Is FrontView REIT, Inc. (FVR) a Buy, Sell, or Hold?
Enter your email address below for free access to our FrontView REIT, Inc. (FVR) research center and poll results.
NYSE : FVR
FrontView REIT, Inc. — Technical Indicators
$21.17 USD
-$0.05 (-0.24%)
- Volume
- 127.2K
- Average Volume
- 164.42K
- Market Capitalization
- $479.54M
- P/E Ratio
- -148.87
- Dividend Yield
- 5.08%
- Price Target
- $22.00
- Year High
- $22.29
- Year Low
- $11.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$6.55
- Current Ratio
- $1.73
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.00
2026-07-24
Close Price
$21.17
Vol: 157140
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.47
Average
15.48
Maximum
21.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.00 | $21.17 | 157140 |
| 2026-07-23 | 20.93 | $21.22 | 139108 |
| 2026-07-22 | 20.86 | $21.20 | 244641 |
| 2026-07-21 | 20.80 | $21.68 | 139013 |
| 2026-07-20 | 20.70 | $21.54 | 137200 |
| 2026-07-17 | 20.60 | $21.92 | 155011 |
| 2026-07-16 | 20.46 | $21.83 | 210697 |
| 2026-07-15 | 20.34 | $20.92 | 287530 |
| 2026-07-14 | 20.27 | $21.47 | 90743 |
| 2026-07-13 | 20.19 | $21.18 | 191564 |
| 2026-07-10 | 20.11 | $20.83 | 126400 |
| 2026-07-09 | 20.05 | $20.97 | 153213 |
| 2026-07-08 | 19.97 | $20.64 | 328009 |
| 2026-07-07 | 19.89 | $20.70 | 213600 |
| 2026-07-06 | 19.80 | $20.73 | 236815 |
| 2026-07-02 | 19.68 | $20.86 | 230233 |
| 2026-07-01 | 19.53 | $20.49 | 170145 |
| 2026-06-30 | 19.42 | $20.23 | 168039 |
| 2026-06-29 | 19.30 | $20.31 | 117000 |
| 2026-06-26 | 19.17 | $20.10 | 422929 |
| 2026-06-25 | 19.06 | $19.70 | 168800 |
| 2026-06-24 | 18.95 | $19.82 | 494124 |
| 2026-06-23 | 18.86 | $19.99 | 121358 |
| 2026-06-22 | 18.75 | $19.71 | 111323 |
| 2026-06-18 | 18.65 | $19.59 | 437100 |
| 2026-06-17 | 18.55 | $19.14 | 215100 |
| 2026-06-16 | 18.47 | $19.40 | 167100 |
| 2026-06-15 | 18.38 | $19.53 | 150512 |
| 2026-06-12 | 18.27 | $19.87 | 179700 |
| 2026-06-11 | 18.16 | $19.57 | 130528 |
| 2026-06-10 | 18.08 | $19.62 | 199704 |
| 2026-06-09 | 18.01 | $19.47 | 204800 |
| 2026-06-08 | 17.94 | $18.99 | 143903 |
| 2026-06-05 | 17.90 | $18.82 | 196341 |
| 2026-06-04 | 17.87 | $18.33 | 253543 |
| 2026-06-03 | 17.83 | $17.90 | 118929 |
| 2026-06-02 | 17.81 | $18.25 | 199500 |
| 2026-06-01 | 17.77 | $17.93 | 231300 |
| 2026-05-29 | 17.78 | $17.74 | 100700 |
| 2026-05-28 | 17.77 | $17.74 | 70000 |
| 2026-05-27 | 17.77 | $17.62 | 42142 |
| 2026-05-26 | 17.78 | $17.89 | 112900 |
| 2026-05-22 | 17.76 | $17.79 | 99200 |
| 2026-05-21 | 17.75 | $17.73 | 107100 |
| 2026-05-20 | 17.73 | $17.70 | 66729 |
| 2026-05-19 | 17.71 | $17.60 | 77319 |
| 2026-05-18 | 17.70 | $17.50 | 57346 |
| 2026-05-15 | 17.70 | $17.37 | 61515 |
| 2026-05-14 | 17.69 | $17.70 | 63320 |
| 2026-05-13 | 17.65 | $17.84 | 161100 |
| 2026-05-12 | 17.60 | $18.19 | 212600 |
| 2026-05-11 | 17.55 | $18.19 | 58000 |
| 2026-05-08 | 17.48 | $18.17 | 120337 |
| 2026-05-07 | 17.39 | $18.26 | 272500 |
| 2026-05-06 | 17.31 | $17.49 | 195503 |
| 2026-05-05 | 17.24 | $17.55 | 129544 |
| 2026-05-04 | 17.17 | $17.46 | 100500 |
| 2026-05-01 | 17.09 | $18.00 | 111037 |
| 2026-04-30 | 16.97 | $17.70 | 74600 |
| 2026-04-29 | 16.85 | $17.74 | 97204 |
| 2026-04-28 | 16.74 | $17.76 | 66990 |
| 2026-04-27 | 16.61 | $17.36 | 64208 |
| 2026-04-24 | 16.51 | $17.71 | 162000 |
| 2026-04-23 | 16.40 | $17.38 | 152507 |
| 2026-04-22 | 16.30 | $17.15 | 55500 |
| 2026-04-21 | 16.23 | $17.48 | 209700 |
| 2026-04-20 | 16.14 | $17.43 | 137900 |
| 2026-04-17 | 16.05 | $17.26 | 288200 |
| 2026-04-16 | 15.99 | $16.93 | 52148 |
| 2026-04-15 | 15.95 | $16.88 | 75800 |
| 2026-04-14 | 15.92 | $17.06 | 119800 |
| 2026-04-13 | 15.89 | $16.81 | 90123 |
| 2026-04-10 | 15.85 | $16.48 | 112500 |
| 2026-04-09 | 15.83 | $16.52 | 78700 |
| 2026-04-08 | 15.81 | $16.22 | 109300 |
| 2026-04-07 | 15.81 | $16.05 | 66238 |
| 2026-04-06 | 15.80 | $15.85 | 91903 |
| 2026-04-02 | 15.84 | $15.53 | 51924 |
| 2026-04-01 | 15.90 | $15.45 | 56120 |
| 2026-03-31 | 15.97 | $15.47 | 133300 |
| 2026-03-30 | 16.01 | $15.24 | 115842 |
| 2026-03-27 | 16.08 | $15.27 | 62025 |
| 2026-03-26 | 16.15 | $15.47 | 75101 |
| 2026-03-25 | 16.21 | $15.50 | 144200 |
| 2026-03-24 | 16.26 | $15.61 | 74700 |
| 2026-03-23 | 16.30 | $15.86 | 101401 |
| 2026-03-20 | 16.33 | $15.44 | 285000 |
| 2026-03-19 | 16.37 | $16.21 | 90768 |
| 2026-03-18 | 16.36 | $16.08 | 81314 |
| 2026-03-17 | 16.36 | $16.36 | 71400 |
| 2026-03-16 | 16.36 | $16.31 | 96100 |
| 2026-03-13 | 16.35 | $16.02 | 80308 |
| 2026-03-12 | 16.34 | $16.10 | 91745 |
| 2026-03-11 | 16.35 | $16.15 | 68200 |
| 2026-03-10 | 16.38 | $16.21 | 87600 |
| 2026-03-09 | 16.38 | $15.96 | 158900 |
| 2026-03-06 | 16.41 | $16.49 | 132738 |
| 2026-03-05 | 16.41 | $16.75 | 125421 |
| 2026-03-04 | 16.40 | $16.81 | 143748 |
| 2026-03-03 | 16.38 | $16.45 | 139800 |
| 2026-03-02 | 16.38 | $16.56 | 81600 |
| 2026-02-27 | 16.37 | $16.57 | 119100 |
| 2026-02-26 | 16.36 | $16.81 | 181628 |
| 2026-02-25 | 16.31 | $16.43 | 355414 |
| 2026-02-24 | 16.30 | $16.49 | 118126 |
| 2026-02-23 | 16.28 | $16.47 | 216741 |
| 2026-02-20 | 16.28 | $16.22 | 78154 |
| 2026-02-19 | 16.30 | $15.92 | 64300 |
| 2026-02-18 | 16.32 | $16.13 | 99900 |
| 2026-02-17 | 16.31 | $16.25 | 72211 |
| 2026-02-13 | 16.31 | $16.16 | 87937 |
| 2026-02-12 | 16.32 | $15.85 | 77700 |
| 2026-02-11 | 16.34 | $16.39 | 57000 |
| 2026-02-10 | 16.32 | $16.68 | 199200 |
| 2026-02-09 | 16.28 | $16.20 | 72000 |
| 2026-02-06 | 16.25 | $16.54 | 116300 |
| 2026-02-05 | 16.21 | $16.55 | 219700 |
| 2026-02-04 | 16.17 | $16.45 | 76707 |
| 2026-02-03 | 16.12 | $16.45 | 103306 |
| 2026-02-02 | 16.05 | $16.46 | 141239 |
| 2026-01-30 | 15.97 | $16.41 | 183646 |
| 2026-01-29 | 15.89 | $16.32 | 102129 |
| 2026-01-28 | 15.83 | $15.89 | 119500 |
| 2026-01-27 | 15.80 | $16.19 | 88900 |
| 2026-01-26 | 15.75 | $16.11 | 197724 |
| 2026-01-23 | 15.72 | $16.51 | 187300 |
| 2026-01-22 | 15.64 | $16.58 | 373000 |
| 2026-01-21 | 15.57 | $16.21 | 386900 |
| 2026-01-20 | 15.52 | $15.98 | 173826 |
| 2026-01-16 | 15.49 | $16.20 | 232349 |
| 2026-01-15 | 15.45 | $16.39 | 267900 |
| 2026-01-14 | 15.41 | $16.24 | 373314 |
| 2026-01-13 | 15.37 | $16.02 | 301835 |
| 2026-01-12 | 15.32 | $15.95 | 374000 |
| 2026-01-09 | 15.28 | $15.62 | 170013 |
| 2026-01-08 | 15.25 | $15.70 | 302527 |
| 2026-01-07 | 15.23 | $15.79 | 260342 |
| 2026-01-06 | 15.20 | $15.39 | 245246 |
| 2026-01-05 | 15.20 | $15.04 | 269800 |
| 2026-01-02 | 15.22 | $14.89 | 89800 |
| 2025-12-31 | 15.24 | $14.76 | 212100 |
| 2025-12-30 | 15.25 | $15.23 | 96016 |
| 2025-12-29 | 15.24 | $15.10 | 121000 |
| 2025-12-26 | 15.25 | $15.37 | 94200 |
| 2025-12-24 | 15.25 | $15.40 | 97605 |
| 2025-12-23 | 15.24 | $14.99 | 197703 |
| 2025-12-22 | 15.22 | $15.07 | 124745 |
| 2025-12-19 | 15.20 | $15.21 | 819705 |
| 2025-12-18 | 15.12 | $15.47 | 141120 |
| 2025-12-17 | 15.08 | $15.41 | 104716 |
| 2025-12-16 | 15.03 | $15.55 | 165338 |
| 2025-12-15 | 14.97 | $15.47 | 211406 |
| 2025-12-12 | 14.91 | $15.05 | 108500 |
| 2025-12-11 | 14.85 | $15.01 | 120521 |
| 2025-12-10 | 14.78 | $15.07 | 131500 |
| 2025-12-09 | 14.71 | $15.28 | 196500 |
| 2025-12-08 | 14.61 | $15.14 | 171641 |
| 2025-12-05 | 14.50 | $15.45 | 99300 |
| 2025-12-04 | 14.38 | $15.54 | 196300 |
| 2025-12-03 | 14.26 | $15.28 | 96607 |
| 2025-12-02 | 14.15 | $14.91 | 87500 |
| 2025-12-01 | 14.07 | $14.99 | 81900 |
| 2025-11-28 | 13.99 | $15.28 | 74900 |
| 2025-11-26 | 13.89 | $15.36 | 134347 |
| 2025-11-25 | 13.80 | $15.20 | 229600 |
| 2025-11-24 | 13.73 | $14.59 | 179400 |
| 2025-11-21 | 13.70 | $14.66 | 302613 |
| 2025-11-20 | 13.68 | $13.67 | 116500 |
| 2025-11-19 | 13.70 | $14.61 | 145524 |
| 2025-11-18 | 13.66 | $14.50 | 116923 |
| 2025-11-17 | 13.63 | $14.42 | 181004 |
| 2025-11-14 | 13.61 | $14.23 | 221600 |
| 2025-11-13 | 13.60 | $13.84 | 215900 |
| 2025-11-12 | 13.63 | $13.61 | 107104 |
| 2025-11-11 | 13.67 | $13.62 | 104800 |
| 2025-11-10 | 13.69 | $13.21 | 78500 |
| 2025-11-07 | 13.72 | $13.07 | 78945 |
| 2025-11-06 | 13.74 | $13.02 | 84700 |
| 2025-11-05 | 13.78 | $13.15 | 82500 |
| 2025-11-04 | 13.81 | $13.11 | 95800 |
| 2025-11-03 | 13.84 | $13.30 | 72800 |
| 2025-10-31 | 13.86 | $13.30 | 193300 |
| 2025-10-30 | 13.89 | $13.34 | 66025 |
| 2025-10-29 | 13.90 | $13.50 | 107217 |
| 2025-10-28 | 13.92 | $13.92 | 90538 |
| 2025-10-27 | 13.91 | $13.98 | 57727 |
| 2025-10-24 | 13.89 | $14.23 | 92900 |
| 2025-10-23 | 13.85 | $13.99 | 74000 |
| 2025-10-22 | 13.82 | $13.94 | 101200 |
| 2025-10-21 | 13.80 | $13.75 | 273346 |
| 2025-10-20 | 13.79 | $14.07 | 75333 |
| 2025-10-17 | 13.76 | $14.03 | 102916 |
| 2025-10-16 | 13.75 | $14.50 | 115100 |
| 2025-10-15 | 13.71 | $14.36 | 142410 |
| 2025-10-14 | 13.65 | $14.07 | 135101 |
| 2025-10-13 | 13.63 | $13.85 | 128438 |
| 2025-10-10 | 13.62 | $13.44 | 212037 |
| 2025-10-09 | 13.63 | $13.70 | 68810 |
| 2025-10-08 | 13.63 | $13.75 | 82927 |
| 2025-10-07 | 13.62 | $13.71 | 164341 |
| 2025-10-06 | 13.61 | $13.75 | 270546 |
| 2025-10-03 | 13.59 | $13.91 | 88200 |
| 2025-10-02 | 13.57 | $13.64 | 125512 |
| 2025-10-01 | 13.55 | $13.74 | 100701 |
| 2025-09-30 | 13.52 | $13.71 | 146300 |
| 2025-09-29 | 13.49 | $13.57 | 136000 |
| 2025-09-26 | 13.48 | $13.61 | 58100 |
| 2025-09-25 | 13.47 | $13.37 | 79105 |
| 2025-09-24 | 13.47 | $13.53 | 108937 |
| 2025-09-23 | 13.46 | $13.50 | 100800 |
| 2025-09-22 | 13.46 | $13.54 | 141200 |
| 2025-09-19 | 13.47 | $13.76 | 557100 |
| 2025-09-18 | 13.44 | $13.59 | 201816 |
| 2025-09-17 | 13.42 | $13.28 | 234800 |
| 2025-09-16 | 13.41 | $13.56 | 111318 |
| 2025-09-15 | 13.37 | $13.68 | 113000 |
| 2025-09-12 | 13.30 | $13.69 | 77713 |
| 2025-09-11 | 13.26 | $13.76 | 99200 |
| 2025-09-10 | 13.18 | $13.57 | 189100 |
| 2025-09-09 | 13.11 | $13.40 | 107600 |
| 2025-09-08 | 13.03 | $13.40 | 120500 |
| 2025-09-05 | 12.97 | $13.41 | 116624 |
| 2025-09-04 | 12.91 | $13.24 | 165100 |
| 2025-09-03 | 12.85 | $13.24 | 180700 |
| 2025-09-02 | 12.78 | $13.01 | 219500 |
| 2025-08-29 | 12.72 | $13.37 | 162028 |
| 2025-08-28 | 12.61 | $13.50 | 240522 |
| 2025-08-27 | 12.53 | $13.42 | 70900 |
| 2025-08-26 | 12.46 | $13.24 | 114233 |
| 2025-08-25 | 12.43 | $13.46 | 140500 |
| 2025-08-22 | 12.37 | $13.78 | 240500 |
| 2025-08-21 | 12.32 | $13.29 | 306100 |
| 2025-08-20 | 12.28 | $13.18 | 342205 |
| 2025-08-19 | 12.26 | $13.02 | 157500 |
| 2025-08-18 | 12.24 | $12.66 | 165300 |
| 2025-08-15 | 12.23 | $12.37 | 113500 |
| 2025-08-14 | 12.22 | $12.78 | 316500 |
| 2025-08-13 | 12.19 | $12.31 | 243708 |
| 2025-08-12 | 12.19 | $12.11 | 110540 |
| 2025-08-11 | 12.18 | $11.77 | 208504 |
| 2025-08-08 | 12.22 | $12.32 | 207510 |
| 2025-08-07 | 12.22 | $12.10 | 192200 |
| 2025-08-06 | 12.22 | $12.05 | 248900 |
| 2025-08-05 | 12.22 | $11.92 | 105521 |
| 2025-08-04 | 12.21 | $11.69 | 154125 |
| 2025-08-01 | 12.22 | $11.30 | 452049 |
| 2025-07-31 | 12.28 | $11.77 | 193800 |
| 2025-07-30 | 12.31 | $12.08 | 202900 |
| 2025-07-29 | 12.32 | $12.56 | 99205 |
| 2025-07-28 | 12.29 | $12.25 | 124500 |
| 2025-07-25 | 12.30 | $12.86 | 112933 |
| 2025-07-24 | 12.24 | $12.57 | 99649 |
| 2025-07-23 | 12.19 | $12.72 | 245900 |
| 2025-07-22 | 12.15 | $12.63 | 154617 |
| 2025-07-21 | 12.11 | $12.42 | 80235 |
| 2025-07-18 | 12.07 | $12.23 | 84800 |
| 2025-07-17 | 12.04 | $12.16 | 85900 |
| 2025-07-16 | 12.01 | $12.19 | 107000 |
| 2025-07-15 | 11.97 | $12.03 | 195940 |
| 2025-07-14 | 11.94 | $12.51 | 228430 |
| 2025-07-11 | 11.89 | $12.38 | 254044 |
| 2025-07-10 | 11.85 | $12.16 | 195500 |
| 2025-07-09 | 11.82 | $11.92 | 104321 |
| 2025-07-08 | 11.82 | $11.86 | 269305 |
| 2025-07-07 | 11.81 | $11.72 | 380400 |
| 2025-07-03 | 11.80 | $12.48 | 121000 |
| 2025-07-02 | 11.74 | $12.53 | 167300 |
| 2025-07-01 | 11.68 | $12.25 | 282840 |
| 2025-06-30 | 11.63 | $12.00 | 288400 |
| 2025-06-27 | 11.61 | $12.38 | 1.1M |
| 2025-06-26 | 11.58 | $11.73 | 245906 |
| 2025-06-25 | 11.56 | $11.53 | 265100 |
| 2025-06-24 | 11.55 | $11.97 | 370800 |
| 2025-06-23 | 11.51 | $11.81 | 219500 |
| 2025-06-20 | 11.49 | $11.58 | 507300 |
| 2025-06-18 | 11.47 | $11.60 | 352108 |
| 2025-06-17 | 11.47 | $11.51 | 1.4M |
| 2025-06-16 | 11.48 | $11.54 | 319800 |
| 2025-06-13 | 11.49 | $11.33 | 157500 |
| 2025-06-12 | 11.50 | $11.60 | 214832 |
| 2025-06-11 | 11.52 | $11.57 | 189000 |
| 2025-06-10 | 11.54 | $11.49 | 158140 |
| 2025-06-09 | 11.57 | $11.93 | 301700 |
| 2025-06-06 | 11.56 | $11.64 | 264709 |
| 2025-06-05 | 11.56 | $11.50 | 258700 |
| 2025-06-04 | 11.57 | $11.25 | 158700 |
| 2025-06-03 | 11.60 | $11.39 | 199800 |
| 2025-06-02 | 11.66 | $11.33 | 175000 |
| 2025-05-30 | 11.72 | $11.51 | 187401 |
| 2025-05-29 | 11.75 | $11.73 | 420725 |
| 2025-05-28 | 11.78 | $11.35 | 183900 |
| 2025-05-27 | 11.84 | $11.40 | 232400 |
| 2025-05-23 | 11.90 | $11.23 | 306000 |
| 2025-05-22 | 11.96 | $11.24 | 212719 |
| 2025-05-21 | 12.02 | $11.27 | 217200 |
| 2025-05-20 | 12.06 | $11.50 | 162000 |
| 2025-05-19 | 12.10 | $11.74 | 171000 |
| 2025-05-16 | 12.14 | $11.87 | 287937 |
| 2025-05-15 | 12.20 | $11.55 | 182121 |
| 2025-05-14 | 12.24 | $11.89 | 377900 |
| 2025-05-13 | 12.25 | $12.04 | 221000 |
| 2025-05-12 | 12.24 | $12.00 | 172800 |
| 2025-05-09 | 12.21 | $11.84 | 155700 |
| 2025-05-08 | 12.17 | $11.59 | 173116 |
| 2025-05-07 | 12.18 | $11.69 | 197231 |
| 2025-05-06 | 12.14 | $11.90 | 224900 |
| 2025-05-05 | 12.11 | $12.51 | 59900 |
| 2025-05-02 | 12.07 | $12.63 | 108200 |
| 2025-05-01 | 12.04 | $12.01 | 154800 |
| 2025-04-30 | 12.07 | $12.44 | 148300 |
| 2025-04-29 | 12.08 | $12.38 | 58705 |
| 2025-04-28 | 12.10 | $12.60 | 77429 |
| 2025-04-25 | 12.12 | $12.42 | 67400 |
| 2025-04-24 | 12.15 | $12.47 | 98800 |
| 2025-04-23 | 12.18 | $12.17 | 107300 |
| 2025-04-22 | 12.23 | $12.19 | 248621 |
| 2025-04-21 | 12.29 | $12.64 | 177700 |
| 2025-04-17 | 12.33 | $13.07 | 194200 |
| 2025-04-16 | 12.35 | $12.31 | 237729 |
| 2025-04-15 | 12.46 | $12.08 | 191600 |
| 2025-04-14 | 12.58 | $11.88 | 214300 |
| 2025-04-11 | 12.71 | $11.30 | 360800 |
| 2025-04-10 | 12.87 | $11.19 | 186146 |
| 2025-04-09 | 13.04 | $11.65 | 225500 |
| 2025-04-08 | 13.20 | $11.04 | 154433 |
