Is Flowco Holdings Inc. (FLOC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Flowco Holdings Inc. (FLOC) research center and poll results.
NYSE : FLOC
Flowco Holdings Inc.
$20.24 USD
-$0.13 (-0.64%)
- Volume
- 274.2K
- Average Volume
- 731.49K
- Market Capitalization
- $1.88B
- P/E Ratio
- 13.23
- Dividend Yield
- 1.63%
- Price Target
- $31.00
- Year High
- $28.26
- Year Low
- $14.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.23
- Current Ratio
- $3.09
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.91
2026-07-17
Close Price
$20.24
Vol: 352300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.14
Average
20.30
Maximum
28.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.91 | $20.24 | 352300 |
| 2026-07-16 | 21.03 | $20.37 | 400333 |
| 2026-07-15 | 21.16 | $20.22 | 432300 |
| 2026-07-14 | 21.33 | $20.53 | 318600 |
| 2026-07-13 | 21.49 | $20.89 | 355626 |
| 2026-07-10 | 21.63 | $20.82 | 678229 |
| 2026-07-09 | 21.79 | $20.61 | 939900 |
| 2026-07-08 | 21.94 | $20.29 | 855500 |
| 2026-07-07 | 22.12 | $19.31 | 833003 |
| 2026-07-06 | 22.31 | $18.97 | 918338 |
| 2026-07-02 | 22.54 | $20.74 | 729314 |
| 2026-07-01 | 22.66 | $20.67 | 891600 |
| 2026-06-30 | 22.78 | $21.34 | 712600 |
| 2026-06-29 | 22.86 | $21.18 | 622139 |
| 2026-06-26 | 22.97 | $21.80 | 4.3M |
| 2026-06-25 | 23.09 | $20.97 | 642010 |
| 2026-06-24 | 23.32 | $21.46 | 848200 |
| 2026-06-23 | 23.59 | $22.00 | 748128 |
| 2026-06-22 | 23.85 | $23.06 | 554400 |
| 2026-06-18 | 24.07 | $22.71 | 1.6M |
| 2026-06-17 | 24.34 | $22.56 | 540500 |
| 2026-06-16 | 24.59 | $23.10 | 593700 |
| 2026-06-15 | 24.81 | $23.60 | 755034 |
| 2026-06-12 | 24.99 | $23.73 | 738600 |
| 2026-06-11 | 25.15 | $23.72 | 557704 |
| 2026-06-10 | 25.29 | $23.98 | 395506 |
| 2026-06-09 | 25.45 | $23.66 | 410600 |
| 2026-06-08 | 25.58 | $23.85 | 430116 |
| 2026-06-05 | 25.63 | $23.18 | 1.2M |
| 2026-06-04 | 25.70 | $23.53 | 597600 |
| 2026-06-03 | 25.74 | $23.16 | 745403 |
| 2026-06-02 | 25.84 | $23.05 | 832434 |
| 2026-06-01 | 25.94 | $22.94 | 681630 |
| 2026-05-29 | 26.06 | $23.39 | 1.3M |
| 2026-05-28 | 26.13 | $24.22 | 736221 |
| 2026-05-27 | 26.15 | $25.53 | 623829 |
| 2026-05-26 | 26.09 | $26.77 | 546800 |
| 2026-05-22 | 25.95 | $27.27 | 367233 |
| 2026-05-21 | 25.79 | $27.40 | 659002 |
| 2026-05-20 | 25.60 | $28.09 | 837134 |
| 2026-05-19 | 25.36 | $27.55 | 497550 |
| 2026-05-18 | 25.11 | $27.49 | 498825 |
| 2026-05-15 | 24.90 | $27.31 | 838208 |
| 2026-05-14 | 24.72 | $26.89 | 668508 |
| 2026-05-13 | 24.54 | $26.53 | 859226 |
| 2026-05-12 | 24.36 | $27.15 | 993961 |
| 2026-05-11 | 24.20 | $26.34 | 775493 |
| 2026-05-08 | 24.08 | $24.84 | 877463 |
| 2026-05-07 | 23.98 | $24.56 | 852417 |
| 2026-05-06 | 23.84 | $24.25 | 925600 |
| 2026-05-05 | 23.69 | $25.18 | 784028 |
| 2026-05-04 | 23.46 | $25.08 | 641729 |
| 2026-05-01 | 23.24 | $25.38 | 613300 |
| 2026-04-30 | 23.00 | $24.83 | 456612 |
| 2026-04-29 | 22.76 | $24.51 | 491217 |
| 2026-04-28 | 22.56 | $24.33 | 456758 |
| 2026-04-27 | 22.37 | $23.94 | 437800 |
| 2026-04-24 | 22.22 | $24.06 | 349826 |
| 2026-04-23 | 22.12 | $23.61 | 336400 |
| 2026-04-22 | 22.07 | $23.45 | 426110 |
| 2026-04-21 | 22.01 | $22.56 | 493600 |
| 2026-04-20 | 21.98 | $23.29 | 731700 |
| 2026-04-17 | 21.90 | $23.67 | 950931 |
| 2026-04-16 | 21.93 | $23.23 | 676150 |
| 2026-04-15 | 21.96 | $22.91 | 682612 |
| 2026-04-14 | 21.97 | $24.04 | 1.5M |
| 2026-04-13 | 21.90 | $23.95 | 1.0M |
| 2026-04-10 | 21.85 | $22.79 | 1.7M |
| 2026-04-09 | 21.82 | $21.75 | 1.1M |
| 2026-04-08 | 21.89 | $21.25 | 589500 |
| 2026-04-07 | 21.98 | $20.58 | 469351 |
| 2026-04-06 | 22.13 | $20.69 | 658600 |
| 2026-04-02 | 22.26 | $20.62 | 654100 |
| 2026-04-01 | 22.38 | $19.97 | 715143 |
| 2026-03-31 | 22.53 | $20.60 | 1.0M |
| 2026-03-30 | 22.65 | $20.45 | 803600 |
| 2026-03-27 | 22.81 | $21.00 | 1.0M |
| 2026-03-26 | 22.89 | $21.97 | 881800 |
| 2026-03-25 | 23.01 | $22.54 | 1.4M |
| 2026-03-24 | 22.99 | $22.28 | 906514 |
| 2026-03-23 | 23.00 | $21.93 | 1.2M |
| 2026-03-20 | 23.04 | $21.69 | 5.9M |
| 2026-03-19 | 23.12 | $24.45 | 514538 |
| 2026-03-18 | 23.06 | $23.64 | 416500 |
| 2026-03-17 | 23.01 | $23.11 | 315800 |
| 2026-03-16 | 22.95 | $22.83 | 362600 |
| 2026-03-13 | 22.90 | $22.80 | 283787 |
| 2026-03-12 | 22.84 | $22.26 | 330521 |
| 2026-03-11 | 22.85 | $23.22 | 343000 |
| 2026-03-10 | 22.79 | $23.05 | 625762 |
| 2026-03-09 | 22.77 | $23.43 | 245200 |
| 2026-03-06 | 22.74 | $23.30 | 370140 |
| 2026-03-05 | 22.64 | $23.10 | 455000 |
| 2026-03-04 | 22.59 | $23.03 | 320219 |
| 2026-03-03 | 22.57 | $22.98 | 444923 |
| 2026-03-02 | 22.48 | $23.56 | 363756 |
| 2026-02-27 | 22.35 | $22.56 | 495335 |
| 2026-02-26 | 22.25 | $24.37 | 359834 |
| 2026-02-25 | 22.02 | $22.28 | 260339 |
| 2026-02-24 | 21.93 | $22.43 | 312900 |
| 2026-02-23 | 21.85 | $22.61 | 410219 |
| 2026-02-20 | 21.74 | $23.31 | 318036 |
| 2026-02-19 | 21.63 | $23.24 | 349500 |
| 2026-02-18 | 21.51 | $22.77 | 459143 |
| 2026-02-17 | 21.38 | $21.80 | 321900 |
| 2026-02-13 | 21.31 | $21.82 | 223700 |
| 2026-02-12 | 21.21 | $21.77 | 287560 |
| 2026-02-11 | 21.11 | $22.30 | 186748 |
| 2026-02-10 | 20.98 | $22.16 | 373700 |
| 2026-02-09 | 20.84 | $22.61 | 486014 |
| 2026-02-06 | 20.67 | $22.84 | 500800 |
| 2026-02-05 | 20.51 | $21.26 | 321200 |
| 2026-02-04 | 20.38 | $22.15 | 342400 |
| 2026-02-03 | 20.23 | $22.62 | 686500 |
| 2026-02-02 | 20.05 | $21.16 | 389500 |
| 2026-01-30 | 19.95 | $20.90 | 243108 |
| 2026-01-29 | 19.84 | $20.56 | 349800 |
| 2026-01-28 | 19.75 | $19.82 | 222400 |
| 2026-01-27 | 19.67 | $20.49 | 175937 |
| 2026-01-26 | 19.55 | $20.76 | 188435 |
| 2026-01-23 | 19.41 | $20.52 | 306803 |
| 2026-01-22 | 19.30 | $21.00 | 231000 |
| 2026-01-21 | 19.16 | $20.98 | 208416 |
| 2026-01-20 | 19.01 | $20.10 | 143244 |
| 2026-01-16 | 18.91 | $20.41 | 175400 |
| 2026-01-15 | 18.78 | $19.87 | 263933 |
| 2026-01-14 | 18.68 | $19.78 | 206617 |
| 2026-01-13 | 18.60 | $19.70 | 184900 |
| 2026-01-12 | 18.55 | $19.24 | 125510 |
| 2026-01-09 | 18.53 | $19.33 | 131400 |
| 2026-01-08 | 18.49 | $19.52 | 167714 |
| 2026-01-07 | 18.41 | $18.69 | 116900 |
| 2026-01-06 | 18.36 | $19.16 | 189800 |
| 2026-01-05 | 18.31 | $19.09 | 428230 |
| 2026-01-02 | 18.26 | $19.02 | 209600 |
| 2025-12-31 | 18.21 | $18.74 | 284800 |
| 2025-12-30 | 18.14 | $18.78 | 181443 |
| 2025-12-29 | 18.04 | $18.27 | 118544 |
| 2025-12-26 | 17.97 | $18.01 | 168932 |
| 2025-12-24 | 17.91 | $18.02 | 120214 |
| 2025-12-23 | 17.84 | $18.22 | 238129 |
| 2025-12-22 | 17.73 | $18.28 | 218925 |
| 2025-12-19 | 17.63 | $18.05 | 396000 |
| 2025-12-18 | 17.53 | $17.95 | 522555 |
| 2025-12-17 | 17.46 | $17.89 | 254100 |
| 2025-12-16 | 17.41 | $17.94 | 374200 |
| 2025-12-15 | 17.33 | $18.09 | 246100 |
| 2025-12-12 | 17.25 | $18.62 | 233116 |
| 2025-12-11 | 17.14 | $18.92 | 473206 |
| 2025-12-10 | 17.03 | $18.55 | 729211 |
| 2025-12-09 | 16.97 | $17.85 | 358700 |
| 2025-12-08 | 16.93 | $17.84 | 484127 |
| 2025-12-05 | 16.87 | $18.00 | 404600 |
| 2025-12-04 | 16.82 | $18.24 | 924835 |
| 2025-12-03 | 16.84 | $17.95 | 254000 |
| 2025-12-02 | 16.74 | $17.23 | 314647 |
| 2025-12-01 | 16.69 | $16.87 | 302510 |
| 2025-11-28 | 16.66 | $16.97 | 114837 |
| 2025-11-26 | 16.61 | $16.75 | 144305 |
| 2025-11-25 | 16.57 | $16.54 | 153900 |
| 2025-11-24 | 16.52 | $16.13 | 267409 |
| 2025-11-21 | 16.52 | $16.28 | 297200 |
| 2025-11-20 | 16.50 | $16.02 | 230800 |
| 2025-11-19 | 16.49 | $16.57 | 191505 |
| 2025-11-18 | 16.42 | $16.78 | 197500 |
| 2025-11-17 | 16.35 | $16.46 | 368300 |
| 2025-11-14 | 16.28 | $16.50 | 209346 |
| 2025-11-13 | 16.19 | $16.25 | 200931 |
| 2025-11-12 | 16.10 | $16.72 | 216430 |
| 2025-11-11 | 16.02 | $17.47 | 257000 |
| 2025-11-10 | 15.88 | $17.06 | 338500 |
| 2025-11-07 | 15.76 | $16.54 | 299800 |
| 2025-11-06 | 15.64 | $17.04 | 523624 |
| 2025-11-05 | 15.55 | $18.58 | 769874 |
| 2025-11-04 | 15.40 | $16.09 | 310992 |
| 2025-11-03 | 15.37 | $16.22 | 313300 |
| 2025-10-31 | 15.33 | $16.20 | 494700 |
| 2025-10-30 | 15.30 | $15.97 | 328647 |
| 2025-10-29 | 15.26 | $15.98 | 680600 |
| 2025-10-28 | 15.22 | $15.61 | 233700 |
| 2025-10-27 | 15.18 | $16.15 | 426400 |
| 2025-10-24 | 15.14 | $15.74 | 742600 |
| 2025-10-23 | 15.15 | $15.80 | 1.4M |
| 2025-10-22 | 15.15 | $15.30 | 496393 |
| 2025-10-21 | 15.17 | $15.26 | 182801 |
| 2025-10-20 | 15.20 | $15.10 | 222114 |
| 2025-10-17 | 15.21 | $14.66 | 196000 |
| 2025-10-16 | 15.24 | $14.47 | 275117 |
| 2025-10-15 | 15.31 | $15.14 | 216808 |
| 2025-10-14 | 15.36 | $14.75 | 279518 |
| 2025-10-13 | 15.46 | $14.53 | 235926 |
| 2025-10-10 | 15.55 | $14.25 | 418116 |
| 2025-10-09 | 15.63 | $15.13 | 182600 |
| 2025-10-08 | 15.69 | $15.63 | 182745 |
| 2025-10-07 | 15.70 | $15.50 | 392330 |
| 2025-10-06 | 15.68 | $15.48 | 525337 |
| 2025-10-03 | 15.67 | $15.52 | 250526 |
| 2025-10-02 | 15.67 | $15.26 | 424271 |
| 2025-10-01 | 15.71 | $15.13 | 616021 |
| 2025-09-30 | 15.76 | $14.85 | 345021 |
| 2025-09-29 | 15.82 | $15.30 | 348645 |
| 2025-09-26 | 15.87 | $16.01 | 259846 |
| 2025-09-25 | 15.88 | $15.69 | 173800 |
| 2025-09-24 | 15.91 | $15.83 | 209171 |
| 2025-09-23 | 15.93 | $15.69 | 265600 |
| 2025-09-22 | 15.94 | $15.31 | 278300 |
| 2025-09-19 | 16.00 | $15.25 | 443900 |
| 2025-09-18 | 16.03 | $15.92 | 174943 |
| 2025-09-17 | 15.99 | $16.09 | 322016 |
| 2025-09-16 | 15.97 | $16.81 | 416605 |
| 2025-09-15 | 15.92 | $16.40 | 269848 |
| 2025-09-12 | 15.90 | $15.84 | 160800 |
| 2025-09-11 | 15.92 | $16.19 | 204131 |
| 2025-09-10 | 15.92 | $15.97 | 279500 |
| 2025-09-09 | 15.94 | $15.15 | 284066 |
| 2025-09-08 | 15.97 | $15.21 | 396783 |
| 2025-09-05 | 16.01 | $15.56 | 379700 |
| 2025-09-04 | 16.02 | $16.06 | 276432 |
| 2025-09-03 | 16.02 | $16.05 | 382752 |
| 2025-09-02 | 16.10 | $16.14 | 290815 |
| 2025-08-29 | 16.15 | $16.32 | 490130 |
| 2025-08-28 | 16.20 | $16.16 | 252000 |
| 2025-08-27 | 16.32 | $16.16 | 190112 |
| 2025-08-26 | 16.47 | $16.23 | 318300 |
| 2025-08-25 | 16.64 | $15.95 | 314100 |
| 2025-08-22 | 16.85 | $16.52 | 730600 |
| 2025-08-21 | 17.01 | $15.94 | 452229 |
| 2025-08-20 | 17.19 | $14.99 | 433512 |
| 2025-08-19 | 17.43 | $15.65 | 331300 |
| 2025-08-18 | 17.62 | $16.00 | 350400 |
| 2025-08-15 | 17.75 | $15.92 | 351629 |
| 2025-08-14 | 17.90 | $16.25 | 204330 |
| 2025-08-13 | 18.01 | $16.16 | 366530 |
| 2025-08-12 | 18.09 | $16.36 | 432162 |
| 2025-08-11 | 18.13 | $15.75 | 312900 |
| 2025-08-08 | 18.24 | $16.05 | 247738 |
| 2025-08-07 | 18.35 | $15.76 | 410931 |
| 2025-08-06 | 18.46 | $15.97 | 683185 |
| 2025-08-05 | 18.56 | $17.76 | 544714 |
| 2025-08-04 | 18.61 | $17.14 | 592151 |
| 2025-08-01 | 18.65 | $17.19 | 272100 |
| 2025-07-31 | 18.70 | $18.70 | 152428 |
| 2025-07-30 | 18.67 | $19.03 | 223996 |
| 2025-07-29 | 18.63 | $19.68 | 268100 |
| 2025-07-28 | 18.54 | $20.09 | 140100 |
| 2025-07-25 | 18.42 | $19.74 | 100700 |
| 2025-07-24 | 18.33 | $19.66 | 155200 |
| 2025-07-23 | 18.21 | $19.76 | 222700 |
| 2025-07-22 | 18.12 | $19.35 | 325500 |
| 2025-07-21 | 18.03 | $18.71 | 307306 |
| 2025-07-18 | 17.96 | $18.82 | 315800 |
| 2025-07-17 | 17.90 | $18.60 | 441600 |
| 2025-07-16 | 17.86 | $17.58 | 596400 |
| 2025-07-15 | 17.88 | $17.20 | 511600 |
| 2025-07-14 | 17.95 | $17.91 | 181900 |
| 2025-07-11 | 17.94 | $18.29 | 215827 |
| 2025-07-10 | 17.91 | $17.97 | 185004 |
| 2025-07-09 | 17.89 | $18.02 | 297636 |
| 2025-07-08 | 17.84 | $18.70 | 279914 |
| 2025-07-07 | 17.75 | $18.04 | 686200 |
| 2025-07-03 | 17.69 | $18.18 | 338700 |
| 2025-07-02 | 17.61 | $18.01 | 634657 |
| 2025-07-01 | 17.59 | $18.26 | 357939 |
| 2025-06-30 | 17.59 | $17.81 | 462538 |
| 2025-06-27 | 17.56 | $17.85 | 702825 |
| 2025-06-26 | 17.54 | $17.84 | 548020 |
| 2025-06-25 | 17.52 | $17.36 | 376825 |
| 2025-06-24 | 17.54 | $17.82 | 357143 |
| 2025-06-23 | 17.56 | $17.55 | 525338 |
| 2025-06-20 | 17.59 | $17.46 | 371827 |
| 2025-06-18 | 17.63 | $17.55 | 312685 |
| 2025-06-17 | 17.70 | $17.78 | 312728 |
| 2025-06-16 | 17.76 | $18.06 | 459200 |
| 2025-06-13 | 17.82 | $18.52 | 491762 |
| 2025-06-12 | 17.86 | $17.68 | 144388 |
| 2025-06-11 | 17.99 | $17.83 | 264026 |
| 2025-06-10 | 18.10 | $17.53 | 202536 |
| 2025-06-09 | 18.37 | $16.96 | 305634 |
| 2025-06-06 | 18.65 | $16.97 | 180600 |
| 2025-06-05 | 18.88 | $16.77 | 490837 |
| 2025-06-04 | 19.08 | $16.67 | 519517 |
| 2025-06-03 | 19.31 | $17.47 | 474100 |
| 2025-06-02 | 19.51 | $18.39 | 464163 |
| 2025-05-30 | 19.66 | $17.21 | 539000 |
| 2025-05-29 | 19.81 | $17.45 | 222400 |
| 2025-05-28 | 19.90 | $17.32 | 969511 |
| 2025-05-27 | 20.05 | $17.72 | 526645 |
| 2025-05-23 | 20.18 | $18.32 | 253100 |
| 2025-05-22 | 20.29 | $18.20 | 880100 |
| 2025-05-21 | 20.37 | $18.26 | 187800 |
| 2025-05-20 | 20.40 | $18.79 | 229200 |
| 2025-05-19 | 20.44 | $19.17 | 276700 |
| 2025-05-16 | 20.44 | $19.08 | 239027 |
| 2025-05-15 | 20.49 | $19.38 | 415900 |
| 2025-05-14 | 20.51 | $20.39 | 1.3M |
| 2025-05-13 | 20.43 | $19.98 | 947518 |
| 2025-05-12 | 20.38 | $22.84 | 464500 |
| 2025-05-09 | 20.18 | $22.66 | 194128 |
| 2025-05-08 | 19.99 | $21.51 | 208800 |
| 2025-05-07 | 19.92 | $20.83 | 234500 |
| 2025-05-06 | 19.75 | $21.32 | 319200 |
| 2025-05-05 | 19.63 | $21.32 | 261800 |
| 2025-05-02 | 19.51 | $21.39 | 177600 |
| 2025-05-01 | 19.54 | $20.19 | 204700 |
| 2025-04-30 | 19.75 | $19.32 | 179600 |
| 2025-04-29 | 20.01 | $20.28 | 144806 |
| 2025-04-28 | 20.28 | $20.33 | 170109 |
| 2025-04-25 | 20.56 | $20.53 | 233327 |
| 2025-04-24 | 20.82 | $19.76 | 201300 |
| 2025-04-23 | 21.13 | $18.96 | 347200 |
| 2025-04-22 | 21.47 | $19.47 | 423300 |
| 2025-04-21 | 21.80 | $19.33 | 165400 |
| 2025-04-17 | 22.09 | $20.04 | 329300 |
| 2025-04-16 | 22.31 | $19.76 | 493948 |
| 2025-04-15 | 22.55 | $18.81 | 203000 |
| 2025-04-14 | 22.83 | $19.01 | 538400 |
| 2025-04-11 | 23.09 | $18.75 | 582521 |
| 2025-04-10 | 23.32 | $18.81 | 330137 |
| 2025-04-09 | 23.52 | $20.27 | 1.2M |
| 2025-04-08 | 23.67 | $17.38 | 593700 |
| 2025-04-07 | 23.93 | $18.96 | 523318 |
| 2025-04-04 | 24.07 | $18.87 | 1.2M |
| 2025-04-03 | 24.27 | $21.97 | 456644 |
| 2025-04-02 | 24.34 | $24.30 | 673240 |
| 2025-04-01 | 24.27 | $24.61 | 620146 |
| 2025-03-31 | 24.23 | $25.65 | 611729 |
| 2025-03-28 | 24.18 | $25.98 | 249744 |
| 2025-03-27 | 24.17 | $25.80 | 269838 |
| 2025-03-26 | 24.17 | $25.83 | 373700 |
| 2025-03-25 | 24.20 | $25.70 | 629902 |
| 2025-03-24 | 24.18 | $26.09 | 376200 |
| 2025-03-21 | 24.19 | $25.12 | 4.9M |
| 2025-03-20 | 24.28 | $24.48 | 518104 |
| 2025-03-19 | 24.41 | $24.56 | 621100 |
| 2025-03-18 | 24.54 | $24.44 | 502300 |
| 2025-03-17 | 24.69 | $24.30 | 546945 |
| 2025-03-14 | 24.79 | $23.21 | 280000 |
| 2025-03-13 | 24.94 | $22.86 | 251707 |
| 2025-03-12 | 25.14 | $23.35 | 206904 |
| 2025-03-11 | 25.32 | $22.51 | 324900 |
| 2025-03-10 | 25.62 | $21.86 | 690715 |
| 2025-03-07 | 25.96 | $22.72 | 519439 |
| 2025-03-06 | 26.25 | $23.41 | 531017 |
| 2025-03-05 | 26.50 | $22.85 | 421700 |
| 2025-03-04 | 26.78 | $23.79 | 288600 |
| 2025-03-03 | 27.02 | $24.77 | 202700 |
| 2025-02-28 | 27.18 | $25.80 | 399100 |
