 307217 |
| 2025-04-08 | 16.46 | $10.11 | 125746 |
| 2025-04-07 | 15.45 | $10.25 | 235900 |
| 2025-04-04 | 13.72 | $10.43 | 206000 |
| 2025-04-03 | 12.28 | $10.80 | 402100 |
| 2025-04-02 | 11.66 | $11.24 | 59911 |
| 2025-04-01 | 12.20 | $11.24 | 49122 |
| 2025-03-31 | 12.77 | $11.26 | 103111 |
| 2025-03-28 | 13.11 | $11.25 | 50900 |
| 2025-03-27 | 13.70 | $11.39 | 54302 |
| 2025-03-26 | 14.04 | $11.42 | 99700 |
| 2025-03-25 | 14.23 | $11.45 | 40844 |
| 2025-03-24 | 14.44 | $11.41 | 57200 |
| 2025-03-21 | 14.72 | $11.41 | 55718 |
| 2025-03-20 | 15.01 | $11.45 | 56800 |
| 2025-03-19 | 15.08 | $11.46 | 31000 |
| 2025-03-18 | 15.17 | $11.34 | 59800 |
| 2025-03-17 | 15.54 | $11.28 | 48348 |
| 2025-03-14 | 16.26 | $11.25 | 31421 |
| 2025-03-13 | 17.09 | $11.17 | 47604 |
| 2025-03-12 | 17.91 | $11.12 | 320507 |
| 2025-03-11 | 18.45 | $11.10 | 151420 |
| 2025-03-10 | 19.12 | $11.06 | 114047 |
| 2025-03-07 | 19.83 | $11.37 | 58600 |
| 2025-03-06 | 20.70 | $11.40 | 50524 |
| 2025-03-05 | 21.62 | $11.31 | 130000 |
| 2025-03-04 | 22.59 | $11.21 | 120233 |
| 2025-03-03 | 23.67 | $11.40 | 86600 |
| 2025-02-28 | 24.70 | $11.18 | 337402 |
| 2025-02-27 | 25.70 | $11.20 | 148300 |
| 2025-02-26 | 26.92 | $11.31 | 60535 |
| 2025-02-25 | 28.24 | $11.15 | 103100 |
| 2025-02-24 | 29.71 | $11.26 | 56400 |
| 2025-02-21 | 31.20 | $11.21 | 107123 |
| 2025-02-20 | 32.77 | $11.45 | 68400 |
| 2025-02-19 | 33.83 | $11.44 | 22900 |
| 2025-02-18 | 35.16 | $11.30 | 52100 |
| 2025-02-14 | 36.54 | $11.39 | 118200 |
| 2025-02-13 | 37.81 | $11.42 | 244100 |
| 2025-02-12 | 39.25 | $11.35 | 40400 |
| 2025-02-11 | 40.66 | $11.32 | 71830 |
| 2025-02-10 | 42.13 | $11.51 | 97200 |
| 2025-02-07 | 43.33 | $11.45 | 121700 |
| 2025-02-06 | 44.69 | $11.46 | 61800 |
| 2025-02-05 | 45.72 | $11.43 | 70649 |
| 2025-02-04 | 46.80 | $11.55 | 69318 |
| 2025-02-03 | 47.74 | $11.49 | 30100 |
| 2025-01-31 | 48.73 | $11.69 | 40100 |
| 2025-01-30 | 49.34 | $11.74 | 94116 |
| 2025-01-29 | 49.88 | $11.75 | 29400 |
| 2025-01-28 | 50.49 | $11.78 | 35900 |
| 2025-01-27 | 51.01 | $11.84 | 47600 |
| 2025-01-24 | 51.56 | $11.85 | 47440 |
| 2025-01-23 | 51.93 | $11.91 | 29204 |
| 2025-01-22 | 52.43 | $11.86 | 150809 |
| 2025-01-21 | 52.95 | $11.98 | 57400 |
| 2025-01-17 | 53.58 | $11.63 | 37700 |
| 2025-01-16 | 54.38 | $11.76 | 25828 |
| 2025-01-15 | 55.25 | $11.58 | 94600 |
| 2025-01-14 | 56.30 | $11.25 | 68621 |
| 2025-01-13 | 57.64 | $11.08 | 119504 |
| 2025-01-10 | 59.17 | $11.04 | 202826 |
| 2025-01-08 | 60.54 | $11.46 | 178400 |
| 2025-01-07 | 61.23 | $11.73 | 88845 |
| 2025-01-06 | 61.27 | $11.86 | 54809 |
| 2025-01-03 | 61.12 | $11.85 | 68124 |
| 2025-01-02 | 61.06 | $11.87 | 67201 |
| 2024-12-31 | 60.89 | $11.92 | 42329 |
| 2024-12-30 | 60.78 | $11.86 | 74300 |
| 2024-12-27 | 60.66 | $12.03 | 30900 |
| 2024-12-26 | 60.24 | $12.24 | 58600 |
| 2024-12-24 | 59.43 | $12.30 | 120406 |
| 2024-12-23 | 58.61 | $12.03 | 91400 |
| 2024-12-20 | 57.78 | $12.20 | 1.2M |
| 2024-12-19 | 56.92 | $12.12 | 297800 |
| 2024-12-18 | 55.71 | $12.38 | 375000 |
| 2024-12-17 | 54.39 | $12.61 | 267702 |
| 2024-12-16 | 53.02 | $12.40 | 250231 |
| 2024-12-13 | 51.58 | $12.48 | 134545 |
| 2024-12-12 | 49.68 | $12.58 | 139108 |
| 2024-12-11 | 47.68 | $12.47 | 107134 |
| 2024-12-10 | 45.59 | $12.42 | 111100 |
| 2024-12-09 | 43.38 | $12.36 | 272600 |
| 2024-12-06 | 41.05 | $12.37 | 74800 |
| 2024-12-05 | 38.61 | $12.39 | 86800 |
| 2024-12-04 | 36.04 | $12.41 | 83400 |
| 2024-12-03 | 33.27 | $12.51 | 255202 |
| 2024-12-02 | 30.35 | $12.21 | 84900 |
| 2024-11-29 | 27.30 | $12.04 | 37147 |
| 2024-11-27 | 24.09 | $11.99 | 64200 |
| 2024-11-26 | 20.70 | $11.87 | 123831 |
| 2024-11-25 | 17.12 | $11.95 | 199521 |
| 2024-11-22 | 13.34 | $12.20 | 149820 |
| 2024-11-21 | 9.20 | $12.11 | 224817 |
| 2024-11-20 | 4.83 | $12.19 | 240900 |
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