| 2025-04-07 | 13.40 | $11.18 | 238037 |
| 2025-04-04 | 13.61 | $11.70 | 188102 |
| 2025-04-03 | 13.82 | $12.04 | 153700 |
| 2025-04-02 | 14.03 | $12.72 | 137100 |
| 2025-04-01 | 14.21 | $12.57 | 173200 |
| 2025-03-31 | 14.41 | $12.79 | 372811 |
| 2025-03-28 | 14.61 | $12.89 | 196045 |
| 2025-03-27 | 14.82 | $13.16 | 237110 |
| 2025-03-26 | 15.00 | $13.05 | 121500 |
| 2025-03-25 | 15.19 | $13.12 | 215849 |
| 2025-03-24 | 15.41 | $13.40 | 344726 |
| 2025-03-21 | 15.61 | $13.39 | 828438 |
| 2025-03-20 | 15.80 | $13.56 | 338400 |
| 2025-03-19 | 16.00 | $14.52 | 156536 |
| 2025-03-18 | 16.15 | $14.38 | 113900 |
| 2025-03-17 | 16.31 | $14.64 | 144800 |
| 2025-03-14 | 16.45 | $14.46 | 206700 |
| 2025-03-13 | 16.61 | $14.49 | 532243 |
| 2025-03-12 | 16.77 | $14.80 | 164100 |
| 2025-03-11 | 16.93 | $15.09 | 264300 |
| 2025-03-10 | 17.05 | $15.36 | 146700 |
| 2025-03-07 | 17.16 | $16.05 | 146900 |
| 2025-03-06 | 17.25 | $16.14 | 106800 |
| 2025-03-05 | 17.34 | $16.41 | 114117 |
| 2025-03-04 | 17.40 | $16.40 | 100800 |
| 2025-03-03 | 17.44 | $16.80 | 96800 |
| 2025-02-28 | 17.46 | $17.10 | 132900 |
| 2025-02-27 | 17.48 | $16.85 | 115131 |
| 2025-02-26 | 17.50 | $16.91 | 95303 |
| 2025-02-25 | 17.54 | $17.46 | 238306 |
| 2025-02-24 | 17.54 | $17.36 | 183100 |
| 2025-02-21 | 17.52 | $17.27 | 121200 |
| 2025-02-20 | 17.50 | $17.48 | 91700 |
| 2025-02-19 | 17.49 | $17.48 | 78000 |
| 2025-02-18 | 17.52 | $17.56 | 102000 |
| 2025-02-14 | 17.49 | $17.49 | 60500 |
| 2025-02-13 | 17.48 | $17.67 | 96407 |
| 2025-02-12 | 17.43 | $17.77 | 67500 |
| 2025-02-11 | 17.38 | $17.88 | 50300 |
| 2025-02-10 | 17.29 | $17.53 | 47815 |
| 2025-02-07 | 17.20 | $17.68 | 62500 |
| 2025-02-06 | 17.17 | $17.83 | 58300 |
| 2025-02-05 | 17.13 | $17.86 | 100600 |
| 2025-02-04 | 17.12 | $17.69 | 114800 |
| 2025-02-03 | 17.13 | $17.13 | 90500 |
| 2025-01-31 | 17.17 | $17.24 | 83900 |
| 2025-01-30 | 17.21 | $17.36 | 93300 |
| 2025-01-29 | 17.24 | $17.32 | 83200 |
| 2025-01-28 | 17.29 | $17.73 | 259600 |
| 2025-01-27 | 17.34 | $17.55 | 104400 |
| 2025-01-24 | 17.41 | $16.84 | 70719 |
| 2025-01-23 | 17.49 | $16.88 | 260544 |
| 2025-01-22 | 17.56 | $17.27 | 216500 |
| 2025-01-21 | 17.60 | $18.15 | 246314 |
| 2025-01-17 | 17.62 | $16.99 | 313100 |
| 2025-01-16 | 17.73 | $17.15 | 125600 |
| 2025-01-15 | 17.82 | $16.78 | 102500 |
| 2025-01-14 | 17.92 | $16.83 | 158033 |
| 2025-01-13 | 18.04 | $16.02 | 293943 |
| 2025-01-10 | 18.22 | $15.75 | 196800 |
| 2025-01-08 | 18.40 | $16.99 | 645900 |
| 2025-01-07 | 18.53 | $17.04 | 404946 |
| 2025-01-06 | 18.64 | $17.62 | 298416 |
| 2025-01-03 | 18.72 | $17.89 | 178646 |
| 2025-01-02 | 18.79 | $17.95 | 101139 |
| 2024-12-31 | 18.87 | $18.13 | 432600 |
| 2024-12-30 | 18.95 | $17.95 | 118633 |
| 2024-12-27 | 19.02 | $18.20 | 280840 |
| 2024-12-26 | 19.07 | $18.87 | 199155 |
| 2024-12-24 | 19.07 | $18.87 | 64500 |
| 2024-12-23 | 19.07 | $18.56 | 122400 |
| 2024-12-20 | 19.07 | $18.23 | 3.1M |
| 2024-12-19 | 19.10 | $18.12 | 311900 |
| 2024-12-18 | 19.11 | $18.49 | 322419 |
| 2024-12-17 | 19.12 | $19.12 | 324735 |
| 2024-12-16 | 19.09 | $19.00 | 397543 |
| 2024-12-13 | 19.07 | $18.84 | 307700 |
| 2024-12-12 | 19.08 | $19.09 | 123139 |
| 2024-12-11 | 19.08 | $19.60 | 61604 |
| 2024-12-10 | 19.05 | $19.47 | 196820 |
| 2024-12-09 | 19.03 | $19.47 | 261100 |
| 2024-12-06 | 19.00 | $19.25 | 180728 |
| 2024-12-05 | 18.98 | $19.24 | 111600 |
| 2024-12-04 | 18.96 | $19.40 | 117900 |
| 2024-12-03 | 18.95 | $19.58 | 144300 |
| 2024-12-02 | 18.91 | $19.59 | 162241 |
| 2024-11-29 | 18.87 | $19.39 | 106620 |
| 2024-11-27 | 18.83 | $19.24 | 293735 |
| 2024-11-26 | 18.82 | $18.76 | 116800 |
| 2024-11-25 | 18.81 | $18.89 | 153800 |
| 2024-11-22 | 18.83 | $18.71 | 105000 |
| 2024-11-21 | 18.86 | $18.71 | 115300 |
| 2024-11-20 | 18.91 | $18.36 | 121027 |
| 2024-11-19 | 18.97 | $18.62 | 55500 |
| 2024-11-18 | 19.01 | $18.52 | 128700 |
| 2024-11-15 | 19.04 | $18.60 | 74000 |
| 2024-11-14 | 19.07 | $19.05 | 110800 |
| 2024-11-13 | 19.05 | $19.06 | 207632 |
| 2024-11-12 | 19.03 | $19.15 | 168400 |
| 2024-11-11 | 19.01 | $18.97 | 158706 |
| 2024-11-08 | 18.99 | $18.90 | 76700 |
| 2024-11-07 | 18.96 | $18.84 | 89200 |
| 2024-11-06 | 18.96 | $18.77 | 149103 |
| 2024-11-05 | 18.96 | $19.22 | 105447 |
| 2024-11-04 | 18.94 | $18.85 | 118011 |
| 2024-11-01 | 18.94 | $18.77 | 135041 |
| 2024-10-31 | 18.96 | $18.66 | 154700 |
| 2024-10-30 | 19.00 | $19.05 | 144612 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.92
2026-07-24
Close Price
$21.17
Vol: 157140
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.57
Average
15.49
Maximum
20.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.92 | $21.17 | 157140 |
| 2026-07-23 | 20.90 | $21.22 | 139108 |
| 2026-07-22 | 20.86 | $21.20 | 244641 |
| 2026-07-21 | 20.83 | $21.68 | 139013 |
| 2026-07-20 | 20.74 | $21.54 | 137200 |
| 2026-07-17 | 20.65 | $21.92 | 155011 |
| 2026-07-16 | 20.52 | $21.83 | 210697 |
| 2026-07-15 | 20.38 | $20.92 | 287530 |
| 2026-07-14 | 20.32 | $21.47 | 90743 |
| 2026-07-13 | 20.20 | $21.18 | 191564 |
| 2026-07-10 | 20.10 | $20.83 | 126400 |
| 2026-07-09 | 20.02 | $20.97 | 153213 |
| 2026-07-08 | 19.92 | $20.64 | 328009 |
| 2026-07-07 | 19.85 | $20.70 | 213600 |
| 2026-07-06 | 19.76 | $20.73 | 236815 |
| 2026-07-02 | 19.66 | $20.86 | 230233 |
| 2026-07-01 | 19.53 | $20.49 | 170145 |
| 2026-06-30 | 19.43 | $20.23 | 168039 |
| 2026-06-29 | 19.35 | $20.31 | 117000 |
| 2026-06-26 | 19.24 | $20.10 | 422929 |
| 2026-06-25 | 19.15 | $19.70 | 168800 |
| 2026-06-24 | 19.10 | $19.82 | 494124 |
| 2026-06-23 | 19.02 | $19.99 | 121358 |
| 2026-06-22 | 18.92 | $19.71 | 111323 |
| 2026-06-18 | 18.83 | $19.59 | 437100 |
| 2026-06-17 | 18.76 | $19.14 | 215100 |
| 2026-06-16 | 18.71 | $19.40 | 167100 |
| 2026-06-15 | 18.64 | $19.53 | 150512 |
| 2026-06-12 | 18.55 | $19.87 | 179700 |
| 2026-06-11 | 18.41 | $19.57 | 130528 |
| 2026-06-10 | 18.29 | $19.62 | 199704 |
| 2026-06-09 | 18.15 | $19.47 | 204800 |
| 2026-06-08 | 18.01 | $18.99 | 143903 |
| 2026-06-05 | 17.91 | $18.82 | 196341 |
| 2026-06-04 | 17.81 | $18.33 | 253543 |
| 2026-06-03 | 17.75 | $17.90 | 118929 |
| 2026-06-02 | 17.74 | $18.25 | 199500 |
| 2026-06-01 | 17.69 | $17.93 | 231300 |
| 2026-05-29 | 17.66 | $17.74 | 100700 |
| 2026-05-28 | 17.65 | $17.74 | 70000 |
| 2026-05-27 | 17.64 | $17.62 | 42142 |
| 2026-05-26 | 17.64 | $17.89 | 112900 |
| 2026-05-22 | 17.62 | $17.79 | 99200 |
| 2026-05-21 | 17.60 | $17.73 | 107100 |
| 2026-05-20 | 17.59 | $17.70 | 66729 |
| 2026-05-19 | 17.57 | $17.60 | 77319 |
| 2026-05-18 | 17.57 | $17.50 | 57346 |
| 2026-05-15 | 17.58 | $17.37 | 61515 |
| 2026-05-14 | 17.60 | $17.70 | 63320 |
| 2026-05-13 | 17.59 | $17.84 | 161100 |
| 2026-05-12 | 17.56 | $18.19 | 212600 |
| 2026-05-11 | 17.50 | $18.19 | 58000 |
| 2026-05-08 | 17.43 | $18.17 | 120337 |
| 2026-05-07 | 17.35 | $18.26 | 272500 |
| 2026-05-06 | 17.25 | $17.49 | 195503 |
| 2026-05-05 | 17.23 | $17.55 | 129544 |
| 2026-05-04 | 17.19 | $17.46 | 100500 |
| 2026-05-01 | 17.16 | $18.00 | 111037 |
| 2026-04-30 | 17.08 | $17.70 | 74600 |
| 2026-04-29 | 17.01 | $17.74 | 97204 |
| 2026-04-28 | 16.93 | $17.76 | 66990 |
| 2026-04-27 | 16.85 | $17.36 | 64208 |
| 2026-04-24 | 16.79 | $17.71 | 162000 |
| 2026-04-23 | 16.70 | $17.38 | 152507 |
| 2026-04-22 | 16.62 | $17.15 | 55500 |
| 2026-04-21 | 16.57 | $17.48 | 209700 |
| 2026-04-20 | 16.47 | $17.43 | 137900 |
| 2026-04-17 | 16.37 | $17.26 | 288200 |
| 2026-04-16 | 16.28 | $16.93 | 52148 |
| 2026-04-15 | 16.21 | $16.88 | 75800 |
| 2026-04-14 | 16.14 | $17.06 | 119800 |
| 2026-04-13 | 16.04 | $16.81 | 90123 |
| 2026-04-10 | 15.96 | $16.48 | 112500 |
| 2026-04-09 | 15.91 | $16.52 | 78700 |
| 2026-04-08 | 15.84 | $16.22 | 109300 |
| 2026-04-07 | 15.80 | $16.05 | 66238 |
| 2026-04-06 | 15.77 | $15.85 | 91903 |
| 2026-04-02 | 15.77 | $15.53 | 51924 |
| 2026-04-01 | 15.79 | $15.45 | 56120 |
| 2026-03-31 | 15.83 | $15.47 | 133300 |
| 2026-03-30 | 15.86 | $15.24 | 115842 |
| 2026-03-27 | 15.93 | $15.27 | 62025 |
| 2026-03-26 | 16.00 | $15.47 | 75101 |
| 2026-03-25 | 16.06 | $15.50 | 144200 |
| 2026-03-24 | 16.11 | $15.61 | 74700 |
| 2026-03-23 | 16.17 | $15.86 | 101401 |
| 2026-03-20 | 16.20 | $15.44 | 285000 |
| 2026-03-19 | 16.28 | $16.21 | 90768 |
| 2026-03-18 | 16.29 | $16.08 | 81314 |
| 2026-03-17 | 16.31 | $16.36 | 71400 |
| 2026-03-16 | 16.30 | $16.31 | 96100 |
| 2026-03-13 | 16.30 | $16.02 | 80308 |
| 2026-03-12 | 16.33 | $16.10 | 91745 |
| 2026-03-11 | 16.36 | $16.15 | 68200 |
| 2026-03-10 | 16.38 | $16.21 | 87600 |
| 2026-03-09 | 16.40 | $15.96 | 158900 |
| 2026-03-06 | 16.44 | $16.49 | 132738 |
| 2026-03-05 | 16.44 | $16.75 | 125421 |
| 2026-03-04 | 16.41 | $16.81 | 143748 |
| 2026-03-03 | 16.36 | $16.45 | 139800 |
| 2026-03-02 | 16.35 | $16.56 | 81600 |
| 2026-02-27 | 16.33 | $16.57 | 119100 |
| 2026-02-26 | 16.31 | $16.81 | 181628 |
| 2026-02-25 | 16.25 | $16.43 | 355414 |
| 2026-02-24 | 16.24 | $16.49 | 118126 |
| 2026-02-23 | 16.21 | $16.47 | 216741 |
| 2026-02-20 | 16.18 | $16.22 | 78154 |
| 2026-02-19 | 16.18 | $15.92 | 64300 |
| 2026-02-18 | 16.20 | $16.13 | 99900 |
| 2026-02-17 | 16.21 | $16.25 | 72211 |
| 2026-02-13 | 16.21 | $16.16 | 87937 |
| 2026-02-12 | 16.21 | $15.85 | 77700 |
| 2026-02-11 | 16.25 | $16.39 | 57000 |
| 2026-02-10 | 16.24 | $16.68 | 199200 |
| 2026-02-09 | 16.19 | $16.20 | 72000 |
| 2026-02-06 | 16.19 | $16.54 | 116300 |
| 2026-02-05 | 16.15 | $16.55 | 219700 |
| 2026-02-04 | 16.11 | $16.45 | 76707 |
| 2026-02-03 | 16.08 | $16.45 | 103306 |
| 2026-02-02 | 16.04 | $16.46 | 141239 |
| 2026-01-30 | 15.99 | $16.41 | 183646 |
| 2026-01-29 | 15.95 | $16.32 | 102129 |
| 2026-01-28 | 15.91 | $15.89 | 119500 |
| 2026-01-27 | 15.91 | $16.19 | 88900 |
| 2026-01-26 | 15.88 | $16.11 | 197724 |
| 2026-01-23 | 15.86 | $16.51 | 187300 |
| 2026-01-22 | 15.79 | $16.58 | 373000 |
| 2026-01-21 | 15.71 | $16.21 | 386900 |
| 2026-01-20 | 15.65 | $15.98 | 173826 |
| 2026-01-16 | 15.62 | $16.20 | 232349 |
| 2026-01-15 | 15.56 | $16.39 | 267900 |
| 2026-01-14 | 15.47 | $16.24 | 373314 |
| 2026-01-13 | 15.39 | $16.02 | 301835 |
| 2026-01-12 | 15.32 | $15.95 | 374000 |
| 2026-01-09 | 15.26 | $15.62 | 170013 |
| 2026-01-08 | 15.22 | $15.70 | 302527 |
| 2026-01-07 | 15.17 | $15.79 | 260342 |
| 2026-01-06 | 15.10 | $15.39 | 245246 |
| 2026-01-05 | 15.07 | $15.04 | 269800 |
| 2026-01-02 | 15.07 | $14.89 | 89800 |
| 2025-12-31 | 15.09 | $14.76 | 212100 |
| 2025-12-30 | 15.13 | $15.23 | 96016 |
| 2025-12-29 | 15.12 | $15.10 | 121000 |
| 2025-12-26 | 15.12 | $15.37 | 94200 |
| 2025-12-24 | 15.09 | $15.40 | 97605 |
| 2025-12-23 | 15.06 | $14.99 | 197703 |
| 2025-12-22 | 15.07 | $15.07 | 124745 |
| 2025-12-19 | 15.07 | $15.21 | 819705 |
| 2025-12-18 | 15.06 | $15.47 | 141120 |
| 2025-12-17 | 15.01 | $15.41 | 104716 |
| 2025-12-16 | 14.97 | $15.55 | 165338 |
| 2025-12-15 | 14.91 | $15.47 | 211406 |
| 2025-12-12 | 14.85 | $15.05 | 108500 |
| 2025-12-11 | 14.83 | $15.01 | 120521 |
| 2025-12-10 | 14.81 | $15.07 | 131500 |
| 2025-12-09 | 14.78 | $15.28 | 196500 |
| 2025-12-08 | 14.73 | $15.14 | 171641 |
| 2025-12-05 | 14.69 | $15.45 | 99300 |
| 2025-12-04 | 14.61 | $15.54 | 196300 |
| 2025-12-03 | 14.51 | $15.28 | 96607 |
| 2025-12-02 | 14.43 | $14.91 | 87500 |
| 2025-12-01 | 14.37 | $14.99 | 81900 |
| 2025-11-28 | 14.31 | $15.28 | 74900 |
| 2025-11-26 | 14.21 | $15.36 | 134347 |
| 2025-11-25 | 14.09 | $15.20 | 229600 |
| 2025-11-24 | 13.97 | $14.59 | 179400 |
| 2025-11-21 | 13.90 | $14.66 | 302613 |
| 2025-11-20 | 13.82 | $13.67 | 116500 |
| 2025-11-19 | 13.84 | $14.61 | 145524 |
| 2025-11-18 | 13.76 | $14.50 | 116923 |
| 2025-11-17 | 13.68 | $14.42 | 181004 |
| 2025-11-14 | 13.60 | $14.23 | 221600 |
| 2025-11-13 | 13.54 | $13.84 | 215900 |
| 2025-11-12 | 13.51 | $13.61 | 107104 |
| 2025-11-11 | 13.50 | $13.62 | 104800 |
| 2025-11-10 | 13.48 | $13.21 | 78500 |
| 2025-11-07 | 13.51 | $13.07 | 78945 |
| 2025-11-06 | 13.56 | $13.02 | 84700 |
| 2025-11-05 | 13.61 | $13.15 | 82500 |
| 2025-11-04 | 13.66 | $13.11 | 95800 |
| 2025-11-03 | 13.72 | $13.30 | 72800 |
| 2025-10-31 | 13.77 | $13.30 | 193300 |
| 2025-10-30 | 13.82 | $13.34 | 66025 |
| 2025-10-29 | 13.87 | $13.50 | 107217 |
| 2025-10-28 | 13.90 | $13.92 | 90538 |
| 2025-10-27 | 13.90 | $13.98 | 57727 |
| 2025-10-24 | 13.89 | $14.23 | 92900 |
| 2025-10-23 | 13.86 | $13.99 | 74000 |
| 2025-10-22 | 13.85 | $13.94 | 101200 |
| 2025-10-21 | 13.84 | $13.75 | 273346 |
| 2025-10-20 | 13.84 | $14.07 | 75333 |
| 2025-10-17 | 13.82 | $14.03 | 102916 |
| 2025-10-16 | 13.80 | $14.50 | 115100 |
| 2025-10-15 | 13.72 | $14.36 | 142410 |
| 2025-10-14 | 13.66 | $14.07 | 135101 |
| 2025-10-13 | 13.61 | $13.85 | 128438 |
| 2025-10-10 | 13.59 | $13.44 | 212037 |
| 2025-10-09 | 13.61 | $13.70 | 68810 |
| 2025-10-08 | 13.60 | $13.75 | 82927 |
| 2025-10-07 | 13.58 | $13.71 | 164341 |
| 2025-10-06 | 13.57 | $13.75 | 270546 |
| 2025-10-03 | 13.55 | $13.91 | 88200 |
| 2025-10-02 | 13.51 | $13.64 | 125512 |
| 2025-10-01 | 13.49 | $13.74 | 100701 |
| 2025-09-30 | 13.47 | $13.71 | 146300 |
| 2025-09-29 | 13.44 | $13.57 | 136000 |
| 2025-09-26 | 13.43 | $13.61 | 58100 |
| 2025-09-25 | 13.41 | $13.37 | 79105 |
| 2025-09-24 | 13.41 | $13.53 | 108937 |
| 2025-09-23 | 13.40 | $13.50 | 100800 |
| 2025-09-22 | 13.39 | $13.54 | 141200 |
| 2025-09-19 | 13.38 | $13.76 | 557100 |
| 2025-09-18 | 13.33 | $13.59 | 201816 |
| 2025-09-17 | 13.31 | $13.28 | 234800 |
| 2025-09-16 | 13.31 | $13.56 | 111318 |
| 2025-09-15 | 13.28 | $13.68 | 113000 |
| 2025-09-12 | 13.24 | $13.69 | 77713 |
| 2025-09-11 | 13.20 | $13.76 | 99200 |
| 2025-09-10 | 13.14 | $13.57 | 189100 |
| 2025-09-09 | 13.09 | $13.40 | 107600 |
| 2025-09-08 | 13.06 | $13.40 | 120500 |
| 2025-09-05 | 13.02 | $13.41 | 116624 |
| 2025-09-04 | 12.98 | $13.24 | 165100 |
| 2025-09-03 | 12.95 | $13.24 | 180700 |
| 2025-09-02 | 12.92 | $13.01 | 219500 |
| 2025-08-29 | 12.92 | $13.37 | 162028 |
| 2025-08-28 | 12.87 | $13.50 | 240522 |
| 2025-08-27 | 12.80 | $13.42 | 70900 |
| 2025-08-26 | 12.74 | $13.24 | 114233 |