| 2025-02-27 | 27.34 | $25.69 | 299400 |
| 2025-02-26 | 27.51 | $26.44 | 256518 |
| 2025-02-25 | 27.60 | $25.27 | 558400 |
| 2025-02-24 | 27.77 | $26.36 | 213032 |
| 2025-02-21 | 27.87 | $26.94 | 132922 |
| 2025-02-20 | 27.99 | $27.14 | 265900 |
| 2025-02-19 | 28.11 | $26.99 | 138600 |
| 2025-02-18 | 28.27 | $27.45 | 218878 |
| 2025-02-14 | 28.40 | $26.30 | 286312 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
21.06
2026-07-17
Close Price
$20.24
Vol: 352300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.15
Average
20.29
Maximum
28.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.06 | $20.24 | 352300 |
| 2026-07-16 | 21.15 | $20.37 | 400333 |
| 2026-07-15 | 21.23 | $20.22 | 432300 |
| 2026-07-14 | 21.33 | $20.53 | 318600 |
| 2026-07-13 | 21.42 | $20.89 | 355626 |
| 2026-07-10 | 21.47 | $20.82 | 678229 |
| 2026-07-09 | 21.54 | $20.61 | 939900 |
| 2026-07-08 | 21.64 | $20.29 | 855500 |
| 2026-07-07 | 21.78 | $19.31 | 833003 |
| 2026-07-06 | 22.04 | $18.97 | 918338 |
| 2026-07-02 | 22.37 | $20.74 | 729314 |
| 2026-07-01 | 22.54 | $20.67 | 891600 |
| 2026-06-30 | 22.73 | $21.34 | 712600 |
| 2026-06-29 | 22.88 | $21.18 | 622139 |
| 2026-06-26 | 23.06 | $21.80 | 4.3M |
| 2026-06-25 | 23.19 | $20.97 | 642010 |
| 2026-06-24 | 23.42 | $21.46 | 848200 |
| 2026-06-23 | 23.63 | $22.00 | 748128 |
| 2026-06-22 | 23.80 | $23.06 | 554400 |
| 2026-06-18 | 23.88 | $22.71 | 1.6M |
| 2026-06-17 | 24.00 | $22.56 | 540500 |
| 2026-06-16 | 24.16 | $23.10 | 593700 |
| 2026-06-15 | 24.27 | $23.60 | 755034 |
| 2026-06-12 | 24.34 | $23.73 | 738600 |
| 2026-06-11 | 24.40 | $23.72 | 557704 |
| 2026-06-10 | 24.47 | $23.98 | 395506 |
| 2026-06-09 | 24.53 | $23.66 | 410600 |
| 2026-06-08 | 24.62 | $23.85 | 430116 |
| 2026-06-05 | 24.70 | $23.18 | 1.2M |
| 2026-06-04 | 24.86 | $23.53 | 597600 |
| 2026-06-03 | 25.00 | $23.16 | 745403 |
| 2026-06-02 | 25.19 | $23.05 | 832434 |
| 2026-06-01 | 25.42 | $22.94 | 681630 |
| 2026-05-29 | 25.68 | $23.39 | 1.3M |
| 2026-05-28 | 25.92 | $24.22 | 736221 |
| 2026-05-27 | 26.10 | $25.53 | 623829 |
| 2026-05-26 | 26.16 | $26.77 | 546800 |
| 2026-05-22 | 26.09 | $27.27 | 367233 |
| 2026-05-21 | 25.97 | $27.40 | 659002 |
| 2026-05-20 | 25.82 | $28.09 | 837134 |
| 2026-05-19 | 25.58 | $27.55 | 497550 |
| 2026-05-18 | 25.37 | $27.49 | 498825 |
| 2026-05-15 | 25.15 | $27.31 | 838208 |
| 2026-05-14 | 24.92 | $26.89 | 668508 |
| 2026-05-13 | 24.71 | $26.53 | 859226 |
| 2026-05-12 | 24.52 | $27.15 | 993961 |
| 2026-05-11 | 24.25 | $26.34 | 775493 |
| 2026-05-08 | 24.03 | $24.84 | 877463 |
| 2026-05-07 | 23.94 | $24.56 | 852417 |
| 2026-05-06 | 23.88 | $24.25 | 925600 |
| 2026-05-05 | 23.84 | $25.18 | 784028 |
| 2026-05-04 | 23.69 | $25.08 | 641729 |
| 2026-05-01 | 23.55 | $25.38 | 613300 |
| 2026-04-30 | 23.36 | $24.83 | 456612 |
| 2026-04-29 | 23.20 | $24.51 | 491217 |
| 2026-04-28 | 23.06 | $24.33 | 456758 |
| 2026-04-27 | 22.93 | $23.94 | 437800 |
| 2026-04-24 | 22.82 | $24.06 | 349826 |
| 2026-04-23 | 22.69 | $23.61 | 336400 |
| 2026-04-22 | 22.60 | $23.45 | 426110 |
| 2026-04-21 | 22.51 | $22.56 | 493600 |
| 2026-04-20 | 22.50 | $23.29 | 731700 |
| 2026-04-17 | 22.42 | $23.67 | 950931 |
| 2026-04-16 | 22.29 | $23.23 | 676150 |
| 2026-04-15 | 22.19 | $22.91 | 682612 |
| 2026-04-14 | 22.11 | $24.04 | 1.5M |
| 2026-04-13 | 21.91 | $23.95 | 1.0M |
| 2026-04-10 | 21.69 | $22.79 | 1.7M |
| 2026-04-09 | 21.58 | $21.75 | 1.1M |
| 2026-04-08 | 21.56 | $21.25 | 589500 |
| 2026-04-07 | 21.59 | $20.58 | 469351 |
| 2026-04-06 | 21.70 | $20.69 | 658600 |
| 2026-04-02 | 21.81 | $20.62 | 654100 |
| 2026-04-01 | 21.93 | $19.97 | 715143 |
| 2026-03-31 | 22.14 | $20.60 | 1.0M |
| 2026-03-30 | 22.30 | $20.45 | 803600 |
| 2026-03-27 | 22.49 | $21.00 | 1.0M |
| 2026-03-26 | 22.65 | $21.97 | 881800 |
| 2026-03-25 | 22.72 | $22.54 | 1.4M |
| 2026-03-24 | 22.74 | $22.28 | 906514 |
| 2026-03-23 | 22.79 | $21.93 | 1.2M |
| 2026-03-20 | 22.88 | $21.69 | 5.9M |
| 2026-03-19 | 23.01 | $24.45 | 514538 |
| 2026-03-18 | 22.86 | $23.64 | 416500 |
| 2026-03-17 | 22.77 | $23.11 | 315800 |
| 2026-03-16 | 22.74 | $22.83 | 362600 |
| 2026-03-13 | 22.73 | $22.80 | 283787 |
| 2026-03-12 | 22.72 | $22.26 | 330521 |
| 2026-03-11 | 22.77 | $23.22 | 343000 |
| 2026-03-10 | 22.72 | $23.05 | 625762 |
| 2026-03-09 | 22.69 | $23.43 | 245200 |
| 2026-03-06 | 22.61 | $23.30 | 370140 |
| 2026-03-05 | 22.53 | $23.10 | 455000 |
| 2026-03-04 | 22.48 | $23.03 | 320219 |
| 2026-03-03 | 22.42 | $22.98 | 444923 |
| 2026-03-02 | 22.36 | $23.56 | 363756 |
| 2026-02-27 | 22.23 | $22.56 | 495335 |
| 2026-02-26 | 22.20 | $24.37 | 359834 |
| 2026-02-25 | 21.97 | $22.28 | 260339 |
| 2026-02-24 | 21.93 | $22.43 | 312900 |
| 2026-02-23 | 21.88 | $22.61 | 410219 |
| 2026-02-20 | 21.81 | $23.31 | 318036 |
| 2026-02-19 | 21.65 | $23.24 | 349500 |
| 2026-02-18 | 21.48 | $22.77 | 459143 |
| 2026-02-17 | 21.34 | $21.80 | 321900 |
| 2026-02-13 | 21.30 | $21.82 | 223700 |
| 2026-02-12 | 21.24 | $21.77 | 287560 |
| 2026-02-11 | 21.18 | $22.30 | 186748 |
| 2026-02-10 | 21.07 | $22.16 | 373700 |
| 2026-02-09 | 20.95 | $22.61 | 486014 |
| 2026-02-06 | 20.78 | $22.84 | 500800 |
| 2026-02-05 | 20.56 | $21.26 | 321200 |
| 2026-02-04 | 20.49 | $22.15 | 342400 |
| 2026-02-03 | 20.31 | $22.62 | 686500 |
| 2026-02-02 | 20.07 | $21.16 | 389500 |
| 2026-01-30 | 19.95 | $20.90 | 243108 |
| 2026-01-29 | 19.85 | $20.56 | 349800 |
| 2026-01-28 | 19.78 | $19.82 | 222400 |
| 2026-01-27 | 19.78 | $20.49 | 175937 |
| 2026-01-26 | 19.70 | $20.76 | 188435 |
| 2026-01-23 | 19.59 | $20.52 | 306803 |
| 2026-01-22 | 19.49 | $21.00 | 231000 |
| 2026-01-21 | 19.33 | $20.98 | 208416 |
| 2026-01-20 | 19.16 | $20.10 | 143244 |
| 2026-01-16 | 19.06 | $20.41 | 175400 |
| 2026-01-15 | 18.92 | $19.87 | 263933 |
| 2026-01-14 | 18.82 | $19.78 | 206617 |
| 2026-01-13 | 18.71 | $19.70 | 184900 |
| 2026-01-12 | 18.61 | $19.24 | 125510 |
| 2026-01-09 | 18.55 | $19.33 | 131400 |
| 2026-01-08 | 18.46 | $19.52 | 167714 |
| 2026-01-07 | 18.35 | $18.69 | 116900 |
| 2026-01-06 | 18.32 | $19.16 | 189800 |
| 2026-01-05 | 18.23 | $19.09 | 428230 |
| 2026-01-02 | 18.14 | $19.02 | 209600 |
| 2025-12-31 | 18.04 | $18.74 | 284800 |
| 2025-12-30 | 17.97 | $18.78 | 181443 |
| 2025-12-29 | 17.88 | $18.27 | 118544 |
| 2025-12-26 | 17.84 | $18.01 | 168932 |
| 2025-12-24 | 17.83 | $18.02 | 120214 |
| 2025-12-23 | 17.81 | $18.22 | 238129 |
| 2025-12-22 | 17.76 | $18.28 | 218925 |
| 2025-12-19 | 17.71 | $18.05 | 396000 |
| 2025-12-18 | 17.67 | $17.95 | 522555 |
| 2025-12-17 | 17.64 | $17.89 | 254100 |
| 2025-12-16 | 17.62 | $17.94 | 374200 |
| 2025-12-15 | 17.58 | $18.09 | 246100 |
| 2025-12-12 | 17.53 | $18.62 | 233116 |
| 2025-12-11 | 17.41 | $18.92 | 473206 |
| 2025-12-10 | 17.25 | $18.55 | 729211 |
| 2025-12-09 | 17.12 | $17.85 | 358700 |
| 2025-12-08 | 17.04 | $17.84 | 484127 |
| 2025-12-05 | 16.96 | $18.00 | 404600 |
| 2025-12-04 | 16.85 | $18.24 | 924835 |
| 2025-12-03 | 16.70 | $17.95 | 254000 |
| 2025-12-02 | 16.57 | $17.23 | 314647 |
| 2025-12-01 | 16.50 | $16.87 | 302510 |
| 2025-11-28 | 16.46 | $16.97 | 114837 |
| 2025-11-26 | 16.40 | $16.75 | 144305 |
| 2025-11-25 | 16.37 | $16.54 | 153900 |
| 2025-11-24 | 16.35 | $16.13 | 267409 |
| 2025-11-21 | 16.37 | $16.28 | 297200 |
| 2025-11-20 | 16.38 | $16.02 | 230800 |
| 2025-11-19 | 16.42 | $16.57 | 191505 |
| 2025-11-18 | 16.41 | $16.78 | 197500 |
| 2025-11-17 | 16.37 | $16.46 | 368300 |
| 2025-11-14 | 16.36 | $16.50 | 209346 |
| 2025-11-13 | 16.34 | $16.25 | 200931 |
| 2025-11-12 | 16.35 | $16.72 | 216430 |
| 2025-11-11 | 16.31 | $17.47 | 257000 |
| 2025-11-10 | 16.19 | $17.06 | 338500 |
| 2025-11-07 | 16.10 | $16.54 | 299800 |
| 2025-11-06 | 16.05 | $17.04 | 523624 |
| 2025-11-05 | 15.95 | $18.58 | 769874 |
| 2025-11-04 | 15.67 | $16.09 | 310992 |
| 2025-11-03 | 15.62 | $16.22 | 313300 |
| 2025-10-31 | 15.56 | $16.20 | 494700 |
| 2025-10-30 | 15.50 | $15.97 | 328647 |
| 2025-10-29 | 15.45 | $15.98 | 680600 |
| 2025-10-28 | 15.39 | $15.61 | 233700 |
| 2025-10-27 | 15.37 | $16.15 | 426400 |
| 2025-10-24 | 15.28 | $15.74 | 742600 |
| 2025-10-23 | 15.23 | $15.80 | 1.4M |
| 2025-10-22 | 15.18 | $15.30 | 496393 |
| 2025-10-21 | 15.16 | $15.26 | 182801 |
| 2025-10-20 | 15.15 | $15.10 | 222114 |
| 2025-10-17 | 15.16 | $14.66 | 196000 |
| 2025-10-16 | 15.21 | $14.47 | 275117 |
| 2025-10-15 | 15.29 | $15.14 | 216808 |
| 2025-10-14 | 15.30 | $14.75 | 279518 |
| 2025-10-13 | 15.36 | $14.53 | 235926 |
| 2025-10-10 | 15.45 | $14.25 | 418116 |
| 2025-10-09 | 15.58 | $15.13 | 182600 |
| 2025-10-08 | 15.62 | $15.63 | 182745 |
| 2025-10-07 | 15.62 | $15.50 | 392330 |
| 2025-10-06 | 15.63 | $15.48 | 525337 |
| 2025-10-03 | 15.65 | $15.52 | 250526 |
| 2025-10-02 | 15.66 | $15.26 | 424271 |
| 2025-10-01 | 15.71 | $15.13 | 616021 |
| 2025-09-30 | 15.77 | $14.85 | 345021 |
| 2025-09-29 | 15.86 | $15.30 | 348645 |
| 2025-09-26 | 15.92 | $16.01 | 259846 |
| 2025-09-25 | 15.91 | $15.69 | 173800 |
| 2025-09-24 | 15.94 | $15.83 | 209171 |
| 2025-09-23 | 15.95 | $15.69 | 265600 |
| 2025-09-22 | 15.98 | $15.31 | 278300 |
| 2025-09-19 | 16.05 | $15.25 | 443900 |
| 2025-09-18 | 16.13 | $15.92 | 174943 |
| 2025-09-17 | 16.15 | $16.09 | 322016 |
| 2025-09-16 | 16.16 | $16.81 | 416605 |
| 2025-09-15 | 16.09 | $16.40 | 269848 |
| 2025-09-12 | 16.06 | $15.84 | 160800 |
| 2025-09-11 | 16.08 | $16.19 | 204131 |
| 2025-09-10 | 16.07 | $15.97 | 279500 |
| 2025-09-09 | 16.08 | $15.15 | 284066 |
| 2025-09-08 | 16.18 | $15.21 | 396783 |
| 2025-09-05 | 16.28 | $15.56 | 379700 |
| 2025-09-04 | 16.35 | $16.06 | 276432 |
| 2025-09-03 | 16.39 | $16.05 | 382752 |
| 2025-09-02 | 16.42 | $16.14 | 290815 |
| 2025-08-29 | 16.45 | $16.32 | 490130 |
| 2025-08-28 | 16.46 | $16.16 | 252000 |
| 2025-08-27 | 16.50 | $16.16 | 190112 |
| 2025-08-26 | 16.53 | $16.23 | 318300 |
| 2025-08-25 | 16.56 | $15.95 | 314100 |
| 2025-08-22 | 16.63 | $16.52 | 730600 |
| 2025-08-21 | 16.64 | $15.94 | 452229 |
| 2025-08-20 | 16.71 | $14.99 | 433512 |
| 2025-08-19 | 16.89 | $15.65 | 331300 |
| 2025-08-18 | 17.03 | $16.00 | 350400 |
| 2025-08-15 | 17.13 | $15.92 | 351629 |
| 2025-08-14 | 17.26 | $16.25 | 204330 |
| 2025-08-13 | 17.37 | $16.16 | 366530 |
| 2025-08-12 | 17.49 | $16.36 | 432162 |
| 2025-08-11 | 17.61 | $15.75 | 312900 |
| 2025-08-08 | 17.81 | $16.05 | 247738 |
| 2025-08-07 | 18.00 | $15.76 | 410931 |
| 2025-08-06 | 18.23 | $15.97 | 683185 |
| 2025-08-05 | 18.47 | $17.76 | 544714 |
| 2025-08-04 | 18.54 | $17.14 | 592151 |
| 2025-08-01 | 18.69 | $17.19 | 272100 |
| 2025-07-31 | 18.85 | $18.70 | 152428 |
| 2025-07-30 | 18.87 | $19.03 | 223996 |
| 2025-07-29 | 18.85 | $19.68 | 268100 |
| 2025-07-28 | 18.76 | $20.09 | 140100 |
| 2025-07-25 | 18.62 | $19.74 | 100700 |
| 2025-07-24 | 18.50 | $19.66 | 155200 |
| 2025-07-23 | 18.38 | $19.76 | 222700 |
| 2025-07-22 | 18.24 | $19.35 | 325500 |
| 2025-07-21 | 18.12 | $18.71 | 307306 |
| 2025-07-18 | 18.06 | $18.82 | 315800 |
| 2025-07-17 | 17.97 | $18.60 | 441600 |
| 2025-07-16 | 17.91 | $17.58 | 596400 |
| 2025-07-15 | 17.94 | $17.20 | 511600 |
| 2025-07-14 | 18.02 | $17.91 | 181900 |
| 2025-07-11 | 18.03 | $18.29 | 215827 |
| 2025-07-10 | 18.01 | $17.97 | 185004 |
| 2025-07-09 | 18.01 | $18.02 | 297636 |
| 2025-07-08 | 18.01 | $18.70 | 279914 |
| 2025-07-07 | 17.94 | $18.04 | 686200 |
| 2025-07-03 | 17.93 | $18.18 | 338700 |
| 2025-07-02 | 17.90 | $18.01 | 634657 |
| 2025-07-01 | 17.89 | $18.26 | 357939 |
| 2025-06-30 | 17.85 | $17.81 | 462538 |
| 2025-06-27 | 17.85 | $17.85 | 702825 |
| 2025-06-26 | 17.85 | $17.84 | 548020 |
| 2025-06-25 | 17.85 | $17.36 | 376825 |
| 2025-06-24 | 17.91 | $17.82 | 357143 |
| 2025-06-23 | 17.92 | $17.55 | 525338 |
| 2025-06-20 | 17.95 | $17.46 | 371827 |
| 2025-06-18 | 18.01 | $17.55 | 312685 |
| 2025-06-17 | 18.05 | $17.78 | 312728 |
| 2025-06-16 | 18.08 | $18.06 | 459200 |
| 2025-06-13 | 18.09 | $18.52 | 491762 |
| 2025-06-12 | 18.04 | $17.68 | 144388 |
| 2025-06-11 | 18.08 | $17.83 | 264026 |
| 2025-06-10 | 18.10 | $17.53 | 202536 |
| 2025-06-09 | 18.16 | $16.96 | 305634 |
| 2025-06-06 | 18.29 | $16.97 | 180600 |
| 2025-06-05 | 18.43 | $16.77 | 490837 |
| 2025-06-04 | 18.60 | $16.67 | 519517 |
| 2025-06-03 | 18.81 | $17.47 | 474100 |
| 2025-06-02 | 18.95 | $18.39 | 464163 |
| 2025-05-30 | 19.01 | $17.21 | 539000 |
| 2025-05-29 | 19.20 | $17.45 | 222400 |
| 2025-05-28 | 19.38 | $17.32 | 969511 |
| 2025-05-27 | 19.60 | $17.72 | 526645 |
| 2025-05-23 | 19.79 | $18.32 | 253100 |
| 2025-05-22 | 19.95 | $18.20 | 880100 |
| 2025-05-21 | 20.13 | $18.26 | 187800 |
| 2025-05-20 | 20.33 | $18.79 | 229200 |
| 2025-05-19 | 20.49 | $19.17 | 276700 |
| 2025-05-16 | 20.63 | $19.08 | 239027 |
| 2025-05-15 | 20.80 | $19.38 | 415900 |
| 2025-05-14 | 20.95 | $20.39 | 1.3M |
| 2025-05-13 | 21.00 | $19.98 | 947518 |
| 2025-05-12 | 21.11 | $22.84 | 464500 |
| 2025-05-09 | 20.93 | $22.66 | 194128 |
| 2025-05-08 | 20.75 | $21.51 | 208800 |
| 2025-05-07 | 20.67 | $20.83 | 234500 |
| 2025-05-06 | 20.65 | $21.32 | 319200 |
| 2025-05-05 | 20.58 | $21.32 | 261800 |
| 2025-05-02 | 20.50 | $21.39 | 177600 |
| 2025-05-01 | 20.41 | $20.19 | 204700 |
| 2025-04-30 | 20.43 | $19.32 | 179600 |
| 2025-04-29 | 20.55 | $20.28 | 144806 |
| 2025-04-28 | 20.58 | $20.33 | 170109 |
| 2025-04-25 | 20.60 | $20.53 | 233327 |
| 2025-04-24 | 20.61 | $19.76 | 201300 |
| 2025-04-23 | 20.70 | $18.96 | 347200 |
| 2025-04-22 | 20.88 | $19.47 | 423300 |
| 2025-04-21 | 21.03 | $19.33 | 165400 |
| 2025-04-17 | 21.21 | $20.04 | 329300 |
| 2025-04-16 | 21.33 | $19.76 | 493948 |
| 2025-04-15 | 21.50 | $18.81 | 203000 |
| 2025-04-14 | 21.78 | $19.01 | 538400 |
| 2025-04-11 | 22.07 | $18.75 | 582521 |
| 2025-04-10 | 22.42 | $18.81 | 330137 |
| 2025-04-09 | 22.80 | $20.27 | 1.2M |
| 2025-04-08 | 23.07 | $17.38 | 593700 |
| 2025-04-07 | 23.67 | $18.96 | 523318 |
| 2025-04-04 | 24.16 | $18.87 | 1.2M |
| 2025-04-03 | 24.72 | $21.97 | 456644 |
| 2025-04-02 | 25.01 | $24.30 | 673240 |
| 2025-04-01 | 25.08 | $24.61 | 620146 |
| 2025-03-31 | 25.13 | $25.65 | 611729 |
| 2025-03-28 | 25.08 | $25.98 | 249744 |
| 2025-03-27 | 24.98 | $25.80 | 269838 |
| 2025-03-26 | 24.89 | $25.83 | 373700 |
| 2025-03-25 | 24.80 | $25.70 | 629902 |
| 2025-03-24 | 24.70 | $26.09 | 376200 |
| 2025-03-21 | 24.55 | $25.12 | 4.9M |
| 2025-03-20 | 24.49 | $24.48 | 518104 |
| 2025-03-19 | 24.50 | $24.56 | 621100 |
| 2025-03-18 | 24.49 | $24.44 | 502300 |
| 2025-03-17 | 24.50 | $24.30 | 546945 |
| 2025-03-14 | 24.52 | $23.21 | 280000 |
| 2025-03-13 | 24.65 | $22.86 | 251707 |
| 2025-03-12 | 24.84 | $23.35 | 206904 |
| 2025-03-11 | 25.00 | $22.51 | 324900 |
| 2025-03-10 | 25.26 | $21.86 | 690715 |
| 2025-03-07 | 25.62 | $22.72 | 519439 |
| 2025-03-06 | 25.92 | $23.41 | 531017 |
| 2025-03-05 | 26.19 | $22.85 | 421700 |
| 2025-03-04 | 26.54 | $23.79 | 288600 |
| 2025-03-03 | 26.83 | $24.77 | 202700 |
| 2025-02-28 | 27.05 | $25.80 | 399100 |
| 2025-02-27 | 27.18 | $25.69 | 299400 |
| 2025-02-26 | 27.33 | $26.44 | 256518 |