| 2025-08-25 | 12.68 | $13.46 | 140500 |
| 2025-08-22 | 12.60 | $13.78 | 240500 |
| 2025-08-21 | 12.48 | $13.29 | 306100 |
| 2025-08-20 | 12.39 | $13.18 | 342205 |
| 2025-08-19 | 12.31 | $13.02 | 157500 |
| 2025-08-18 | 12.23 | $12.66 | 165300 |
| 2025-08-15 | 12.19 | $12.37 | 113500 |
| 2025-08-14 | 12.17 | $12.78 | 316500 |
| 2025-08-13 | 12.10 | $12.31 | 243708 |
| 2025-08-12 | 12.08 | $12.11 | 110540 |
| 2025-08-11 | 12.08 | $11.77 | 208504 |
| 2025-08-08 | 12.11 | $12.32 | 207510 |
| 2025-08-07 | 12.09 | $12.10 | 192200 |
| 2025-08-06 | 12.09 | $12.05 | 248900 |
| 2025-08-05 | 12.09 | $11.92 | 105521 |
| 2025-08-04 | 12.11 | $11.69 | 154125 |
| 2025-08-01 | 12.16 | $11.30 | 452049 |
| 2025-07-31 | 12.25 | $11.77 | 193800 |
| 2025-07-30 | 12.30 | $12.08 | 202900 |
| 2025-07-29 | 12.32 | $12.56 | 99205 |
| 2025-07-28 | 12.29 | $12.25 | 124500 |
| 2025-07-25 | 12.30 | $12.86 | 112933 |
| 2025-07-24 | 12.24 | $12.57 | 99649 |
| 2025-07-23 | 12.20 | $12.72 | 245900 |
| 2025-07-22 | 12.15 | $12.63 | 154617 |
| 2025-07-21 | 12.10 | $12.42 | 80235 |
| 2025-07-18 | 12.06 | $12.23 | 84800 |
| 2025-07-17 | 12.05 | $12.16 | 85900 |
| 2025-07-16 | 12.03 | $12.19 | 107000 |
| 2025-07-15 | 12.02 | $12.03 | 195940 |
| 2025-07-14 | 12.02 | $12.51 | 228430 |
| 2025-07-11 | 11.96 | $12.38 | 254044 |
| 2025-07-10 | 11.92 | $12.16 | 195500 |
| 2025-07-09 | 11.89 | $11.92 | 104321 |
| 2025-07-08 | 11.89 | $11.86 | 269305 |
| 2025-07-07 | 11.90 | $11.72 | 380400 |
| 2025-07-03 | 11.91 | $12.48 | 121000 |
| 2025-07-02 | 11.85 | $12.53 | 167300 |
| 2025-07-01 | 11.78 | $12.25 | 282840 |
| 2025-06-30 | 11.73 | $12.00 | 288400 |
| 2025-06-27 | 11.71 | $12.38 | 1.1M |
| 2025-06-26 | 11.63 | $11.73 | 245906 |
| 2025-06-25 | 11.62 | $11.53 | 265100 |
| 2025-06-24 | 11.63 | $11.97 | 370800 |
| 2025-06-23 | 11.60 | $11.81 | 219500 |
| 2025-06-20 | 11.58 | $11.58 | 507300 |
| 2025-06-18 | 11.58 | $11.60 | 352108 |
| 2025-06-17 | 11.57 | $11.51 | 1.4M |
| 2025-06-16 | 11.58 | $11.54 | 319800 |
| 2025-06-13 | 11.59 | $11.33 | 157500 |
| 2025-06-12 | 11.61 | $11.60 | 214832 |
| 2025-06-11 | 11.61 | $11.57 | 189000 |
| 2025-06-10 | 11.62 | $11.49 | 158140 |
| 2025-06-09 | 11.63 | $11.93 | 301700 |
| 2025-06-06 | 11.60 | $11.64 | 264709 |
| 2025-06-05 | 11.60 | $11.50 | 258700 |
| 2025-06-04 | 11.61 | $11.25 | 158700 |
| 2025-06-03 | 11.64 | $11.39 | 199800 |
| 2025-06-02 | 11.67 | $11.33 | 175000 |
| 2025-05-30 | 11.71 | $11.51 | 187401 |
| 2025-05-29 | 11.73 | $11.73 | 420725 |
| 2025-05-28 | 11.73 | $11.35 | 183900 |
| 2025-05-27 | 11.76 | $11.40 | 232400 |
| 2025-05-23 | 11.80 | $11.23 | 306000 |
| 2025-05-22 | 11.86 | $11.24 | 212719 |
| 2025-05-21 | 11.93 | $11.27 | 217200 |
| 2025-05-20 | 12.00 | $11.50 | 162000 |
| 2025-05-19 | 12.05 | $11.74 | 171000 |
| 2025-05-16 | 12.08 | $11.87 | 287937 |
| 2025-05-15 | 12.11 | $11.55 | 182121 |
| 2025-05-14 | 12.17 | $11.89 | 377900 |
| 2025-05-13 | 12.19 | $12.04 | 221000 |
| 2025-05-12 | 12.21 | $12.00 | 172800 |
| 2025-05-09 | 12.23 | $11.84 | 155700 |
| 2025-05-08 | 12.27 | $11.59 | 173116 |
| 2025-05-07 | 12.35 | $11.69 | 197231 |
| 2025-05-06 | 12.41 | $11.90 | 224900 |
| 2025-05-05 | 12.47 | $12.51 | 59900 |
| 2025-05-02 | 12.46 | $12.63 | 108200 |
| 2025-05-01 | 12.45 | $12.01 | 154800 |
| 2025-04-30 | 12.49 | $12.44 | 148300 |
| 2025-04-29 | 12.50 | $12.38 | 58705 |
| 2025-04-28 | 12.51 | $12.60 | 77429 |
| 2025-04-25 | 12.50 | $12.42 | 67400 |
| 2025-04-24 | 12.51 | $12.47 | 98800 |
| 2025-04-23 | 12.51 | $12.17 | 107300 |
| 2025-04-22 | 12.55 | $12.19 | 248621 |
| 2025-04-21 | 12.59 | $12.64 | 177700 |
| 2025-04-17 | 12.58 | $13.07 | 194200 |
| 2025-04-16 | 12.53 | $12.31 | 237729 |
| 2025-04-15 | 12.56 | $12.08 | 191600 |
| 2025-04-14 | 12.61 | $11.88 | 214300 |
| 2025-04-11 | 12.68 | $11.30 | 360800 |
| 2025-04-10 | 12.83 | $11.19 | 186146 |
| 2025-04-09 | 13.00 | $11.65 | 225500 |
| 2025-04-08 | 13.14 | $11.04 | 154433 |
| 2025-04-07 | 13.36 | $11.18 | 238037 |
| 2025-04-04 | 13.59 | $11.70 | 188102 |
| 2025-04-03 | 13.79 | $12.04 | 153700 |
| 2025-04-02 | 13.98 | $12.72 | 137100 |
| 2025-04-01 | 14.11 | $12.57 | 173200 |
| 2025-03-31 | 14.27 | $12.79 | 372811 |
| 2025-03-28 | 14.43 | $12.89 | 196045 |
| 2025-03-27 | 14.59 | $13.16 | 237110 |
| 2025-03-26 | 14.74 | $13.05 | 121500 |
| 2025-03-25 | 14.92 | $13.12 | 215849 |
| 2025-03-24 | 15.11 | $13.40 | 344726 |
| 2025-03-21 | 15.29 | $13.39 | 828438 |
| 2025-03-20 | 15.49 | $13.56 | 338400 |
| 2025-03-19 | 15.69 | $14.52 | 156536 |
| 2025-03-18 | 15.81 | $14.38 | 113900 |
| 2025-03-17 | 15.96 | $14.64 | 144800 |
| 2025-03-14 | 16.10 | $14.46 | 206700 |
| 2025-03-13 | 16.28 | $14.49 | 532243 |
| 2025-03-12 | 16.46 | $14.80 | 164100 |
| 2025-03-11 | 16.64 | $15.09 | 264300 |
| 2025-03-10 | 16.80 | $15.36 | 146700 |
| 2025-03-07 | 16.96 | $16.05 | 146900 |
| 2025-03-06 | 17.05 | $16.14 | 106800 |
| 2025-03-05 | 17.15 | $16.41 | 114117 |
| 2025-03-04 | 17.22 | $16.40 | 100800 |
| 2025-03-03 | 17.31 | $16.80 | 96800 |
| 2025-02-28 | 17.36 | $17.10 | 132900 |
| 2025-02-27 | 17.39 | $16.85 | 115131 |
| 2025-02-26 | 17.45 | $16.91 | 95303 |
| 2025-02-25 | 17.51 | $17.46 | 238306 |
| 2025-02-24 | 17.51 | $17.36 | 183100 |
| 2025-02-21 | 17.53 | $17.27 | 121200 |
| 2025-02-20 | 17.55 | $17.48 | 91700 |
| 2025-02-19 | 17.56 | $17.48 | 78000 |
| 2025-02-18 | 17.57 | $17.56 | 102000 |
| 2025-02-14 | 17.57 | $17.49 | 60500 |
| 2025-02-13 | 17.58 | $17.67 | 96407 |
| 2025-02-12 | 17.57 | $17.77 | 67500 |
| 2025-02-11 | 17.55 | $17.88 | 50300 |
| 2025-02-10 | 17.51 | $17.53 | 47815 |
| 2025-02-07 | 17.51 | $17.68 | 62500 |
| 2025-02-06 | 17.49 | $17.83 | 58300 |
| 2025-02-05 | 17.46 | $17.86 | 100600 |
| 2025-02-04 | 17.42 | $17.69 | 114800 |
| 2025-02-03 | 17.39 | $17.13 | 90500 |
| 2025-01-31 | 17.42 | $17.24 | 83900 |
| 2025-01-30 | 17.43 | $17.36 | 93300 |
| 2025-01-29 | 17.44 | $17.32 | 83200 |
| 2025-01-28 | 17.45 | $17.73 | 259600 |
| 2025-01-27 | 17.43 | $17.55 | 104400 |
| 2025-01-24 | 17.41 | $16.84 | 70719 |
| 2025-01-23 | 17.47 | $16.88 | 260544 |
| 2025-01-22 | 17.53 | $17.27 | 216500 |
| 2025-01-21 | 17.56 | $18.15 | 246314 |
| 2025-01-17 | 17.50 | $16.99 | 313100 |
| 2025-01-16 | 17.55 | $17.15 | 125600 |
| 2025-01-15 | 17.60 | $16.78 | 102500 |
| 2025-01-14 | 17.68 | $16.83 | 158033 |
| 2025-01-13 | 17.77 | $16.02 | 293943 |
| 2025-01-10 | 17.96 | $15.75 | 196800 |
| 2025-01-08 | 18.19 | $16.99 | 645900 |
| 2025-01-07 | 18.32 | $17.04 | 404946 |
| 2025-01-06 | 18.45 | $17.62 | 298416 |
| 2025-01-03 | 18.54 | $17.89 | 178646 |
| 2025-01-02 | 18.61 | $17.95 | 101139 |
| 2024-12-31 | 18.68 | $18.13 | 432600 |
| 2024-12-30 | 18.73 | $17.95 | 118633 |
| 2024-12-27 | 18.82 | $18.20 | 280840 |
| 2024-12-26 | 18.88 | $18.87 | 199155 |
| 2024-12-24 | 18.88 | $18.87 | 64500 |
| 2024-12-23 | 18.88 | $18.56 | 122400 |
| 2024-12-20 | 18.92 | $18.23 | 3.1M |
| 2024-12-19 | 18.99 | $18.12 | 311900 |
| 2024-12-18 | 19.08 | $18.49 | 322419 |
| 2024-12-17 | 19.14 | $19.12 | 324735 |
| 2024-12-16 | 19.14 | $19.00 | 397543 |
| 2024-12-13 | 19.16 | $18.84 | 307700 |
| 2024-12-12 | 19.19 | $19.09 | 123139 |
| 2024-12-11 | 19.20 | $19.60 | 61604 |
| 2024-12-10 | 19.16 | $19.47 | 196820 |
| 2024-12-09 | 19.13 | $19.47 | 261100 |
| 2024-12-06 | 19.09 | $19.25 | 180728 |
| 2024-12-05 | 19.08 | $19.24 | 111600 |
| 2024-12-04 | 19.06 | $19.40 | 117900 |
| 2024-12-03 | 19.02 | $19.58 | 144300 |
| 2024-12-02 | 18.97 | $19.59 | 162241 |
| 2024-11-29 | 18.90 | $19.39 | 106620 |
| 2024-11-27 | 18.85 | $19.24 | 293735 |
| 2024-11-26 | 18.81 | $18.76 | 116800 |
| 2024-11-25 | 18.81 | $18.89 | 153800 |
| 2024-11-22 | 18.81 | $18.71 | 105000 |
| 2024-11-21 | 18.82 | $18.71 | 115300 |
| 2024-11-20 | 18.83 | $18.36 | 121027 |
| 2024-11-19 | 18.88 | $18.62 | 55500 |
| 2024-11-18 | 18.90 | $18.52 | 128700 |
| 2024-11-15 | 18.94 | $18.60 | 74000 |
| 2024-11-14 | 18.98 | $19.05 | 110800 |
| 2024-11-13 | 18.97 | $19.06 | 207632 |
| 2024-11-12 | 18.96 | $19.15 | 168400 |
| 2024-11-11 | 18.94 | $18.97 | 158706 |
| 2024-11-08 | 18.94 | $18.90 | 76700 |
| 2024-11-07 | 18.94 | $18.84 | 89200 |
| 2024-11-06 | 18.95 | $18.77 | 149103 |
| 2024-11-05 | 18.97 | $19.22 | 105447 |
| 2024-11-04 | 18.95 | $18.85 | 118011 |
| 2024-11-01 | 18.96 | $18.77 | 135041 |
| 2024-10-31 | 18.98 | $18.66 | 154700 |
| 2024-10-30 | 19.01 | $19.05 | 144612 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.23
2026-07-24
Close Price
$21.17
Vol: 157140
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.47
Average
15.49
Maximum
21.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.23 | $21.17 | 157140 |
| 2026-07-23 | 21.20 | $21.22 | 139108 |
| 2026-07-22 | 21.17 | $21.20 | 244641 |
| 2026-07-21 | 21.13 | $21.68 | 139013 |
| 2026-07-20 | 21.04 | $21.54 | 137200 |
| 2026-07-17 | 20.95 | $21.92 | 155011 |
| 2026-07-16 | 20.81 | $21.83 | 210697 |
| 2026-07-15 | 20.67 | $20.92 | 287530 |
| 2026-07-14 | 20.60 | $21.47 | 90743 |
| 2026-07-13 | 20.48 | $21.18 | 191564 |
| 2026-07-10 | 20.38 | $20.83 | 126400 |
| 2026-07-09 | 20.31 | $20.97 | 153213 |
| 2026-07-08 | 20.21 | $20.64 | 328009 |
| 2026-07-07 | 20.14 | $20.70 | 213600 |
| 2026-07-06 | 20.05 | $20.73 | 236815 |
| 2026-07-02 | 19.95 | $20.86 | 230233 |
| 2026-07-01 | 19.83 | $20.49 | 170145 |
| 2026-06-30 | 19.72 | $20.23 | 168039 |
| 2026-06-29 | 19.64 | $20.31 | 117000 |
| 2026-06-26 | 19.53 | $20.10 | 422929 |
| 2026-06-25 | 19.43 | $19.70 | 168800 |
| 2026-06-24 | 19.36 | $19.82 | 494124 |
| 2026-06-23 | 19.26 | $19.99 | 121358 |
| 2026-06-22 | 19.15 | $19.71 | 111323 |
| 2026-06-18 | 19.04 | $19.59 | 437100 |
| 2026-06-17 | 18.95 | $19.14 | 215100 |
| 2026-06-16 | 18.88 | $19.40 | 167100 |
| 2026-06-15 | 18.79 | $19.53 | 150512 |
| 2026-06-12 | 18.67 | $19.87 | 179700 |
| 2026-06-11 | 18.50 | $19.57 | 130528 |
| 2026-06-10 | 18.36 | $19.62 | 199704 |
| 2026-06-09 | 18.21 | $19.47 | 204800 |
| 2026-06-08 | 18.06 | $18.99 | 143903 |
| 2026-06-05 | 17.96 | $18.82 | 196341 |
| 2026-06-04 | 17.87 | $18.33 | 253543 |
| 2026-06-03 | 17.82 | $17.90 | 118929 |
| 2026-06-02 | 17.81 | $18.25 | 199500 |
| 2026-06-01 | 17.77 | $17.93 | 231300 |
| 2026-05-29 | 17.75 | $17.74 | 100700 |
| 2026-05-28 | 17.75 | $17.74 | 70000 |
| 2026-05-27 | 17.76 | $17.62 | 42142 |
| 2026-05-26 | 17.77 | $17.89 | 112900 |
| 2026-05-22 | 17.76 | $17.79 | 99200 |
| 2026-05-21 | 17.76 | $17.73 | 107100 |
| 2026-05-20 | 17.76 | $17.70 | 66729 |
| 2026-05-19 | 17.76 | $17.60 | 77319 |
| 2026-05-18 | 17.77 | $17.50 | 57346 |
| 2026-05-15 | 17.79 | $17.37 | 61515 |
| 2026-05-14 | 17.82 | $17.70 | 63320 |
| 2026-05-13 | 17.81 | $17.84 | 161100 |
| 2026-05-12 | 17.79 | $18.19 | 212600 |
| 2026-05-11 | 17.73 | $18.19 | 58000 |
| 2026-05-08 | 17.66 | $18.17 | 120337 |
| 2026-05-07 | 17.59 | $18.26 | 272500 |
| 2026-05-06 | 17.50 | $17.49 | 195503 |
| 2026-05-05 | 17.47 | $17.55 | 129544 |
| 2026-05-04 | 17.44 | $17.46 | 100500 |
| 2026-05-01 | 17.40 | $18.00 | 111037 |
| 2026-04-30 | 17.30 | $17.70 | 74600 |
| 2026-04-29 | 17.22 | $17.74 | 97204 |
| 2026-04-28 | 17.13 | $17.76 | 66990 |
| 2026-04-27 | 17.02 | $17.36 | 64208 |
| 2026-04-24 | 16.94 | $17.71 | 162000 |
| 2026-04-23 | 16.81 | $17.38 | 152507 |
| 2026-04-22 | 16.71 | $17.15 | 55500 |
| 2026-04-21 | 16.62 | $17.48 | 209700 |
| 2026-04-20 | 16.49 | $17.43 | 137900 |
| 2026-04-17 | 16.36 | $17.26 | 288200 |
| 2026-04-16 | 16.24 | $16.93 | 52148 |
| 2026-04-15 | 16.15 | $16.88 | 75800 |
| 2026-04-14 | 16.06 | $17.06 | 119800 |
| 2026-04-13 | 15.94 | $16.81 | 90123 |
| 2026-04-10 | 15.85 | $16.48 | 112500 |
| 2026-04-09 | 15.79 | $16.52 | 78700 |
| 2026-04-08 | 15.72 | $16.22 | 109300 |
| 2026-04-07 | 15.68 | $16.05 | 66238 |
| 2026-04-06 | 15.66 | $15.85 | 91903 |
| 2026-04-02 | 15.66 | $15.53 | 51924 |
| 2026-04-01 | 15.69 | $15.45 | 56120 |
| 2026-03-31 | 15.74 | $15.47 | 133300 |
| 2026-03-30 | 15.79 | $15.24 | 115842 |
| 2026-03-27 | 15.87 | $15.27 | 62025 |
| 2026-03-26 | 15.96 | $15.47 | 75101 |
| 2026-03-25 | 16.03 | $15.50 | 144200 |
| 2026-03-24 | 16.10 | $15.61 | 74700 |
| 2026-03-23 | 16.17 | $15.86 | 101401 |
| 2026-03-20 | 16.21 | $15.44 | 285000 |
| 2026-03-19 | 16.30 | $16.21 | 90768 |
| 2026-03-18 | 16.31 | $16.08 | 81314 |
| 2026-03-17 | 16.34 | $16.36 | 71400 |
| 2026-03-16 | 16.34 | $16.31 | 96100 |
| 2026-03-13 | 16.34 | $16.02 | 80308 |
| 2026-03-12 | 16.38 | $16.10 | 91745 |
| 2026-03-11 | 16.40 | $16.15 | 68200 |
| 2026-03-10 | 16.42 | $16.21 | 87600 |
| 2026-03-09 | 16.44 | $15.96 | 158900 |
| 2026-03-06 | 16.48 | $16.49 | 132738 |
| 2026-03-05 | 16.47 | $16.75 | 125421 |
| 2026-03-04 | 16.44 | $16.81 | 143748 |
| 2026-03-03 | 16.40 | $16.45 | 139800 |
| 2026-03-02 | 16.39 | $16.56 | 81600 |
| 2026-02-27 | 16.37 | $16.57 | 119100 |
| 2026-02-26 | 16.35 | $16.81 | 181628 |
| 2026-02-25 | 16.31 | $16.43 | 355414 |
| 2026-02-24 | 16.29 | $16.49 | 118126 |
| 2026-02-23 | 16.27 | $16.47 | 216741 |
| 2026-02-20 | 16.26 | $16.22 | 78154 |
| 2026-02-19 | 16.26 | $15.92 | 64300 |
| 2026-02-18 | 16.30 | $16.13 | 99900 |
| 2026-02-17 | 16.32 | $16.25 | 72211 |
| 2026-02-13 | 16.32 | $16.16 | 87937 |
| 2026-02-12 | 16.34 | $15.85 | 77700 |
| 2026-02-11 | 16.39 | $16.39 | 57000 |
| 2026-02-10 | 16.38 | $16.68 | 199200 |
| 2026-02-09 | 16.34 | $16.20 | 72000 |
| 2026-02-06 | 16.35 | $16.54 | 116300 |
| 2026-02-05 | 16.31 | $16.55 | 219700 |
| 2026-02-04 | 16.28 | $16.45 | 76707 |
| 2026-02-03 | 16.25 | $16.45 | 103306 |
| 2026-02-02 | 16.21 | $16.46 | 141239 |
| 2026-01-30 | 16.16 | $16.41 | 183646 |
| 2026-01-29 | 16.11 | $16.32 | 102129 |
| 2026-01-28 | 16.07 | $15.89 | 119500 |
| 2026-01-27 | 16.06 | $16.19 | 88900 |
| 2026-01-26 | 16.02 | $16.11 | 197724 |
| 2026-01-23 | 15.98 | $16.51 | 187300 |
| 2026-01-22 | 15.90 | $16.58 | 373000 |
| 2026-01-21 | 15.80 | $16.21 | 386900 |
| 2026-01-20 | 15.73 | $15.98 | 173826 |
| 2026-01-16 | 15.69 | $16.20 | 232349 |
| 2026-01-15 | 15.62 | $16.39 | 267900 |
| 2026-01-14 | 15.52 | $16.24 | 373314 |
| 2026-01-13 | 15.44 | $16.02 | 301835 |