| 2025-02-25 | 27.43 | $25.27 | 558400 |
| 2025-02-24 | 27.65 | $26.36 | 213032 |
| 2025-02-21 | 27.79 | $26.94 | 132922 |
| 2025-02-20 | 27.88 | $27.14 | 265900 |
| 2025-02-19 | 27.96 | $26.99 | 138600 |
| 2025-02-18 | 28.06 | $27.45 | 218878 |
| 2025-02-14 | 28.13 | $26.30 | 286312 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.54
2026-07-17
Close Price
$20.24
Vol: 352300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.01
Average
20.23
Maximum
27.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.54 | $20.24 | 352300 |
| 2026-07-16 | 20.61 | $20.37 | 400333 |
| 2026-07-15 | 20.69 | $20.22 | 432300 |
| 2026-07-14 | 20.79 | $20.53 | 318600 |
| 2026-07-13 | 20.88 | $20.89 | 355626 |
| 2026-07-10 | 20.96 | $20.82 | 678229 |
| 2026-07-09 | 21.05 | $20.61 | 939900 |
| 2026-07-08 | 21.17 | $20.29 | 855500 |
| 2026-07-07 | 21.35 | $19.31 | 833003 |
| 2026-07-06 | 21.63 | $18.97 | 918338 |
| 2026-07-02 | 21.98 | $20.74 | 729314 |
| 2026-07-01 | 22.16 | $20.67 | 891600 |
| 2026-06-30 | 22.36 | $21.34 | 712600 |
| 2026-06-29 | 22.50 | $21.18 | 622139 |
| 2026-06-26 | 22.67 | $21.80 | 4.3M |
| 2026-06-25 | 22.80 | $20.97 | 642010 |
| 2026-06-24 | 23.02 | $21.46 | 848200 |
| 2026-06-23 | 23.22 | $22.00 | 748128 |
| 2026-06-22 | 23.40 | $23.06 | 554400 |
| 2026-06-18 | 23.50 | $22.71 | 1.6M |
| 2026-06-17 | 23.65 | $22.56 | 540500 |
| 2026-06-16 | 23.84 | $23.10 | 593700 |
| 2026-06-15 | 24.01 | $23.60 | 755034 |
| 2026-06-12 | 24.14 | $23.73 | 738600 |
| 2026-06-11 | 24.27 | $23.72 | 557704 |
| 2026-06-10 | 24.42 | $23.98 | 395506 |
| 2026-06-09 | 24.56 | $23.66 | 410600 |
| 2026-06-08 | 24.75 | $23.85 | 430116 |
| 2026-06-05 | 24.92 | $23.18 | 1.2M |
| 2026-06-04 | 25.16 | $23.53 | 597600 |
| 2026-06-03 | 25.37 | $23.16 | 745403 |
| 2026-06-02 | 25.62 | $23.05 | 832434 |
| 2026-06-01 | 25.90 | $22.94 | 681630 |
| 2026-05-29 | 26.19 | $23.39 | 1.3M |
| 2026-05-28 | 26.46 | $24.22 | 736221 |
| 2026-05-27 | 26.64 | $25.53 | 623829 |
| 2026-05-26 | 26.69 | $26.77 | 546800 |
| 2026-05-22 | 26.61 | $27.27 | 367233 |
| 2026-05-21 | 26.47 | $27.40 | 659002 |
| 2026-05-20 | 26.30 | $28.09 | 837134 |
| 2026-05-19 | 26.04 | $27.55 | 497550 |
| 2026-05-18 | 25.81 | $27.49 | 498825 |
| 2026-05-15 | 25.56 | $27.31 | 838208 |
| 2026-05-14 | 25.32 | $26.89 | 668508 |
| 2026-05-13 | 25.09 | $26.53 | 859226 |
| 2026-05-12 | 24.89 | $27.15 | 993961 |
| 2026-05-11 | 24.61 | $26.34 | 775493 |
| 2026-05-08 | 24.39 | $24.84 | 877463 |
| 2026-05-07 | 24.31 | $24.56 | 852417 |
| 2026-05-06 | 24.24 | $24.25 | 925600 |
| 2026-05-05 | 24.19 | $25.18 | 784028 |
| 2026-05-04 | 24.02 | $25.08 | 641729 |
| 2026-05-01 | 23.85 | $25.38 | 613300 |
| 2026-04-30 | 23.62 | $24.83 | 456612 |
| 2026-04-29 | 23.42 | $24.51 | 491217 |
| 2026-04-28 | 23.24 | $24.33 | 456758 |
| 2026-04-27 | 23.05 | $23.94 | 437800 |
| 2026-04-24 | 22.89 | $24.06 | 349826 |
| 2026-04-23 | 22.70 | $23.61 | 336400 |
| 2026-04-22 | 22.56 | $23.45 | 426110 |
| 2026-04-21 | 22.42 | $22.56 | 493600 |
| 2026-04-20 | 22.36 | $23.29 | 731700 |
| 2026-04-17 | 22.23 | $23.67 | 950931 |
| 2026-04-16 | 22.07 | $23.23 | 676150 |
| 2026-04-15 | 21.94 | $22.91 | 682612 |
| 2026-04-14 | 21.85 | $24.04 | 1.5M |
| 2026-04-13 | 21.65 | $23.95 | 1.0M |
| 2026-04-10 | 21.45 | $22.79 | 1.7M |
| 2026-04-09 | 21.36 | $21.75 | 1.1M |
| 2026-04-08 | 21.37 | $21.25 | 589500 |
| 2026-04-07 | 21.44 | $20.58 | 469351 |
| 2026-04-06 | 21.59 | $20.69 | 658600 |
| 2026-04-02 | 21.74 | $20.62 | 654100 |
| 2026-04-01 | 21.91 | $19.97 | 715143 |
| 2026-03-31 | 22.15 | $20.60 | 1.0M |
| 2026-03-30 | 22.35 | $20.45 | 803600 |
| 2026-03-27 | 22.57 | $21.00 | 1.0M |
| 2026-03-26 | 22.75 | $21.97 | 881800 |
| 2026-03-25 | 22.85 | $22.54 | 1.4M |
| 2026-03-24 | 22.89 | $22.28 | 906514 |
| 2026-03-23 | 22.96 | $21.93 | 1.2M |
| 2026-03-20 | 23.07 | $21.69 | 5.9M |
| 2026-03-19 | 23.20 | $24.45 | 514538 |
| 2026-03-18 | 23.07 | $23.64 | 416500 |
| 2026-03-17 | 23.01 | $23.11 | 315800 |
| 2026-03-16 | 22.99 | $22.83 | 362600 |
| 2026-03-13 | 23.00 | $22.80 | 283787 |
| 2026-03-12 | 23.00 | $22.26 | 330521 |
| 2026-03-11 | 23.06 | $23.22 | 343000 |
| 2026-03-10 | 23.02 | $23.05 | 625762 |
| 2026-03-09 | 22.99 | $23.43 | 245200 |
| 2026-03-06 | 22.93 | $23.30 | 370140 |
| 2026-03-05 | 22.86 | $23.10 | 455000 |
| 2026-03-04 | 22.82 | $23.03 | 320219 |
| 2026-03-03 | 22.77 | $22.98 | 444923 |
| 2026-03-02 | 22.72 | $23.56 | 363756 |
| 2026-02-27 | 22.61 | $22.56 | 495335 |
| 2026-02-26 | 22.58 | $24.37 | 359834 |
| 2026-02-25 | 22.36 | $22.28 | 260339 |
| 2026-02-24 | 22.32 | $22.43 | 312900 |
| 2026-02-23 | 22.27 | $22.61 | 410219 |
| 2026-02-20 | 22.18 | $23.31 | 318036 |
| 2026-02-19 | 22.02 | $23.24 | 349500 |
| 2026-02-18 | 21.86 | $22.77 | 459143 |
| 2026-02-17 | 21.73 | $21.80 | 321900 |
| 2026-02-13 | 21.68 | $21.82 | 223700 |
| 2026-02-12 | 21.62 | $21.77 | 287560 |
| 2026-02-11 | 21.56 | $22.30 | 186748 |
| 2026-02-10 | 21.44 | $22.16 | 373700 |
| 2026-02-09 | 21.31 | $22.61 | 486014 |
| 2026-02-06 | 21.13 | $22.84 | 500800 |
| 2026-02-05 | 20.90 | $21.26 | 321200 |
| 2026-02-04 | 20.82 | $22.15 | 342400 |
| 2026-02-03 | 20.64 | $22.62 | 686500 |
| 2026-02-02 | 20.39 | $21.16 | 389500 |
| 2026-01-30 | 20.28 | $20.90 | 243108 |
| 2026-01-29 | 20.18 | $20.56 | 349800 |
| 2026-01-28 | 20.10 | $19.82 | 222400 |
| 2026-01-27 | 20.08 | $20.49 | 175937 |
| 2026-01-26 | 20.00 | $20.76 | 188435 |
| 2026-01-23 | 19.87 | $20.52 | 306803 |
| 2026-01-22 | 19.75 | $21.00 | 231000 |
| 2026-01-21 | 19.57 | $20.98 | 208416 |
| 2026-01-20 | 19.39 | $20.10 | 143244 |
| 2026-01-16 | 19.27 | $20.41 | 175400 |
| 2026-01-15 | 19.12 | $19.87 | 263933 |
| 2026-01-14 | 19.01 | $19.78 | 206617 |
| 2026-01-13 | 18.89 | $19.70 | 184900 |
| 2026-01-12 | 18.78 | $19.24 | 125510 |
| 2026-01-09 | 18.72 | $19.33 | 131400 |
| 2026-01-08 | 18.64 | $19.52 | 167714 |
| 2026-01-07 | 18.53 | $18.69 | 116900 |
| 2026-01-06 | 18.50 | $19.16 | 189800 |
| 2026-01-05 | 18.42 | $19.09 | 428230 |
| 2026-01-02 | 18.34 | $19.02 | 209600 |
| 2025-12-31 | 18.26 | $18.74 | 284800 |
| 2025-12-30 | 18.20 | $18.78 | 181443 |
| 2025-12-29 | 18.13 | $18.27 | 118544 |
| 2025-12-26 | 18.11 | $18.01 | 168932 |
| 2025-12-24 | 18.10 | $18.02 | 120214 |
| 2025-12-23 | 18.08 | $18.22 | 238129 |
| 2025-12-22 | 18.03 | $18.28 | 218925 |
| 2025-12-19 | 17.97 | $18.05 | 396000 |
| 2025-12-18 | 17.92 | $17.95 | 522555 |
| 2025-12-17 | 17.88 | $17.89 | 254100 |
| 2025-12-16 | 17.83 | $17.94 | 374200 |
| 2025-12-15 | 17.77 | $18.09 | 246100 |
| 2025-12-12 | 17.69 | $18.62 | 233116 |
| 2025-12-11 | 17.55 | $18.92 | 473206 |
| 2025-12-10 | 17.37 | $18.55 | 729211 |
| 2025-12-09 | 17.22 | $17.85 | 358700 |
| 2025-12-08 | 17.13 | $17.84 | 484127 |
| 2025-12-05 | 17.04 | $18.00 | 404600 |
| 2025-12-04 | 16.93 | $18.24 | 924835 |
| 2025-12-03 | 16.79 | $17.95 | 254000 |
| 2025-12-02 | 16.68 | $17.23 | 314647 |
| 2025-12-01 | 16.63 | $16.87 | 302510 |
| 2025-11-28 | 16.61 | $16.97 | 114837 |
| 2025-11-26 | 16.57 | $16.75 | 144305 |
| 2025-11-25 | 16.55 | $16.54 | 153900 |
| 2025-11-24 | 16.55 | $16.13 | 267409 |
| 2025-11-21 | 16.59 | $16.28 | 297200 |
| 2025-11-20 | 16.61 | $16.02 | 230800 |
| 2025-11-19 | 16.66 | $16.57 | 191505 |
| 2025-11-18 | 16.64 | $16.78 | 197500 |
| 2025-11-17 | 16.60 | $16.46 | 368300 |
| 2025-11-14 | 16.58 | $16.50 | 209346 |
| 2025-11-13 | 16.55 | $16.25 | 200931 |
| 2025-11-12 | 16.54 | $16.72 | 216430 |
| 2025-11-11 | 16.47 | $17.47 | 257000 |
| 2025-11-10 | 16.32 | $17.06 | 338500 |
| 2025-11-07 | 16.20 | $16.54 | 299800 |
| 2025-11-06 | 16.11 | $17.04 | 523624 |
| 2025-11-05 | 15.97 | $18.58 | 769874 |
| 2025-11-04 | 15.67 | $16.09 | 310992 |
| 2025-11-03 | 15.60 | $16.22 | 313300 |
| 2025-10-31 | 15.51 | $16.20 | 494700 |
| 2025-10-30 | 15.43 | $15.97 | 328647 |
| 2025-10-29 | 15.36 | $15.98 | 680600 |
| 2025-10-28 | 15.29 | $15.61 | 233700 |
| 2025-10-27 | 15.25 | $16.15 | 426400 |
| 2025-10-24 | 15.15 | $15.74 | 742600 |
| 2025-10-23 | 15.10 | $15.80 | 1.4M |
| 2025-10-22 | 15.03 | $15.30 | 496393 |
| 2025-10-21 | 15.02 | $15.26 | 182801 |
| 2025-10-20 | 15.01 | $15.10 | 222114 |
| 2025-10-17 | 15.03 | $14.66 | 196000 |
| 2025-10-16 | 15.08 | $14.47 | 275117 |
| 2025-10-15 | 15.16 | $15.14 | 216808 |
| 2025-10-14 | 15.18 | $14.75 | 279518 |
| 2025-10-13 | 15.25 | $14.53 | 235926 |
| 2025-10-10 | 15.35 | $14.25 | 418116 |
| 2025-10-09 | 15.48 | $15.13 | 182600 |
| 2025-10-08 | 15.53 | $15.63 | 182745 |
| 2025-10-07 | 15.54 | $15.50 | 392330 |
| 2025-10-06 | 15.55 | $15.48 | 525337 |
| 2025-10-03 | 15.57 | $15.52 | 250526 |
| 2025-10-02 | 15.59 | $15.26 | 424271 |
| 2025-10-01 | 15.63 | $15.13 | 616021 |
| 2025-09-30 | 15.69 | $14.85 | 345021 |
| 2025-09-29 | 15.78 | $15.30 | 348645 |
| 2025-09-26 | 15.84 | $16.01 | 259846 |
| 2025-09-25 | 15.83 | $15.69 | 173800 |
| 2025-09-24 | 15.85 | $15.83 | 209171 |
| 2025-09-23 | 15.85 | $15.69 | 265600 |
| 2025-09-22 | 15.88 | $15.31 | 278300 |
| 2025-09-19 | 15.94 | $15.25 | 443900 |
| 2025-09-18 | 16.02 | $15.92 | 174943 |
| 2025-09-17 | 16.03 | $16.09 | 322016 |
| 2025-09-16 | 16.01 | $16.81 | 416605 |
| 2025-09-15 | 15.93 | $16.40 | 269848 |
| 2025-09-12 | 15.88 | $15.84 | 160800 |
| 2025-09-11 | 15.89 | $16.19 | 204131 |
| 2025-09-10 | 15.86 | $15.97 | 279500 |
| 2025-09-09 | 15.86 | $15.15 | 284066 |
| 2025-09-08 | 15.94 | $15.21 | 396783 |
| 2025-09-05 | 16.01 | $15.56 | 379700 |
| 2025-09-04 | 16.06 | $16.06 | 276432 |
| 2025-09-03 | 16.05 | $16.05 | 382752 |
| 2025-09-02 | 16.06 | $16.14 | 290815 |
| 2025-08-29 | 16.06 | $16.32 | 490130 |
| 2025-08-28 | 16.05 | $16.16 | 252000 |
| 2025-08-27 | 16.06 | $16.16 | 190112 |
| 2025-08-26 | 16.09 | $16.23 | 318300 |
| 2025-08-25 | 16.13 | $15.95 | 314100 |
| 2025-08-22 | 16.22 | $16.52 | 730600 |
| 2025-08-21 | 16.26 | $15.94 | 452229 |
| 2025-08-20 | 16.38 | $14.99 | 433512 |
| 2025-08-19 | 16.62 | $15.65 | 331300 |
| 2025-08-18 | 16.80 | $16.00 | 350400 |
| 2025-08-15 | 16.97 | $15.92 | 351629 |
| 2025-08-14 | 17.16 | $16.25 | 204330 |
| 2025-08-13 | 17.33 | $16.16 | 366530 |
| 2025-08-12 | 17.51 | $16.36 | 432162 |
| 2025-08-11 | 17.68 | $15.75 | 312900 |
| 2025-08-08 | 17.91 | $16.05 | 247738 |
| 2025-08-07 | 18.13 | $15.76 | 410931 |
| 2025-08-06 | 18.39 | $15.97 | 683185 |
| 2025-08-05 | 18.64 | $17.76 | 544714 |
| 2025-08-04 | 18.72 | $17.14 | 592151 |
| 2025-08-01 | 18.86 | $17.19 | 272100 |
| 2025-07-31 | 19.00 | $18.70 | 152428 |
| 2025-07-30 | 19.00 | $19.03 | 223996 |
| 2025-07-29 | 18.96 | $19.68 | 268100 |
| 2025-07-28 | 18.85 | $20.09 | 140100 |
| 2025-07-25 | 18.70 | $19.74 | 100700 |
| 2025-07-24 | 18.56 | $19.66 | 155200 |
| 2025-07-23 | 18.42 | $19.76 | 222700 |
| 2025-07-22 | 18.27 | $19.35 | 325500 |
| 2025-07-21 | 18.14 | $18.71 | 307306 |
| 2025-07-18 | 18.07 | $18.82 | 315800 |
| 2025-07-17 | 17.98 | $18.60 | 441600 |
| 2025-07-16 | 17.91 | $17.58 | 596400 |
| 2025-07-15 | 17.94 | $17.20 | 511600 |
| 2025-07-14 | 18.01 | $17.91 | 181900 |
| 2025-07-11 | 18.01 | $18.29 | 215827 |
| 2025-07-10 | 17.98 | $17.97 | 185004 |
| 2025-07-09 | 17.97 | $18.02 | 297636 |
| 2025-07-08 | 17.95 | $18.70 | 279914 |
| 2025-07-07 | 17.86 | $18.04 | 686200 |
| 2025-07-03 | 17.83 | $18.18 | 338700 |
| 2025-07-02 | 17.78 | $18.01 | 634657 |
| 2025-07-01 | 17.74 | $18.26 | 357939 |
| 2025-06-30 | 17.67 | $17.81 | 462538 |
| 2025-06-27 | 17.65 | $17.85 | 702825 |
| 2025-06-26 | 17.62 | $17.84 | 548020 |
| 2025-06-25 | 17.59 | $17.36 | 376825 |
| 2025-06-24 | 17.61 | $17.82 | 357143 |
| 2025-06-23 | 17.58 | $17.55 | 525338 |
| 2025-06-20 | 17.59 | $17.46 | 371827 |
| 2025-06-18 | 17.60 | $17.55 | 312685 |
| 2025-06-17 | 17.62 | $17.78 | 312728 |
| 2025-06-16 | 17.61 | $18.06 | 459200 |
| 2025-06-13 | 17.59 | $18.52 | 491762 |
| 2025-06-12 | 17.53 | $17.68 | 144388 |
| 2025-06-11 | 17.56 | $17.83 | 264026 |
| 2025-06-10 | 17.58 | $17.53 | 202536 |
| 2025-06-09 | 17.66 | $16.96 | 305634 |
| 2025-06-06 | 17.82 | $16.97 | 180600 |
| 2025-06-05 | 18.01 | $16.77 | 490837 |
| 2025-06-04 | 18.23 | $16.67 | 519517 |
| 2025-06-03 | 18.48 | $17.47 | 474100 |
| 2025-06-02 | 18.67 | $18.39 | 464163 |
| 2025-05-30 | 18.79 | $17.21 | 539000 |
| 2025-05-29 | 19.04 | $17.45 | 222400 |
| 2025-05-28 | 19.27 | $17.32 | 969511 |
| 2025-05-27 | 19.53 | $17.72 | 526645 |
| 2025-05-23 | 19.77 | $18.32 | 253100 |
| 2025-05-22 | 19.96 | $18.20 | 880100 |
| 2025-05-21 | 20.16 | $18.26 | 187800 |
| 2025-05-20 | 20.37 | $18.79 | 229200 |
| 2025-05-19 | 20.52 | $19.17 | 276700 |
| 2025-05-16 | 20.64 | $19.08 | 239027 |
| 2025-05-15 | 20.78 | $19.38 | 415900 |
| 2025-05-14 | 20.89 | $20.39 | 1.3M |
| 2025-05-13 | 20.89 | $19.98 | 947518 |
| 2025-05-12 | 20.93 | $22.84 | 464500 |
| 2025-05-09 | 20.67 | $22.66 | 194128 |
| 2025-05-08 | 20.42 | $21.51 | 208800 |
| 2025-05-07 | 20.27 | $20.83 | 234500 |
| 2025-05-06 | 20.17 | $21.32 | 319200 |
| 2025-05-05 | 20.01 | $21.32 | 261800 |
| 2025-05-02 | 19.83 | $21.39 | 177600 |
| 2025-05-01 | 19.66 | $20.19 | 204700 |
| 2025-04-30 | 19.61 | $19.32 | 179600 |
| 2025-04-29 | 19.68 | $20.28 | 144806 |
| 2025-04-28 | 19.68 | $20.33 | 170109 |
| 2025-04-25 | 19.70 | $20.53 | 233327 |
| 2025-04-24 | 19.73 | $19.76 | 201300 |
| 2025-04-23 | 19.86 | $18.96 | 347200 |
| 2025-04-22 | 20.10 | $19.47 | 423300 |
| 2025-04-21 | 20.32 | $19.33 | 165400 |
| 2025-04-17 | 20.58 | $20.04 | 329300 |
| 2025-04-16 | 20.80 | $19.76 | 493948 |
| 2025-04-15 | 21.06 | $18.81 | 203000 |
| 2025-04-14 | 21.45 | $19.01 | 538400 |
| 2025-04-11 | 21.84 | $18.75 | 582521 |
| 2025-04-10 | 22.27 | $18.81 | 330137 |
| 2025-04-09 | 22.72 | $20.27 | 1.2M |
| 2025-04-08 | 23.04 | $17.38 | 593700 |
| 2025-04-07 | 23.67 | $18.96 | 523318 |
| 2025-04-04 | 24.15 | $18.87 | 1.2M |
| 2025-04-03 | 24.67 | $21.97 | 456644 |
| 2025-04-02 | 24.89 | $24.30 | 673240 |
| 2025-04-01 | 24.89 | $24.61 | 620146 |
| 2025-03-31 | 24.85 | $25.65 | 611729 |
| 2025-03-28 | 24.71 | $25.98 | 249744 |
| 2025-03-27 | 24.54 | $25.80 | 269838 |
| 2025-03-26 | 24.39 | $25.83 | 373700 |
| 2025-03-25 | 24.23 | $25.70 | 629902 |
| 2025-03-24 | 24.09 | $26.09 | 376200 |
| 2025-03-21 | 23.90 | $25.12 | 4.9M |
| 2025-03-20 | 23.82 | $24.48 | 518104 |
| 2025-03-19 | 23.82 | $24.56 | 621100 |
| 2025-03-18 | 23.82 | $24.44 | 502300 |
| 2025-03-17 | 23.84 | $24.30 | 546945 |
| 2025-03-14 | 23.89 | $23.21 | 280000 |
| 2025-03-13 | 24.05 | $22.86 | 251707 |
| 2025-03-12 | 24.27 | $23.35 | 206904 |
| 2025-03-11 | 24.46 | $22.51 | 324900 |
| 2025-03-10 | 24.75 | $21.86 | 690715 |
| 2025-03-07 | 25.14 | $22.72 | 519439 |
| 2025-03-06 | 25.48 | $23.41 | 531017 |
| 2025-03-05 | 25.77 | $22.85 | 421700 |
| 2025-03-04 | 26.15 | $23.79 | 288600 |
| 2025-03-03 | 26.46 | $24.77 | 202700 |
| 2025-02-28 | 26.69 | $25.80 | 399100 |
| 2025-02-27 | 26.83 | $25.69 | 299400 |
| 2025-02-26 | 27.00 | $26.44 | 256518 |
| 2025-02-25 | 27.11 | $25.27 | 558400 |
| 2025-02-24 | 27.35 | $26.36 | 213032 |