| 2026-01-12 | 15.37 | $15.95 | 374000 |
| 2026-01-09 | 15.31 | $15.62 | 170013 |
| 2026-01-08 | 15.27 | $15.70 | 302527 |
| 2026-01-07 | 15.23 | $15.79 | 260342 |
| 2026-01-06 | 15.17 | $15.39 | 245246 |
| 2026-01-05 | 15.15 | $15.04 | 269800 |
| 2026-01-02 | 15.17 | $14.89 | 89800 |
| 2025-12-31 | 15.21 | $14.76 | 212100 |
| 2025-12-30 | 15.25 | $15.23 | 96016 |
| 2025-12-29 | 15.25 | $15.10 | 121000 |
| 2025-12-26 | 15.27 | $15.37 | 94200 |
| 2025-12-24 | 15.25 | $15.40 | 97605 |
| 2025-12-23 | 15.24 | $14.99 | 197703 |
| 2025-12-22 | 15.26 | $15.07 | 124745 |
| 2025-12-19 | 15.27 | $15.21 | 819705 |
| 2025-12-18 | 15.26 | $15.47 | 141120 |
| 2025-12-17 | 15.23 | $15.41 | 104716 |
| 2025-12-16 | 15.19 | $15.55 | 165338 |
| 2025-12-15 | 15.14 | $15.47 | 211406 |
| 2025-12-12 | 15.08 | $15.05 | 108500 |
| 2025-12-11 | 15.06 | $15.01 | 120521 |
| 2025-12-10 | 15.04 | $15.07 | 131500 |
| 2025-12-09 | 15.01 | $15.28 | 196500 |
| 2025-12-08 | 14.94 | $15.14 | 171641 |
| 2025-12-05 | 14.88 | $15.45 | 99300 |
| 2025-12-04 | 14.78 | $15.54 | 196300 |
| 2025-12-03 | 14.66 | $15.28 | 96607 |
| 2025-12-02 | 14.55 | $14.91 | 87500 |
| 2025-12-01 | 14.47 | $14.99 | 81900 |
| 2025-11-28 | 14.38 | $15.28 | 74900 |
| 2025-11-26 | 14.24 | $15.36 | 134347 |
| 2025-11-25 | 14.09 | $15.20 | 229600 |
| 2025-11-24 | 13.96 | $14.59 | 179400 |
| 2025-11-21 | 13.87 | $14.66 | 302613 |
| 2025-11-20 | 13.78 | $13.67 | 116500 |
| 2025-11-19 | 13.78 | $14.61 | 145524 |
| 2025-11-18 | 13.69 | $14.50 | 116923 |
| 2025-11-17 | 13.61 | $14.42 | 181004 |
| 2025-11-14 | 13.53 | $14.23 | 221600 |
| 2025-11-13 | 13.47 | $13.84 | 215900 |
| 2025-11-12 | 13.45 | $13.61 | 107104 |
| 2025-11-11 | 13.46 | $13.62 | 104800 |
| 2025-11-10 | 13.46 | $13.21 | 78500 |
| 2025-11-07 | 13.51 | $13.07 | 78945 |
| 2025-11-06 | 13.58 | $13.02 | 84700 |
| 2025-11-05 | 13.65 | $13.15 | 82500 |
| 2025-11-04 | 13.71 | $13.11 | 95800 |
| 2025-11-03 | 13.78 | $13.30 | 72800 |
| 2025-10-31 | 13.83 | $13.30 | 193300 |
| 2025-10-30 | 13.89 | $13.34 | 66025 |
| 2025-10-29 | 13.94 | $13.50 | 107217 |
| 2025-10-28 | 13.98 | $13.92 | 90538 |
| 2025-10-27 | 13.98 | $13.98 | 57727 |
| 2025-10-24 | 13.97 | $14.23 | 92900 |
| 2025-10-23 | 13.94 | $13.99 | 74000 |
| 2025-10-22 | 13.92 | $13.94 | 101200 |
| 2025-10-21 | 13.91 | $13.75 | 273346 |
| 2025-10-20 | 13.91 | $14.07 | 75333 |
| 2025-10-17 | 13.88 | $14.03 | 102916 |
| 2025-10-16 | 13.85 | $14.50 | 115100 |
| 2025-10-15 | 13.78 | $14.36 | 142410 |
| 2025-10-14 | 13.71 | $14.07 | 135101 |
| 2025-10-13 | 13.67 | $13.85 | 128438 |
| 2025-10-10 | 13.65 | $13.44 | 212037 |
| 2025-10-09 | 13.67 | $13.70 | 68810 |
| 2025-10-08 | 13.66 | $13.75 | 82927 |
| 2025-10-07 | 13.65 | $13.71 | 164341 |
| 2025-10-06 | 13.64 | $13.75 | 270546 |
| 2025-10-03 | 13.62 | $13.91 | 88200 |
| 2025-10-02 | 13.59 | $13.64 | 125512 |
| 2025-10-01 | 13.58 | $13.74 | 100701 |
| 2025-09-30 | 13.56 | $13.71 | 146300 |
| 2025-09-29 | 13.54 | $13.57 | 136000 |
| 2025-09-26 | 13.53 | $13.61 | 58100 |
| 2025-09-25 | 13.52 | $13.37 | 79105 |
| 2025-09-24 | 13.53 | $13.53 | 108937 |
| 2025-09-23 | 13.52 | $13.50 | 100800 |
| 2025-09-22 | 13.51 | $13.54 | 141200 |
| 2025-09-19 | 13.51 | $13.76 | 557100 |
| 2025-09-18 | 13.48 | $13.59 | 201816 |
| 2025-09-17 | 13.46 | $13.28 | 234800 |
| 2025-09-16 | 13.47 | $13.56 | 111318 |
| 2025-09-15 | 13.46 | $13.68 | 113000 |
| 2025-09-12 | 13.42 | $13.69 | 77713 |
| 2025-09-11 | 13.38 | $13.76 | 99200 |
| 2025-09-10 | 13.32 | $13.57 | 189100 |
| 2025-09-09 | 13.28 | $13.40 | 107600 |
| 2025-09-08 | 13.24 | $13.40 | 120500 |
| 2025-09-05 | 13.20 | $13.41 | 116624 |
| 2025-09-04 | 13.16 | $13.24 | 165100 |
| 2025-09-03 | 13.12 | $13.24 | 180700 |
| 2025-09-02 | 13.07 | $13.01 | 219500 |
| 2025-08-29 | 13.05 | $13.37 | 162028 |
| 2025-08-28 | 12.97 | $13.50 | 240522 |
| 2025-08-27 | 12.88 | $13.42 | 70900 |
| 2025-08-26 | 12.79 | $13.24 | 114233 |
| 2025-08-25 | 12.71 | $13.46 | 140500 |
| 2025-08-22 | 12.61 | $13.78 | 240500 |
| 2025-08-21 | 12.47 | $13.29 | 306100 |
| 2025-08-20 | 12.37 | $13.18 | 342205 |
| 2025-08-19 | 12.29 | $13.02 | 157500 |
| 2025-08-18 | 12.21 | $12.66 | 165300 |
| 2025-08-15 | 12.17 | $12.37 | 113500 |
| 2025-08-14 | 12.16 | $12.78 | 316500 |
| 2025-08-13 | 12.10 | $12.31 | 243708 |
| 2025-08-12 | 12.09 | $12.11 | 110540 |
| 2025-08-11 | 12.10 | $11.77 | 208504 |
| 2025-08-08 | 12.14 | $12.32 | 207510 |
| 2025-08-07 | 12.13 | $12.10 | 192200 |
| 2025-08-06 | 12.14 | $12.05 | 248900 |
| 2025-08-05 | 12.16 | $11.92 | 105521 |
| 2025-08-04 | 12.18 | $11.69 | 154125 |
| 2025-08-01 | 12.23 | $11.30 | 452049 |
| 2025-07-31 | 12.33 | $11.77 | 193800 |
| 2025-07-30 | 12.38 | $12.08 | 202900 |
| 2025-07-29 | 12.40 | $12.56 | 99205 |
| 2025-07-28 | 12.38 | $12.25 | 124500 |
| 2025-07-25 | 12.38 | $12.86 | 112933 |
| 2025-07-24 | 12.32 | $12.57 | 99649 |
| 2025-07-23 | 12.29 | $12.72 | 245900 |
| 2025-07-22 | 12.23 | $12.63 | 154617 |
| 2025-07-21 | 12.18 | $12.42 | 80235 |
| 2025-07-18 | 12.15 | $12.23 | 84800 |
| 2025-07-17 | 12.13 | $12.16 | 85900 |
| 2025-07-16 | 12.12 | $12.19 | 107000 |
| 2025-07-15 | 12.10 | $12.03 | 195940 |
| 2025-07-14 | 12.09 | $12.51 | 228430 |
| 2025-07-11 | 12.03 | $12.38 | 254044 |
| 2025-07-10 | 11.98 | $12.16 | 195500 |
| 2025-07-09 | 11.95 | $11.92 | 104321 |
| 2025-07-08 | 11.94 | $11.86 | 269305 |
| 2025-07-07 | 11.93 | $11.72 | 380400 |
| 2025-07-03 | 11.94 | $12.48 | 121000 |
| 2025-07-02 | 11.87 | $12.53 | 167300 |
| 2025-07-01 | 11.79 | $12.25 | 282840 |
| 2025-06-30 | 11.73 | $12.00 | 288400 |
| 2025-06-27 | 11.69 | $12.38 | 1.1M |
| 2025-06-26 | 11.62 | $11.73 | 245906 |
| 2025-06-25 | 11.60 | $11.53 | 265100 |
| 2025-06-24 | 11.60 | $11.97 | 370800 |
| 2025-06-23 | 11.56 | $11.81 | 219500 |
| 2025-06-20 | 11.53 | $11.58 | 507300 |
| 2025-06-18 | 11.52 | $11.60 | 352108 |
| 2025-06-17 | 11.50 | $11.51 | 1.4M |
| 2025-06-16 | 11.50 | $11.54 | 319800 |
| 2025-06-13 | 11.50 | $11.33 | 157500 |
| 2025-06-12 | 11.51 | $11.60 | 214832 |
| 2025-06-11 | 11.51 | $11.57 | 189000 |
| 2025-06-10 | 11.50 | $11.49 | 158140 |
| 2025-06-09 | 11.51 | $11.93 | 301700 |
| 2025-06-06 | 11.48 | $11.64 | 264709 |
| 2025-06-05 | 11.47 | $11.50 | 258700 |
| 2025-06-04 | 11.48 | $11.25 | 158700 |
| 2025-06-03 | 11.51 | $11.39 | 199800 |
| 2025-06-02 | 11.53 | $11.33 | 175000 |
| 2025-05-30 | 11.57 | $11.51 | 187401 |
| 2025-05-29 | 11.59 | $11.73 | 420725 |
| 2025-05-28 | 11.60 | $11.35 | 183900 |
| 2025-05-27 | 11.65 | $11.40 | 232400 |
| 2025-05-23 | 11.69 | $11.23 | 306000 |
| 2025-05-22 | 11.76 | $11.24 | 212719 |
| 2025-05-21 | 11.84 | $11.27 | 217200 |
| 2025-05-20 | 11.91 | $11.50 | 162000 |
| 2025-05-19 | 11.97 | $11.74 | 171000 |
| 2025-05-16 | 12.01 | $11.87 | 287937 |
| 2025-05-15 | 12.04 | $11.55 | 182121 |
| 2025-05-14 | 12.10 | $11.89 | 377900 |
| 2025-05-13 | 12.14 | $12.04 | 221000 |
| 2025-05-12 | 12.16 | $12.00 | 172800 |
| 2025-05-09 | 12.18 | $11.84 | 155700 |
| 2025-05-08 | 12.21 | $11.59 | 173116 |
| 2025-05-07 | 12.26 | $11.69 | 197231 |
| 2025-05-06 | 12.31 | $11.90 | 224900 |
| 2025-05-05 | 12.33 | $12.51 | 59900 |
| 2025-05-02 | 12.29 | $12.63 | 108200 |
| 2025-05-01 | 12.23 | $12.01 | 154800 |
| 2025-04-30 | 12.24 | $12.44 | 148300 |
| 2025-04-29 | 12.20 | $12.38 | 58705 |
| 2025-04-28 | 12.17 | $12.60 | 77429 |
| 2025-04-25 | 12.13 | $12.42 | 67400 |
| 2025-04-24 | 12.10 | $12.47 | 98800 |
| 2025-04-23 | 12.08 | $12.17 | 107300 |
| 2025-04-22 | 12.08 | $12.19 | 248621 |
| 2025-04-21 | 12.09 | $12.64 | 177700 |
| 2025-04-17 | 12.06 | $13.07 | 194200 |
| 2025-04-16 | 11.99 | $12.31 | 237729 |
| 2025-04-15 | 12.01 | $12.08 | 191600 |
| 2025-04-14 | 12.05 | $11.88 | 214300 |
| 2025-04-11 | 12.13 | $11.30 | 360800 |
| 2025-04-10 | 12.28 | $11.19 | 186146 |
| 2025-04-09 | 12.46 | $11.65 | 225500 |
| 2025-04-08 | 12.61 | $11.04 | 154433 |
| 2025-04-07 | 12.83 | $11.18 | 238037 |
| 2025-04-04 | 13.06 | $11.70 | 188102 |
| 2025-04-03 | 13.26 | $12.04 | 153700 |
| 2025-04-02 | 13.45 | $12.72 | 137100 |
| 2025-04-01 | 13.60 | $12.57 | 173200 |
| 2025-03-31 | 13.77 | $12.79 | 372811 |
| 2025-03-28 | 13.94 | $12.89 | 196045 |
| 2025-03-27 | 14.13 | $13.16 | 237110 |
| 2025-03-26 | 14.30 | $13.05 | 121500 |
| 2025-03-25 | 14.51 | $13.12 | 215849 |
| 2025-03-24 | 14.72 | $13.40 | 344726 |
| 2025-03-21 | 14.93 | $13.39 | 828438 |
| 2025-03-20 | 15.16 | $13.56 | 338400 |
| 2025-03-19 | 15.40 | $14.52 | 156536 |
| 2025-03-18 | 15.55 | $14.38 | 113900 |
| 2025-03-17 | 15.73 | $14.64 | 144800 |
| 2025-03-14 | 15.91 | $14.46 | 206700 |
| 2025-03-13 | 16.11 | $14.49 | 532243 |
| 2025-03-12 | 16.33 | $14.80 | 164100 |
| 2025-03-11 | 16.53 | $15.09 | 264300 |
| 2025-03-10 | 16.72 | $15.36 | 146700 |
| 2025-03-07 | 16.89 | $16.05 | 146900 |
| 2025-03-06 | 17.00 | $16.14 | 106800 |
| 2025-03-05 | 17.12 | $16.41 | 114117 |
| 2025-03-04 | 17.21 | $16.40 | 100800 |
| 2025-03-03 | 17.31 | $16.80 | 96800 |
| 2025-02-28 | 17.38 | $17.10 | 132900 |
| 2025-02-27 | 17.41 | $16.85 | 115131 |
| 2025-02-26 | 17.47 | $16.91 | 95303 |
| 2025-02-25 | 17.53 | $17.46 | 238306 |
| 2025-02-24 | 17.54 | $17.36 | 183100 |
| 2025-02-21 | 17.56 | $17.27 | 121200 |
| 2025-02-20 | 17.58 | $17.48 | 91700 |
| 2025-02-19 | 17.58 | $17.48 | 78000 |
| 2025-02-18 | 17.58 | $17.56 | 102000 |
| 2025-02-14 | 17.58 | $17.49 | 60500 |
| 2025-02-13 | 17.57 | $17.67 | 96407 |
| 2025-02-12 | 17.55 | $17.77 | 67500 |
| 2025-02-11 | 17.52 | $17.88 | 50300 |
| 2025-02-10 | 17.46 | $17.53 | 47815 |
| 2025-02-07 | 17.43 | $17.68 | 62500 |
| 2025-02-06 | 17.38 | $17.83 | 58300 |
| 2025-02-05 | 17.31 | $17.86 | 100600 |
| 2025-02-04 | 17.24 | $17.69 | 114800 |
| 2025-02-03 | 17.19 | $17.13 | 90500 |
| 2025-01-31 | 17.19 | $17.24 | 83900 |
| 2025-01-30 | 17.19 | $17.36 | 93300 |
| 2025-01-29 | 17.18 | $17.32 | 83200 |
| 2025-01-28 | 17.17 | $17.73 | 259600 |
| 2025-01-27 | 17.14 | $17.55 | 104400 |
| 2025-01-24 | 17.12 | $16.84 | 70719 |
| 2025-01-23 | 17.19 | $16.88 | 260544 |
| 2025-01-22 | 17.25 | $17.27 | 216500 |
| 2025-01-21 | 17.28 | $18.15 | 246314 |
| 2025-01-17 | 17.23 | $16.99 | 313100 |
| 2025-01-16 | 17.30 | $17.15 | 125600 |
| 2025-01-15 | 17.37 | $16.78 | 102500 |
| 2025-01-14 | 17.48 | $16.83 | 158033 |
| 2025-01-13 | 17.59 | $16.02 | 293943 |
| 2025-01-10 | 17.80 | $15.75 | 196800 |
| 2025-01-08 | 18.05 | $16.99 | 645900 |
| 2025-01-07 | 18.20 | $17.04 | 404946 |
| 2025-01-06 | 18.35 | $17.62 | 298416 |
| 2025-01-03 | 18.46 | $17.89 | 178646 |
| 2025-01-02 | 18.54 | $17.95 | 101139 |
| 2024-12-31 | 18.63 | $18.13 | 432600 |
| 2024-12-30 | 18.71 | $17.95 | 118633 |
| 2024-12-27 | 18.81 | $18.20 | 280840 |
| 2024-12-26 | 18.89 | $18.87 | 199155 |
| 2024-12-24 | 18.91 | $18.87 | 64500 |
| 2024-12-23 | 18.93 | $18.56 | 122400 |
| 2024-12-20 | 18.98 | $18.23 | 3.1M |
| 2024-12-19 | 19.06 | $18.12 | 311900 |
| 2024-12-18 | 19.15 | $18.49 | 322419 |
| 2024-12-17 | 19.21 | $19.12 | 324735 |
| 2024-12-16 | 19.21 | $19.00 | 397543 |
| 2024-12-13 | 19.22 | $18.84 | 307700 |
| 2024-12-12 | 19.24 | $19.09 | 123139 |
| 2024-12-11 | 19.24 | $19.60 | 61604 |
| 2024-12-10 | 19.19 | $19.47 | 196820 |
| 2024-12-09 | 19.14 | $19.47 | 261100 |
| 2024-12-06 | 19.10 | $19.25 | 180728 |
| 2024-12-05 | 19.07 | $19.24 | 111600 |
| 2024-12-04 | 19.05 | $19.40 | 117900 |
| 2024-12-03 | 19.00 | $19.58 | 144300 |
| 2024-12-02 | 18.94 | $19.59 | 162241 |
| 2024-11-29 | 18.87 | $19.39 | 106620 |
| 2024-11-27 | 18.82 | $19.24 | 293735 |
| 2024-11-26 | 18.78 | $18.76 | 116800 |
| 2024-11-25 | 18.78 | $18.89 | 153800 |
| 2024-11-22 | 18.78 | $18.71 | 105000 |
| 2024-11-21 | 18.79 | $18.71 | 115300 |
| 2024-11-20 | 18.81 | $18.36 | 121027 |
| 2024-11-19 | 18.87 | $18.62 | 55500 |
| 2024-11-18 | 18.91 | $18.52 | 128700 |
| 2024-11-15 | 18.95 | $18.60 | 74000 |
| 2024-11-14 | 19.00 | $19.05 | 110800 |
| 2024-11-13 | 19.00 | $19.06 | 207632 |
| 2024-11-12 | 19.00 | $19.15 | 168400 |
| 2024-11-11 | 18.98 | $18.97 | 158706 |
| 2024-11-08 | 18.99 | $18.90 | 76700 |
| 2024-11-07 | 18.99 | $18.84 | 89200 |
| 2024-11-06 | 19.00 | $18.77 | 149103 |
| 2024-11-05 | 19.02 | $19.22 | 105447 |
| 2024-11-04 | 18.99 | $18.85 | 118011 |
| 2024-11-01 | 19.00 | $18.77 | 135041 |
| 2024-10-31 | 19.02 | $18.66 | 154700 |
| 2024-10-30 | 19.05 | $19.05 | 144612 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.67
2026-07-24
Close Price
$21.17
Vol: 157140
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.14
Average
15.51
Maximum
21.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.67 | $21.17 | 157140 |
| 2026-07-23 | 21.69 | $21.22 | 139108 |
| 2026-07-22 | 21.71 | $21.20 | 244641 |
| 2026-07-21 | 21.73 | $21.68 | 139013 |
| 2026-07-20 | 21.64 | $21.54 | 137200 |
| 2026-07-17 | 21.57 | $21.92 | 155011 |
| 2026-07-16 | 21.40 | $21.83 | 210697 |
| 2026-07-15 | 21.21 | $20.92 | 287530 |
| 2026-07-14 | 21.19 | $21.47 | 90743 |
| 2026-07-13 | 21.04 | $21.18 | 191564 |
| 2026-07-10 | 20.92 | $20.83 | 126400 |
| 2026-07-09 | 20.85 | $20.97 | 153213 |
| 2026-07-08 | 20.74 | $20.64 | 328009 |
| 2026-07-07 | 20.68 | $20.70 | 213600 |
| 2026-07-06 | 20.58 | $20.73 | 236815 |
| 2026-07-02 | 20.47 | $20.86 | 230233 |
| 2026-07-01 | 20.30 | $20.49 | 170145 |
| 2026-06-30 | 20.18 | $20.23 | 168039 |
| 2026-06-29 | 20.09 | $20.31 | 117000 |
| 2026-06-26 | 19.96 | $20.10 | 422929 |
| 2026-06-25 | 19.86 | $19.70 | 168800 |
| 2026-06-24 | 19.82 | $19.82 | 494124 |
| 2026-06-23 | 19.74 | $19.99 | 121358 |
| 2026-06-22 | 19.61 | $19.71 | 111323 |
| 2026-06-18 | 19.52 | $19.59 | 437100 |
| 2026-06-17 | 19.43 | $19.14 | 215100 |
| 2026-06-16 | 19.42 | $19.40 | 167100 |
| 2026-06-15 | 19.35 | $19.53 | 150512 |
| 2026-06-12 | 19.24 | $19.87 | 179700 |
| 2026-06-11 | 19.03 | $19.57 | 130528 |
| 2026-06-10 | 18.85 | $19.62 | 199704 |
| 2026-06-09 | 18.63 | $19.47 | 204800 |
| 2026-06-08 | 18.41 | $18.99 | 143903 |
| 2026-06-05 | 18.24 | $18.82 | 196341 |
| 2026-06-04 | 18.08 | $18.33 | 253543 |
| 2026-06-03 | 18.00 | $17.90 | 118929 |
| 2026-06-02 | 18.00 | $18.25 | 199500 |