| 2025-02-21 | 27.50 | $26.94 | 132922 |
| 2025-02-20 | 27.60 | $27.14 | 265900 |
| 2025-02-19 | 27.69 | $26.99 | 138600 |
| 2025-02-18 | 27.81 | $27.45 | 218878 |
| 2025-02-14 | 27.90 | $26.30 | 286312 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.92
2026-07-17
Close Price
$20.24
Vol: 352300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.71
Average
20.10
Maximum
27.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.92 | $20.24 | 352300 |
| 2026-07-16 | 19.97 | $20.37 | 400333 |
| 2026-07-15 | 20.01 | $20.22 | 432300 |
| 2026-07-14 | 20.09 | $20.53 | 318600 |
| 2026-07-13 | 20.13 | $20.89 | 355626 |
| 2026-07-10 | 20.10 | $20.82 | 678229 |
| 2026-07-09 | 20.10 | $20.61 | 939900 |
| 2026-07-08 | 20.14 | $20.29 | 855500 |
| 2026-07-07 | 20.27 | $19.31 | 833003 |
| 2026-07-06 | 20.63 | $18.97 | 918338 |
| 2026-07-02 | 21.13 | $20.74 | 729314 |
| 2026-07-01 | 21.34 | $20.67 | 891600 |
| 2026-06-30 | 21.61 | $21.34 | 712600 |
| 2026-06-29 | 21.78 | $21.18 | 622139 |
| 2026-06-26 | 22.02 | $21.80 | 4.3M |
| 2026-06-25 | 22.18 | $20.97 | 642010 |
| 2026-06-24 | 22.54 | $21.46 | 848200 |
| 2026-06-23 | 22.86 | $22.00 | 748128 |
| 2026-06-22 | 23.12 | $23.06 | 554400 |
| 2026-06-18 | 23.21 | $22.71 | 1.6M |
| 2026-06-17 | 23.38 | $22.56 | 540500 |
| 2026-06-16 | 23.62 | $23.10 | 593700 |
| 2026-06-15 | 23.79 | $23.60 | 755034 |
| 2026-06-12 | 23.88 | $23.73 | 738600 |
| 2026-06-11 | 23.96 | $23.72 | 557704 |
| 2026-06-10 | 24.06 | $23.98 | 395506 |
| 2026-06-09 | 24.12 | $23.66 | 410600 |
| 2026-06-08 | 24.26 | $23.85 | 430116 |
| 2026-06-05 | 24.38 | $23.18 | 1.2M |
| 2026-06-04 | 24.67 | $23.53 | 597600 |
| 2026-06-03 | 24.92 | $23.16 | 745403 |
| 2026-06-02 | 25.30 | $23.05 | 832434 |
| 2026-06-01 | 25.77 | $22.94 | 681630 |
| 2026-05-29 | 26.33 | $23.39 | 1.3M |
| 2026-05-28 | 26.88 | $24.22 | 736221 |
| 2026-05-27 | 27.33 | $25.53 | 623829 |
| 2026-05-26 | 27.58 | $26.77 | 546800 |
| 2026-05-22 | 27.60 | $27.27 | 367233 |
| 2026-05-21 | 27.52 | $27.40 | 659002 |
| 2026-05-20 | 27.38 | $28.09 | 837134 |
| 2026-05-19 | 27.06 | $27.55 | 497550 |
| 2026-05-18 | 26.80 | $27.49 | 498825 |
| 2026-05-15 | 26.51 | $27.31 | 838208 |
| 2026-05-14 | 26.20 | $26.89 | 668508 |
| 2026-05-13 | 25.92 | $26.53 | 859226 |
| 2026-05-12 | 25.66 | $27.15 | 993961 |
| 2026-05-11 | 25.23 | $26.34 | 775493 |
| 2026-05-08 | 24.89 | $24.84 | 877463 |
| 2026-05-07 | 24.81 | $24.56 | 852417 |
| 2026-05-06 | 24.77 | $24.25 | 925600 |
| 2026-05-05 | 24.79 | $25.18 | 784028 |
| 2026-05-04 | 24.60 | $25.08 | 641729 |
| 2026-05-01 | 24.41 | $25.38 | 613300 |
| 2026-04-30 | 24.11 | $24.83 | 456612 |
| 2026-04-29 | 23.88 | $24.51 | 491217 |
| 2026-04-28 | 23.68 | $24.33 | 456758 |
| 2026-04-27 | 23.48 | $23.94 | 437800 |
| 2026-04-24 | 23.32 | $24.06 | 349826 |
| 2026-04-23 | 23.11 | $23.61 | 336400 |
| 2026-04-22 | 22.97 | $23.45 | 426110 |
| 2026-04-21 | 22.82 | $22.56 | 493600 |
| 2026-04-20 | 22.85 | $23.29 | 731700 |
| 2026-04-17 | 22.72 | $23.67 | 950931 |
| 2026-04-16 | 22.48 | $23.23 | 676150 |
| 2026-04-15 | 22.31 | $22.91 | 682612 |
| 2026-04-14 | 22.17 | $24.04 | 1.5M |
| 2026-04-13 | 21.77 | $23.95 | 1.0M |
| 2026-04-10 | 21.32 | $22.79 | 1.7M |
| 2026-04-09 | 21.05 | $21.75 | 1.1M |
| 2026-04-08 | 20.96 | $21.25 | 589500 |
| 2026-04-07 | 20.96 | $20.58 | 469351 |
| 2026-04-06 | 21.11 | $20.69 | 658600 |
| 2026-04-02 | 21.26 | $20.62 | 654100 |
| 2026-04-01 | 21.45 | $19.97 | 715143 |
| 2026-03-31 | 21.82 | $20.60 | 1.0M |
| 2026-03-30 | 22.11 | $20.45 | 803600 |
| 2026-03-27 | 22.48 | $21.00 | 1.0M |
| 2026-03-26 | 22.79 | $21.97 | 881800 |
| 2026-03-25 | 22.95 | $22.54 | 1.4M |
| 2026-03-24 | 23.01 | $22.28 | 906514 |
| 2026-03-23 | 23.13 | $21.93 | 1.2M |
| 2026-03-20 | 23.35 | $21.69 | 5.9M |
| 2026-03-19 | 23.65 | $24.45 | 514538 |
| 2026-03-18 | 23.42 | $23.64 | 416500 |
| 2026-03-17 | 23.31 | $23.11 | 315800 |
| 2026-03-16 | 23.30 | $22.83 | 362600 |
| 2026-03-13 | 23.34 | $22.80 | 283787 |
| 2026-03-12 | 23.38 | $22.26 | 330521 |
| 2026-03-11 | 23.55 | $23.22 | 343000 |
| 2026-03-10 | 23.54 | $23.05 | 625762 |
| 2026-03-09 | 23.55 | $23.43 | 245200 |
| 2026-03-06 | 23.49 | $23.30 | 370140 |
| 2026-03-05 | 23.44 | $23.10 | 455000 |
| 2026-03-04 | 23.41 | $23.03 | 320219 |
| 2026-03-03 | 23.39 | $22.98 | 444923 |
| 2026-03-02 | 23.38 | $23.56 | 363756 |
| 2026-02-27 | 23.23 | $22.56 | 495335 |
| 2026-02-26 | 23.27 | $24.37 | 359834 |
| 2026-02-25 | 22.92 | $22.28 | 260339 |
| 2026-02-24 | 22.96 | $22.43 | 312900 |
| 2026-02-23 | 22.96 | $22.61 | 410219 |
| 2026-02-20 | 22.92 | $23.31 | 318036 |
| 2026-02-19 | 22.72 | $23.24 | 349500 |
| 2026-02-18 | 22.50 | $22.77 | 459143 |
| 2026-02-17 | 22.34 | $21.80 | 321900 |
| 2026-02-13 | 22.35 | $21.82 | 223700 |
| 2026-02-12 | 22.35 | $21.77 | 287560 |
| 2026-02-11 | 22.35 | $22.30 | 186748 |
| 2026-02-10 | 22.24 | $22.16 | 373700 |
| 2026-02-09 | 22.13 | $22.61 | 486014 |
| 2026-02-06 | 21.91 | $22.84 | 500800 |
| 2026-02-05 | 21.59 | $21.26 | 321200 |
| 2026-02-04 | 21.55 | $22.15 | 342400 |
| 2026-02-03 | 21.32 | $22.62 | 686500 |
| 2026-02-02 | 20.94 | $21.16 | 389500 |
| 2026-01-30 | 20.80 | $20.90 | 243108 |
| 2026-01-29 | 20.69 | $20.56 | 349800 |
| 2026-01-28 | 20.63 | $19.82 | 222400 |
| 2026-01-27 | 20.71 | $20.49 | 175937 |
| 2026-01-26 | 20.66 | $20.76 | 188435 |
| 2026-01-23 | 20.53 | $20.52 | 306803 |
| 2026-01-22 | 20.44 | $21.00 | 231000 |
| 2026-01-21 | 20.22 | $20.98 | 208416 |
| 2026-01-20 | 19.96 | $20.10 | 143244 |
| 2026-01-16 | 19.85 | $20.41 | 175400 |
| 2026-01-15 | 19.65 | $19.87 | 263933 |
| 2026-01-14 | 19.53 | $19.78 | 206617 |
| 2026-01-13 | 19.40 | $19.70 | 184900 |
| 2026-01-12 | 19.26 | $19.24 | 125510 |
| 2026-01-09 | 19.20 | $19.33 | 131400 |
| 2026-01-08 | 19.10 | $19.52 | 167714 |
| 2026-01-07 | 18.95 | $18.69 | 116900 |
| 2026-01-06 | 18.94 | $19.16 | 189800 |
| 2026-01-05 | 18.83 | $19.09 | 428230 |
| 2026-01-02 | 18.71 | $19.02 | 209600 |
| 2025-12-31 | 18.58 | $18.74 | 284800 |
| 2025-12-30 | 18.49 | $18.78 | 181443 |
| 2025-12-29 | 18.38 | $18.27 | 118544 |
| 2025-12-26 | 18.35 | $18.01 | 168932 |
| 2025-12-24 | 18.36 | $18.02 | 120214 |
| 2025-12-23 | 18.38 | $18.22 | 238129 |
| 2025-12-22 | 18.35 | $18.28 | 218925 |
| 2025-12-19 | 18.31 | $18.05 | 396000 |
| 2025-12-18 | 18.30 | $17.95 | 522555 |
| 2025-12-17 | 18.30 | $17.89 | 254100 |
| 2025-12-16 | 18.32 | $17.94 | 374200 |
| 2025-12-15 | 18.33 | $18.09 | 246100 |
| 2025-12-12 | 18.30 | $18.62 | 233116 |
| 2025-12-11 | 18.15 | $18.92 | 473206 |
| 2025-12-10 | 17.91 | $18.55 | 729211 |
| 2025-12-09 | 17.70 | $17.85 | 358700 |
| 2025-12-08 | 17.61 | $17.84 | 484127 |
| 2025-12-05 | 17.50 | $18.00 | 404600 |
| 2025-12-04 | 17.34 | $18.24 | 924835 |
| 2025-12-03 | 17.10 | $17.95 | 254000 |
| 2025-12-02 | 16.88 | $17.23 | 314647 |
| 2025-12-01 | 16.77 | $16.87 | 302510 |
| 2025-11-28 | 16.72 | $16.97 | 114837 |
| 2025-11-26 | 16.64 | $16.75 | 144305 |
| 2025-11-25 | 16.59 | $16.54 | 153900 |
| 2025-11-24 | 16.58 | $16.13 | 267409 |
| 2025-11-21 | 16.65 | $16.28 | 297200 |
| 2025-11-20 | 16.70 | $16.02 | 230800 |
| 2025-11-19 | 16.81 | $16.57 | 191505 |
| 2025-11-18 | 16.82 | $16.78 | 197500 |
| 2025-11-17 | 16.79 | $16.46 | 368300 |
| 2025-11-14 | 16.81 | $16.50 | 209346 |
| 2025-11-13 | 16.83 | $16.25 | 200931 |
| 2025-11-12 | 16.90 | $16.72 | 216430 |
| 2025-11-11 | 16.88 | $17.47 | 257000 |
| 2025-11-10 | 16.69 | $17.06 | 338500 |
| 2025-11-07 | 16.56 | $16.54 | 299800 |
| 2025-11-06 | 16.52 | $17.04 | 523624 |
| 2025-11-05 | 16.36 | $18.58 | 769874 |
| 2025-11-04 | 15.85 | $16.09 | 310992 |
| 2025-11-03 | 15.78 | $16.22 | 313300 |
| 2025-10-31 | 15.67 | $16.20 | 494700 |
| 2025-10-30 | 15.55 | $15.97 | 328647 |
| 2025-10-29 | 15.45 | $15.98 | 680600 |
| 2025-10-28 | 15.34 | $15.61 | 233700 |
| 2025-10-27 | 15.29 | $16.15 | 426400 |
| 2025-10-24 | 15.11 | $15.74 | 742600 |
| 2025-10-23 | 15.00 | $15.80 | 1.4M |
| 2025-10-22 | 14.86 | $15.30 | 496393 |
| 2025-10-21 | 14.80 | $15.26 | 182801 |
| 2025-10-20 | 14.74 | $15.10 | 222114 |
| 2025-10-17 | 14.71 | $14.66 | 196000 |
| 2025-10-16 | 14.76 | $14.47 | 275117 |
| 2025-10-15 | 14.87 | $15.14 | 216808 |
| 2025-10-14 | 14.86 | $14.75 | 279518 |
| 2025-10-13 | 14.93 | $14.53 | 235926 |
| 2025-10-10 | 15.06 | $14.25 | 418116 |
| 2025-10-09 | 15.27 | $15.13 | 182600 |
| 2025-10-08 | 15.33 | $15.63 | 182745 |
| 2025-10-07 | 15.30 | $15.50 | 392330 |
| 2025-10-06 | 15.29 | $15.48 | 525337 |
| 2025-10-03 | 15.29 | $15.52 | 250526 |
| 2025-10-02 | 15.28 | $15.26 | 424271 |
| 2025-10-01 | 15.32 | $15.13 | 616021 |
| 2025-09-30 | 15.40 | $14.85 | 345021 |
| 2025-09-29 | 15.56 | $15.30 | 348645 |
| 2025-09-26 | 15.64 | $16.01 | 259846 |
| 2025-09-25 | 15.59 | $15.69 | 173800 |
| 2025-09-24 | 15.61 | $15.83 | 209171 |
| 2025-09-23 | 15.60 | $15.69 | 265600 |
| 2025-09-22 | 15.61 | $15.31 | 278300 |
| 2025-09-19 | 15.72 | $15.25 | 443900 |
| 2025-09-18 | 15.85 | $15.92 | 174943 |
| 2025-09-17 | 15.86 | $16.09 | 322016 |
| 2025-09-16 | 15.85 | $16.81 | 416605 |
| 2025-09-15 | 15.68 | $16.40 | 269848 |
| 2025-09-12 | 15.57 | $15.84 | 160800 |
| 2025-09-11 | 15.56 | $16.19 | 204131 |
| 2025-09-10 | 15.48 | $15.97 | 279500 |
| 2025-09-09 | 15.44 | $15.15 | 284066 |
| 2025-09-08 | 15.57 | $15.21 | 396783 |
| 2025-09-05 | 15.71 | $15.56 | 379700 |
| 2025-09-04 | 15.80 | $16.06 | 276432 |
| 2025-09-03 | 15.81 | $16.05 | 382752 |
| 2025-09-02 | 15.81 | $16.14 | 290815 |
| 2025-08-29 | 15.81 | $16.32 | 490130 |
| 2025-08-28 | 15.77 | $16.16 | 252000 |
| 2025-08-27 | 15.76 | $16.16 | 190112 |
| 2025-08-26 | 15.75 | $16.23 | 318300 |
| 2025-08-25 | 15.74 | $15.95 | 314100 |
| 2025-08-22 | 15.78 | $16.52 | 730600 |
| 2025-08-21 | 15.71 | $15.94 | 452229 |
| 2025-08-20 | 15.76 | $14.99 | 433512 |
| 2025-08-19 | 16.02 | $15.65 | 331300 |
| 2025-08-18 | 16.19 | $16.00 | 350400 |
| 2025-08-15 | 16.32 | $15.92 | 351629 |
| 2025-08-14 | 16.49 | $16.25 | 204330 |
| 2025-08-13 | 16.62 | $16.16 | 366530 |
| 2025-08-12 | 16.80 | $16.36 | 432162 |
| 2025-08-11 | 16.97 | $15.75 | 312900 |
| 2025-08-08 | 17.29 | $16.05 | 247738 |
| 2025-08-07 | 17.61 | $15.76 | 410931 |
| 2025-08-06 | 18.04 | $15.97 | 683185 |
| 2025-08-05 | 18.49 | $17.76 | 544714 |
| 2025-08-04 | 18.64 | $17.14 | 592151 |
| 2025-08-01 | 18.95 | $17.19 | 272100 |
| 2025-07-31 | 19.29 | $18.70 | 152428 |
| 2025-07-30 | 19.37 | $19.03 | 223996 |
| 2025-07-29 | 19.39 | $19.68 | 268100 |
| 2025-07-28 | 19.27 | $20.09 | 140100 |
| 2025-07-25 | 19.04 | $19.74 | 100700 |
| 2025-07-24 | 18.85 | $19.66 | 155200 |
| 2025-07-23 | 18.64 | $19.76 | 222700 |
| 2025-07-22 | 18.38 | $19.35 | 325500 |
| 2025-07-21 | 18.16 | $18.71 | 307306 |
| 2025-07-18 | 18.04 | $18.82 | 315800 |
| 2025-07-17 | 17.88 | $18.60 | 441600 |
| 2025-07-16 | 17.74 | $17.58 | 596400 |
| 2025-07-15 | 17.79 | $17.20 | 511600 |
| 2025-07-14 | 17.93 | $17.91 | 181900 |
| 2025-07-11 | 17.94 | $18.29 | 215827 |
| 2025-07-10 | 17.88 | $17.97 | 185004 |
| 2025-07-09 | 17.87 | $18.02 | 297636 |
| 2025-07-08 | 17.86 | $18.70 | 279914 |
| 2025-07-07 | 17.69 | $18.04 | 686200 |
| 2025-07-03 | 17.65 | $18.18 | 338700 |
| 2025-07-02 | 17.56 | $18.01 | 634657 |
| 2025-07-01 | 17.51 | $18.26 | 357939 |
| 2025-06-30 | 17.39 | $17.81 | 462538 |
| 2025-06-27 | 17.35 | $17.85 | 702825 |
| 2025-06-26 | 17.30 | $17.84 | 548020 |
| 2025-06-25 | 17.24 | $17.36 | 376825 |
| 2025-06-24 | 17.28 | $17.82 | 357143 |
| 2025-06-23 | 17.23 | $17.55 | 525338 |
| 2025-06-20 | 17.24 | $17.46 | 371827 |
| 2025-06-18 | 17.26 | $17.55 | 312685 |
| 2025-06-17 | 17.28 | $17.78 | 312728 |
| 2025-06-16 | 17.26 | $18.06 | 459200 |
| 2025-06-13 | 17.18 | $18.52 | 491762 |
| 2025-06-12 | 16.99 | $17.68 | 144388 |
| 2025-06-11 | 16.95 | $17.83 | 264026 |
| 2025-06-10 | 16.89 | $17.53 | 202536 |
| 2025-06-09 | 16.88 | $16.96 | 305634 |
| 2025-06-06 | 17.00 | $16.97 | 180600 |
| 2025-06-05 | 17.14 | $16.77 | 490837 |
| 2025-06-04 | 17.35 | $16.67 | 519517 |
| 2025-06-03 | 17.63 | $17.47 | 474100 |
| 2025-06-02 | 17.79 | $18.39 | 464163 |
| 2025-05-30 | 17.78 | $17.21 | 539000 |
| 2025-05-29 | 18.03 | $17.45 | 222400 |
| 2025-05-28 | 18.28 | $17.32 | 969511 |
| 2025-05-27 | 18.59 | $17.72 | 526645 |
| 2025-05-23 | 18.88 | $18.32 | 253100 |
| 2025-05-22 | 19.10 | $18.20 | 880100 |
| 2025-05-21 | 19.38 | $18.26 | 187800 |
| 2025-05-20 | 19.69 | $18.79 | 229200 |
| 2025-05-19 | 19.95 | $19.17 | 276700 |
| 2025-05-16 | 20.17 | $19.08 | 239027 |
| 2025-05-15 | 20.45 | $19.38 | 415900 |
| 2025-05-14 | 20.71 | $20.39 | 1.3M |
| 2025-05-13 | 20.80 | $19.98 | 947518 |
| 2025-05-12 | 20.99 | $22.84 | 464500 |
| 2025-05-09 | 20.62 | $22.66 | 194128 |
| 2025-05-08 | 20.22 | $21.51 | 208800 |
| 2025-05-07 | 20.01 | $20.83 | 234500 |
| 2025-05-06 | 19.90 | $21.32 | 319200 |
| 2025-05-05 | 19.68 | $21.32 | 261800 |
| 2025-05-02 | 19.43 | $21.39 | 177600 |
| 2025-05-01 | 19.13 | $20.19 | 204700 |
| 2025-04-30 | 19.04 | $19.32 | 179600 |
| 2025-04-29 | 19.13 | $20.28 | 144806 |
| 2025-04-28 | 19.04 | $20.33 | 170109 |
| 2025-04-25 | 18.93 | $20.53 | 233327 |
| 2025-04-24 | 18.77 | $19.76 | 201300 |
| 2025-04-23 | 18.75 | $18.96 | 347200 |
| 2025-04-22 | 18.91 | $19.47 | 423300 |
| 2025-04-21 | 19.00 | $19.33 | 165400 |
| 2025-04-17 | 19.15 | $20.04 | 329300 |
| 2025-04-16 | 19.17 | $19.76 | 493948 |
| 2025-04-15 | 19.28 | $18.81 | 203000 |
| 2025-04-14 | 19.61 | $19.01 | 538400 |
| 2025-04-11 | 19.96 | $18.75 | 582521 |
| 2025-04-10 | 20.44 | $18.81 | 330137 |
| 2025-04-09 | 20.99 | $20.27 | 1.2M |
| 2025-04-08 | 21.34 | $17.38 | 593700 |
| 2025-04-07 | 22.35 | $18.96 | 523318 |
| 2025-04-04 | 23.20 | $18.87 | 1.2M |
| 2025-04-03 | 24.22 | $21.97 | 456644 |
| 2025-04-02 | 24.74 | $24.30 | 673240 |
| 2025-04-01 | 24.86 | $24.61 | 620146 |
| 2025-03-31 | 24.94 | $25.65 | 611729 |
| 2025-03-28 | 24.81 | $25.98 | 249744 |
| 2025-03-27 | 24.59 | $25.80 | 269838 |
| 2025-03-26 | 24.38 | $25.83 | 373700 |
| 2025-03-25 | 24.13 | $25.70 | 629902 |
| 2025-03-24 | 23.87 | $26.09 | 376200 |
| 2025-03-21 | 23.48 | $25.12 | 4.9M |
| 2025-03-20 | 23.25 | $24.48 | 518104 |
| 2025-03-19 | 23.13 | $24.56 | 621100 |
| 2025-03-18 | 22.97 | $24.44 | 502300 |
| 2025-03-17 | 22.82 | $24.30 | 546945 |
| 2025-03-14 | 22.68 | $23.21 | 280000 |
| 2025-03-13 | 22.76 | $22.86 | 251707 |
| 2025-03-12 | 22.94 | $23.35 | 206904 |
| 2025-03-11 | 23.06 | $22.51 | 324900 |
| 2025-03-10 | 23.38 | $21.86 | 690715 |
| 2025-03-07 | 23.89 | $22.72 | 519439 |
| 2025-03-06 | 24.32 | $23.41 | 531017 |
| 2025-03-05 | 24.68 | $22.85 | 421700 |
| 2025-03-04 | 25.23 | $23.79 | 288600 |
| 2025-03-03 | 25.67 | $24.77 | 202700 |
| 2025-02-28 | 25.98 | $25.80 | 399100 |
| 2025-02-27 | 26.13 | $25.69 | 299400 |
| 2025-02-26 | 26.33 | $26.44 | 256518 |
| 2025-02-25 | 26.42 | $25.27 | 558400 |
| 2025-02-24 | 26.76 | $26.36 | 213032 |
| 2025-02-21 | 26.94 | $26.94 | 132922 |
| 2025-02-20 | 27.03 | $27.14 | 265900 |
| 2025-02-19 | 27.10 | $26.99 | 138600 |