| 2026-06-01 | 17.92 | $17.93 | 231300 |
| 2026-05-29 | 17.89 | $17.74 | 100700 |
| 2026-05-28 | 17.90 | $17.74 | 70000 |
| 2026-05-27 | 17.90 | $17.62 | 42142 |
| 2026-05-26 | 17.94 | $17.89 | 112900 |
| 2026-05-22 | 17.92 | $17.79 | 99200 |
| 2026-05-21 | 17.91 | $17.73 | 107100 |
| 2026-05-20 | 17.92 | $17.70 | 66729 |
| 2026-05-19 | 17.93 | $17.60 | 77319 |
| 2026-05-18 | 17.96 | $17.50 | 57346 |
| 2026-05-15 | 18.01 | $17.37 | 61515 |
| 2026-05-14 | 18.10 | $17.70 | 63320 |
| 2026-05-13 | 18.14 | $17.84 | 161100 |
| 2026-05-12 | 18.14 | $18.19 | 212600 |
| 2026-05-11 | 18.07 | $18.19 | 58000 |
| 2026-05-08 | 17.98 | $18.17 | 120337 |
| 2026-05-07 | 17.89 | $18.26 | 272500 |
| 2026-05-06 | 17.75 | $17.49 | 195503 |
| 2026-05-05 | 17.75 | $17.55 | 129544 |
| 2026-05-04 | 17.74 | $17.46 | 100500 |
| 2026-05-01 | 17.74 | $18.00 | 111037 |
| 2026-04-30 | 17.63 | $17.70 | 74600 |
| 2026-04-29 | 17.55 | $17.74 | 97204 |
| 2026-04-28 | 17.46 | $17.76 | 66990 |
| 2026-04-27 | 17.34 | $17.36 | 64208 |
| 2026-04-24 | 17.28 | $17.71 | 162000 |
| 2026-04-23 | 17.14 | $17.38 | 152507 |
| 2026-04-22 | 17.04 | $17.15 | 55500 |
| 2026-04-21 | 16.98 | $17.48 | 209700 |
| 2026-04-20 | 16.83 | $17.43 | 137900 |
| 2026-04-17 | 16.66 | $17.26 | 288200 |
| 2026-04-16 | 16.51 | $16.93 | 52148 |
| 2026-04-15 | 16.39 | $16.88 | 75800 |
| 2026-04-14 | 16.27 | $17.06 | 119800 |
| 2026-04-13 | 16.09 | $16.81 | 90123 |
| 2026-04-10 | 15.94 | $16.48 | 112500 |
| 2026-04-09 | 15.82 | $16.52 | 78700 |
| 2026-04-08 | 15.69 | $16.22 | 109300 |
| 2026-04-07 | 15.59 | $16.05 | 66238 |
| 2026-04-06 | 15.52 | $15.85 | 91903 |
| 2026-04-02 | 15.47 | $15.53 | 51924 |
| 2026-04-01 | 15.49 | $15.45 | 56120 |
| 2026-03-31 | 15.53 | $15.47 | 133300 |
| 2026-03-30 | 15.57 | $15.24 | 115842 |
| 2026-03-27 | 15.68 | $15.27 | 62025 |
| 2026-03-26 | 15.79 | $15.47 | 75101 |
| 2026-03-25 | 15.88 | $15.50 | 144200 |
| 2026-03-24 | 15.98 | $15.61 | 74700 |
| 2026-03-23 | 16.07 | $15.86 | 101401 |
| 2026-03-20 | 16.12 | $15.44 | 285000 |
| 2026-03-19 | 16.27 | $16.21 | 90768 |
| 2026-03-18 | 16.29 | $16.08 | 81314 |
| 2026-03-17 | 16.33 | $16.36 | 71400 |
| 2026-03-16 | 16.32 | $16.31 | 96100 |
| 2026-03-13 | 16.32 | $16.02 | 80308 |
| 2026-03-12 | 16.38 | $16.10 | 91745 |
| 2026-03-11 | 16.44 | $16.15 | 68200 |
| 2026-03-10 | 16.49 | $16.21 | 87600 |
| 2026-03-09 | 16.54 | $15.96 | 158900 |
| 2026-03-06 | 16.65 | $16.49 | 132738 |
| 2026-03-05 | 16.66 | $16.75 | 125421 |
| 2026-03-04 | 16.62 | $16.81 | 143748 |
| 2026-03-03 | 16.55 | $16.45 | 139800 |
| 2026-03-02 | 16.55 | $16.56 | 81600 |
| 2026-02-27 | 16.53 | $16.57 | 119100 |
| 2026-02-26 | 16.50 | $16.81 | 181628 |
| 2026-02-25 | 16.42 | $16.43 | 355414 |
| 2026-02-24 | 16.40 | $16.49 | 118126 |
| 2026-02-23 | 16.36 | $16.47 | 216741 |
| 2026-02-20 | 16.32 | $16.22 | 78154 |
| 2026-02-19 | 16.33 | $15.92 | 64300 |
| 2026-02-18 | 16.40 | $16.13 | 99900 |
| 2026-02-17 | 16.43 | $16.25 | 72211 |
| 2026-02-13 | 16.45 | $16.16 | 87937 |
| 2026-02-12 | 16.49 | $15.85 | 77700 |
| 2026-02-11 | 16.59 | $16.39 | 57000 |
| 2026-02-10 | 16.60 | $16.68 | 199200 |
| 2026-02-09 | 16.54 | $16.20 | 72000 |
| 2026-02-06 | 16.58 | $16.54 | 116300 |
| 2026-02-05 | 16.54 | $16.55 | 219700 |
| 2026-02-04 | 16.50 | $16.45 | 76707 |
| 2026-02-03 | 16.47 | $16.45 | 103306 |
| 2026-02-02 | 16.43 | $16.46 | 141239 |
| 2026-01-30 | 16.39 | $16.41 | 183646 |
| 2026-01-29 | 16.34 | $16.32 | 102129 |
| 2026-01-28 | 16.30 | $15.89 | 119500 |
| 2026-01-27 | 16.35 | $16.19 | 88900 |
| 2026-01-26 | 16.34 | $16.11 | 197724 |
| 2026-01-23 | 16.34 | $16.51 | 187300 |
| 2026-01-22 | 16.25 | $16.58 | 373000 |
| 2026-01-21 | 16.13 | $16.21 | 386900 |
| 2026-01-20 | 16.07 | $15.98 | 173826 |
| 2026-01-16 | 16.05 | $16.20 | 232349 |
| 2026-01-15 | 15.97 | $16.39 | 267900 |
| 2026-01-14 | 15.84 | $16.24 | 373314 |
| 2026-01-13 | 15.71 | $16.02 | 301835 |
| 2026-01-12 | 15.61 | $15.95 | 374000 |
| 2026-01-09 | 15.51 | $15.62 | 170013 |
| 2026-01-08 | 15.46 | $15.70 | 302527 |
| 2026-01-07 | 15.39 | $15.79 | 260342 |
| 2026-01-06 | 15.28 | $15.39 | 245246 |
| 2026-01-05 | 15.24 | $15.04 | 269800 |
| 2026-01-02 | 15.26 | $14.89 | 89800 |
| 2025-12-31 | 15.32 | $14.76 | 212100 |
| 2025-12-30 | 15.41 | $15.23 | 96016 |
| 2025-12-29 | 15.42 | $15.10 | 121000 |
| 2025-12-26 | 15.46 | $15.37 | 94200 |
| 2025-12-24 | 15.44 | $15.40 | 97605 |
| 2025-12-23 | 15.41 | $14.99 | 197703 |
| 2025-12-22 | 15.46 | $15.07 | 124745 |
| 2025-12-19 | 15.51 | $15.21 | 819705 |
| 2025-12-18 | 15.52 | $15.47 | 141120 |
| 2025-12-17 | 15.48 | $15.41 | 104716 |
| 2025-12-16 | 15.45 | $15.55 | 165338 |
| 2025-12-15 | 15.38 | $15.47 | 211406 |
| 2025-12-12 | 15.31 | $15.05 | 108500 |
| 2025-12-11 | 15.32 | $15.01 | 120521 |
| 2025-12-10 | 15.33 | $15.07 | 131500 |
| 2025-12-09 | 15.33 | $15.28 | 196500 |
| 2025-12-08 | 15.28 | $15.14 | 171641 |
| 2025-12-05 | 15.25 | $15.45 | 99300 |
| 2025-12-04 | 15.15 | $15.54 | 196300 |
| 2025-12-03 | 15.01 | $15.28 | 96607 |
| 2025-12-02 | 14.90 | $14.91 | 87500 |
| 2025-12-01 | 14.85 | $14.99 | 81900 |
| 2025-11-28 | 14.77 | $15.28 | 74900 |
| 2025-11-26 | 14.61 | $15.36 | 134347 |
| 2025-11-25 | 14.41 | $15.20 | 229600 |
| 2025-11-24 | 14.22 | $14.59 | 179400 |
| 2025-11-21 | 14.11 | $14.66 | 302613 |
| 2025-11-20 | 13.97 | $13.67 | 116500 |
| 2025-11-19 | 14.02 | $14.61 | 145524 |
| 2025-11-18 | 13.88 | $14.50 | 116923 |
| 2025-11-17 | 13.73 | $14.42 | 181004 |
| 2025-11-14 | 13.59 | $14.23 | 221600 |
| 2025-11-13 | 13.45 | $13.84 | 215900 |
| 2025-11-12 | 13.38 | $13.61 | 107104 |
| 2025-11-11 | 13.34 | $13.62 | 104800 |
| 2025-11-10 | 13.30 | $13.21 | 78500 |
| 2025-11-07 | 13.34 | $13.07 | 78945 |
| 2025-11-06 | 13.41 | $13.02 | 84700 |
| 2025-11-05 | 13.51 | $13.15 | 82500 |
| 2025-11-04 | 13.60 | $13.11 | 95800 |
| 2025-11-03 | 13.71 | $13.30 | 72800 |
| 2025-10-31 | 13.80 | $13.30 | 193300 |
| 2025-10-30 | 13.90 | $13.34 | 66025 |
| 2025-10-29 | 14.01 | $13.50 | 107217 |
| 2025-10-28 | 14.10 | $13.92 | 90538 |
| 2025-10-27 | 14.12 | $13.98 | 57727 |
| 2025-10-24 | 14.12 | $14.23 | 92900 |
| 2025-10-23 | 14.08 | $13.99 | 74000 |
| 2025-10-22 | 14.07 | $13.94 | 101200 |
| 2025-10-21 | 14.08 | $13.75 | 273346 |
| 2025-10-20 | 14.12 | $14.07 | 75333 |
| 2025-10-17 | 14.10 | $14.03 | 102916 |
| 2025-10-16 | 14.09 | $14.50 | 115100 |
| 2025-10-15 | 13.97 | $14.36 | 142410 |
| 2025-10-14 | 13.86 | $14.07 | 135101 |
| 2025-10-13 | 13.79 | $13.85 | 128438 |
| 2025-10-10 | 13.76 | $13.44 | 212037 |
| 2025-10-09 | 13.81 | $13.70 | 68810 |
| 2025-10-08 | 13.81 | $13.75 | 82927 |
| 2025-10-07 | 13.81 | $13.71 | 164341 |
| 2025-10-06 | 13.80 | $13.75 | 270546 |
| 2025-10-03 | 13.79 | $13.91 | 88200 |
| 2025-10-02 | 13.74 | $13.64 | 125512 |
| 2025-10-01 | 13.73 | $13.74 | 100701 |
| 2025-09-30 | 13.71 | $13.71 | 146300 |
| 2025-09-29 | 13.68 | $13.57 | 136000 |
| 2025-09-26 | 13.68 | $13.61 | 58100 |
| 2025-09-25 | 13.67 | $13.37 | 79105 |
| 2025-09-24 | 13.70 | $13.53 | 108937 |
| 2025-09-23 | 13.71 | $13.50 | 100800 |
| 2025-09-22 | 13.72 | $13.54 | 141200 |
| 2025-09-19 | 13.72 | $13.76 | 557100 |
| 2025-09-18 | 13.68 | $13.59 | 201816 |
| 2025-09-17 | 13.66 | $13.28 | 234800 |
| 2025-09-16 | 13.70 | $13.56 | 111318 |
| 2025-09-15 | 13.69 | $13.68 | 113000 |
| 2025-09-12 | 13.65 | $13.69 | 77713 |
| 2025-09-11 | 13.60 | $13.76 | 99200 |
| 2025-09-10 | 13.52 | $13.57 | 189100 |
| 2025-09-09 | 13.47 | $13.40 | 107600 |
| 2025-09-08 | 13.44 | $13.40 | 120500 |
| 2025-09-05 | 13.41 | $13.41 | 116624 |
| 2025-09-04 | 13.37 | $13.24 | 165100 |
| 2025-09-03 | 13.36 | $13.24 | 180700 |
| 2025-09-02 | 13.34 | $13.01 | 219500 |
| 2025-08-29 | 13.37 | $13.37 | 162028 |
| 2025-08-28 | 13.32 | $13.50 | 240522 |
| 2025-08-27 | 13.23 | $13.42 | 70900 |
| 2025-08-26 | 13.15 | $13.24 | 114233 |
| 2025-08-25 | 13.09 | $13.46 | 140500 |
| 2025-08-22 | 12.97 | $13.78 | 240500 |
| 2025-08-21 | 12.76 | $13.29 | 306100 |
| 2025-08-20 | 12.61 | $13.18 | 342205 |
| 2025-08-19 | 12.47 | $13.02 | 157500 |
| 2025-08-18 | 12.34 | $12.66 | 165300 |
| 2025-08-15 | 12.26 | $12.37 | 113500 |
| 2025-08-14 | 12.23 | $12.78 | 316500 |
| 2025-08-13 | 12.11 | $12.31 | 243708 |
| 2025-08-12 | 12.06 | $12.11 | 110540 |
| 2025-08-11 | 12.05 | $11.77 | 208504 |
| 2025-08-08 | 12.12 | $12.32 | 207510 |
| 2025-08-07 | 12.07 | $12.10 | 192200 |
| 2025-08-06 | 12.07 | $12.05 | 248900 |
| 2025-08-05 | 12.08 | $11.92 | 105521 |
| 2025-08-04 | 12.11 | $11.69 | 154125 |
| 2025-08-01 | 12.20 | $11.30 | 452049 |
| 2025-07-31 | 12.38 | $11.77 | 193800 |
| 2025-07-30 | 12.50 | $12.08 | 202900 |
| 2025-07-29 | 12.56 | $12.56 | 99205 |
| 2025-07-28 | 12.54 | $12.25 | 124500 |
| 2025-07-25 | 12.57 | $12.86 | 112933 |
| 2025-07-24 | 12.49 | $12.57 | 99649 |
| 2025-07-23 | 12.44 | $12.72 | 245900 |
| 2025-07-22 | 12.36 | $12.63 | 154617 |
| 2025-07-21 | 12.28 | $12.42 | 80235 |
| 2025-07-18 | 12.23 | $12.23 | 84800 |
| 2025-07-17 | 12.21 | $12.16 | 85900 |
| 2025-07-16 | 12.20 | $12.19 | 107000 |
| 2025-07-15 | 12.19 | $12.03 | 195940 |
| 2025-07-14 | 12.21 | $12.51 | 228430 |
| 2025-07-11 | 12.12 | $12.38 | 254044 |
| 2025-07-10 | 12.05 | $12.16 | 195500 |
| 2025-07-09 | 12.01 | $11.92 | 104321 |
| 2025-07-08 | 12.02 | $11.86 | 269305 |
| 2025-07-07 | 12.04 | $11.72 | 380400 |
| 2025-07-03 | 12.09 | $12.48 | 121000 |
| 2025-07-02 | 11.99 | $12.53 | 167300 |
| 2025-07-01 | 11.86 | $12.25 | 282840 |
| 2025-06-30 | 11.77 | $12.00 | 288400 |
| 2025-06-27 | 11.72 | $12.38 | 1.1M |
| 2025-06-26 | 11.58 | $11.73 | 245906 |
| 2025-06-25 | 11.56 | $11.53 | 265100 |
| 2025-06-24 | 11.57 | $11.97 | 370800 |
| 2025-06-23 | 11.49 | $11.81 | 219500 |
| 2025-06-20 | 11.44 | $11.58 | 507300 |
| 2025-06-18 | 11.42 | $11.60 | 352108 |
| 2025-06-17 | 11.40 | $11.51 | 1.4M |
| 2025-06-16 | 11.40 | $11.54 | 319800 |
| 2025-06-13 | 11.38 | $11.33 | 157500 |
| 2025-06-12 | 11.42 | $11.60 | 214832 |
| 2025-06-11 | 11.40 | $11.57 | 189000 |
| 2025-06-10 | 11.39 | $11.49 | 158140 |
| 2025-06-09 | 11.39 | $11.93 | 301700 |
| 2025-06-06 | 11.30 | $11.64 | 264709 |
| 2025-06-05 | 11.26 | $11.50 | 258700 |
| 2025-06-04 | 11.24 | $11.25 | 158700 |
| 2025-06-03 | 11.28 | $11.39 | 199800 |
| 2025-06-02 | 11.30 | $11.33 | 175000 |
| 2025-05-30 | 11.33 | $11.51 | 187401 |
| 2025-05-29 | 11.33 | $11.73 | 420725 |
| 2025-05-28 | 11.29 | $11.35 | 183900 |
| 2025-05-27 | 11.32 | $11.40 | 232400 |
| 2025-05-23 | 11.35 | $11.23 | 306000 |
| 2025-05-22 | 11.42 | $11.24 | 212719 |
| 2025-05-21 | 11.51 | $11.27 | 217200 |
| 2025-05-20 | 11.60 | $11.50 | 162000 |
| 2025-05-19 | 11.66 | $11.74 | 171000 |
| 2025-05-16 | 11.69 | $11.87 | 287937 |
| 2025-05-15 | 11.69 | $11.55 | 182121 |
| 2025-05-14 | 11.77 | $11.89 | 377900 |
| 2025-05-13 | 11.78 | $12.04 | 221000 |
| 2025-05-12 | 11.77 | $12.00 | 172800 |
| 2025-05-09 | 11.77 | $11.84 | 155700 |
| 2025-05-08 | 11.80 | $11.59 | 173116 |
| 2025-05-07 | 11.90 | $11.69 | 197231 |
| 2025-05-06 | 11.99 | $11.90 | 224900 |
| 2025-05-05 | 12.05 | $12.51 | 59900 |
| 2025-05-02 | 12.00 | $12.63 | 108200 |
| 2025-05-01 | 11.91 | $12.01 | 154800 |
| 2025-04-30 | 11.95 | $12.44 | 148300 |
| 2025-04-29 | 11.90 | $12.38 | 58705 |
| 2025-04-28 | 11.86 | $12.60 | 77429 |
| 2025-04-25 | 11.78 | $12.42 | 67400 |
| 2025-04-24 | 11.72 | $12.47 | 98800 |
| 2025-04-23 | 11.64 | $12.17 | 107300 |
| 2025-04-22 | 11.62 | $12.19 | 248621 |
| 2025-04-21 | 11.60 | $12.64 | 177700 |
| 2025-04-17 | 11.49 | $13.07 | 194200 |
| 2025-04-16 | 11.27 | $12.31 | 237729 |
| 2025-04-15 | 11.18 | $12.08 | 191600 |
| 2025-04-14 | 11.14 | $11.88 | 214300 |
| 2025-04-11 | 11.14 | $11.30 | 360800 |
| 2025-04-10 | 11.27 | $11.19 | 186146 |
| 2025-04-09 | 11.45 | $11.65 | 225500 |
| 2025-04-08 | 11.57 | $11.04 | 154433 |
| 2025-04-07 | 11.85 | $11.18 | 238037 |
| 2025-04-04 | 12.15 | $11.70 | 188102 |
| 2025-04-03 | 12.39 | $12.04 | 153700 |
| 2025-04-02 | 12.61 | $12.72 | 137100 |
| 2025-04-01 | 12.74 | $12.57 | 173200 |
| 2025-03-31 | 12.92 | $12.79 | 372811 |
| 2025-03-28 | 13.08 | $12.89 | 196045 |
| 2025-03-27 | 13.27 | $13.16 | 237110 |
| 2025-03-26 | 13.43 | $13.05 | 121500 |
| 2025-03-25 | 13.65 | $13.12 | 215849 |
| 2025-03-24 | 13.89 | $13.40 | 344726 |
| 2025-03-21 | 14.12 | $13.39 | 828438 |
| 2025-03-20 | 14.40 | $13.56 | 338400 |
| 2025-03-19 | 14.69 | $14.52 | 156536 |
| 2025-03-18 | 14.83 | $14.38 | 113900 |
| 2025-03-17 | 15.03 | $14.64 | 144800 |
| 2025-03-14 | 15.21 | $14.46 | 206700 |
| 2025-03-13 | 15.46 | $14.49 | 532243 |
| 2025-03-12 | 15.75 | $14.80 | 164100 |
| 2025-03-11 | 16.03 | $15.09 | 264300 |
| 2025-03-10 | 16.29 | $15.36 | 146700 |
| 2025-03-07 | 16.54 | $16.05 | 146900 |
| 2025-03-06 | 16.69 | $16.14 | 106800 |
| 2025-03-05 | 16.84 | $16.41 | 114117 |
| 2025-03-04 | 16.96 | $16.40 | 100800 |
| 2025-03-03 | 17.11 | $16.80 | 96800 |
| 2025-02-28 | 17.20 | $17.10 | 132900 |
| 2025-02-27 | 17.24 | $16.85 | 115131 |
| 2025-02-26 | 17.33 | $16.91 | 95303 |
| 2025-02-25 | 17.43 | $17.46 | 238306 |
| 2025-02-24 | 17.44 | $17.36 | 183100 |
| 2025-02-21 | 17.46 | $17.27 | 121200 |
| 2025-02-20 | 17.51 | $17.48 | 91700 |
| 2025-02-19 | 17.52 | $17.48 | 78000 |
| 2025-02-18 | 17.53 | $17.56 | 102000 |
| 2025-02-14 | 17.53 | $17.49 | 60500 |
| 2025-02-13 | 17.54 | $17.67 | 96407 |
| 2025-02-12 | 17.52 | $17.77 | 67500 |
| 2025-02-11 | 17.47 | $17.88 | 50300 |
| 2025-02-10 | 17.39 | $17.53 | 47815 |
| 2025-02-07 | 17.38 | $17.68 | 62500 |
| 2025-02-06 | 17.33 | $17.83 | 58300 |
| 2025-02-05 | 17.24 | $17.86 | 100600 |
| 2025-02-04 | 17.13 | $17.69 | 114800 |
| 2025-02-03 | 17.04 | $17.13 | 90500 |
| 2025-01-31 | 17.06 | $17.24 | 83900 |
| 2025-01-30 | 17.06 | $17.36 | 93300 |
| 2025-01-29 | 17.03 | $17.32 | 83200 |
| 2025-01-28 | 17.02 | $17.73 | 259600 |
| 2025-01-27 | 16.91 | $17.55 | 104400 |
| 2025-01-24 | 16.83 | $16.84 | 70719 |
| 2025-01-23 | 16.89 | $16.88 | 260544 |
| 2025-01-22 | 16.96 | $17.27 | 216500 |
| 2025-01-21 | 16.95 | $18.15 | 246314 |
| 2025-01-17 | 16.76 | $16.99 | 313100 |