| 2025-02-18 | 27.21 | $27.45 | 218878 |
| 2025-02-14 | 27.25 | $26.30 | 286312 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.83
2026-07-17
Close Price
$20.24
Vol: 352300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.65
Average
20.09
Maximum
28.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.83 | $20.24 | 352300 |
| 2026-07-16 | 19.84 | $20.37 | 400333 |
| 2026-07-15 | 19.82 | $20.22 | 432300 |
| 2026-07-14 | 19.86 | $20.53 | 318600 |
| 2026-07-13 | 19.83 | $20.89 | 355626 |
| 2026-07-10 | 19.69 | $20.82 | 678229 |
| 2026-07-09 | 19.57 | $20.61 | 939900 |
| 2026-07-08 | 19.50 | $20.29 | 855500 |
| 2026-07-07 | 19.55 | $19.31 | 833003 |
| 2026-07-06 | 19.93 | $18.97 | 918338 |
| 2026-07-02 | 20.53 | $20.74 | 729314 |
| 2026-07-01 | 20.72 | $20.67 | 891600 |
| 2026-06-30 | 20.99 | $21.34 | 712600 |
| 2026-06-29 | 21.13 | $21.18 | 622139 |
| 2026-06-26 | 21.37 | $21.80 | 4.3M |
| 2026-06-25 | 21.48 | $20.97 | 642010 |
| 2026-06-24 | 21.90 | $21.46 | 848200 |
| 2026-06-23 | 22.26 | $22.00 | 748128 |
| 2026-06-22 | 22.55 | $23.06 | 554400 |
| 2026-06-18 | 22.58 | $22.71 | 1.6M |
| 2026-06-17 | 22.75 | $22.56 | 540500 |
| 2026-06-16 | 23.01 | $23.10 | 593700 |
| 2026-06-15 | 23.16 | $23.60 | 755034 |
| 2026-06-12 | 23.21 | $23.73 | 738600 |
| 2026-06-11 | 23.23 | $23.72 | 557704 |
| 2026-06-10 | 23.28 | $23.98 | 395506 |
| 2026-06-09 | 23.26 | $23.66 | 410600 |
| 2026-06-08 | 23.36 | $23.85 | 430116 |
| 2026-06-05 | 23.43 | $23.18 | 1.2M |
| 2026-06-04 | 23.74 | $23.53 | 597600 |
| 2026-06-03 | 24.02 | $23.16 | 745403 |
| 2026-06-02 | 24.50 | $23.05 | 832434 |
| 2026-06-01 | 25.11 | $22.94 | 681630 |
| 2026-05-29 | 25.90 | $23.39 | 1.3M |
| 2026-05-28 | 26.71 | $24.22 | 736221 |
| 2026-05-27 | 27.43 | $25.53 | 623829 |
| 2026-05-26 | 27.88 | $26.77 | 546800 |
| 2026-05-22 | 28.02 | $27.27 | 367233 |
| 2026-05-21 | 28.01 | $27.40 | 659002 |
| 2026-05-20 | 27.93 | $28.09 | 837134 |
| 2026-05-19 | 27.60 | $27.55 | 497550 |
| 2026-05-18 | 27.35 | $27.49 | 498825 |
| 2026-05-15 | 27.04 | $27.31 | 838208 |
| 2026-05-14 | 26.70 | $26.89 | 668508 |
| 2026-05-13 | 26.40 | $26.53 | 859226 |
| 2026-05-12 | 26.13 | $27.15 | 993961 |
| 2026-05-11 | 25.59 | $26.34 | 775493 |
| 2026-05-08 | 25.18 | $24.84 | 877463 |
| 2026-05-07 | 25.13 | $24.56 | 852417 |
| 2026-05-06 | 25.15 | $24.25 | 925600 |
| 2026-05-05 | 25.26 | $25.18 | 784028 |
| 2026-05-04 | 25.09 | $25.08 | 641729 |
| 2026-05-01 | 24.89 | $25.38 | 613300 |
| 2026-04-30 | 24.55 | $24.83 | 456612 |
| 2026-04-29 | 24.29 | $24.51 | 491217 |
| 2026-04-28 | 24.06 | $24.33 | 456758 |
| 2026-04-27 | 23.83 | $23.94 | 437800 |
| 2026-04-24 | 23.66 | $24.06 | 349826 |
| 2026-04-23 | 23.41 | $23.61 | 336400 |
| 2026-04-22 | 23.24 | $23.45 | 426110 |
| 2026-04-21 | 23.08 | $22.56 | 493600 |
| 2026-04-20 | 23.15 | $23.29 | 731700 |
| 2026-04-17 | 23.01 | $23.67 | 950931 |
| 2026-04-16 | 22.71 | $23.23 | 676150 |
| 2026-04-15 | 22.48 | $22.91 | 682612 |
| 2026-04-14 | 22.29 | $24.04 | 1.5M |
| 2026-04-13 | 21.71 | $23.95 | 1.0M |
| 2026-04-10 | 21.03 | $22.79 | 1.7M |
| 2026-04-09 | 20.57 | $21.75 | 1.1M |
| 2026-04-08 | 20.36 | $21.25 | 589500 |
| 2026-04-07 | 20.27 | $20.58 | 469351 |
| 2026-04-06 | 20.38 | $20.69 | 658600 |
| 2026-04-02 | 20.50 | $20.62 | 654100 |
| 2026-04-01 | 20.68 | $19.97 | 715143 |
| 2026-03-31 | 21.11 | $20.60 | 1.0M |
| 2026-03-30 | 21.46 | $20.45 | 803600 |
| 2026-03-27 | 21.93 | $21.00 | 1.0M |
| 2026-03-26 | 22.34 | $21.97 | 881800 |
| 2026-03-25 | 22.54 | $22.54 | 1.4M |
| 2026-03-24 | 22.60 | $22.28 | 906514 |
| 2026-03-23 | 22.76 | $21.93 | 1.2M |
| 2026-03-20 | 23.07 | $21.69 | 5.9M |
| 2026-03-19 | 23.51 | $24.45 | 514538 |
| 2026-03-18 | 23.18 | $23.64 | 416500 |
| 2026-03-17 | 23.02 | $23.11 | 315800 |
| 2026-03-16 | 23.00 | $22.83 | 362600 |
| 2026-03-13 | 23.06 | $22.80 | 283787 |
| 2026-03-12 | 23.13 | $22.26 | 330521 |
| 2026-03-11 | 23.39 | $23.22 | 343000 |
| 2026-03-10 | 23.40 | $23.05 | 625762 |
| 2026-03-09 | 23.45 | $23.43 | 245200 |
| 2026-03-06 | 23.39 | $23.30 | 370140 |
| 2026-03-05 | 23.34 | $23.10 | 455000 |
| 2026-03-04 | 23.35 | $23.03 | 320219 |
| 2026-03-03 | 23.36 | $22.98 | 444923 |
| 2026-03-02 | 23.39 | $23.56 | 363756 |
| 2026-02-27 | 23.22 | $22.56 | 495335 |
| 2026-02-26 | 23.33 | $24.37 | 359834 |
| 2026-02-25 | 22.87 | $22.28 | 260339 |
| 2026-02-24 | 22.97 | $22.43 | 312900 |
| 2026-02-23 | 23.03 | $22.61 | 410219 |
| 2026-02-20 | 23.04 | $23.31 | 318036 |
| 2026-02-19 | 22.81 | $23.24 | 349500 |
| 2026-02-18 | 22.54 | $22.77 | 459143 |
| 2026-02-17 | 22.35 | $21.80 | 321900 |
| 2026-02-13 | 22.42 | $21.82 | 223700 |
| 2026-02-12 | 22.48 | $21.77 | 287560 |
| 2026-02-11 | 22.56 | $22.30 | 186748 |
| 2026-02-10 | 22.48 | $22.16 | 373700 |
| 2026-02-09 | 22.41 | $22.61 | 486014 |
| 2026-02-06 | 22.16 | $22.84 | 500800 |
| 2026-02-05 | 21.77 | $21.26 | 321200 |
| 2026-02-04 | 21.79 | $22.15 | 342400 |
| 2026-02-03 | 21.51 | $22.62 | 686500 |
| 2026-02-02 | 21.01 | $21.16 | 389500 |
| 2026-01-30 | 20.86 | $20.90 | 243108 |
| 2026-01-29 | 20.75 | $20.56 | 349800 |
| 2026-01-28 | 20.71 | $19.82 | 222400 |
| 2026-01-27 | 20.88 | $20.49 | 175937 |
| 2026-01-26 | 20.87 | $20.76 | 188435 |
| 2026-01-23 | 20.76 | $20.52 | 306803 |
| 2026-01-22 | 20.69 | $21.00 | 231000 |
| 2026-01-21 | 20.43 | $20.98 | 208416 |
| 2026-01-20 | 20.12 | $20.10 | 143244 |
| 2026-01-16 | 20.01 | $20.41 | 175400 |
| 2026-01-15 | 19.77 | $19.87 | 263933 |
| 2026-01-14 | 19.63 | $19.78 | 206617 |
| 2026-01-13 | 19.49 | $19.70 | 184900 |
| 2026-01-12 | 19.33 | $19.24 | 125510 |
| 2026-01-09 | 19.28 | $19.33 | 131400 |
| 2026-01-08 | 19.18 | $19.52 | 167714 |
| 2026-01-07 | 18.99 | $18.69 | 116900 |
| 2026-01-06 | 19.01 | $19.16 | 189800 |
| 2026-01-05 | 18.88 | $19.09 | 428230 |
| 2026-01-02 | 18.74 | $19.02 | 209600 |
| 2025-12-31 | 18.58 | $18.74 | 284800 |
| 2025-12-30 | 18.48 | $18.78 | 181443 |
| 2025-12-29 | 18.33 | $18.27 | 118544 |
| 2025-12-26 | 18.31 | $18.01 | 168932 |
| 2025-12-24 | 18.36 | $18.02 | 120214 |
| 2025-12-23 | 18.41 | $18.22 | 238129 |
| 2025-12-22 | 18.40 | $18.28 | 218925 |
| 2025-12-19 | 18.36 | $18.05 | 396000 |
| 2025-12-18 | 18.39 | $17.95 | 522555 |
| 2025-12-17 | 18.44 | $17.89 | 254100 |
| 2025-12-16 | 18.52 | $17.94 | 374200 |
| 2025-12-15 | 18.58 | $18.09 | 246100 |
| 2025-12-12 | 18.61 | $18.62 | 233116 |
| 2025-12-11 | 18.46 | $18.92 | 473206 |
| 2025-12-10 | 18.17 | $18.55 | 729211 |
| 2025-12-09 | 17.92 | $17.85 | 358700 |
| 2025-12-08 | 17.84 | $17.84 | 484127 |
| 2025-12-05 | 17.73 | $18.00 | 404600 |
| 2025-12-04 | 17.54 | $18.24 | 924835 |
| 2025-12-03 | 17.22 | $17.95 | 254000 |
| 2025-12-02 | 16.92 | $17.23 | 314647 |
| 2025-12-01 | 16.79 | $16.87 | 302510 |
| 2025-11-28 | 16.73 | $16.97 | 114837 |
| 2025-11-26 | 16.62 | $16.75 | 144305 |
| 2025-11-25 | 16.56 | $16.54 | 153900 |
| 2025-11-24 | 16.55 | $16.13 | 267409 |
| 2025-11-21 | 16.67 | $16.28 | 297200 |
| 2025-11-20 | 16.75 | $16.02 | 230800 |
| 2025-11-19 | 16.94 | $16.57 | 191505 |
| 2025-11-18 | 16.99 | $16.78 | 197500 |
| 2025-11-17 | 16.98 | $16.46 | 368300 |
| 2025-11-14 | 17.06 | $16.50 | 209346 |
| 2025-11-13 | 17.13 | $16.25 | 200931 |
| 2025-11-12 | 17.30 | $16.72 | 216430 |
| 2025-11-11 | 17.34 | $17.47 | 257000 |
| 2025-11-10 | 17.14 | $17.06 | 338500 |
| 2025-11-07 | 17.01 | $16.54 | 299800 |
| 2025-11-06 | 17.02 | $17.04 | 523624 |
| 2025-11-05 | 16.86 | $18.58 | 769874 |
| 2025-11-04 | 16.17 | $16.09 | 310992 |
| 2025-11-03 | 16.11 | $16.22 | 313300 |
| 2025-10-31 | 15.98 | $16.20 | 494700 |
| 2025-10-30 | 15.84 | $15.97 | 328647 |
| 2025-10-29 | 15.73 | $15.98 | 680600 |
| 2025-10-28 | 15.59 | $15.61 | 233700 |
| 2025-10-27 | 15.54 | $16.15 | 426400 |
| 2025-10-24 | 15.30 | $15.74 | 742600 |
| 2025-10-23 | 15.14 | $15.80 | 1.4M |
| 2025-10-22 | 14.93 | $15.30 | 496393 |
| 2025-10-21 | 14.83 | $15.26 | 182801 |
| 2025-10-20 | 14.72 | $15.10 | 222114 |
| 2025-10-17 | 14.65 | $14.66 | 196000 |
| 2025-10-16 | 14.71 | $14.47 | 275117 |
| 2025-10-15 | 14.84 | $15.14 | 216808 |
| 2025-10-14 | 14.80 | $14.75 | 279518 |
| 2025-10-13 | 14.87 | $14.53 | 235926 |
| 2025-10-10 | 15.04 | $14.25 | 418116 |
| 2025-10-09 | 15.33 | $15.13 | 182600 |
| 2025-10-08 | 15.42 | $15.63 | 182745 |
| 2025-10-07 | 15.36 | $15.50 | 392330 |
| 2025-10-06 | 15.34 | $15.48 | 525337 |
| 2025-10-03 | 15.32 | $15.52 | 250526 |
| 2025-10-02 | 15.29 | $15.26 | 424271 |
| 2025-10-01 | 15.34 | $15.13 | 616021 |
| 2025-09-30 | 15.44 | $14.85 | 345021 |
| 2025-09-29 | 15.66 | $15.30 | 348645 |
| 2025-09-26 | 15.78 | $16.01 | 259846 |
| 2025-09-25 | 15.71 | $15.69 | 173800 |
| 2025-09-24 | 15.72 | $15.83 | 209171 |
| 2025-09-23 | 15.70 | $15.69 | 265600 |
| 2025-09-22 | 15.72 | $15.31 | 278300 |
| 2025-09-19 | 15.87 | $15.25 | 443900 |
| 2025-09-18 | 16.06 | $15.92 | 174943 |
| 2025-09-17 | 16.09 | $16.09 | 322016 |
| 2025-09-16 | 16.08 | $16.81 | 416605 |
| 2025-09-15 | 15.83 | $16.40 | 269848 |
| 2025-09-12 | 15.66 | $15.84 | 160800 |
| 2025-09-11 | 15.63 | $16.19 | 204131 |
| 2025-09-10 | 15.50 | $15.97 | 279500 |
| 2025-09-09 | 15.41 | $15.15 | 284066 |
| 2025-09-08 | 15.56 | $15.21 | 396783 |
| 2025-09-05 | 15.74 | $15.56 | 379700 |
| 2025-09-04 | 15.85 | $16.06 | 276432 |
| 2025-09-03 | 15.83 | $16.05 | 382752 |
| 2025-09-02 | 15.82 | $16.14 | 290815 |
| 2025-08-29 | 15.78 | $16.32 | 490130 |
| 2025-08-28 | 15.68 | $16.16 | 252000 |
| 2025-08-27 | 15.62 | $16.16 | 190112 |
| 2025-08-26 | 15.56 | $16.23 | 318300 |
| 2025-08-25 | 15.47 | $15.95 | 314100 |
| 2025-08-22 | 15.46 | $16.52 | 730600 |
| 2025-08-21 | 15.28 | $15.94 | 452229 |
| 2025-08-20 | 15.26 | $14.99 | 433512 |
| 2025-08-19 | 15.56 | $15.65 | 331300 |
| 2025-08-18 | 15.72 | $16.00 | 350400 |
| 2025-08-15 | 15.81 | $15.92 | 351629 |
| 2025-08-14 | 15.97 | $16.25 | 204330 |
| 2025-08-13 | 16.08 | $16.16 | 366530 |
| 2025-08-12 | 16.24 | $16.36 | 432162 |
| 2025-08-11 | 16.40 | $15.75 | 312900 |
| 2025-08-08 | 16.79 | $16.05 | 247738 |
| 2025-08-07 | 17.18 | $15.76 | 410931 |
| 2025-08-06 | 17.76 | $15.97 | 683185 |
| 2025-08-05 | 18.40 | $17.76 | 544714 |
| 2025-08-04 | 18.62 | $17.14 | 592151 |
| 2025-08-01 | 19.09 | $17.19 | 272100 |
| 2025-07-31 | 19.63 | $18.70 | 152428 |
| 2025-07-30 | 19.80 | $19.03 | 223996 |
| 2025-07-29 | 19.90 | $19.68 | 268100 |
| 2025-07-28 | 19.81 | $20.09 | 140100 |
| 2025-07-25 | 19.55 | $19.74 | 100700 |
| 2025-07-24 | 19.34 | $19.66 | 155200 |
| 2025-07-23 | 19.10 | $19.76 | 222700 |
| 2025-07-22 | 18.77 | $19.35 | 325500 |
| 2025-07-21 | 18.49 | $18.71 | 307306 |
| 2025-07-18 | 18.35 | $18.82 | 315800 |
| 2025-07-17 | 18.13 | $18.60 | 441600 |
| 2025-07-16 | 17.94 | $17.58 | 596400 |
| 2025-07-15 | 18.03 | $17.20 | 511600 |
| 2025-07-14 | 18.26 | $17.91 | 181900 |
| 2025-07-11 | 18.31 | $18.29 | 215827 |
| 2025-07-10 | 18.25 | $17.97 | 185004 |
| 2025-07-09 | 18.27 | $18.02 | 297636 |
| 2025-07-08 | 18.28 | $18.70 | 279914 |
| 2025-07-07 | 18.08 | $18.04 | 686200 |
| 2025-07-03 | 18.03 | $18.18 | 338700 |
| 2025-07-02 | 17.94 | $18.01 | 634657 |
| 2025-07-01 | 17.87 | $18.26 | 357939 |
| 2025-06-30 | 17.71 | $17.81 | 462538 |
| 2025-06-27 | 17.66 | $17.85 | 702825 |
| 2025-06-26 | 17.59 | $17.84 | 548020 |
| 2025-06-25 | 17.50 | $17.36 | 376825 |
| 2025-06-24 | 17.56 | $17.82 | 357143 |
| 2025-06-23 | 17.48 | $17.55 | 525338 |
| 2025-06-20 | 17.48 | $17.46 | 371827 |
| 2025-06-18 | 17.51 | $17.55 | 312685 |
| 2025-06-17 | 17.52 | $17.78 | 312728 |
| 2025-06-16 | 17.47 | $18.06 | 459200 |
| 2025-06-13 | 17.33 | $18.52 | 491762 |
| 2025-06-12 | 17.02 | $17.68 | 144388 |
| 2025-06-11 | 16.91 | $17.83 | 264026 |
| 2025-06-10 | 16.75 | $17.53 | 202536 |
| 2025-06-09 | 16.66 | $16.96 | 305634 |
| 2025-06-06 | 16.74 | $16.97 | 180600 |
| 2025-06-05 | 16.86 | $16.77 | 490837 |
| 2025-06-04 | 17.09 | $16.67 | 519517 |
| 2025-06-03 | 17.40 | $17.47 | 474100 |
| 2025-06-02 | 17.56 | $18.39 | 464163 |
| 2025-05-30 | 17.46 | $17.21 | 539000 |
| 2025-05-29 | 17.74 | $17.45 | 222400 |
| 2025-05-28 | 18.01 | $17.32 | 969511 |
| 2025-05-27 | 18.41 | $17.72 | 526645 |
| 2025-05-23 | 18.77 | $18.32 | 253100 |
| 2025-05-22 | 19.03 | $18.20 | 880100 |
| 2025-05-21 | 19.39 | $18.26 | 187800 |
| 2025-05-20 | 19.83 | $18.79 | 229200 |
| 2025-05-19 | 20.19 | $19.17 | 276700 |
| 2025-05-16 | 20.52 | $19.08 | 239027 |
| 2025-05-15 | 20.95 | $19.38 | 415900 |
| 2025-05-14 | 21.38 | $20.39 | 1.3M |
| 2025-05-13 | 21.58 | $19.98 | 947518 |
| 2025-05-12 | 21.94 | $22.84 | 464500 |
| 2025-05-09 | 21.47 | $22.66 | 194128 |
| 2025-05-08 | 20.94 | $21.51 | 208800 |
| 2025-05-07 | 20.67 | $20.83 | 234500 |
| 2025-05-06 | 20.55 | $21.32 | 319200 |
| 2025-05-05 | 20.25 | $21.32 | 261800 |
| 2025-05-02 | 19.88 | $21.39 | 177600 |
| 2025-05-01 | 19.43 | $20.19 | 204700 |
| 2025-04-30 | 19.26 | $19.32 | 179600 |
| 2025-04-29 | 19.34 | $20.28 | 144806 |
| 2025-04-28 | 19.15 | $20.33 | 170109 |
| 2025-04-25 | 18.91 | $20.53 | 233327 |
| 2025-04-24 | 18.58 | $19.76 | 201300 |
| 2025-04-23 | 18.44 | $18.96 | 347200 |
| 2025-04-22 | 18.55 | $19.47 | 423300 |
| 2025-04-21 | 18.54 | $19.33 | 165400 |
| 2025-04-17 | 18.60 | $20.04 | 329300 |
| 2025-04-16 | 18.48 | $19.76 | 493948 |
| 2025-04-15 | 18.44 | $18.81 | 203000 |
| 2025-04-14 | 18.74 | $19.01 | 538400 |
| 2025-04-11 | 19.06 | $18.75 | 582521 |
| 2025-04-10 | 19.57 | $18.81 | 330137 |
| 2025-04-09 | 20.21 | $20.27 | 1.2M |
| 2025-04-08 | 20.54 | $17.38 | 593700 |
| 2025-04-07 | 21.89 | $18.96 | 523318 |
| 2025-04-04 | 23.05 | $18.87 | 1.2M |
| 2025-04-03 | 24.50 | $21.97 | 456644 |
| 2025-04-02 | 25.29 | $24.30 | 673240 |
| 2025-04-01 | 25.52 | $24.61 | 620146 |
| 2025-03-31 | 25.69 | $25.65 | 611729 |
| 2025-03-28 | 25.57 | $25.98 | 249744 |
| 2025-03-27 | 25.30 | $25.80 | 269838 |
| 2025-03-26 | 25.04 | $25.83 | 373700 |
| 2025-03-25 | 24.70 | $25.70 | 629902 |
| 2025-03-24 | 24.34 | $26.09 | 376200 |
| 2025-03-21 | 23.77 | $25.12 | 4.9M |
| 2025-03-20 | 23.40 | $24.48 | 518104 |
| 2025-03-19 | 23.16 | $24.56 | 621100 |
| 2025-03-18 | 22.85 | $24.44 | 502300 |
| 2025-03-17 | 22.54 | $24.30 | 546945 |
| 2025-03-14 | 22.22 | $23.21 | 280000 |
| 2025-03-13 | 22.19 | $22.86 | 251707 |
| 2025-03-12 | 22.30 | $23.35 | 206904 |
| 2025-03-11 | 22.31 | $22.51 | 324900 |
| 2025-03-10 | 22.60 | $21.86 | 690715 |
| 2025-03-07 | 23.20 | $22.72 | 519439 |
| 2025-03-06 | 23.68 | $23.41 | 531017 |
| 2025-03-05 | 24.07 | $22.85 | 421700 |
| 2025-03-04 | 24.74 | $23.79 | 288600 |
| 2025-03-03 | 25.28 | $24.77 | 202700 |
| 2025-02-28 | 25.65 | $25.80 | 399100 |
| 2025-02-27 | 25.78 | $25.69 | 299400 |
| 2025-02-26 | 25.99 | $26.44 | 256518 |
| 2025-02-25 | 26.03 | $25.27 | 558400 |
| 2025-02-24 | 26.46 | $26.36 | 213032 |
| 2025-02-21 | 26.65 | $26.94 | 132922 |
| 2025-02-20 | 26.71 | $27.14 | 265900 |
| 2025-02-19 | 26.73 | $26.99 | 138600 |
| 2025-02-18 | 26.81 | $27.45 | 218878 |