| 2025-01-16 | 16.79 | $17.15 | 125600 |
| 2025-01-15 | 16.80 | $16.78 | 102500 |
| 2025-01-14 | 16.89 | $16.83 | 158033 |
| 2025-01-13 | 16.98 | $16.02 | 293943 |
| 2025-01-10 | 17.27 | $15.75 | 196800 |
| 2025-01-08 | 17.66 | $16.99 | 645900 |
| 2025-01-07 | 17.86 | $17.04 | 404946 |
| 2025-01-06 | 18.08 | $17.62 | 298416 |
| 2025-01-03 | 18.21 | $17.89 | 178646 |
| 2025-01-02 | 18.31 | $17.95 | 101139 |
| 2024-12-31 | 18.42 | $18.13 | 432600 |
| 2024-12-30 | 18.51 | $17.95 | 118633 |
| 2024-12-27 | 18.65 | $18.20 | 280840 |
| 2024-12-26 | 18.76 | $18.87 | 199155 |
| 2024-12-24 | 18.75 | $18.87 | 64500 |
| 2024-12-23 | 18.74 | $18.56 | 122400 |
| 2024-12-20 | 18.79 | $18.23 | 3.1M |
| 2024-12-19 | 18.93 | $18.12 | 311900 |
| 2024-12-18 | 19.10 | $18.49 | 322419 |
| 2024-12-17 | 19.23 | $19.12 | 324735 |
| 2024-12-16 | 19.24 | $19.00 | 397543 |
| 2024-12-13 | 19.28 | $18.84 | 307700 |
| 2024-12-12 | 19.36 | $19.09 | 123139 |
| 2024-12-11 | 19.40 | $19.60 | 61604 |
| 2024-12-10 | 19.34 | $19.47 | 196820 |
| 2024-12-09 | 19.29 | $19.47 | 261100 |
| 2024-12-06 | 19.24 | $19.25 | 180728 |
| 2024-12-05 | 19.22 | $19.24 | 111600 |
| 2024-12-04 | 19.20 | $19.40 | 117900 |
| 2024-12-03 | 19.15 | $19.58 | 144300 |
| 2024-12-02 | 19.04 | $19.59 | 162241 |
| 2024-11-29 | 18.92 | $19.39 | 106620 |
| 2024-11-27 | 18.82 | $19.24 | 293735 |
| 2024-11-26 | 18.74 | $18.76 | 116800 |
| 2024-11-25 | 18.74 | $18.89 | 153800 |
| 2024-11-22 | 18.71 | $18.71 | 105000 |
| 2024-11-21 | 18.72 | $18.71 | 115300 |
| 2024-11-20 | 18.74 | $18.36 | 121027 |
| 2024-11-19 | 18.82 | $18.62 | 55500 |
| 2024-11-18 | 18.87 | $18.52 | 128700 |
| 2024-11-15 | 18.95 | $18.60 | 74000 |
| 2024-11-14 | 19.02 | $19.05 | 110800 |
| 2024-11-13 | 19.01 | $19.06 | 207632 |
| 2024-11-12 | 19.00 | $19.15 | 168400 |
| 2024-11-11 | 18.96 | $18.97 | 158706 |
| 2024-11-08 | 18.96 | $18.90 | 76700 |
| 2024-11-07 | 18.97 | $18.84 | 89200 |
| 2024-11-06 | 19.00 | $18.77 | 149103 |
| 2024-11-05 | 19.04 | $19.22 | 105447 |
| 2024-11-04 | 18.99 | $18.85 | 118011 |
| 2024-11-01 | 19.02 | $18.77 | 135041 |
| 2024-10-31 | 19.06 | $18.66 | 154700 |
| 2024-10-30 | 19.14 | $19.05 | 144612 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.61
2026-07-24
Close Price
$21.17
Vol: 157140
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.88
Average
15.53
Maximum
21.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.61 | $21.17 | 157140 |
| 2026-07-23 | 21.69 | $21.22 | 139108 |
| 2026-07-22 | 21.75 | $21.20 | 244641 |
| 2026-07-21 | 21.83 | $21.68 | 139013 |
| 2026-07-20 | 21.76 | $21.54 | 137200 |
| 2026-07-17 | 21.71 | $21.92 | 155011 |
| 2026-07-16 | 21.51 | $21.83 | 210697 |
| 2026-07-15 | 21.30 | $20.92 | 287530 |
| 2026-07-14 | 21.31 | $21.47 | 90743 |
| 2026-07-13 | 21.14 | $21.18 | 191564 |
| 2026-07-10 | 21.02 | $20.83 | 126400 |
| 2026-07-09 | 20.97 | $20.97 | 153213 |
| 2026-07-08 | 20.86 | $20.64 | 328009 |
| 2026-07-07 | 20.82 | $20.70 | 213600 |
| 2026-07-06 | 20.74 | $20.73 | 236815 |
| 2026-07-02 | 20.63 | $20.86 | 230233 |
| 2026-07-01 | 20.43 | $20.49 | 170145 |
| 2026-06-30 | 20.31 | $20.23 | 168039 |
| 2026-06-29 | 20.23 | $20.31 | 117000 |
| 2026-06-26 | 20.09 | $20.10 | 422929 |
| 2026-06-25 | 19.99 | $19.70 | 168800 |
| 2026-06-24 | 19.97 | $19.82 | 494124 |
| 2026-06-23 | 19.91 | $19.99 | 121358 |
| 2026-06-22 | 19.78 | $19.71 | 111323 |
| 2026-06-18 | 19.69 | $19.59 | 437100 |
| 2026-06-17 | 19.61 | $19.14 | 215100 |
| 2026-06-16 | 19.65 | $19.40 | 167100 |
| 2026-06-15 | 19.61 | $19.53 | 150512 |
| 2026-06-12 | 19.51 | $19.87 | 179700 |
| 2026-06-11 | 19.26 | $19.57 | 130528 |
| 2026-06-10 | 19.05 | $19.62 | 199704 |
| 2026-06-09 | 18.77 | $19.47 | 204800 |
| 2026-06-08 | 18.47 | $18.99 | 143903 |
| 2026-06-05 | 18.25 | $18.82 | 196341 |
| 2026-06-04 | 18.04 | $18.33 | 253543 |
| 2026-06-03 | 17.92 | $17.90 | 118929 |
| 2026-06-02 | 17.92 | $18.25 | 199500 |
| 2026-06-01 | 17.81 | $17.93 | 231300 |
| 2026-05-29 | 17.77 | $17.74 | 100700 |
| 2026-05-28 | 17.78 | $17.74 | 70000 |
| 2026-05-27 | 17.79 | $17.62 | 42142 |
| 2026-05-26 | 17.84 | $17.89 | 112900 |
| 2026-05-22 | 17.81 | $17.79 | 99200 |
| 2026-05-21 | 17.81 | $17.73 | 107100 |
| 2026-05-20 | 17.82 | $17.70 | 66729 |
| 2026-05-19 | 17.84 | $17.60 | 77319 |
| 2026-05-18 | 17.90 | $17.50 | 57346 |
| 2026-05-15 | 18.00 | $17.37 | 61515 |
| 2026-05-14 | 18.16 | $17.70 | 63320 |
| 2026-05-13 | 18.24 | $17.84 | 161100 |
| 2026-05-12 | 18.28 | $18.19 | 212600 |
| 2026-05-11 | 18.22 | $18.19 | 58000 |
| 2026-05-08 | 18.14 | $18.17 | 120337 |
| 2026-05-07 | 18.04 | $18.26 | 272500 |
| 2026-05-06 | 17.88 | $17.49 | 195503 |
| 2026-05-05 | 17.92 | $17.55 | 129544 |
| 2026-05-04 | 17.95 | $17.46 | 100500 |
| 2026-05-01 | 18.00 | $18.00 | 111037 |
| 2026-04-30 | 17.89 | $17.70 | 74600 |
| 2026-04-29 | 17.84 | $17.74 | 97204 |
| 2026-04-28 | 17.75 | $17.76 | 66990 |
| 2026-04-27 | 17.63 | $17.36 | 64208 |
| 2026-04-24 | 17.60 | $17.71 | 162000 |
| 2026-04-23 | 17.45 | $17.38 | 152507 |
| 2026-04-22 | 17.36 | $17.15 | 55500 |
| 2026-04-21 | 17.31 | $17.48 | 209700 |
| 2026-04-20 | 17.15 | $17.43 | 137900 |
| 2026-04-17 | 16.95 | $17.26 | 288200 |
| 2026-04-16 | 16.76 | $16.93 | 52148 |
| 2026-04-15 | 16.63 | $16.88 | 75800 |
| 2026-04-14 | 16.49 | $17.06 | 119800 |
| 2026-04-13 | 16.25 | $16.81 | 90123 |
| 2026-04-10 | 16.03 | $16.48 | 112500 |
| 2026-04-09 | 15.87 | $16.52 | 78700 |
| 2026-04-08 | 15.66 | $16.22 | 109300 |
| 2026-04-07 | 15.51 | $16.05 | 66238 |
| 2026-04-06 | 15.38 | $15.85 | 91903 |
| 2026-04-02 | 15.28 | $15.53 | 51924 |
| 2026-04-01 | 15.28 | $15.45 | 56120 |
| 2026-03-31 | 15.30 | $15.47 | 133300 |
| 2026-03-30 | 15.32 | $15.24 | 115842 |
| 2026-03-27 | 15.43 | $15.27 | 62025 |
| 2026-03-26 | 15.56 | $15.47 | 75101 |
| 2026-03-25 | 15.66 | $15.50 | 144200 |
| 2026-03-24 | 15.78 | $15.61 | 74700 |
| 2026-03-23 | 15.89 | $15.86 | 101401 |
| 2026-03-20 | 15.95 | $15.44 | 285000 |
| 2026-03-19 | 16.15 | $16.21 | 90768 |
| 2026-03-18 | 16.16 | $16.08 | 81314 |
| 2026-03-17 | 16.21 | $16.36 | 71400 |
| 2026-03-16 | 16.19 | $16.31 | 96100 |
| 2026-03-13 | 16.17 | $16.02 | 80308 |
| 2026-03-12 | 16.25 | $16.10 | 91745 |
| 2026-03-11 | 16.32 | $16.15 | 68200 |
| 2026-03-10 | 16.39 | $16.21 | 87600 |
| 2026-03-09 | 16.46 | $15.96 | 158900 |
| 2026-03-06 | 16.62 | $16.49 | 132738 |
| 2026-03-05 | 16.64 | $16.75 | 125421 |
| 2026-03-04 | 16.59 | $16.81 | 143748 |
| 2026-03-03 | 16.50 | $16.45 | 139800 |
| 2026-03-02 | 16.51 | $16.56 | 81600 |
| 2026-02-27 | 16.48 | $16.57 | 119100 |
| 2026-02-26 | 16.44 | $16.81 | 181628 |
| 2026-02-25 | 16.32 | $16.43 | 355414 |
| 2026-02-24 | 16.29 | $16.49 | 118126 |
| 2026-02-23 | 16.23 | $16.47 | 216741 |
| 2026-02-20 | 16.17 | $16.22 | 78154 |
| 2026-02-19 | 16.17 | $15.92 | 64300 |
| 2026-02-18 | 16.26 | $16.13 | 99900 |
| 2026-02-17 | 16.31 | $16.25 | 72211 |
| 2026-02-13 | 16.34 | $16.16 | 87937 |
| 2026-02-12 | 16.39 | $15.85 | 77700 |
| 2026-02-11 | 16.55 | $16.39 | 57000 |
| 2026-02-10 | 16.58 | $16.68 | 199200 |
| 2026-02-09 | 16.51 | $16.20 | 72000 |
| 2026-02-06 | 16.58 | $16.54 | 116300 |
| 2026-02-05 | 16.55 | $16.55 | 219700 |
| 2026-02-04 | 16.51 | $16.45 | 76707 |
| 2026-02-03 | 16.48 | $16.45 | 103306 |
| 2026-02-02 | 16.45 | $16.46 | 141239 |
| 2026-01-30 | 16.40 | $16.41 | 183646 |
| 2026-01-29 | 16.35 | $16.32 | 102129 |
| 2026-01-28 | 16.32 | $15.89 | 119500 |
| 2026-01-27 | 16.41 | $16.19 | 88900 |
| 2026-01-26 | 16.42 | $16.11 | 197724 |
| 2026-01-23 | 16.45 | $16.51 | 187300 |
| 2026-01-22 | 16.36 | $16.58 | 373000 |
| 2026-01-21 | 16.21 | $16.21 | 386900 |
| 2026-01-20 | 16.15 | $15.98 | 173826 |
| 2026-01-16 | 16.15 | $16.20 | 232349 |
| 2026-01-15 | 16.06 | $16.39 | 267900 |
| 2026-01-14 | 15.90 | $16.24 | 373314 |
| 2026-01-13 | 15.74 | $16.02 | 301835 |
| 2026-01-12 | 15.61 | $15.95 | 374000 |
| 2026-01-09 | 15.47 | $15.62 | 170013 |
| 2026-01-08 | 15.41 | $15.70 | 302527 |
| 2026-01-07 | 15.30 | $15.79 | 260342 |
| 2026-01-06 | 15.14 | $15.39 | 245246 |
| 2026-01-05 | 15.07 | $15.04 | 269800 |
| 2026-01-02 | 15.10 | $14.89 | 89800 |
| 2025-12-31 | 15.18 | $14.76 | 212100 |
| 2025-12-30 | 15.32 | $15.23 | 96016 |
| 2025-12-29 | 15.34 | $15.10 | 121000 |
| 2025-12-26 | 15.40 | $15.37 | 94200 |
| 2025-12-24 | 15.38 | $15.40 | 97605 |
| 2025-12-23 | 15.35 | $14.99 | 197703 |
| 2025-12-22 | 15.45 | $15.07 | 124745 |
| 2025-12-19 | 15.53 | $15.21 | 819705 |
| 2025-12-18 | 15.58 | $15.47 | 141120 |
| 2025-12-17 | 15.55 | $15.41 | 104716 |
| 2025-12-16 | 15.53 | $15.55 | 165338 |
| 2025-12-15 | 15.46 | $15.47 | 211406 |
| 2025-12-12 | 15.39 | $15.05 | 108500 |
| 2025-12-11 | 15.43 | $15.01 | 120521 |
| 2025-12-10 | 15.48 | $15.07 | 131500 |
| 2025-12-09 | 15.53 | $15.28 | 196500 |
| 2025-12-08 | 15.51 | $15.14 | 171641 |
| 2025-12-05 | 15.52 | $15.45 | 99300 |
| 2025-12-04 | 15.42 | $15.54 | 196300 |
| 2025-12-03 | 15.27 | $15.28 | 96607 |
| 2025-12-02 | 15.16 | $14.91 | 87500 |
| 2025-12-01 | 15.13 | $14.99 | 81900 |
| 2025-11-28 | 15.07 | $15.28 | 74900 |
| 2025-11-26 | 14.89 | $15.36 | 134347 |
| 2025-11-25 | 14.64 | $15.20 | 229600 |
| 2025-11-24 | 14.38 | $14.59 | 179400 |
| 2025-11-21 | 14.26 | $14.66 | 302613 |
| 2025-11-20 | 14.08 | $13.67 | 116500 |
| 2025-11-19 | 14.17 | $14.61 | 145524 |
| 2025-11-18 | 13.98 | $14.50 | 116923 |
| 2025-11-17 | 13.78 | $14.42 | 181004 |
| 2025-11-14 | 13.56 | $14.23 | 221600 |
| 2025-11-13 | 13.36 | $13.84 | 215900 |
| 2025-11-12 | 13.23 | $13.61 | 107104 |
| 2025-11-11 | 13.16 | $13.62 | 104800 |
| 2025-11-10 | 13.07 | $13.21 | 78500 |
| 2025-11-07 | 13.09 | $13.07 | 78945 |
| 2025-11-06 | 13.17 | $13.02 | 84700 |
| 2025-11-05 | 13.28 | $13.15 | 82500 |
| 2025-11-04 | 13.38 | $13.11 | 95800 |
| 2025-11-03 | 13.52 | $13.30 | 72800 |
| 2025-10-31 | 13.63 | $13.30 | 193300 |
| 2025-10-30 | 13.77 | $13.34 | 66025 |
| 2025-10-29 | 13.92 | $13.50 | 107217 |
| 2025-10-28 | 14.06 | $13.92 | 90538 |
| 2025-10-27 | 14.09 | $13.98 | 57727 |
| 2025-10-24 | 14.11 | $14.23 | 92900 |
| 2025-10-23 | 14.05 | $13.99 | 74000 |
| 2025-10-22 | 14.05 | $13.94 | 101200 |
| 2025-10-21 | 14.06 | $13.75 | 273346 |
| 2025-10-20 | 14.14 | $14.07 | 75333 |
| 2025-10-17 | 14.13 | $14.03 | 102916 |
| 2025-10-16 | 14.12 | $14.50 | 115100 |
| 2025-10-15 | 13.97 | $14.36 | 142410 |
| 2025-10-14 | 13.82 | $14.07 | 135101 |
| 2025-10-13 | 13.72 | $13.85 | 128438 |
| 2025-10-10 | 13.68 | $13.44 | 212037 |
| 2025-10-09 | 13.75 | $13.70 | 68810 |
| 2025-10-08 | 13.76 | $13.75 | 82927 |
| 2025-10-07 | 13.75 | $13.71 | 164341 |
| 2025-10-06 | 13.75 | $13.75 | 270546 |
| 2025-10-03 | 13.74 | $13.91 | 88200 |
| 2025-10-02 | 13.67 | $13.64 | 125512 |
| 2025-10-01 | 13.67 | $13.74 | 100701 |
| 2025-09-30 | 13.64 | $13.71 | 146300 |
| 2025-09-29 | 13.60 | $13.57 | 136000 |
| 2025-09-26 | 13.61 | $13.61 | 58100 |
| 2025-09-25 | 13.59 | $13.37 | 79105 |
| 2025-09-24 | 13.65 | $13.53 | 108937 |
| 2025-09-23 | 13.67 | $13.50 | 100800 |
| 2025-09-22 | 13.70 | $13.54 | 141200 |
| 2025-09-19 | 13.72 | $13.76 | 557100 |
| 2025-09-18 | 13.67 | $13.59 | 201816 |
| 2025-09-17 | 13.66 | $13.28 | 234800 |
| 2025-09-16 | 13.74 | $13.56 | 111318 |
| 2025-09-15 | 13.75 | $13.68 | 113000 |
| 2025-09-12 | 13.72 | $13.69 | 77713 |
| 2025-09-11 | 13.67 | $13.76 | 99200 |
| 2025-09-10 | 13.58 | $13.57 | 189100 |
| 2025-09-09 | 13.53 | $13.40 | 107600 |
| 2025-09-08 | 13.52 | $13.40 | 120500 |
| 2025-09-05 | 13.50 | $13.41 | 116624 |
| 2025-09-04 | 13.47 | $13.24 | 165100 |
| 2025-09-03 | 13.49 | $13.24 | 180700 |
| 2025-09-02 | 13.49 | $13.01 | 219500 |
| 2025-08-29 | 13.57 | $13.37 | 162028 |
| 2025-08-28 | 13.54 | $13.50 | 240522 |
| 2025-08-27 | 13.46 | $13.42 | 70900 |
| 2025-08-26 | 13.38 | $13.24 | 114233 |
| 2025-08-25 | 13.33 | $13.46 | 140500 |
| 2025-08-22 | 13.20 | $13.78 | 240500 |
| 2025-08-21 | 12.93 | $13.29 | 306100 |
| 2025-08-20 | 12.75 | $13.18 | 342205 |
| 2025-08-19 | 12.56 | $13.02 | 157500 |
| 2025-08-18 | 12.38 | $12.66 | 165300 |
| 2025-08-15 | 12.27 | $12.37 | 113500 |
| 2025-08-14 | 12.23 | $12.78 | 316500 |
| 2025-08-13 | 12.05 | $12.31 | 243708 |
| 2025-08-12 | 11.98 | $12.11 | 110540 |
| 2025-08-11 | 11.96 | $11.77 | 208504 |
| 2025-08-08 | 12.04 | $12.32 | 207510 |
| 2025-08-07 | 11.96 | $12.10 | 192200 |
| 2025-08-06 | 11.95 | $12.05 | 248900 |
| 2025-08-05 | 11.94 | $11.92 | 105521 |
| 2025-08-04 | 11.98 | $11.69 | 154125 |
| 2025-08-01 | 12.10 | $11.30 | 452049 |
| 2025-07-31 | 12.37 | $11.77 | 193800 |
| 2025-07-30 | 12.54 | $12.08 | 202900 |
| 2025-07-29 | 12.66 | $12.56 | 99205 |
| 2025-07-28 | 12.64 | $12.25 | 124500 |
| 2025-07-25 | 12.72 | $12.86 | 112933 |
| 2025-07-24 | 12.61 | $12.57 | 99649 |
| 2025-07-23 | 12.58 | $12.72 | 245900 |
| 2025-07-22 | 12.48 | $12.63 | 154617 |
| 2025-07-21 | 12.38 | $12.42 | 80235 |
| 2025-07-18 | 12.33 | $12.23 | 84800 |
| 2025-07-17 | 12.32 | $12.16 | 85900 |
| 2025-07-16 | 12.33 | $12.19 | 107000 |
| 2025-07-15 | 12.33 | $12.03 | 195940 |
| 2025-07-14 | 12.38 | $12.51 | 228430 |
| 2025-07-11 | 12.28 | $12.38 | 254044 |
| 2025-07-10 | 12.20 | $12.16 | 195500 |
| 2025-07-09 | 12.17 | $11.92 | 104321 |
| 2025-07-08 | 12.20 | $11.86 | 269305 |
| 2025-07-07 | 12.25 | $11.72 | 380400 |
| 2025-07-03 | 12.36 | $12.48 | 121000 |
| 2025-07-02 | 12.25 | $12.53 | 167300 |
| 2025-07-01 | 12.09 | $12.25 | 282840 |
| 2025-06-30 | 11.99 | $12.00 | 288400 |
| 2025-06-27 | 11.93 | $12.38 | 1.1M |
| 2025-06-26 | 11.75 | $11.73 | 245906 |
| 2025-06-25 | 11.72 | $11.53 | 265100 |
| 2025-06-24 | 11.75 | $11.97 | 370800 |
| 2025-06-23 | 11.65 | $11.81 | 219500 |
| 2025-06-20 | 11.58 | $11.58 | 507300 |
| 2025-06-18 | 11.57 | $11.60 | 352108 |
| 2025-06-17 | 11.54 | $11.51 | 1.4M |
| 2025-06-16 | 11.54 | $11.54 | 319800 |
| 2025-06-13 | 11.53 | $11.33 | 157500 |
| 2025-06-12 | 11.58 | $11.60 | 214832 |
| 2025-06-11 | 11.56 | $11.57 | 189000 |
| 2025-06-10 | 11.55 | $11.49 | 158140 |
| 2025-06-09 | 11.56 | $11.93 | 301700 |
| 2025-06-06 | 11.43 | $11.64 | 264709 |