| 2025-02-14 | 26.79 | $26.30 | 286312 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.79
2026-07-17
Close Price
$20.24
Vol: 352300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.57
Average
48.83
Maximum
70.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.79 | $20.24 | 352300 |
| 2026-07-16 | 40.38 | $20.37 | 400333 |
| 2026-07-15 | 39.39 | $20.22 | 432300 |
| 2026-07-14 | 40.72 | $20.53 | 318600 |
| 2026-07-13 | 42.28 | $20.89 | 355626 |
| 2026-07-10 | 41.87 | $20.82 | 678229 |
| 2026-07-09 | 40.66 | $20.61 | 939900 |
| 2026-07-08 | 38.82 | $20.29 | 855500 |
| 2026-07-07 | 32.73 | $19.31 | 833003 |
| 2026-07-06 | 30.45 | $18.97 | 918338 |
| 2026-07-02 | 36.58 | $20.74 | 729314 |
| 2026-07-01 | 36.10 | $20.67 | 891600 |
| 2026-06-30 | 38.79 | $21.34 | 712600 |
| 2026-06-29 | 37.73 | $21.18 | 622139 |
| 2026-06-26 | 40.28 | $21.80 | 4.3M |
| 2026-06-25 | 34.67 | $20.97 | 642010 |
| 2026-06-24 | 36.60 | $21.46 | 848200 |
| 2026-06-23 | 38.86 | $22.00 | 748128 |
| 2026-06-22 | 43.93 | $23.06 | 554400 |
| 2026-06-18 | 41.54 | $22.71 | 1.6M |
| 2026-06-17 | 40.51 | $22.56 | 540500 |
| 2026-06-16 | 43.11 | $23.10 | 593700 |
| 2026-06-15 | 45.69 | $23.60 | 755034 |
| 2026-06-12 | 46.38 | $23.73 | 738600 |
| 2026-06-11 | 46.32 | $23.72 | 557704 |
| 2026-06-10 | 47.61 | $23.98 | 395506 |
| 2026-06-09 | 45.84 | $23.66 | 410600 |
| 2026-06-08 | 46.73 | $23.85 | 430116 |
| 2026-06-05 | 43.03 | $23.18 | 1.2M |
| 2026-06-04 | 44.57 | $23.53 | 597600 |
| 2026-06-03 | 42.51 | $23.16 | 745403 |
| 2026-06-02 | 41.90 | $23.05 | 832434 |
| 2026-06-01 | 41.31 | $22.94 | 681630 |
| 2026-05-29 | 43.01 | $23.39 | 1.3M |
| 2026-05-28 | 46.36 | $24.22 | 736221 |
| 2026-05-27 | 52.48 | $25.53 | 623829 |
| 2026-05-26 | 59.56 | $26.77 | 546800 |
| 2026-05-22 | 62.81 | $27.27 | 367233 |
| 2026-05-21 | 63.66 | $27.40 | 659002 |
| 2026-05-20 | 68.37 | $28.09 | 837134 |
| 2026-05-19 | 66.53 | $27.55 | 497550 |
| 2026-05-18 | 66.32 | $27.49 | 498825 |
| 2026-05-15 | 65.72 | $27.31 | 838208 |
| 2026-05-14 | 64.30 | $26.89 | 668508 |
| 2026-05-13 | 63.06 | $26.53 | 859226 |
| 2026-05-12 | 66.87 | $27.15 | 993961 |
| 2026-05-11 | 64.18 | $26.34 | 775493 |
| 2026-05-08 | 58.23 | $24.84 | 877463 |
| 2026-05-07 | 56.96 | $24.56 | 852417 |
| 2026-05-06 | 55.54 | $24.25 | 925600 |
| 2026-05-05 | 61.30 | $25.18 | 784028 |
| 2026-05-04 | 60.89 | $25.08 | 641729 |
| 2026-05-01 | 62.81 | $25.38 | 613300 |
| 2026-04-30 | 60.65 | $24.83 | 456612 |
| 2026-04-29 | 59.34 | $24.51 | 491217 |
| 2026-04-28 | 58.61 | $24.33 | 456758 |
| 2026-04-27 | 57.01 | $23.94 | 437800 |
| 2026-04-24 | 57.66 | $24.06 | 349826 |
| 2026-04-23 | 55.87 | $23.61 | 336400 |
| 2026-04-22 | 55.23 | $23.45 | 426110 |
| 2026-04-21 | 51.51 | $22.56 | 493600 |
| 2026-04-20 | 55.07 | $23.29 | 731700 |
| 2026-04-17 | 57.03 | $23.67 | 950931 |
| 2026-04-16 | 55.28 | $23.23 | 676150 |
| 2026-04-15 | 53.99 | $22.91 | 682612 |
| 2026-04-14 | 59.78 | $24.04 | 1.5M |
| 2026-04-13 | 59.45 | $23.95 | 1.0M |
| 2026-04-10 | 54.94 | $22.79 | 1.7M |
| 2026-04-09 | 50.23 | $21.75 | 1.1M |
| 2026-04-08 | 47.73 | $21.25 | 589500 |
| 2026-04-07 | 44.16 | $20.58 | 469351 |
| 2026-04-06 | 44.64 | $20.69 | 658600 |
| 2026-04-02 | 44.28 | $20.62 | 654100 |
| 2026-04-01 | 40.86 | $19.97 | 715143 |
| 2026-03-31 | 43.31 | $20.60 | 1.0M |
| 2026-03-30 | 42.53 | $20.45 | 803600 |
| 2026-03-27 | 44.66 | $21.00 | 1.0M |
| 2026-03-26 | 48.76 | $21.97 | 881800 |
| 2026-03-25 | 51.39 | $22.54 | 1.4M |
| 2026-03-24 | 50.22 | $22.28 | 906514 |
| 2026-03-23 | 48.65 | $21.93 | 1.2M |
| 2026-03-20 | 47.57 | $21.69 | 5.9M |
| 2026-03-19 | 61.74 | $24.45 | 514538 |
| 2026-03-18 | 58.28 | $23.64 | 416500 |
| 2026-03-17 | 55.79 | $23.11 | 315800 |
| 2026-03-16 | 54.42 | $22.83 | 362600 |
| 2026-03-13 | 54.28 | $22.80 | 283787 |
| 2026-03-12 | 51.68 | $22.26 | 330521 |
| 2026-03-11 | 57.18 | $23.22 | 343000 |
| 2026-03-10 | 56.39 | $23.05 | 625762 |
| 2026-03-09 | 58.67 | $23.43 | 245200 |
| 2026-03-06 | 58.12 | $23.30 | 370140 |
| 2026-03-05 | 57.29 | $23.10 | 455000 |
| 2026-03-04 | 57.01 | $23.03 | 320219 |
| 2026-03-03 | 56.81 | $22.98 | 444923 |
| 2026-03-02 | 59.78 | $23.56 | 363756 |
| 2026-02-27 | 56.02 | $22.56 | 495335 |
| 2026-02-26 | 66.77 | $24.37 | 359834 |
| 2026-02-25 | 57.91 | $22.28 | 260339 |
| 2026-02-24 | 58.98 | $22.43 | 312900 |
| 2026-02-23 | 60.25 | $22.61 | 410219 |
| 2026-02-20 | 65.47 | $23.31 | 318036 |
| 2026-02-19 | 65.19 | $23.24 | 349500 |
| 2026-02-18 | 63.24 | $22.77 | 459143 |
| 2026-02-17 | 58.72 | $21.80 | 321900 |
| 2026-02-13 | 58.86 | $21.82 | 223700 |
| 2026-02-12 | 58.62 | $21.77 | 287560 |
| 2026-02-11 | 62.24 | $22.30 | 186748 |
| 2026-02-10 | 61.64 | $22.16 | 373700 |
| 2026-02-09 | 64.76 | $22.61 | 486014 |
| 2026-02-06 | 66.38 | $22.84 | 500800 |
| 2026-02-05 | 59.79 | $21.26 | 321200 |
| 2026-02-04 | 66.80 | $22.15 | 342400 |
| 2026-02-03 | 70.97 | $22.62 | 686500 |
| 2026-02-02 | 64.41 | $21.16 | 389500 |
| 2026-01-30 | 63.00 | $20.90 | 243108 |
| 2026-01-29 | 61.07 | $20.56 | 349800 |
| 2026-01-28 | 56.39 | $19.82 | 222400 |
| 2026-01-27 | 62.90 | $20.49 | 175937 |
| 2026-01-26 | 65.81 | $20.76 | 188435 |
| 2026-01-23 | 64.42 | $20.52 | 306803 |
| 2026-01-22 | 69.81 | $21.00 | 231000 |
| 2026-01-21 | 69.71 | $20.98 | 208416 |
| 2026-01-20 | 64.82 | $20.10 | 143244 |
| 2026-01-16 | 68.53 | $20.41 | 175400 |
| 2026-01-15 | 65.24 | $19.87 | 263933 |
| 2026-01-14 | 64.66 | $19.78 | 206617 |
| 2026-01-13 | 64.15 | $19.70 | 184900 |
| 2026-01-12 | 61.09 | $19.24 | 125510 |
| 2026-01-09 | 62.07 | $19.33 | 131400 |
| 2026-01-08 | 64.15 | $19.52 | 167714 |
| 2026-01-07 | 58.38 | $18.69 | 116900 |
| 2026-01-06 | 63.91 | $19.16 | 189800 |
| 2026-01-05 | 63.42 | $19.09 | 428230 |
| 2026-01-02 | 62.94 | $19.02 | 209600 |
| 2025-12-31 | 61.00 | $18.74 | 284800 |
| 2025-12-30 | 61.44 | $18.78 | 181443 |
| 2025-12-29 | 57.78 | $18.27 | 118544 |
| 2025-12-26 | 55.75 | $18.01 | 168932 |
| 2025-12-24 | 55.85 | $18.02 | 120214 |
| 2025-12-23 | 57.78 | $18.22 | 238129 |
| 2025-12-22 | 58.36 | $18.28 | 218925 |
| 2025-12-19 | 56.79 | $18.05 | 396000 |
| 2025-12-18 | 56.11 | $17.95 | 522555 |
| 2025-12-17 | 55.71 | $17.89 | 254100 |
| 2025-12-16 | 56.11 | $17.94 | 374200 |
| 2025-12-15 | 57.30 | $18.09 | 246100 |
| 2025-12-12 | 61.66 | $18.62 | 233116 |
| 2025-12-11 | 64.30 | $18.92 | 473206 |
| 2025-12-10 | 62.42 | $18.55 | 729211 |
| 2025-12-09 | 58.48 | $17.85 | 358700 |
| 2025-12-08 | 58.42 | $17.84 | 484127 |
| 2025-12-05 | 59.72 | $18.00 | 404600 |
| 2025-12-04 | 61.66 | $18.24 | 924835 |
| 2025-12-03 | 60.17 | $17.95 | 254000 |
| 2025-12-02 | 56.16 | $17.23 | 314647 |
| 2025-12-01 | 53.96 | $16.87 | 302510 |
| 2025-11-28 | 54.69 | $16.97 | 114837 |
| 2025-11-26 | 53.38 | $16.75 | 144305 |
| 2025-11-25 | 52.13 | $16.54 | 153900 |
| 2025-11-24 | 49.62 | $16.13 | 267409 |
| 2025-11-21 | 50.54 | $16.28 | 297200 |
| 2025-11-20 | 48.98 | $16.02 | 230800 |
| 2025-11-19 | 52.29 | $16.57 | 191505 |
| 2025-11-18 | 53.61 | $16.78 | 197500 |
| 2025-11-17 | 51.86 | $16.46 | 368300 |
| 2025-11-14 | 52.09 | $16.50 | 209346 |
| 2025-11-13 | 50.77 | $16.25 | 200931 |
| 2025-11-12 | 53.39 | $16.72 | 216430 |
| 2025-11-11 | 57.93 | $17.47 | 257000 |
| 2025-11-10 | 55.99 | $17.06 | 338500 |
| 2025-11-07 | 53.40 | $16.54 | 299800 |
| 2025-11-06 | 56.43 | $17.04 | 523624 |
| 2025-11-05 | 67.70 | $18.58 | 769874 |
| 2025-11-04 | 53.42 | $16.09 | 310992 |
| 2025-11-03 | 54.61 | $16.22 | 313300 |
| 2025-10-31 | 54.46 | $16.20 | 494700 |
| 2025-10-30 | 52.77 | $15.97 | 328647 |
| 2025-10-29 | 52.85 | $15.98 | 680600 |
| 2025-10-28 | 50.15 | $15.61 | 233700 |
| 2025-10-27 | 54.48 | $16.15 | 426400 |
| 2025-10-24 | 51.45 | $15.74 | 742600 |
| 2025-10-23 | 51.93 | $15.80 | 1.4M |
| 2025-10-22 | 48.11 | $15.30 | 496393 |
| 2025-10-21 | 47.79 | $15.26 | 182801 |
| 2025-10-20 | 46.55 | $15.10 | 222114 |
| 2025-10-17 | 43.03 | $14.66 | 196000 |
| 2025-10-16 | 41.45 | $14.47 | 275117 |
| 2025-10-15 | 45.70 | $15.14 | 216808 |
| 2025-10-14 | 42.43 | $14.75 | 279518 |
| 2025-10-13 | 40.52 | $14.53 | 235926 |
| 2025-10-10 | 38.02 | $14.25 | 418116 |
| 2025-10-09 | 43.47 | $15.13 | 182600 |
| 2025-10-08 | 47.11 | $15.63 | 182745 |
| 2025-10-07 | 46.00 | $15.50 | 392330 |
| 2025-10-06 | 45.83 | $15.48 | 525337 |
| 2025-10-03 | 46.10 | $15.52 | 250526 |
| 2025-10-02 | 44.05 | $15.26 | 424271 |
| 2025-10-01 | 43.02 | $15.13 | 616021 |
| 2025-09-30 | 40.80 | $14.85 | 345021 |
| 2025-09-29 | 43.38 | $15.30 | 348645 |
| 2025-09-26 | 47.95 | $16.01 | 259846 |
| 2025-09-25 | 45.49 | $15.69 | 173800 |
| 2025-09-24 | 46.40 | $15.83 | 209171 |
| 2025-09-23 | 45.36 | $15.69 | 265600 |
| 2025-09-22 | 42.50 | $15.31 | 278300 |
| 2025-09-19 | 42.04 | $15.25 | 443900 |
| 2025-09-18 | 45.90 | $15.92 | 174943 |
| 2025-09-17 | 46.95 | $16.09 | 322016 |
| 2025-09-16 | 51.66 | $16.81 | 416605 |
| 2025-09-15 | 48.88 | $16.40 | 269848 |
| 2025-09-12 | 44.77 | $15.84 | 160800 |
| 2025-09-11 | 47.01 | $16.19 | 204131 |
| 2025-09-10 | 45.38 | $15.97 | 279500 |
| 2025-09-09 | 38.67 | $15.15 | 284066 |
| 2025-09-08 | 39.00 | $15.21 | 396783 |
| 2025-09-05 | 40.95 | $15.56 | 379700 |
| 2025-09-04 | 43.94 | $16.06 | 276432 |
| 2025-09-03 | 43.87 | $16.05 | 382752 |
| 2025-09-02 | 44.39 | $16.14 | 290815 |
| 2025-08-29 | 45.43 | $16.32 | 490130 |
| 2025-08-28 | 44.33 | $16.16 | 252000 |
| 2025-08-27 | 44.33 | $16.16 | 190112 |
| 2025-08-26 | 44.69 | $16.23 | 318300 |
| 2025-08-25 | 42.95 | $15.95 | 314100 |
| 2025-08-22 | 45.73 | $16.52 | 730600 |
| 2025-08-21 | 42.11 | $15.94 | 452229 |
| 2025-08-20 | 35.41 | $14.99 | 433512 |
| 2025-08-19 | 38.34 | $15.65 | 331300 |
| 2025-08-18 | 40.00 | $16.00 | 350400 |
| 2025-08-15 | 39.43 | $15.92 | 351629 |
| 2025-08-14 | 40.96 | $16.25 | 204330 |
| 2025-08-13 | 40.36 | $16.16 | 366530 |
| 2025-08-12 | 41.25 | $16.36 | 432162 |
| 2025-08-11 | 37.26 | $15.75 | 312900 |
| 2025-08-08 | 38.48 | $16.05 | 247738 |
| 2025-08-07 | 36.58 | $15.76 | 410931 |
| 2025-08-06 | 37.37 | $15.97 | 683185 |
| 2025-08-05 | 45.37 | $17.76 | 544714 |
| 2025-08-04 | 41.23 | $17.14 | 592151 |
| 2025-08-01 | 41.47 | $17.19 | 272100 |
| 2025-07-31 | 49.81 | $18.70 | 152428 |
| 2025-07-30 | 51.98 | $19.03 | 223996 |
| 2025-07-29 | 56.59 | $19.68 | 268100 |
| 2025-07-28 | 59.77 | $20.09 | 140100 |
| 2025-07-25 | 57.85 | $19.74 | 100700 |
| 2025-07-24 | 57.41 | $19.66 | 155200 |
| 2025-07-23 | 58.13 | $19.76 | 222700 |
| 2025-07-22 | 55.97 | $19.35 | 325500 |
| 2025-07-21 | 52.33 | $18.71 | 307306 |
| 2025-07-18 | 53.04 | $18.82 | 315800 |
| 2025-07-17 | 51.79 | $18.60 | 441600 |
| 2025-07-16 | 45.35 | $17.58 | 596400 |
| 2025-07-15 | 42.65 | $17.20 | 511600 |
| 2025-07-14 | 46.76 | $17.91 | 181900 |
| 2025-07-11 | 49.17 | $18.29 | 215827 |
| 2025-07-10 | 46.98 | $17.97 | 185004 |
| 2025-07-09 | 47.29 | $18.02 | 297636 |
| 2025-07-08 | 51.57 | $18.70 | 279914 |
| 2025-07-07 | 47.16 | $18.04 | 686200 |
| 2025-07-03 | 48.04 | $18.18 | 338700 |
| 2025-07-02 | 46.89 | $18.01 | 634657 |
| 2025-07-01 | 48.38 | $18.26 | 357939 |
| 2025-06-30 | 45.42 | $17.81 | 462538 |
| 2025-06-27 | 45.64 | $17.85 | 702825 |
| 2025-06-26 | 45.57 | $17.84 | 548020 |
| 2025-06-25 | 42.53 | $17.36 | 376825 |
| 2025-06-24 | 44.81 | $17.82 | 357143 |
| 2025-06-23 | 43.11 | $17.55 | 525338 |
| 2025-06-20 | 42.55 | $17.46 | 371827 |
| 2025-06-18 | 42.95 | $17.55 | 312685 |
| 2025-06-17 | 43.96 | $17.78 | 312728 |
| 2025-06-16 | 45.19 | $18.06 | 459200 |
| 2025-06-13 | 47.25 | $18.52 | 491762 |
| 2025-06-12 | 42.72 | $17.68 | 144388 |
| 2025-06-11 | 43.35 | $17.83 | 264026 |
| 2025-06-10 | 41.72 | $17.53 | 202536 |
| 2025-06-09 | 38.52 | $16.96 | 305634 |
| 2025-06-06 | 38.55 | $16.97 | 180600 |
| 2025-06-05 | 37.46 | $16.77 | 490837 |
| 2025-06-04 | 36.93 | $16.67 | 519517 |
| 2025-06-03 | 39.48 | $17.47 | 474100 |
| 2025-06-02 | 42.70 | $18.39 | 464163 |
| 2025-05-30 | 36.38 | $17.21 | 539000 |
| 2025-05-29 | 37.17 | $17.45 | 222400 |
| 2025-05-28 | 36.46 | $17.32 | 969511 |
| 2025-05-27 | 37.71 | $17.72 | 526645 |
| 2025-05-23 | 39.64 | $18.32 | 253100 |
| 2025-05-22 | 39.05 | $18.20 | 880100 |
| 2025-05-21 | 39.23 | $18.26 | 187800 |
| 2025-05-20 | 40.84 | $18.79 | 229200 |
| 2025-05-19 | 42.01 | $19.17 | 276700 |
| 2025-05-16 | 41.64 | $19.08 | 239027 |
| 2025-05-15 | 42.51 | $19.38 | 415900 |
| 2025-05-14 | 45.59 | $20.39 | 1.3M |
| 2025-05-13 | 44.03 | $19.98 | 947518 |
| 2025-05-12 | 54.35 | $22.84 | 464500 |
| 2025-05-09 | 53.70 | $22.66 | 194128 |
| 2025-05-08 | 49.32 | $21.51 | 208800 |
| 2025-05-07 | 46.49 | $20.83 | 234500 |
| 2025-05-06 | 48.34 | $21.32 | 319200 |
| 2025-05-05 | 48.34 | $21.32 | 261800 |
| 2025-05-02 | 48.59 | $21.39 | 177600 |
| 2025-05-01 | 43.87 | $20.19 | 204700 |
| 2025-04-30 | 40.07 | $19.32 | 179600 |
| 2025-04-29 | 43.13 | $20.28 | 144806 |
| 2025-04-28 | 43.29 | $20.33 | 170109 |
| 2025-04-25 | 43.92 | $20.53 | 233327 |
| 2025-04-24 | 40.76 | $19.76 | 201300 |
| 2025-04-23 | 37.27 | $18.96 | 347200 |
| 2025-04-22 | 38.65 | $19.47 | 423300 |
| 2025-04-21 | 38.05 | $19.33 | 165400 |
| 2025-04-17 | 39.93 | $20.04 | 329300 |
| 2025-04-16 | 38.80 | $19.76 | 493948 |
| 2025-04-15 | 34.85 | $18.81 | 203000 |
| 2025-04-14 | 35.30 | $19.01 | 538400 |
| 2025-04-11 | 34.24 | $18.75 | 582521 |
| 2025-04-10 | 34.36 | $18.81 | 330137 |
| 2025-04-09 | 37.49 | $20.27 | 1.2M |
| 2025-04-08 | 24.57 | $17.38 | 593700 |
| 2025-04-07 | 27.53 | $18.96 | 523318 |
| 2025-04-04 | 27.05 | $18.87 | 1.2M |
| 2025-04-03 | 34.44 | $21.97 | 456644 |
| 2025-04-02 | 42.77 | $24.30 | 673240 |
| 2025-04-01 | 44.12 | $24.61 | 620146 |
| 2025-03-31 | 49.05 | $25.65 | 611729 |
| 2025-03-28 | 50.76 | $25.98 | 249744 |
| 2025-03-27 | 49.85 | $25.80 | 269838 |
| 2025-03-26 | 50.00 | $25.83 | 373700 |
| 2025-03-25 | 49.39 | $25.70 | 629902 |
| 2025-03-24 | 51.16 | $26.09 | 376200 |
| 2025-03-21 | 46.63 | $25.12 | 4.9M |
| 2025-03-20 | 43.33 | $24.48 | 518104 |
| 2025-03-19 | 43.65 | $24.56 | 621100 |
| 2025-03-18 | 43.05 | $24.44 | 502300 |
| 2025-03-17 | 42.37 | $24.30 | 546945 |
| 2025-03-14 | 36.79 | $23.21 | 280000 |
| 2025-03-13 | 34.87 | $22.86 | 251707 |
| 2025-03-12 | 36.34 | $23.35 | 206904 |
| 2025-03-11 | 31.65 | $22.51 | 324900 |
| 2025-03-10 | 27.73 | $21.86 | 690715 |
| 2025-03-07 | 29.88 | $22.72 | 519439 |
| 2025-03-06 | 31.76 | $23.41 | 531017 |
| 2025-03-05 | 28.28 | $22.85 | 421700 |
| 2025-03-04 | 30.78 | $23.79 | 288600 |
| 2025-03-03 | 33.74 | $24.77 | 202700 |
| 2025-02-28 | 37.32 | $25.80 | 399100 |
| 2025-02-27 | 36.64 | $25.69 | 299400 |
| 2025-02-26 | 39.42 | $26.44 | 256518 |
| 2025-02-25 | 31.75 | $25.27 | 558400 |
| 2025-02-24 | 35.75 | $26.36 | 213032 |
| 2025-02-21 | 38.19 | $26.94 | 132922 |
| 2025-02-20 | 39.06 | $27.14 | 265900 |
| 2025-02-19 | 38.06 | $26.99 | 138600 |
| 2025-02-18 | 39.98 | $27.45 | 218878 |
| 2025-02-14 | 31.78 | $26.30 | 286312 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.86
2026-07-17
Close Price
$20.24
Vol: 352300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.15
Maximum
-0.56
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -65.86 | $20.24 | 352300 |
| 2026-07-16 | -66.13 | $20.37 | 400333 |
| 2026-07-15 | -69.15 | $20.22 | 432300 |
| 2026-07-14 | -63.13 | $20.53 | 318600 |
| 2026-07-13 | -60.78 | $20.89 | 355626 |
| 2026-07-10 | -64.85 | $20.82 | 678229 |
| 2026-07-09 | -68.32 | $20.61 | 939900 |
| 2026-07-08 | -73.60 | $20.29 | 855500 |
| 2026-07-07 | -89.77 | $19.31 | 833003 |
| 2026-07-06 | -99.83 | $18.97 | 918338 |
| 2026-07-02 | -92.40 | $20.74 | 729314 |
| 2026-07-01 | -94.01 | $20.67 | 891600 |
| 2026-06-30 | -78.57 | $21.34 | 712600 |
| 2026-06-29 | -82.26 | $21.18 | 622139 |
| 2026-06-26 | -67.97 | $21.80 | 4.3M |
| 2026-06-25 | -90.57 | $20.97 | 642010 |
| 2026-06-24 | -99.01 | $21.46 | 848200 |
| 2026-06-23 | -93.40 | $22.00 | 748128 |
| 2026-06-22 | -80.77 | $23.06 | 554400 |
| 2026-06-18 | -87.16 | $22.71 | 1.6M |
| 2026-06-17 | -97.60 | $22.56 | 540500 |
| 2026-06-16 | -92.31 | $23.10 | 593700 |
| 2026-06-15 | -83.36 | $23.60 | 755034 |
| 2026-06-12 | -81.04 | $23.73 | 738600 |
| 2026-06-11 | -81.22 | $23.72 | 557704 |
| 2026-06-10 | -76.57 | $23.98 | 395506 |
| 2026-06-09 | -82.29 | $23.66 | 410600 |
| 2026-06-08 | -78.89 | $23.85 | 430116 |
| 2026-06-05 | -90.88 | $23.18 | 1.2M |
| 2026-06-04 | -84.62 | $23.53 | 597600 |
| 2026-06-03 | -91.23 | $23.16 | 745403 |
| 2026-06-02 | -93.20 | $23.05 | 832434 |
| 2026-06-01 | -95.17 | $22.94 | 681630 |
| 2026-05-29 | -95.12 | $23.39 | 1.3M |
| 2026-05-28 | -79.22 | $24.22 | 736221 |
| 2026-05-27 | -53.53 | $25.53 | 623829 |
| 2026-05-26 | -29.22 | $26.77 | 546800 |
| 2026-05-22 | -19.41 | $27.27 | 367233 |
| 2026-05-21 | -16.44 | $27.40 | 659002 |
| 2026-05-20 | -3.25 | $28.09 | 837134 |
| 2026-05-19 | -6.11 | $27.55 | 497550 |
| 2026-05-18 | -6.77 | $27.49 | 498825 |
| 2026-05-15 | -3.82 | $27.31 | 838208 |
| 2026-05-14 | -10.44 | $26.89 | 668508 |
| 2026-05-13 | -16.76 | $26.53 | 859226 |
| 2026-05-12 | -3.74 | $27.15 | 993961 |
| 2026-05-11 | -5.12 | $26.34 | 775493 |
| 2026-05-08 | -26.29 | $24.84 | 877463 |
| 2026-05-07 | -28.50 | $24.56 | 852417 |
| 2026-05-06 | -33.78 | $24.25 | 925600 |
| 2026-05-05 | -10.10 | $25.18 | 784028 |
| 2026-05-04 | -6.12 | $25.08 | 641729 |
| 2026-05-01 | -0.56 | $25.38 | 613300 |
| 2026-04-30 | -1.98 | $24.83 | 456612 |
| 2026-04-29 | -6.10 | $24.51 | 491217 |
| 2026-04-28 | -9.76 | $24.33 | 456758 |
| 2026-04-27 | -17.68 | $23.94 | 437800 |
| 2026-04-24 | -7.95 | $24.06 | 349826 |
| 2026-04-23 | -17.88 | $23.61 | 336400 |
| 2026-04-22 | -21.41 | $23.45 | 426110 |
| 2026-04-21 | -41.06 | $22.56 | 493600 |
| 2026-04-20 | -24.94 | $23.29 | 731700 |
| 2026-04-17 | -16.56 | $23.67 | 950931 |
| 2026-04-16 | -28.48 | $23.23 | 676150 |
| 2026-04-15 | -35.33 | $22.91 | 682612 |
| 2026-04-14 | -11.13 | $24.04 | 1.5M |
| 2026-04-13 | -13.06 | $23.95 | 1.0M |
| 2026-04-10 | -37.90 | $22.79 | 1.7M |
| 2026-04-09 | -60.17 | $21.75 | 1.1M |
| 2026-04-08 | -70.88 | $21.25 | 589500 |
| 2026-04-07 | -85.22 | $20.58 | 469351 |
| 2026-04-06 | -82.87 | $20.69 | 658600 |
| 2026-04-02 | -84.37 | $20.62 | 654100 |
| 2026-04-01 | -98.50 | $19.97 | 715143 |
| 2026-03-31 | -91.67 | $20.60 | 1.0M |
| 2026-03-30 | -95.14 | $20.45 | 803600 |
| 2026-03-27 | -97.80 | $21.00 | 1.0M |
| 2026-03-26 | -81.56 | $21.97 | 881800 |
| 2026-03-25 | -65.83 | $22.54 | 1.4M |
| 2026-03-24 | -73.06 | $22.28 | 906514 |
| 2026-03-23 | -82.78 | $21.93 | 1.2M |
| 2026-03-20 | -94.43 | $21.69 | 5.9M |
| 2026-03-19 | -14.79 | $24.45 | 514538 |
| 2026-03-18 | -40.84 | $23.64 | 416500 |
| 2026-03-17 | -57.88 | $23.11 | 315800 |
| 2026-03-16 | -61.18 | $22.83 | 362600 |
| 2026-03-13 | -62.06 | $22.80 | 283787 |
| 2026-03-12 | -77.94 | $22.26 | 330521 |
| 2026-03-11 | -49.71 | $23.22 | 343000 |
| 2026-03-10 | -54.71 | $23.05 | 625762 |
| 2026-03-09 | -43.40 | $23.43 | 245200 |
| 2026-03-06 | -47.21 | $23.30 | 370140 |
| 2026-03-05 | -44.58 | $23.10 | 455000 |
| 2026-03-04 | -46.31 | $23.03 | 320219 |
| 2026-03-03 | -47.54 | $22.98 | 444923 |
| 2026-03-02 | -30.07 | $23.56 | 363756 |
| 2026-02-27 | -49.89 | $22.56 | 495335 |
| 2026-02-26 | -9.91 | $24.37 | 359834 |
| 2026-02-25 | -39.49 | $22.28 | 260339 |
| 2026-02-24 | -36.27 | $22.43 | 312900 |
| 2026-02-23 | -32.40 | $22.61 | 410219 |
| 2026-02-20 | -5.87 | $23.31 | 318036 |
| 2026-02-19 | -5.26 | $23.24 | 349500 |
| 2026-02-18 | -16.83 | $22.77 | 459143 |
| 2026-02-17 | -39.22 | $21.80 | 321900 |
| 2026-02-13 | -38.70 | $21.82 | 223700 |
| 2026-02-12 | -40.00 | $21.77 | 287560 |
| 2026-02-11 | -26.23 | $22.30 | 186748 |
| 2026-02-10 | -28.97 | $22.16 | 373700 |
| 2026-02-09 | -16.32 | $22.61 | 486014 |
| 2026-02-06 | -10.96 | $22.84 | 500800 |
| 2026-02-05 | -44.96 | $21.26 | 321200 |
| 2026-02-04 | -24.52 | $22.15 | 342400 |
| 2026-02-03 | -2.88 | $22.62 | 686500 |
| 2026-02-02 | -14.08 | $21.16 | 389500 |
| 2026-01-30 | -21.70 | $20.90 | 243108 |
| 2026-01-29 | -31.67 | $20.56 | 349800 |
| 2026-01-28 | -53.37 | $19.82 | 222400 |
| 2026-01-27 | -31.59 | $20.49 | 175937 |
| 2026-01-26 | -23.28 | $20.76 | 188435 |
| 2026-01-23 | -27.72 | $20.52 | 306803 |
| 2026-01-22 | -8.60 | $21.00 | 231000 |
| 2026-01-21 | -8.40 | $20.98 | 208416 |
| 2026-01-20 | -16.67 | $20.10 | 143244 |
| 2026-01-16 | -4.10 | $20.41 | 175400 |
| 2026-01-15 | -16.85 | $19.87 | 263933 |
| 2026-01-14 | -18.21 | $19.78 | 206617 |
| 2026-01-13 | -13.09 | $19.70 | 184900 |
| 2026-01-12 | -24.02 | $19.24 | 125510 |
| 2026-01-09 | -20.47 | $19.33 | 131400 |
| 2026-01-08 | -12.30 | $19.52 | 167714 |
| 2026-01-07 | -45.24 | $18.69 | 116900 |
| 2026-01-06 | -26.59 | $19.16 | 189800 |
| 2026-01-05 | -29.37 | $19.09 | 428230 |
| 2026-01-02 | -15.76 | $19.02 | 209600 |
| 2025-12-31 | -28.71 | $18.74 | 284800 |
| 2025-12-30 | -19.11 | $18.78 | 181443 |
| 2025-12-29 | -36.52 | $18.27 | 118544 |
| 2025-12-26 | -45.39 | $18.01 | 168932 |
| 2025-12-24 | -43.85 | $18.02 | 120214 |
| 2025-12-23 | -33.04 | $18.22 | 238129 |
| 2025-12-22 | -29.28 | $18.28 | 218925 |
| 2025-12-19 | -35.64 | $18.05 | 396000 |
| 2025-12-18 | -38.40 | $17.95 | 522555 |
| 2025-12-17 | -40.06 | $17.89 | 254100 |
| 2025-12-16 | -38.67 | $17.94 | 374200 |
| 2025-12-15 | -34.53 | $18.09 | 246100 |
| 2025-12-12 | -19.89 | $18.62 | 233116 |
| 2025-12-11 | -5.33 | $18.92 | 473206 |
| 2025-12-10 | -16.27 | $18.55 | 729211 |
| 2025-12-09 | -36.98 | $17.85 | 358700 |
| 2025-12-08 | -37.28 | $17.84 | 484127 |
| 2025-12-05 | -32.54 | $18.00 | 404600 |
| 2025-12-04 | -25.44 | $18.24 | 924835 |
| 2025-12-03 | -23.37 | $17.95 | 254000 |
| 2025-12-02 | -48.11 | $17.23 | 314647 |
| 2025-12-01 | -60.48 | $16.87 | 302510 |
| 2025-11-28 | -56.85 | $16.97 | 114837 |
| 2025-11-26 | -64.38 | $16.75 | 144305 |
| 2025-11-25 | -60.40 | $16.54 | 153900 |
| 2025-11-24 | -72.25 | $16.13 | 267409 |
| 2025-11-21 | -67.92 | $16.28 | 297200 |
| 2025-11-20 | -75.43 | $16.02 | 230800 |
| 2025-11-19 | -59.54 | $16.57 | 191505 |
| 2025-11-18 | -53.47 | $16.78 | 197500 |
| 2025-11-17 | -58.81 | $16.46 | 368300 |
| 2025-11-14 | -53.52 | $16.50 | 209346 |
| 2025-11-13 | -52.08 | $16.25 | 200931 |
| 2025-11-12 | -41.79 | $16.72 | 216430 |
| 2025-11-11 | -25.38 | $17.47 | 257000 |
| 2025-11-10 | -34.35 | $17.06 | 338500 |
| 2025-11-07 | -45.73 | $16.54 | 299800 |
| 2025-11-06 | -34.57 | $17.04 | 523624 |
| 2025-11-05 | -1.09 | $18.58 | 769874 |
| 2025-11-04 | -14.17 | $16.09 | 310992 |
| 2025-11-03 | -8.75 | $16.22 | 313300 |
| 2025-10-31 | -7.27 | $16.20 | 494700 |
| 2025-10-30 | -17.09 | $15.97 | 328647 |
| 2025-10-29 | -16.67 | $15.98 | 680600 |
| 2025-10-28 | -32.48 | $15.61 | 233700 |
| 2025-10-27 | -8.62 | $16.15 | 426400 |
| 2025-10-24 | -24.00 | $15.74 | 742600 |
| 2025-10-23 | -16.90 | $15.80 | 1.4M |
| 2025-10-22 | -40.38 | $15.30 | 496393 |
| 2025-10-21 | -42.79 | $15.26 | 182801 |
| 2025-10-20 | -50.69 | $15.10 | 222114 |
| 2025-10-17 | -70.97 | $14.66 | 196000 |
| 2025-10-16 | -79.72 | $14.47 | 275117 |
| 2025-10-15 | -50.45 | $15.14 | 216808 |
| 2025-10-14 | -75.76 | $14.75 | 279518 |
| 2025-10-13 | -83.17 | $14.53 | 235926 |
| 2025-10-10 | -92.59 | $14.25 | 418116 |
| 2025-10-09 | -79.24 | $15.13 | 182600 |
| 2025-10-08 | -58.05 | $15.63 | 182745 |
| 2025-10-07 | -63.56 | $15.50 | 392330 |
| 2025-10-06 | -64.41 | $15.48 | 525337 |
| 2025-10-03 | -62.71 | $15.52 | 250526 |
| 2025-10-02 | -73.73 | $15.26 | 424271 |
| 2025-10-01 | -79.24 | $15.13 | 616021 |
| 2025-09-30 | -92.67 | $14.85 | 345021 |
| 2025-09-29 | -85.00 | $15.30 | 348645 |
| 2025-09-26 | -49.50 | $16.01 | 259846 |
| 2025-09-25 | -65.50 | $15.69 | 173800 |
| 2025-09-24 | -58.50 | $15.83 | 209171 |
| 2025-09-23 | -65.50 | $15.69 | 265600 |
| 2025-09-22 | -84.50 | $15.31 | 278300 |
| 2025-09-19 | -87.50 | $15.25 | 443900 |
| 2025-09-18 | -53.47 | $15.92 | 174943 |
| 2025-09-17 | -43.13 | $16.09 | 322016 |
| 2025-09-16 | -2.54 | $16.81 | 416605 |
| 2025-09-15 | -11.70 | $16.40 | 269848 |
| 2025-09-12 | -41.72 | $15.84 | 160800 |
| 2025-09-11 | -20.25 | $16.19 | 204131 |
| 2025-09-10 | -34.55 | $15.97 | 279500 |
| 2025-09-09 | -84.24 | $15.15 | 284066 |
| 2025-09-08 | -80.61 | $15.21 | 396783 |
| 2025-09-05 | -59.39 | $15.56 | 379700 |
| 2025-09-04 | -29.09 | $16.06 | 276432 |
| 2025-09-03 | -56.23 | $16.05 | 382752 |
| 2025-09-02 | -69.36 | $16.14 | 290815 |
| 2025-08-29 | -64.95 | $16.32 | 490130 |
| 2025-08-28 | -68.87 | $16.16 | 252000 |
| 2025-08-27 | -70.19 | $16.16 | 190112 |
| 2025-08-26 | -72.87 | $16.23 | 318300 |
| 2025-08-25 | -79.92 | $15.95 | 314100 |
| 2025-08-22 | -70.84 | $16.52 | 730600 |
| 2025-08-21 | -81.22 | $15.94 | 452229 |
| 2025-08-20 | -98.21 | $14.99 | 433512 |
| 2025-08-19 | -98.57 | $15.65 | 331300 |
| 2025-08-18 | -91.43 | $16.00 | 350400 |
| 2025-08-15 | -93.06 | $15.92 | 351629 |
| 2025-08-14 | -86.33 | $16.25 | 204330 |
| 2025-08-13 | -88.16 | $16.16 | 366530 |
| 2025-08-12 | -84.08 | $16.36 | 432162 |
| 2025-08-11 | -96.53 | $15.75 | 312900 |
| 2025-08-08 | -90.41 | $16.05 | 247738 |
| 2025-08-07 | -96.33 | $15.76 | 410931 |
| 2025-08-06 | -92.04 | $15.97 | 683185 |
| 2025-08-05 | -77.71 | $17.76 | 544714 |
| 2025-08-04 | -95.43 | $17.14 | 592151 |
| 2025-08-01 | -96.20 | $17.19 | 272100 |
| 2025-07-31 | -52.05 | $18.70 | 152428 |
| 2025-07-30 | -42.40 | $19.03 | 223996 |
| 2025-07-29 | -23.39 | $19.68 | 268100 |
| 2025-07-28 | -11.40 | $20.09 | 140100 |
| 2025-07-25 | -19.28 | $19.74 | 100700 |
| 2025-07-24 | -21.69 | $19.66 | 155200 |
| 2025-07-23 | -18.24 | $19.76 | 222700 |
| 2025-07-22 | -5.20 | $19.35 | 325500 |
| 2025-07-21 | -22.77 | $18.71 | 307306 |
| 2025-07-18 | -17.12 | $18.82 | 315800 |
| 2025-07-17 | -19.40 | $18.60 | 441600 |
| 2025-07-16 | -70.15 | $17.58 | 596400 |
| 2025-07-15 | -89.05 | $17.20 | 511600 |
| 2025-07-14 | -69.21 | $17.91 | 181900 |
| 2025-07-11 | -56.62 | $18.29 | 215827 |
| 2025-07-10 | -67.22 | $17.97 | 185004 |
| 2025-07-09 | -65.56 | $18.02 | 297636 |
| 2025-07-08 | -40.50 | $18.70 | 279914 |
| 2025-07-07 | -56.32 | $18.04 | 686200 |
| 2025-07-03 | -51.12 | $18.18 | 338700 |
| 2025-07-02 | -47.72 | $18.01 | 634657 |
| 2025-07-01 | -41.73 | $18.26 | 357939 |
| 2025-06-30 | -52.52 | $17.81 | 462538 |
| 2025-06-27 | -51.56 | $17.85 | 702825 |
| 2025-06-26 | -51.80 | $17.84 | 548020 |
| 2025-06-25 | -63.31 | $17.36 | 376825 |
| 2025-06-24 | -52.28 | $17.82 | 357143 |
| 2025-06-23 | -58.75 | $17.55 | 525338 |
| 2025-06-20 | -60.91 | $17.46 | 371827 |
| 2025-06-18 | -58.75 | $17.55 | 312685 |
| 2025-06-17 | -53.24 | $17.78 | 312728 |
| 2025-06-16 | -46.52 | $18.06 | 459200 |
| 2025-06-13 | -35.49 | $18.52 | 491762 |
| 2025-06-12 | -57.95 | $17.68 | 144388 |
| 2025-06-11 | -57.72 | $17.83 | 264026 |
| 2025-06-10 | -71.19 | $17.53 | 202536 |
| 2025-06-09 | -86.66 | $16.96 | 305634 |
| 2025-06-06 | -86.54 | $16.97 | 180600 |
| 2025-06-05 | -88.90 | $16.77 | 490837 |
| 2025-06-04 | -90.08 | $16.67 | 519517 |
| 2025-06-03 | -89.05 | $17.47 | 474100 |
| 2025-06-02 | -77.05 | $18.39 | 464163 |
| 2025-05-30 | -92.44 | $17.21 | 539000 |
| 2025-05-29 | -97.16 | $17.45 | 222400 |
| 2025-05-28 | -99.01 | $17.32 | 969511 |
| 2025-05-27 | -93.33 | $17.72 | 526645 |
| 2025-05-23 | -87.55 | $18.32 | 253100 |
| 2025-05-22 | -89.31 | $18.20 | 880100 |
| 2025-05-21 | -98.85 | $18.26 | 187800 |
| 2025-05-20 | -96.33 | $18.79 | 229200 |
| 2025-05-19 | -90.16 | $19.17 | 276700 |
| 2025-05-16 | -94.05 | $19.08 | 239027 |
| 2025-05-15 | -88.65 | $19.38 | 415900 |
| 2025-05-14 | -70.32 | $20.39 | 1.3M |
| 2025-05-13 | -77.14 | $19.98 | 947518 |
| 2025-05-12 | -25.84 | $22.84 | 464500 |
| 2025-05-09 | -1.19 | $22.66 | 194128 |
| 2025-05-08 | -7.04 | $21.51 | 208800 |
| 2025-05-07 | -18.98 | $20.83 | 234500 |
| 2025-05-06 | -9.39 | $21.32 | 319200 |
| 2025-05-05 | -8.13 | $21.32 | 261800 |
| 2025-05-02 | -6.75 | $21.39 | 177600 |
| 2025-05-01 | -48.07 | $20.19 | 204700 |
| 2025-04-30 | -66.83 | $19.32 | 179600 |
| 2025-04-29 | -59.75 | $20.28 | 144806 |
| 2025-04-28 | -61.32 | $20.33 | 170109 |
| 2025-04-25 | -59.19 | $20.53 | 233327 |
| 2025-04-24 | -67.44 | $19.76 | 201300 |
| 2025-04-23 | -75.93 | $18.96 | 347200 |
| 2025-04-22 | -71.46 | $19.47 | 423300 |
| 2025-04-21 | -73.12 | $19.33 | 165400 |
| 2025-04-17 | -65.89 | $20.04 | 329300 |
| 2025-04-16 | -68.74 | $19.76 | 493948 |
| 2025-04-15 | -78.41 | $18.81 | 203000 |
| 2025-04-14 | -76.92 | $19.01 | 538400 |
| 2025-04-11 | -79.50 | $18.75 | 582521 |
| 2025-04-10 | -78.91 | $18.81 | 330137 |
| 2025-04-09 | -64.38 | $20.27 | 1.2M |
| 2025-04-08 | -96.89 | $17.38 | 593700 |
| 2025-04-07 | -86.73 | $18.96 | 523318 |
| 2025-04-04 | -90.56 | $18.87 | 1.2M |
| 2025-04-03 | -87.85 | $21.97 | 456644 |
| 2025-04-02 | -44.94 | $24.30 | 673240 |
| 2025-04-01 | -39.23 | $24.61 | 620146 |
| 2025-03-31 | -20.07 | $25.65 | 611729 |
| 2025-03-28 | -14.00 | $25.98 | 249744 |
| 2025-03-27 | -17.31 | $25.80 | 269838 |
| 2025-03-26 | -17.67 | $25.83 | 373700 |
| 2025-03-25 | -20.04 | $25.70 | 629902 |
| 2025-03-24 | -12.93 | $26.09 | 376200 |
| 2025-03-21 | -33.97 | $25.12 | 4.9M |
| 2025-03-20 | -48.20 | $24.48 | 518104 |
| 2025-03-19 | -47.83 | $24.56 | 621100 |
| 2025-03-18 | -50.63 | $24.44 | 502300 |
| 2025-03-17 | -52.84 | $24.30 | 546945 |
| 2025-03-14 | -70.03 | $23.21 | 280000 |
| 2025-03-13 | -75.55 | $22.86 | 251707 |
| 2025-03-12 | -67.82 | $23.35 | 206904 |
| 2025-03-11 | -82.68 | $22.51 | 324900 |
| 2025-03-10 | -92.98 | $21.86 | 690715 |
| 2025-03-07 | -88.67 | $22.72 | 519439 |
| 2025-03-06 | -79.14 | $23.41 | 531017 |
| 2025-03-05 | -86.88 | $22.85 | 421700 |
| 2025-03-04 | -87.42 | $23.79 | 288600 |
| 2025-03-03 | -100.00 | $24.77 | 202700 |
| 2025-02-28 | -81.04 | $25.80 | 399100 |
| 2025-02-27 | -83.88 | $25.69 | 299400 |
| 2025-02-26 | -68.49 | $26.44 | 256518 |
| 2025-02-25 | -94.09 | $25.27 | 558400 |
| 2025-02-24 | -81.27 | $26.36 | 213032 |
| 2025-02-21 | -66.58 | $26.94 | 132922 |
| 2025-02-20 | -65.30 | $27.14 | 265900 |