| 2025-06-05 | 11.37 | $11.50 | 258700 |
| 2025-06-04 | 11.34 | $11.25 | 158700 |
| 2025-06-03 | 11.39 | $11.39 | 199800 |
| 2025-06-02 | 11.40 | $11.33 | 175000 |
| 2025-05-30 | 11.44 | $11.51 | 187401 |
| 2025-05-29 | 11.43 | $11.73 | 420725 |
| 2025-05-28 | 11.36 | $11.35 | 183900 |
| 2025-05-27 | 11.39 | $11.40 | 232400 |
| 2025-05-23 | 11.42 | $11.23 | 306000 |
| 2025-05-22 | 11.52 | $11.24 | 212719 |
| 2025-05-21 | 11.63 | $11.27 | 217200 |
| 2025-05-20 | 11.76 | $11.50 | 162000 |
| 2025-05-19 | 11.85 | $11.74 | 171000 |
| 2025-05-16 | 11.89 | $11.87 | 287937 |
| 2025-05-15 | 11.89 | $11.55 | 182121 |
| 2025-05-14 | 12.00 | $11.89 | 377900 |
| 2025-05-13 | 12.03 | $12.04 | 221000 |
| 2025-05-12 | 12.02 | $12.00 | 172800 |
| 2025-05-09 | 12.02 | $11.84 | 155700 |
| 2025-05-08 | 12.07 | $11.59 | 173116 |
| 2025-05-07 | 12.22 | $11.69 | 197231 |
| 2025-05-06 | 12.36 | $11.90 | 224900 |
| 2025-05-05 | 12.47 | $12.51 | 59900 |
| 2025-05-02 | 12.42 | $12.63 | 108200 |
| 2025-05-01 | 12.31 | $12.01 | 154800 |
| 2025-04-30 | 12.38 | $12.44 | 148300 |
| 2025-04-29 | 12.33 | $12.38 | 58705 |
| 2025-04-28 | 12.28 | $12.60 | 77429 |
| 2025-04-25 | 12.16 | $12.42 | 67400 |
| 2025-04-24 | 12.08 | $12.47 | 98800 |
| 2025-04-23 | 11.96 | $12.17 | 107300 |
| 2025-04-22 | 11.92 | $12.19 | 248621 |
| 2025-04-21 | 11.87 | $12.64 | 177700 |
| 2025-04-17 | 11.67 | $13.07 | 194200 |
| 2025-04-16 | 11.31 | $12.31 | 237729 |
| 2025-04-15 | 11.12 | $12.08 | 191600 |
| 2025-04-14 | 10.97 | $11.88 | 214300 |
| 2025-04-11 | 10.88 | $11.30 | 360800 |
| 2025-04-10 | 10.96 | $11.19 | 186146 |
| 2025-04-09 | 11.12 | $11.65 | 225500 |
| 2025-04-08 | 11.18 | $11.04 | 154433 |
| 2025-04-07 | 11.47 | $11.18 | 238037 |
| 2025-04-04 | 11.80 | $11.70 | 188102 |
| 2025-04-03 | 12.06 | $12.04 | 153700 |
| 2025-04-02 | 12.28 | $12.72 | 137100 |
| 2025-04-01 | 12.36 | $12.57 | 173200 |
| 2025-03-31 | 12.52 | $12.79 | 372811 |
| 2025-03-28 | 12.66 | $12.89 | 196045 |
| 2025-03-27 | 12.81 | $13.16 | 237110 |
| 2025-03-26 | 12.94 | $13.05 | 121500 |
| 2025-03-25 | 13.15 | $13.12 | 215849 |
| 2025-03-24 | 13.39 | $13.40 | 344726 |
| 2025-03-21 | 13.62 | $13.39 | 828438 |
| 2025-03-20 | 13.93 | $13.56 | 338400 |
| 2025-03-19 | 14.26 | $14.52 | 156536 |
| 2025-03-18 | 14.37 | $14.38 | 113900 |
| 2025-03-17 | 14.57 | $14.64 | 144800 |
| 2025-03-14 | 14.74 | $14.46 | 206700 |
| 2025-03-13 | 15.02 | $14.49 | 532243 |
| 2025-03-12 | 15.37 | $14.80 | 164100 |
| 2025-03-11 | 15.70 | $15.09 | 264300 |
| 2025-03-10 | 16.03 | $15.36 | 146700 |
| 2025-03-07 | 16.35 | $16.05 | 146900 |
| 2025-03-06 | 16.53 | $16.14 | 106800 |
| 2025-03-05 | 16.72 | $16.41 | 114117 |
| 2025-03-04 | 16.88 | $16.40 | 100800 |
| 2025-03-03 | 17.07 | $16.80 | 96800 |
| 2025-02-28 | 17.19 | $17.10 | 132900 |
| 2025-02-27 | 17.24 | $16.85 | 115131 |
| 2025-02-26 | 17.37 | $16.91 | 95303 |
| 2025-02-25 | 17.52 | $17.46 | 238306 |
| 2025-02-24 | 17.53 | $17.36 | 183100 |
| 2025-02-21 | 17.58 | $17.27 | 121200 |
| 2025-02-20 | 17.66 | $17.48 | 91700 |
| 2025-02-19 | 17.68 | $17.48 | 78000 |
| 2025-02-18 | 17.72 | $17.56 | 102000 |
| 2025-02-14 | 17.73 | $17.49 | 60500 |
| 2025-02-13 | 17.77 | $17.67 | 96407 |
| 2025-02-12 | 17.76 | $17.77 | 67500 |
| 2025-02-11 | 17.71 | $17.88 | 50300 |
| 2025-02-10 | 17.61 | $17.53 | 47815 |
| 2025-02-07 | 17.61 | $17.68 | 62500 |
| 2025-02-06 | 17.55 | $17.83 | 58300 |
| 2025-02-05 | 17.43 | $17.86 | 100600 |
| 2025-02-04 | 17.28 | $17.69 | 114800 |
| 2025-02-03 | 17.15 | $17.13 | 90500 |
| 2025-01-31 | 17.16 | $17.24 | 83900 |
| 2025-01-30 | 17.16 | $17.36 | 93300 |
| 2025-01-29 | 17.11 | $17.32 | 83200 |
| 2025-01-28 | 17.07 | $17.73 | 259600 |
| 2025-01-27 | 16.90 | $17.55 | 104400 |
| 2025-01-24 | 16.75 | $16.84 | 70719 |
| 2025-01-23 | 16.80 | $16.88 | 260544 |
| 2025-01-22 | 16.85 | $17.27 | 216500 |
| 2025-01-21 | 16.81 | $18.15 | 246314 |
| 2025-01-17 | 16.48 | $16.99 | 313100 |
| 2025-01-16 | 16.45 | $17.15 | 125600 |
| 2025-01-15 | 16.38 | $16.78 | 102500 |
| 2025-01-14 | 16.43 | $16.83 | 158033 |
| 2025-01-13 | 16.48 | $16.02 | 293943 |
| 2025-01-10 | 16.82 | $15.75 | 196800 |
| 2025-01-08 | 17.32 | $16.99 | 645900 |
| 2025-01-07 | 17.55 | $17.04 | 404946 |
| 2025-01-06 | 17.83 | $17.62 | 298416 |
| 2025-01-03 | 17.98 | $17.89 | 178646 |
| 2025-01-02 | 18.10 | $17.95 | 101139 |
| 2024-12-31 | 18.22 | $18.13 | 432600 |
| 2024-12-30 | 18.32 | $17.95 | 118633 |
| 2024-12-27 | 18.50 | $18.20 | 280840 |
| 2024-12-26 | 18.64 | $18.87 | 199155 |
| 2024-12-24 | 18.60 | $18.87 | 64500 |
| 2024-12-23 | 18.57 | $18.56 | 122400 |
| 2024-12-20 | 18.62 | $18.23 | 3.1M |
| 2024-12-19 | 18.79 | $18.12 | 311900 |
| 2024-12-18 | 19.04 | $18.49 | 322419 |
| 2024-12-17 | 19.22 | $19.12 | 324735 |
| 2024-12-16 | 19.25 | $19.00 | 397543 |
| 2024-12-13 | 19.31 | $18.84 | 307700 |
| 2024-12-12 | 19.44 | $19.09 | 123139 |
| 2024-12-11 | 19.52 | $19.60 | 61604 |
| 2024-12-10 | 19.45 | $19.47 | 196820 |
| 2024-12-09 | 19.40 | $19.47 | 261100 |
| 2024-12-06 | 19.34 | $19.25 | 180728 |
| 2024-12-05 | 19.33 | $19.24 | 111600 |
| 2024-12-04 | 19.33 | $19.40 | 117900 |
| 2024-12-03 | 19.26 | $19.58 | 144300 |
| 2024-12-02 | 19.12 | $19.59 | 162241 |
| 2024-11-29 | 18.95 | $19.39 | 106620 |
| 2024-11-27 | 18.80 | $19.24 | 293735 |
| 2024-11-26 | 18.67 | $18.76 | 116800 |
| 2024-11-25 | 18.67 | $18.89 | 153800 |
| 2024-11-22 | 18.62 | $18.71 | 105000 |
| 2024-11-21 | 18.62 | $18.71 | 115300 |
| 2024-11-20 | 18.62 | $18.36 | 121027 |
| 2024-11-19 | 18.74 | $18.62 | 55500 |
| 2024-11-18 | 18.80 | $18.52 | 128700 |
| 2024-11-15 | 18.91 | $18.60 | 74000 |
| 2024-11-14 | 19.01 | $19.05 | 110800 |
| 2024-11-13 | 19.00 | $19.06 | 207632 |
| 2024-11-12 | 18.98 | $19.15 | 168400 |
| 2024-11-11 | 18.92 | $18.97 | 158706 |
| 2024-11-08 | 18.91 | $18.90 | 76700 |
| 2024-11-07 | 18.93 | $18.84 | 89200 |
| 2024-11-06 | 18.96 | $18.77 | 149103 |
| 2024-11-05 | 19.02 | $19.22 | 105447 |
| 2024-11-04 | 18.96 | $18.85 | 118011 |
| 2024-11-01 | 18.99 | $18.77 | 135041 |
| 2024-10-31 | 19.06 | $18.66 | 154700 |
| 2024-10-30 | 19.18 | $19.05 | 144612 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.22
2026-07-24
Close Price
$21.17
Vol: 157140
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.64
Average
51.39
Maximum
72.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 60.22 | $21.17 | 157140 |
| 2026-07-23 | 60.83 | $21.22 | 139108 |
| 2026-07-22 | 60.68 | $21.20 | 244641 |
| 2026-07-21 | 66.52 | $21.68 | 139013 |
| 2026-07-20 | 65.60 | $21.54 | 137200 |
| 2026-07-17 | 70.58 | $21.92 | 155011 |
| 2026-07-16 | 70.07 | $21.83 | 210697 |
| 2026-07-15 | 64.07 | $20.92 | 287530 |
| 2026-07-14 | 72.41 | $21.47 | 90743 |
| 2026-07-13 | 70.48 | $21.18 | 191564 |
| 2026-07-10 | 67.92 | $20.83 | 126400 |
| 2026-07-09 | 70.24 | $20.97 | 153213 |
| 2026-07-08 | 67.77 | $20.64 | 328009 |
| 2026-07-07 | 68.76 | $20.70 | 213600 |
| 2026-07-06 | 69.23 | $20.73 | 236815 |
| 2026-07-02 | 71.27 | $20.86 | 230233 |
| 2026-07-01 | 68.79 | $20.49 | 170145 |
| 2026-06-30 | 66.88 | $20.23 | 168039 |
| 2026-06-29 | 68.10 | $20.31 | 117000 |
| 2026-06-26 | 66.57 | $20.10 | 422929 |
| 2026-06-25 | 63.42 | $19.70 | 168800 |
| 2026-06-24 | 65.17 | $19.82 | 494124 |
| 2026-06-23 | 67.69 | $19.99 | 121358 |
| 2026-06-22 | 65.61 | $19.71 | 111323 |
| 2026-06-18 | 64.69 | $19.59 | 437100 |
| 2026-06-17 | 60.94 | $19.14 | 215100 |
| 2026-06-16 | 64.71 | $19.40 | 167100 |
| 2026-06-15 | 66.67 | $19.53 | 150512 |
| 2026-06-12 | 72.08 | $19.87 | 179700 |
| 2026-06-11 | 70.04 | $19.57 | 130528 |
| 2026-06-10 | 70.86 | $19.62 | 199704 |
| 2026-06-09 | 69.85 | $19.47 | 204800 |
| 2026-06-08 | 66.32 | $18.99 | 143903 |
| 2026-06-05 | 64.94 | $18.82 | 196341 |
| 2026-06-04 | 60.50 | $18.33 | 253543 |
| 2026-06-03 | 55.84 | $17.90 | 118929 |
| 2026-06-02 | 61.45 | $18.25 | 199500 |
| 2026-06-01 | 57.76 | $17.93 | 231300 |
| 2026-05-29 | 55.36 | $17.74 | 100700 |
| 2026-05-28 | 55.36 | $17.74 | 70000 |
| 2026-05-27 | 53.86 | $17.62 | 42142 |
| 2026-05-26 | 58.02 | $17.89 | 112900 |
| 2026-05-22 | 56.85 | $17.79 | 99200 |
| 2026-05-21 | 56.15 | $17.73 | 107100 |
| 2026-05-20 | 55.81 | $17.70 | 66729 |
| 2026-05-19 | 54.70 | $17.60 | 77319 |
| 2026-05-18 | 53.59 | $17.50 | 57346 |
| 2026-05-15 | 52.14 | $17.37 | 61515 |
| 2026-05-14 | 56.38 | $17.70 | 63320 |
| 2026-05-13 | 58.29 | $17.84 | 161100 |
| 2026-05-12 | 63.39 | $18.19 | 212600 |
| 2026-05-11 | 63.39 | $18.19 | 58000 |
| 2026-05-08 | 63.23 | $18.17 | 120337 |
| 2026-05-07 | 64.48 | $18.26 | 272500 |
| 2026-05-06 | 57.68 | $17.49 | 195503 |
| 2026-05-05 | 58.51 | $17.55 | 129544 |
| 2026-05-04 | 57.64 | $17.46 | 100500 |
| 2026-05-01 | 65.44 | $18.00 | 111037 |
| 2026-04-30 | 62.78 | $17.70 | 74600 |
| 2026-04-29 | 63.40 | $17.74 | 97204 |
| 2026-04-28 | 63.69 | $17.76 | 66990 |
| 2026-04-27 | 60.14 | $17.36 | 64208 |
| 2026-04-24 | 65.47 | $17.71 | 162000 |
| 2026-04-23 | 62.49 | $17.38 | 152507 |
| 2026-04-22 | 60.22 | $17.15 | 55500 |
| 2026-04-21 | 65.63 | $17.48 | 209700 |
| 2026-04-20 | 65.18 | $17.43 | 137900 |
| 2026-04-17 | 63.64 | $17.26 | 288200 |
| 2026-04-16 | 60.42 | $16.93 | 52148 |
| 2026-04-15 | 59.91 | $16.88 | 75800 |
| 2026-04-14 | 62.68 | $17.06 | 119800 |
| 2026-04-13 | 60.25 | $16.81 | 90123 |
| 2026-04-10 | 56.72 | $16.48 | 112500 |
| 2026-04-09 | 57.31 | $16.52 | 78700 |
| 2026-04-08 | 53.92 | $16.22 | 109300 |
| 2026-04-07 | 51.86 | $16.05 | 66238 |
| 2026-04-06 | 49.33 | $15.85 | 91903 |
| 2026-04-02 | 44.92 | $15.53 | 51924 |
| 2026-04-01 | 43.76 | $15.45 | 56120 |
| 2026-03-31 | 43.98 | $15.47 | 133300 |
| 2026-03-30 | 40.73 | $15.24 | 115842 |
| 2026-03-27 | 41.02 | $15.27 | 62025 |
| 2026-03-26 | 43.00 | $15.47 | 75101 |
| 2026-03-25 | 43.30 | $15.50 | 144200 |
| 2026-03-24 | 44.36 | $15.61 | 74700 |
| 2026-03-23 | 46.86 | $15.86 | 101401 |
| 2026-03-20 | 41.62 | $15.44 | 285000 |
| 2026-03-19 | 50.25 | $16.21 | 90768 |
| 2026-03-18 | 48.54 | $16.08 | 81314 |
| 2026-03-17 | 52.21 | $16.36 | 71400 |
| 2026-03-16 | 51.59 | $16.31 | 96100 |
| 2026-03-13 | 47.85 | $16.02 | 80308 |
| 2026-03-12 | 48.84 | $16.10 | 91745 |
| 2026-03-11 | 49.45 | $16.15 | 68200 |
| 2026-03-10 | 50.16 | $16.21 | 87600 |
| 2026-03-09 | 47.15 | $15.96 | 158900 |
| 2026-03-06 | 53.67 | $16.49 | 132738 |
| 2026-03-05 | 57.36 | $16.75 | 125421 |
| 2026-03-04 | 58.24 | $16.81 | 143748 |
| 2026-03-03 | 54.24 | $16.45 | 139800 |
| 2026-03-02 | 55.79 | $16.56 | 81600 |
| 2026-02-27 | 55.93 | $16.57 | 119100 |
| 2026-02-26 | 59.27 | $16.81 | 181628 |
| 2026-02-25 | 55.25 | $16.43 | 355414 |
| 2026-02-24 | 56.08 | $16.49 | 118126 |
| 2026-02-23 | 55.87 | $16.47 | 216741 |
| 2026-02-20 | 53.21 | $16.22 | 78154 |
| 2026-02-19 | 49.77 | $15.92 | 64300 |
| 2026-02-18 | 52.33 | $16.13 | 99900 |
| 2026-02-17 | 53.84 | $16.25 | 72211 |
| 2026-02-13 | 52.87 | $16.16 | 87937 |
| 2026-02-12 | 49.40 | $15.85 | 77700 |
| 2026-02-11 | 56.25 | $16.39 | 57000 |
| 2026-02-10 | 60.53 | $16.68 | 199200 |
| 2026-02-09 | 55.17 | $16.20 | 72000 |
| 2026-02-06 | 60.72 | $16.54 | 116300 |
| 2026-02-05 | 60.89 | $16.55 | 219700 |
| 2026-02-04 | 59.82 | $16.45 | 76707 |
| 2026-02-03 | 59.82 | $16.45 | 103306 |
| 2026-02-02 | 59.96 | $16.46 | 141239 |
| 2026-01-30 | 59.49 | $16.41 | 183646 |
| 2026-01-29 | 58.64 | $16.32 | 102129 |
| 2026-01-28 | 54.30 | $15.89 | 119500 |
| 2026-01-27 | 58.36 | $16.19 | 88900 |
| 2026-01-26 | 57.55 | $16.11 | 197724 |
| 2026-01-23 | 63.36 | $16.51 | 187300 |
| 2026-01-22 | 64.44 | $16.58 | 373000 |
| 2026-01-21 | 61.11 | $16.21 | 386900 |
| 2026-01-20 | 58.83 | $15.98 | 173826 |
| 2026-01-16 | 62.14 | $16.20 | 232349 |
| 2026-01-15 | 65.14 | $16.39 | 267900 |
| 2026-01-14 | 63.83 | $16.24 | 373314 |
| 2026-01-13 | 61.83 | $16.02 | 301835 |
| 2026-01-12 | 61.18 | $15.95 | 374000 |
| 2026-01-09 | 57.98 | $15.62 | 170013 |
| 2026-01-08 | 59.10 | $15.70 | 302527 |
| 2026-01-07 | 60.35 | $15.79 | 260342 |
| 2026-01-06 | 56.47 | $15.39 | 245246 |
| 2026-01-05 | 52.62 | $15.04 | 269800 |
| 2026-01-02 | 50.85 | $14.89 | 89800 |
| 2025-12-31 | 49.29 | $14.76 | 212100 |
| 2025-12-30 | 55.32 | $15.23 | 96016 |
| 2025-12-29 | 53.84 | $15.10 | 121000 |
| 2025-12-26 | 57.62 | $15.37 | 94200 |
| 2025-12-24 | 58.04 | $15.40 | 97605 |
| 2025-12-23 | 53.55 | $14.99 | 197703 |
| 2025-12-22 | 54.63 | $15.07 | 124745 |
| 2025-12-19 | 56.54 | $15.21 | 819705 |
| 2025-12-18 | 60.25 | $15.47 | 141120 |
| 2025-12-17 | 59.67 | $15.41 | 104716 |
| 2025-12-16 | 61.66 | $15.55 | 165338 |
| 2025-12-15 | 60.95 | $15.47 | 211406 |
| 2025-12-12 | 56.99 | $15.05 | 108500 |
| 2025-12-11 | 56.59 | $15.01 | 120521 |
| 2025-12-10 | 57.35 | $15.07 | 131500 |
| 2025-12-09 | 60.02 | $15.28 | 196500 |
| 2025-12-08 | 58.80 | $15.14 | 171641 |
| 2025-12-05 | 62.82 | $15.45 | 99300 |
| 2025-12-04 | 64.03 | $15.54 | 196300 |
| 2025-12-03 | 62.03 | $15.28 | 96607 |
| 2025-12-02 | 58.94 | $14.91 | 87500 |
| 2025-12-01 | 59.94 | $14.99 | 81900 |
| 2025-11-28 | 63.66 | $15.28 | 74900 |
| 2025-11-26 | 64.72 | $15.36 | 134347 |
| 2025-11-25 | 63.57 | $15.20 | 229600 |
| 2025-11-24 | 58.71 | $14.59 | 179400 |
| 2025-11-21 | 59.58 | $14.66 | 302613 |
| 2025-11-20 | 49.59 | $13.67 | 116500 |
| 2025-11-19 | 63.82 | $14.61 | 145524 |
| 2025-11-18 | 62.63 | $14.50 | 116923 |
| 2025-11-17 | 61.76 | $14.42 | 181004 |
| 2025-11-14 | 59.63 | $14.23 | 221600 |
| 2025-11-13 | 54.74 | $13.84 | 215900 |
| 2025-11-12 | 51.44 | $13.61 | 107104 |
| 2025-11-11 | 51.60 | $13.62 | 104800 |
| 2025-11-10 | 45.14 | $13.21 | 78500 |
| 2025-11-07 | 42.66 | $13.07 | 78945 |
| 2025-11-06 | 41.77 | $13.02 | 84700 |
| 2025-11-05 | 43.44 | $13.15 | 82500 |
| 2025-11-04 | 42.77 | $13.11 | 95800 |
| 2025-11-03 | 45.19 | $13.30 | 72800 |
| 2025-10-31 | 45.19 | $13.30 | 193300 |
| 2025-10-30 | 45.67 | $13.34 | 66025 |
| 2025-10-29 | 47.64 | $13.50 | 107217 |
| 2025-10-28 | 53.35 | $13.92 | 90538 |
| 2025-10-27 | 54.23 | $13.98 | 57727 |
| 2025-10-24 | 58.03 | $14.23 | 92900 |
| 2025-10-23 | 55.16 | $13.99 | 74000 |
| 2025-10-22 | 54.55 | $13.94 | 101200 |