| 2025-02-19 | -70.35 | $26.99 | 138600 |
| 2025-02-18 | -62.50 | $27.45 | 218878 |
| 2025-02-14 | -86.07 | $26.30 | 286312 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.60
2026-07-17
Close Price
$20.24
Vol: 352300Average Directional Index - Detailed Analysis
Minimum
3.33
Average
18.00
Maximum
35.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.60 | $20.24 | 352300 |
| 2026-07-16 | 24.54 | $20.37 | 400333 |
| 2026-07-15 | 24.56 | $20.22 | 432300 |
| 2026-07-14 | 24.58 | $20.53 | 318600 |
| 2026-07-13 | 24.74 | $20.89 | 355626 |
| 2026-07-10 | 25.14 | $20.82 | 678229 |
| 2026-07-09 | 25.18 | $20.61 | 939900 |
| 2026-07-08 | 25.21 | $20.29 | 855500 |
| 2026-07-07 | 24.82 | $19.31 | 833003 |
| 2026-07-06 | 23.80 | $18.97 | 918338 |
| 2026-07-02 | 22.82 | $20.74 | 729314 |
| 2026-07-01 | 22.41 | $20.67 | 891600 |
| 2026-06-30 | 21.97 | $21.34 | 712600 |
| 2026-06-29 | 21.74 | $21.18 | 622139 |
| 2026-06-26 | 21.53 | $21.80 | 4.3M |
| 2026-06-25 | 21.12 | $20.97 | 642010 |
| 2026-06-24 | 20.36 | $21.46 | 848200 |
| 2026-06-23 | 19.96 | $22.00 | 748128 |
| 2026-06-22 | 19.63 | $23.06 | 554400 |
| 2026-06-18 | 19.67 | $22.71 | 1.6M |
| 2026-06-17 | 19.32 | $22.56 | 540500 |
| 2026-06-16 | 19.21 | $23.10 | 593700 |
| 2026-06-15 | 19.34 | $23.60 | 755034 |
| 2026-06-12 | 19.48 | $23.73 | 738600 |
| 2026-06-11 | 19.77 | $23.72 | 557704 |
| 2026-06-10 | 20.34 | $23.98 | 395506 |
| 2026-06-09 | 20.69 | $23.66 | 410600 |
| 2026-06-08 | 20.87 | $23.85 | 430116 |
| 2026-06-05 | 21.29 | $23.18 | 1.2M |
| 2026-06-04 | 21.63 | $23.53 | 597600 |
| 2026-06-03 | 21.73 | $23.16 | 745403 |
| 2026-06-02 | 21.55 | $23.05 | 832434 |
| 2026-06-01 | 21.37 | $22.94 | 681630 |
| 2026-05-29 | 21.19 | $23.39 | 1.3M |
| 2026-05-28 | 21.17 | $24.22 | 736221 |
| 2026-05-27 | 21.56 | $25.53 | 623829 |
| 2026-05-26 | 22.69 | $26.77 | 546800 |
| 2026-05-22 | 23.27 | $27.27 | 367233 |
| 2026-05-21 | 23.42 | $27.40 | 659002 |
| 2026-05-20 | 23.46 | $28.09 | 837134 |
| 2026-05-19 | 23.17 | $27.55 | 497550 |
| 2026-05-18 | 23.09 | $27.49 | 498825 |
| 2026-05-15 | 22.83 | $27.31 | 838208 |
| 2026-05-14 | 22.71 | $26.89 | 668508 |
| 2026-05-13 | 22.15 | $26.53 | 859226 |
| 2026-05-12 | 21.57 | $27.15 | 993961 |
| 2026-05-11 | 20.98 | $26.34 | 775493 |
| 2026-05-08 | 20.67 | $24.84 | 877463 |
| 2026-05-07 | 21.07 | $24.56 | 852417 |
| 2026-05-06 | 21.74 | $24.25 | 925600 |
| 2026-05-05 | 22.24 | $25.18 | 784028 |
| 2026-05-04 | 21.45 | $25.08 | 641729 |
| 2026-05-01 | 20.80 | $25.38 | 613300 |
| 2026-04-30 | 20.11 | $24.83 | 456612 |
| 2026-04-29 | 19.62 | $24.51 | 491217 |
| 2026-04-28 | 19.30 | $24.33 | 456758 |
| 2026-04-27 | 19.00 | $23.94 | 437800 |
| 2026-04-24 | 18.68 | $24.06 | 349826 |
| 2026-04-23 | 18.66 | $23.61 | 336400 |
| 2026-04-22 | 18.84 | $23.45 | 426110 |
| 2026-04-21 | 19.25 | $22.56 | 493600 |
| 2026-04-20 | 19.67 | $23.29 | 731700 |
| 2026-04-17 | 20.30 | $23.67 | 950931 |
| 2026-04-16 | 20.96 | $23.23 | 676150 |
| 2026-04-15 | 21.34 | $22.91 | 682612 |
| 2026-04-14 | 21.65 | $24.04 | 1.5M |
| 2026-04-13 | 21.56 | $23.95 | 1.0M |
| 2026-04-10 | 21.66 | $22.79 | 1.7M |
| 2026-04-09 | 22.22 | $21.75 | 1.1M |
| 2026-04-08 | 23.23 | $21.25 | 589500 |
| 2026-04-07 | 23.85 | $20.58 | 469351 |
| 2026-04-06 | 24.74 | $20.69 | 658600 |
| 2026-04-02 | 25.50 | $20.62 | 654100 |
| 2026-04-01 | 26.28 | $19.97 | 715143 |
| 2026-03-31 | 26.80 | $20.60 | 1.0M |
| 2026-03-30 | 27.68 | $20.45 | 803600 |
| 2026-03-27 | 28.62 | $21.00 | 1.0M |
| 2026-03-26 | 29.99 | $21.97 | 881800 |
| 2026-03-25 | 31.00 | $22.54 | 1.4M |
| 2026-03-24 | 31.97 | $22.28 | 906514 |
| 2026-03-23 | 33.07 | $21.93 | 1.2M |
| 2026-03-20 | 34.43 | $21.69 | 5.9M |
| 2026-03-19 | 35.73 | $24.45 | 514538 |
| 2026-03-18 | 35.41 | $23.64 | 416500 |
| 2026-03-17 | 35.49 | $23.11 | 315800 |
| 2026-03-16 | 35.23 | $22.83 | 362600 |
| 2026-03-13 | 35.01 | $22.80 | 283787 |
| 2026-03-12 | 35.08 | $22.26 | 330521 |
| 2026-03-11 | 35.07 | $23.22 | 343000 |
| 2026-03-10 | 34.60 | $23.05 | 625762 |
| 2026-03-09 | 34.10 | $23.43 | 245200 |
| 2026-03-06 | 33.83 | $23.30 | 370140 |
| 2026-03-05 | 33.52 | $23.10 | 455000 |
| 2026-03-04 | 33.25 | $23.03 | 320219 |
| 2026-03-03 | 33.06 | $22.98 | 444923 |
| 2026-03-02 | 32.80 | $23.56 | 363756 |
| 2026-02-27 | 32.53 | $22.56 | 495335 |
| 2026-02-26 | 32.25 | $24.37 | 359834 |
| 2026-02-25 | 31.69 | $22.28 | 260339 |
| 2026-02-24 | 31.99 | $22.43 | 312900 |
| 2026-02-23 | 31.86 | $22.61 | 410219 |
| 2026-02-20 | 31.44 | $23.31 | 318036 |
| 2026-02-19 | 31.27 | $23.24 | 349500 |
| 2026-02-18 | 31.13 | $22.77 | 459143 |
| 2026-02-17 | 31.00 | $21.80 | 321900 |
| 2026-02-13 | 31.49 | $21.82 | 223700 |
| 2026-02-12 | 31.71 | $21.77 | 287560 |
| 2026-02-11 | 31.93 | $22.30 | 186748 |
| 2026-02-10 | 31.66 | $22.16 | 373700 |
| 2026-02-09 | 31.42 | $22.61 | 486014 |
| 2026-02-06 | 31.16 | $22.84 | 500800 |
| 2026-02-05 | 30.76 | $21.26 | 321200 |
| 2026-02-04 | 30.92 | $22.15 | 342400 |
| 2026-02-03 | 29.97 | $22.62 | 686500 |
| 2026-02-02 | 29.23 | $21.16 | 389500 |
| 2026-01-30 | 29.23 | $20.90 | 243108 |
| 2026-01-29 | 29.54 | $20.56 | 349800 |
| 2026-01-28 | 29.91 | $19.82 | 222400 |
| 2026-01-27 | 29.86 | $20.49 | 175937 |
| 2026-01-26 | 28.94 | $20.76 | 188435 |
| 2026-01-23 | 27.71 | $20.52 | 306803 |
| 2026-01-22 | 26.43 | $21.00 | 231000 |
| 2026-01-21 | 25.07 | $20.98 | 208416 |
| 2026-01-20 | 23.66 | $20.10 | 143244 |
| 2026-01-16 | 22.52 | $20.41 | 175400 |
| 2026-01-15 | 21.36 | $19.87 | 263933 |
| 2026-01-14 | 20.37 | $19.78 | 206617 |
| 2026-01-13 | 19.32 | $19.70 | 184900 |
| 2026-01-12 | 18.38 | $19.24 | 125510 |
| 2026-01-09 | 17.76 | $19.33 | 131400 |
| 2026-01-08 | 16.88 | $19.52 | 167714 |
| 2026-01-07 | 16.04 | $18.69 | 116900 |
| 2026-01-06 | 15.44 | $19.16 | 189800 |
| 2026-01-05 | 14.63 | $19.09 | 428230 |
| 2026-01-02 | 13.78 | $19.02 | 209600 |
| 2025-12-31 | 13.42 | $18.74 | 284800 |
| 2025-12-30 | 13.19 | $18.78 | 181443 |
| 2025-12-29 | 13.01 | $18.27 | 118544 |
| 2025-12-26 | 13.24 | $18.01 | 168932 |
| 2025-12-24 | 13.50 | $18.02 | 120214 |
| 2025-12-23 | 13.78 | $18.22 | 238129 |
| 2025-12-22 | 13.72 | $18.28 | 218925 |
| 2025-12-19 | 13.60 | $18.05 | 396000 |
| 2025-12-18 | 13.48 | $17.95 | 522555 |
| 2025-12-17 | 13.53 | $17.89 | 254100 |
| 2025-12-16 | 13.52 | $17.94 | 374200 |
| 2025-12-15 | 13.76 | $18.09 | 246100 |
| 2025-12-12 | 13.41 | $18.62 | 233116 |
| 2025-12-11 | 12.37 | $18.92 | 473206 |
| 2025-12-10 | 11.47 | $18.55 | 729211 |
| 2025-12-09 | 10.71 | $17.85 | 358700 |
| 2025-12-08 | 10.18 | $17.84 | 484127 |
| 2025-12-05 | 9.62 | $18.00 | 404600 |
| 2025-12-04 | 8.95 | $18.24 | 924835 |
| 2025-12-03 | 8.03 | $17.95 | 254000 |
| 2025-12-02 | 7.81 | $17.23 | 314647 |
| 2025-12-01 | 8.11 | $16.87 | 302510 |
| 2025-11-28 | 8.10 | $16.97 | 114837 |
| 2025-11-26 | 8.09 | $16.75 | 144305 |
| 2025-11-25 | 8.43 | $16.54 | 153900 |
| 2025-11-24 | 8.74 | $16.13 | 267409 |
| 2025-11-21 | 9.07 | $16.28 | 297200 |
| 2025-11-20 | 9.27 | $16.02 | 230800 |
| 2025-11-19 | 9.54 | $16.57 | 191505 |
| 2025-11-18 | 9.78 | $16.78 | 197500 |
| 2025-11-17 | 10.03 | $16.46 | 368300 |
| 2025-11-14 | 10.25 | $16.50 | 209346 |
| 2025-11-13 | 10.63 | $16.25 | 200931 |
| 2025-11-12 | 10.95 | $16.72 | 216430 |
| 2025-11-11 | 10.96 | $17.47 | 257000 |
| 2025-11-10 | 10.36 | $17.06 | 338500 |
| 2025-11-07 | 10.06 | $16.54 | 299800 |
| 2025-11-06 | 9.74 | $17.04 | 523624 |
| 2025-11-05 | 8.77 | $18.58 | 769874 |
| 2025-11-04 | 7.74 | $16.09 | 310992 |
| 2025-11-03 | 7.82 | $16.22 | 313300 |
| 2025-10-31 | 7.96 | $16.20 | 494700 |
| 2025-10-30 | 7.93 | $15.97 | 328647 |
| 2025-10-29 | 8.04 | $15.98 | 680600 |
| 2025-10-28 | 8.16 | $15.61 | 233700 |
| 2025-10-27 | 8.50 | $16.15 | 426400 |
| 2025-10-24 | 8.51 | $15.74 | 742600 |
| 2025-10-23 | 8.59 | $15.80 | 1.4M |
| 2025-10-22 | 8.93 | $15.30 | 496393 |
| 2025-10-21 | 9.32 | $15.26 | 182801 |
| 2025-10-20 | 9.58 | $15.10 | 222114 |
| 2025-10-17 | 9.46 | $14.66 | 196000 |
| 2025-10-16 | 8.95 | $14.47 | 275117 |
| 2025-10-15 | 8.72 | $15.14 | 216808 |
| 2025-10-14 | 8.72 | $14.75 | 279518 |
| 2025-10-13 | 8.39 | $14.53 | 235926 |
| 2025-10-10 | 7.83 | $14.25 | 418116 |
| 2025-10-09 | 7.24 | $15.13 | 182600 |
| 2025-10-08 | 7.43 | $15.63 | 182745 |
| 2025-10-07 | 7.74 | $15.50 | 392330 |
| 2025-10-06 | 8.13 | $15.48 | 525337 |
| 2025-10-03 | 8.42 | $15.52 | 250526 |
| 2025-10-02 | 8.63 | $15.26 | 424271 |
| 2025-10-01 | 8.86 | $15.13 | 616021 |
| 2025-09-30 | 8.46 | $14.85 | 345021 |
| 2025-09-29 | 8.07 | $15.30 | 348645 |
| 2025-09-26 | 8.12 | $16.01 | 259846 |
| 2025-09-25 | 8.51 | $15.69 | 173800 |
| 2025-09-24 | 8.77 | $15.83 | 209171 |
| 2025-09-23 | 9.11 | $15.69 | 265600 |
| 2025-09-22 | 9.46 | $15.31 | 278300 |
| 2025-09-19 | 9.13 | $15.25 | 443900 |
| 2025-09-18 | 8.94 | $15.92 | 174943 |
| 2025-09-17 | 9.30 | $16.09 | 322016 |
| 2025-09-16 | 9.77 | $16.81 | 416605 |
| 2025-09-15 | 9.94 | $16.40 | 269848 |
| 2025-09-12 | 10.36 | $15.84 | 160800 |
| 2025-09-11 | 10.60 | $16.19 | 204131 |
| 2025-09-10 | 10.86 | $15.97 | 279500 |
| 2025-09-09 | 10.85 | $15.15 | 284066 |
| 2025-09-08 | 10.39 | $15.21 | 396783 |
| 2025-09-05 | 9.93 | $15.56 | 379700 |
| 2025-09-04 | 9.52 | $16.06 | 276432 |
| 2025-09-03 | 9.54 | $16.05 | 382752 |
| 2025-09-02 | 9.67 | $16.14 | 290815 |
| 2025-08-29 | 9.82 | $16.32 | 490130 |
| 2025-08-28 | 10.18 | $16.16 | 252000 |
| 2025-08-27 | 10.37 | $16.16 | 190112 |
| 2025-08-26 | 10.60 | $16.23 | 318300 |
| 2025-08-25 | 10.67 | $15.95 | 314100 |
| 2025-08-22 | 10.73 | $16.52 | 730600 |
| 2025-08-21 | 10.81 | $15.94 | 452229 |
| 2025-08-20 | 10.46 | $14.99 | 433512 |
| 2025-08-19 | 10.01 | $15.65 | 331300 |
| 2025-08-18 | 9.95 | $16.00 | 350400 |
| 2025-08-15 | 10.08 | $15.92 | 351629 |
| 2025-08-14 | 10.18 | $16.25 | 204330 |
| 2025-08-13 | 10.29 | $16.16 | 366530 |
| 2025-08-12 | 10.44 | $16.36 | 432162 |
| 2025-08-11 | 10.59 | $15.75 | 312900 |
| 2025-08-08 | 10.57 | $16.05 | 247738 |
| 2025-08-07 | 10.52 | $15.76 | 410931 |
| 2025-08-06 | 10.47 | $15.97 | 683185 |
| 2025-08-05 | 10.42 | $17.76 | 544714 |
| 2025-08-04 | 10.67 | $17.14 | 592151 |
| 2025-08-01 | 10.55 | $17.19 | 272100 |
| 2025-07-31 | 10.48 | $18.70 | 152428 |
| 2025-07-30 | 10.81 | $19.03 | 223996 |
| 2025-07-29 | 10.84 | $19.68 | 268100 |
| 2025-07-28 | 10.37 | $20.09 | 140100 |
| 2025-07-25 | 9.55 | $19.74 | 100700 |
| 2025-07-24 | 9.00 | $19.66 | 155200 |
| 2025-07-23 | 8.43 | $19.76 | 222700 |
| 2025-07-22 | 7.77 | $19.35 | 325500 |
| 2025-07-21 | 7.60 | $18.71 | 307306 |
| 2025-07-18 | 7.58 | $18.82 | 315800 |
| 2025-07-17 | 7.58 | $18.60 | 441600 |
| 2025-07-16 | 7.89 | $17.58 | 596400 |
| 2025-07-15 | 7.57 | $17.20 | 511600 |
| 2025-07-14 | 7.28 | $17.91 | 181900 |
| 2025-07-11 | 7.40 | $18.29 | 215827 |
| 2025-07-10 | 7.53 | $17.97 | 185004 |
| 2025-07-09 | 7.56 | $18.02 | 297636 |
| 2025-07-08 | 7.82 | $18.70 | 279914 |
| 2025-07-07 | 8.14 | $18.04 | 686200 |
| 2025-07-03 | 8.34 | $18.18 | 338700 |
| 2025-07-02 | 8.69 | $18.01 | 634657 |
| 2025-07-01 | 9.05 | $18.26 | 357939 |
| 2025-06-30 | 9.48 | $17.81 | 462538 |
| 2025-06-27 | 9.81 | $17.85 | 702825 |
| 2025-06-26 | 10.15 | $17.84 | 548020 |
| 2025-06-25 | 10.42 | $17.36 | 376825 |
| 2025-06-24 | 10.70 | $17.82 | 357143 |
| 2025-06-23 | 11.10 | $17.55 | 525338 |
| 2025-06-20 | 11.45 | $17.46 | 371827 |
| 2025-06-18 | 11.97 | $17.55 | 312685 |
| 2025-06-17 | 12.57 | $17.78 | 312728 |
| 2025-06-16 | 13.21 | $18.06 | 459200 |
| 2025-06-13 | 13.66 | $18.52 | 491762 |
| 2025-06-12 | 14.02 | $17.68 | 144388 |
| 2025-06-11 | 14.09 | $17.83 | 264026 |
| 2025-06-10 | 14.18 | $17.53 | 202536 |
| 2025-06-09 | 14.20 | $16.96 | 305634 |
| 2025-06-06 | 14.04 | $16.97 | 180600 |
| 2025-06-05 | 13.76 | $16.77 | 490837 |
| 2025-06-04 | 13.26 | $16.67 | 519517 |
| 2025-06-03 | 12.73 | $17.47 | 474100 |
| 2025-06-02 | 12.77 | $18.39 | 464163 |
| 2025-05-30 | 12.81 | $17.21 | 539000 |
| 2025-05-29 | 12.44 | $17.45 | 222400 |
| 2025-05-28 | 12.29 | $17.32 | 969511 |
| 2025-05-27 | 12.15 | $17.72 | 526645 |
| 2025-05-23 | 11.87 | $18.32 | 253100 |
| 2025-05-22 | 11.77 | $18.20 | 880100 |
| 2025-05-21 | 11.59 | $18.26 | 187800 |
| 2025-05-20 | 11.66 | $18.79 | 229200 |
| 2025-05-19 | 11.88 | $19.17 | 276700 |
| 2025-05-16 | 12.10 | $19.08 | 239027 |
| 2025-05-15 | 12.43 | $19.38 | 415900 |
| 2025-05-14 | 12.91 | $20.39 | 1.3M |
| 2025-05-13 | 13.41 | $19.98 | 947518 |
| 2025-05-12 | 13.98 | $22.84 | 464500 |
| 2025-05-09 | 13.43 | $22.66 | 194128 |
| 2025-05-08 | 13.39 | $21.51 | 208800 |
| 2025-05-07 | 13.82 | $20.83 | 234500 |
| 2025-05-06 | 14.27 | $21.32 | 319200 |
| 2025-05-05 | 14.51 | $21.32 | 261800 |
| 2025-05-02 | 14.82 | $21.39 | 177600 |
| 2025-05-01 | 15.15 | $20.19 | 204700 |
| 2025-04-30 | 15.81 | $19.32 | 179600 |
| 2025-04-29 | 16.44 | $20.28 | 144806 |
| 2025-04-28 | 17.14 | $20.33 | 170109 |
| 2025-04-25 | 17.84 | $20.53 | 233327 |
| 2025-04-24 | 18.61 | $19.76 | 201300 |
| 2025-04-23 | 19.45 | $18.96 | 347200 |
| 2025-04-22 | 20.34 | $19.47 | 423300 |
| 2025-04-21 | 21.38 | $19.33 | 165400 |
| 2025-04-17 | 22.46 | $20.04 | 329300 |
| 2025-04-16 | 23.52 | $19.76 | 493948 |
| 2025-04-15 | 24.55 | $18.81 | 203000 |
| 2025-04-14 | 25.45 | $19.01 | 538400 |
| 2025-04-11 | 26.40 | $18.75 | 582521 |
| 2025-04-10 | 27.19 | $18.81 | 330137 |
| 2025-04-09 | 28.18 | $20.27 | 1.2M |
| 2025-04-08 | 29.22 | $17.38 | 593700 |
| 2025-04-07 | 29.97 | $18.96 | 523318 |
| 2025-04-04 | 30.94 | $18.87 | 1.2M |
| 2025-04-03 | 32.03 | $21.97 | 456644 |
| 2025-04-02 | 33.17 | $24.30 | 673240 |
| 2025-04-01 | 33.43 | $24.61 | 620146 |
| 2025-03-31 | 33.66 | $25.65 | 611729 |
| 2025-03-28 | 33.31 | $25.98 | 249744 |
| 2025-03-27 | 32.82 | $25.80 | 269838 |
| 2025-03-26 | 32.30 | $25.83 | 373700 |
| 2025-03-25 | 31.76 | $25.70 | 629902 |
| 2025-03-24 | 31.01 | $26.09 | 376200 |
| 2025-03-21 | 30.21 | $25.12 | 4.9M |
| 2025-03-20 | 29.49 | $24.48 | 518104 |
| 2025-03-19 | 28.91 | $24.56 | 621100 |
| 2025-03-18 | 28.30 | $24.44 | 502300 |
| 2025-03-17 | 27.66 | $24.30 | 546945 |
| 2025-03-14 | 27.37 | $23.21 | 280000 |
| 2025-03-13 | 27.21 | $22.86 | 251707 |
| 2025-03-12 | 27.06 | $23.35 | 206904 |
| 2025-03-11 | 26.91 | $22.51 | 324900 |
| 2025-03-10 | 26.92 | $21.86 | 690715 |
| 2025-03-07 | 26.92 | $22.72 | 519439 |
| 2025-03-06 | 26.57 | $23.41 | 531017 |
| 2025-03-05 | 26.19 | $22.85 | 421700 |
| 2025-03-04 | 25.80 | $23.79 | 288600 |
| 2025-03-03 | 25.07 | $24.77 | 202700 |
| 2025-02-28 | 23.75 | $25.80 | 399100 |
| 2025-02-27 | 22.22 | $25.69 | 299400 |
| 2025-02-26 | 20.53 | $26.44 | 256518 |
| 2025-02-25 | 18.76 | $25.27 | 558400 |
| 2025-02-24 | 16.91 | $26.36 | 213032 |
| 2025-02-21 | 14.62 | $26.94 | 132922 |
| 2025-02-20 | 12.03 | $27.14 | 265900 |
| 2025-02-19 | 9.29 | $26.99 | 138600 |
| 2025-02-18 | 6.38 | $27.45 | 218878 |
| 2025-02-14 | 3.33 | $26.30 | 286312 |
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