| 2025-10-21 | 52.19 | $13.75 | 273346 |
| 2025-10-20 | 56.92 | $14.07 | 75333 |
| 2025-10-17 | 56.45 | $14.03 | 102916 |
| 2025-10-16 | 64.27 | $14.50 | 115100 |
| 2025-10-15 | 62.81 | $14.36 | 142410 |
| 2025-10-14 | 59.57 | $14.07 | 135101 |
| 2025-10-13 | 56.86 | $13.85 | 128438 |
| 2025-10-10 | 51.04 | $13.44 | 212037 |
| 2025-10-09 | 55.55 | $13.70 | 68810 |
| 2025-10-08 | 56.46 | $13.75 | 82927 |
| 2025-10-07 | 55.91 | $13.71 | 164341 |
| 2025-10-06 | 56.59 | $13.75 | 270546 |
| 2025-10-03 | 59.33 | $13.91 | 88200 |
| 2025-10-02 | 55.91 | $13.64 | 125512 |
| 2025-10-01 | 57.61 | $13.74 | 100701 |
| 2025-09-30 | 57.24 | $13.71 | 146300 |
| 2025-09-29 | 55.51 | $13.57 | 136000 |
| 2025-09-26 | 56.13 | $13.61 | 58100 |
| 2025-09-25 | 53.17 | $13.37 | 79105 |
| 2025-09-24 | 55.54 | $13.53 | 108937 |
| 2025-09-23 | 55.19 | $13.50 | 100800 |
| 2025-09-22 | 55.75 | $13.54 | 141200 |
| 2025-09-19 | 58.91 | $13.76 | 557100 |
| 2025-09-18 | 57.13 | $13.59 | 201816 |
| 2025-09-17 | 53.64 | $13.28 | 234800 |
| 2025-09-16 | 57.67 | $13.56 | 111318 |
| 2025-09-15 | 59.48 | $13.68 | 113000 |
| 2025-09-12 | 59.63 | $13.69 | 77713 |
| 2025-09-11 | 60.64 | $13.76 | 99200 |
| 2025-09-10 | 58.85 | $13.57 | 189100 |
| 2025-09-09 | 57.19 | $13.40 | 107600 |
| 2025-09-08 | 57.19 | $13.40 | 120500 |
| 2025-09-05 | 57.31 | $13.41 | 116624 |
| 2025-09-04 | 55.78 | $13.24 | 165100 |
| 2025-09-03 | 55.78 | $13.24 | 180700 |
| 2025-09-02 | 53.75 | $13.01 | 219500 |
| 2025-08-29 | 57.68 | $13.37 | 162028 |
| 2025-08-28 | 59.17 | $13.50 | 240522 |
| 2025-08-27 | 58.54 | $13.42 | 70900 |
| 2025-08-26 | 57.14 | $13.24 | 114233 |
| 2025-08-25 | 59.47 | $13.46 | 140500 |
| 2025-08-22 | 63.02 | $13.78 | 240500 |
| 2025-08-21 | 59.51 | $13.29 | 306100 |
| 2025-08-20 | 58.67 | $13.18 | 342205 |
| 2025-08-19 | 57.45 | $13.02 | 157500 |
| 2025-08-18 | 54.59 | $12.66 | 165300 |
| 2025-08-15 | 52.13 | $12.37 | 113500 |
| 2025-08-14 | 56.23 | $12.78 | 316500 |
| 2025-08-13 | 52.13 | $12.31 | 243708 |
| 2025-08-12 | 50.25 | $12.11 | 110540 |
| 2025-08-11 | 46.88 | $11.77 | 208504 |
| 2025-08-08 | 52.33 | $12.32 | 207510 |
| 2025-08-07 | 50.13 | $12.10 | 192200 |
| 2025-08-06 | 49.63 | $12.05 | 248900 |
| 2025-08-05 | 48.34 | $11.92 | 105521 |
| 2025-08-04 | 46.03 | $11.69 | 154125 |
| 2025-08-01 | 41.83 | $11.30 | 452049 |
| 2025-07-31 | 45.92 | $11.77 | 193800 |
| 2025-07-30 | 48.91 | $12.08 | 202900 |
| 2025-07-29 | 54.11 | $12.56 | 99205 |
| 2025-07-28 | 50.91 | $12.25 | 124500 |
| 2025-07-25 | 58.53 | $12.86 | 112933 |
| 2025-07-24 | 55.53 | $12.57 | 99649 |
| 2025-07-23 | 57.58 | $12.72 | 245900 |
| 2025-07-22 | 56.67 | $12.63 | 154617 |
| 2025-07-21 | 54.49 | $12.42 | 80235 |
| 2025-07-18 | 52.45 | $12.23 | 84800 |
| 2025-07-17 | 51.69 | $12.16 | 85900 |
| 2025-07-16 | 52.02 | $12.19 | 107000 |
| 2025-07-15 | 50.38 | $12.03 | 195940 |
| 2025-07-14 | 55.85 | $12.51 | 228430 |
| 2025-07-11 | 54.58 | $12.38 | 254044 |
| 2025-07-10 | 52.38 | $12.16 | 195500 |
| 2025-07-09 | 49.86 | $11.92 | 104321 |
| 2025-07-08 | 49.22 | $11.86 | 269305 |
| 2025-07-07 | 47.75 | $11.72 | 380400 |
| 2025-07-03 | 56.15 | $12.48 | 121000 |
| 2025-07-02 | 56.77 | $12.53 | 167300 |
| 2025-07-01 | 54.05 | $12.25 | 282840 |
| 2025-06-30 | 51.47 | $12.00 | 288400 |
| 2025-06-27 | 56.02 | $12.38 | 1.1M |
| 2025-06-26 | 48.63 | $11.73 | 245906 |
| 2025-06-25 | 45.98 | $11.53 | 265100 |
| 2025-06-24 | 51.54 | $11.97 | 370800 |
| 2025-06-23 | 49.43 | $11.81 | 219500 |
| 2025-06-20 | 46.23 | $11.58 | 507300 |
| 2025-06-18 | 46.47 | $11.60 | 352108 |
| 2025-06-17 | 45.24 | $11.51 | 1.4M |
| 2025-06-16 | 45.57 | $11.54 | 319800 |
| 2025-06-13 | 42.78 | $11.33 | 157500 |
| 2025-06-12 | 45.64 | $11.60 | 214832 |
| 2025-06-11 | 45.25 | $11.57 | 189000 |
| 2025-06-10 | 44.25 | $11.49 | 158140 |
| 2025-06-09 | 48.94 | $11.93 | 301700 |
| 2025-06-06 | 45.31 | $11.64 | 264709 |
| 2025-06-05 | 43.47 | $11.50 | 258700 |
| 2025-06-04 | 40.04 | $11.25 | 158700 |
| 2025-06-03 | 41.37 | $11.39 | 199800 |
| 2025-06-02 | 40.57 | $11.33 | 175000 |
| 2025-05-30 | 42.22 | $11.51 | 187401 |
| 2025-05-29 | 44.32 | $11.73 | 420725 |
| 2025-05-28 | 39.38 | $11.35 | 183900 |
| 2025-05-27 | 39.82 | $11.40 | 232400 |
| 2025-05-23 | 37.55 | $11.23 | 306000 |
| 2025-05-22 | 37.63 | $11.24 | 212719 |
| 2025-05-21 | 37.86 | $11.27 | 217200 |
| 2025-05-20 | 39.60 | $11.50 | 162000 |
| 2025-05-19 | 41.50 | $11.74 | 171000 |
| 2025-05-16 | 42.54 | $11.87 | 287937 |
| 2025-05-15 | 38.94 | $11.55 | 182121 |
| 2025-05-14 | 41.57 | $11.89 | 377900 |
| 2025-05-13 | 42.78 | $12.04 | 221000 |
| 2025-05-12 | 42.36 | $12.00 | 172800 |
| 2025-05-09 | 40.68 | $11.84 | 155700 |
| 2025-05-08 | 38.00 | $11.59 | 173116 |
| 2025-05-07 | 38.67 | $11.69 | 197231 |
| 2025-05-06 | 40.06 | $11.90 | 224900 |
| 2025-05-05 | 44.49 | $12.51 | 59900 |
| 2025-05-02 | 45.42 | $12.63 | 108200 |
| 2025-05-01 | 39.13 | $12.01 | 154800 |
| 2025-04-30 | 42.35 | $12.44 | 148300 |
| 2025-04-29 | 41.71 | $12.38 | 58705 |
| 2025-04-28 | 43.38 | $12.60 | 77429 |
| 2025-04-25 | 41.56 | $12.42 | 67400 |
| 2025-04-24 | 41.92 | $12.47 | 98800 |
| 2025-04-23 | 38.95 | $12.17 | 107300 |
| 2025-04-22 | 39.07 | $12.19 | 248621 |
| 2025-04-21 | 41.99 | $12.64 | 177700 |
| 2025-04-17 | 45.04 | $13.07 | 194200 |
| 2025-04-16 | 37.41 | $12.31 | 237729 |
| 2025-04-15 | 34.80 | $12.08 | 191600 |
| 2025-04-14 | 32.48 | $11.88 | 214300 |
| 2025-04-11 | 25.15 | $11.30 | 360800 |
| 2025-04-10 | 23.65 | $11.19 | 186146 |
| 2025-04-09 | 25.69 | $11.65 | 225500 |
| 2025-04-08 | 16.64 | $11.04 | 154433 |
| 2025-04-07 | 17.10 | $11.18 | 238037 |
| 2025-04-04 | 18.92 | $11.70 | 188102 |
| 2025-04-03 | 20.26 | $12.04 | 153700 |
| 2025-04-02 | 23.40 | $12.72 | 137100 |
| 2025-04-01 | 20.82 | $12.57 | 173200 |
| 2025-03-31 | 21.85 | $12.79 | 372811 |
| 2025-03-28 | 22.33 | $12.89 | 196045 |
| 2025-03-27 | 23.64 | $13.16 | 237110 |
| 2025-03-26 | 21.86 | $13.05 | 121500 |
| 2025-03-25 | 22.17 | $13.12 | 215849 |
| 2025-03-24 | 23.45 | $13.40 | 344726 |
| 2025-03-21 | 23.30 | $13.39 | 828438 |
| 2025-03-20 | 24.06 | $13.56 | 338400 |
| 2025-03-19 | 29.17 | $14.52 | 156536 |
| 2025-03-18 | 27.02 | $14.38 | 113900 |
| 2025-03-17 | 28.55 | $14.64 | 144800 |
| 2025-03-14 | 25.79 | $14.46 | 206700 |
| 2025-03-13 | 25.95 | $14.49 | 532243 |
| 2025-03-12 | 27.62 | $14.80 | 164100 |
| 2025-03-11 | 29.29 | $15.09 | 264300 |
| 2025-03-10 | 30.95 | $15.36 | 146700 |
| 2025-03-07 | 35.88 | $16.05 | 146900 |
| 2025-03-06 | 36.60 | $16.14 | 106800 |
| 2025-03-05 | 38.83 | $16.41 | 114117 |
| 2025-03-04 | 38.70 | $16.40 | 100800 |
| 2025-03-03 | 42.14 | $16.80 | 96800 |
| 2025-02-28 | 44.98 | $17.10 | 132900 |
| 2025-02-27 | 41.87 | $16.85 | 115131 |
| 2025-02-26 | 42.42 | $16.91 | 95303 |
| 2025-02-25 | 47.86 | $17.46 | 238306 |
| 2025-02-24 | 46.68 | $17.36 | 183100 |
| 2025-02-21 | 45.63 | $17.27 | 121200 |
| 2025-02-20 | 47.72 | $17.48 | 91700 |
| 2025-02-19 | 47.72 | $17.48 | 78000 |
| 2025-02-18 | 48.48 | $17.56 | 102000 |
| 2025-02-14 | 47.79 | $17.49 | 60500 |
| 2025-02-13 | 49.41 | $17.67 | 96407 |
| 2025-02-12 | 50.32 | $17.77 | 67500 |
| 2025-02-11 | 51.30 | $17.88 | 50300 |
| 2025-02-10 | 48.25 | $17.53 | 47815 |
| 2025-02-07 | 49.51 | $17.68 | 62500 |
| 2025-02-06 | 50.77 | $17.83 | 58300 |
| 2025-02-05 | 51.02 | $17.86 | 100600 |
| 2025-02-04 | 49.70 | $17.69 | 114800 |
| 2025-02-03 | 45.08 | $17.13 | 90500 |
| 2025-01-31 | 45.87 | $17.24 | 83900 |
| 2025-01-30 | 46.71 | $17.36 | 93300 |
| 2025-01-29 | 46.40 | $17.32 | 83200 |
| 2025-01-28 | 49.21 | $17.73 | 259600 |
| 2025-01-27 | 47.89 | $17.55 | 104400 |
| 2025-01-24 | 42.29 | $16.84 | 70719 |
| 2025-01-23 | 42.53 | $16.88 | 260544 |
| 2025-01-22 | 44.94 | $17.27 | 216500 |
| 2025-01-21 | 51.16 | $18.15 | 246314 |
| 2025-01-17 | 40.93 | $16.99 | 313100 |
| 2025-01-16 | 42.08 | $17.15 | 125600 |
| 2025-01-15 | 38.26 | $16.78 | 102500 |
| 2025-01-14 | 38.58 | $16.83 | 158033 |
| 2025-01-13 | 29.27 | $16.02 | 293943 |
| 2025-01-10 | 25.70 | $15.75 | 196800 |
| 2025-01-08 | 32.95 | $16.99 | 645900 |
| 2025-01-07 | 33.31 | $17.04 | 404946 |
| 2025-01-06 | 37.87 | $17.62 | 298416 |
| 2025-01-03 | 40.32 | $17.89 | 178646 |
| 2025-01-02 | 40.87 | $17.95 | 101139 |
| 2024-12-31 | 42.55 | $18.13 | 432600 |
| 2024-12-30 | 40.22 | $17.95 | 118633 |
| 2024-12-27 | 42.49 | $18.20 | 280840 |
| 2024-12-26 | 49.62 | $18.87 | 199155 |
| 2024-12-24 | 49.62 | $18.87 | 64500 |
| 2024-12-23 | 45.82 | $18.56 | 122400 |
| 2024-12-20 | 41.36 | $18.23 | 3.1M |
| 2024-12-19 | 39.78 | $18.12 | 311900 |
| 2024-12-18 | 43.51 | $18.49 | 322419 |
| 2024-12-17 | 51.28 | $19.12 | 324735 |
| 2024-12-16 | 49.66 | $19.00 | 397543 |
| 2024-12-13 | 47.43 | $18.84 | 307700 |
| 2024-12-12 | 50.76 | $19.09 | 123139 |
| 2024-12-11 | 58.75 | $19.60 | 61604 |
| 2024-12-10 | 57.11 | $19.47 | 196820 |
| 2024-12-09 | 57.11 | $19.47 | 261100 |
| 2024-12-06 | 54.35 | $19.25 | 180728 |
| 2024-12-05 | 54.23 | $19.24 | 111600 |
| 2024-12-04 | 56.63 | $19.40 | 117900 |
| 2024-12-03 | 59.44 | $19.58 | 144300 |
| 2024-12-02 | 59.59 | $19.59 | 162241 |
| 2024-11-29 | 57.47 | $19.39 | 106620 |
| 2024-11-27 | 55.82 | $19.24 | 293735 |
| 2024-11-26 | 49.89 | $18.76 | 116800 |
| 2024-11-25 | 51.67 | $18.89 | 153800 |
| 2024-11-22 | 49.29 | $18.71 | 105000 |
| 2024-11-21 | 49.29 | $18.71 | 115300 |
| 2024-11-20 | 44.48 | $18.36 | 121027 |
| 2024-11-19 | 47.67 | $18.62 | 55500 |
| 2024-11-18 | 46.26 | $18.52 | 128700 |
| 2024-11-15 | 47.23 | $18.60 | 74000 |
| 2024-11-14 | 53.16 | $19.05 | 110800 |
| 2024-11-13 | 53.30 | $19.06 | 207632 |
| 2024-11-12 | 54.54 | $19.15 | 168400 |
| 2024-11-11 | 52.44 | $18.97 | 158706 |
| 2024-11-08 | 51.61 | $18.90 | 76700 |
| 2024-11-07 | 50.92 | $18.84 | 89200 |
| 2024-11-06 | 50.12 | $18.77 | 149103 |
| 2024-11-05 | 55.61 | $19.22 | 105447 |
| 2024-11-04 | 51.46 | $18.85 | 118011 |
| 2024-11-01 | 50.51 | $18.77 | 135041 |
| 2024-10-31 | 49.21 | $18.66 | 154700 |
| 2024-10-30 | 53.98 | $19.05 | 144612 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.48
2026-07-24
Close Price
$21.17
Vol: 157140
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -41.48 | $21.17 | 157140 |
| 2026-07-23 | -35.91 | $21.22 | 139108 |
| 2026-07-22 | -36.58 | $21.20 | 244641 |
| 2026-07-21 | -20.47 | $21.68 | 139013 |
| 2026-07-20 | -21.99 | $21.54 | 137200 |
| 2026-07-17 | -10.28 | $21.92 | 155011 |
| 2026-07-16 | -12.67 | $21.83 | 210697 |
| 2026-07-15 | -37.74 | $20.92 | 287530 |
| 2026-07-14 | -1.06 | $21.47 | 90743 |
| 2026-07-13 | -8.36 | $21.18 | 191564 |
| 2026-07-10 | -21.09 | $20.83 | 126400 |
| 2026-07-09 | -16.00 | $20.97 | 153213 |
| 2026-07-08 | -28.00 | $20.64 | 328009 |
| 2026-07-07 | -25.82 | $20.70 | 213600 |
| 2026-07-06 | -18.86 | $20.73 | 236815 |
| 2026-07-02 | -9.42 | $20.86 | 230233 |
| 2026-07-01 | -4.63 | $20.49 | 170145 |
| 2026-06-30 | -9.68 | $20.23 | 168039 |
| 2026-06-29 | -6.76 | $20.31 | 117000 |
| 2026-06-26 | -11.30 | $20.10 | 422929 |
| 2026-06-25 | -24.58 | $19.70 | 168800 |
| 2026-06-24 | -20.60 | $19.82 | 494124 |
| 2026-06-23 | -0.39 | $19.99 | 121358 |
| 2026-06-22 | -11.28 | $19.71 | 111323 |
| 2026-06-18 | -15.53 | $19.59 | 437100 |
| 2026-06-17 | -32.58 | $19.14 | 215100 |
| 2026-06-16 | -22.06 | $19.40 | 167100 |
| 2026-06-15 | -16.79 | $19.53 | 150512 |
| 2026-06-12 | -3.61 | $19.87 | 179700 |
| 2026-06-11 | -12.87 | $19.57 | 130528 |
| 2026-06-10 | -10.37 | $19.62 | 199704 |
| 2026-06-09 | -15.93 | $19.47 | 204800 |
| 2026-06-08 | -8.67 | $18.99 | 143903 |
| 2026-06-05 | -7.43 | $18.82 | 196341 |
| 2026-06-04 | -12.12 | $18.33 | 253543 |
| 2026-06-03 | -44.70 | $17.90 | 118929 |
| 2026-06-02 | -18.18 | $18.25 | 199500 |
| 2026-06-01 | -42.42 | $17.93 | 231300 |
| 2026-05-29 | -56.82 | $17.74 | 100700 |
| 2026-05-28 | -56.82 | $17.74 | 70000 |
| 2026-05-27 | -65.91 | $17.62 | 42142 |
| 2026-05-26 | -45.45 | $17.89 | 112900 |
| 2026-05-22 | -53.03 | $17.79 | 99200 |
| 2026-05-21 | -55.88 | $17.73 | 107100 |
| 2026-05-20 | -58.09 | $17.70 | 66729 |
| 2026-05-19 | -60.14 | $17.60 | 77319 |
| 2026-05-18 | -66.89 | $17.50 | 57346 |
| 2026-05-15 | -63.64 | $17.37 | 61515 |
| 2026-05-14 | -44.89 | $17.70 | 63320 |
| 2026-05-13 | -36.93 | $17.84 | 161100 |
| 2026-05-12 | -17.05 | $18.19 | 212600 |
| 2026-05-11 | -16.67 | $18.19 | 58000 |
| 2026-05-08 | -14.22 | $18.17 | 120337 |
| 2026-05-07 | -9.82 | $18.26 | 272500 |
| 2026-05-06 | -28.91 | $17.49 | 195503 |
| 2026-05-05 | -26.07 | $17.55 | 129544 |
| 2026-05-04 | -24.33 | $17.46 | 100500 |
| 2026-05-01 | 0.00 | $18.00 | 111037 |
| 2026-04-30 | -9.78 | $17.70 | 74600 |
| 2026-04-29 | -6.64 | $17.74 | 97204 |
| 2026-04-28 | -5.61 | $17.76 | 66990 |
| 2026-04-27 | -19.24 | $17.36 | 64208 |
| 2026-04-24 | -7.22 | $17.71 | 162000 |
| 2026-04-23 | -18.56 | $17.38 | 152507 |
| 2026-04-22 | -26.46 | $17.15 | 55500 |
| 2026-04-21 | -15.12 | $17.48 | 209700 |
| 2026-04-20 | -7.98 | $17.43 | 137900 |
| 2026-04-17 | -14.45 | $17.26 | 288200 |
| 2026-04-16 | -21.95 | $16.93 | 52148 |
| 2026-04-15 | -23.98 | $16.88 | 75800 |
| 2026-04-14 | -16.67 | $17.06 | 119800 |
| 2026-04-13 | -1.10 | $16.81 | 90123 |
| 2026-04-10 | -15.03 | $16.48 | 112500 |
| 2026-04-09 | -7.36 | $16.52 | 78700 |
| 2026-04-08 | -25.77 | $16.22 | 109300 |
| 2026-04-07 | -36.20 | $16.05 | 66238 |
| 2026-04-06 | -48.47 | $15.85 | 91903 |
| 2026-04-02 | -68.10 | $15.53 | 51924 |
| 2026-04-01 | -74.86 | $15.45 | 56120 |
| 2026-03-31 | -76.29 | $15.47 | 133300 |
| 2026-03-30 | -88.14 | $15.24 | 115842 |
| 2026-03-27 | -93.33 | $15.27 | 62025 |
| 2026-03-26 | -82.32 | $15.47 | 75101 |
| 2026-03-25 | -81.96 | $15.50 | 144200 |
| 2026-03-24 | -76.29 | $15.61 | 74700 |
| 2026-03-23 | -63.40 | $15.86 | 101401 |
| 2026-03-20 | -85.05 | $15.44 | 285000 |
| 2026-03-19 | -61.54 | $16.21 | 90768 |
| 2026-03-18 | -70.63 | $16.08 | 81314 |
| 2026-03-17 | -51.05 | $16.36 | 71400 |
| 2026-03-16 | -54.55 | $16.31 | 96100 |
| 2026-03-13 | -74.83 | $16.02 | 80308 |
| 2026-03-12 | -69.23 | $16.10 | 91745 |
| 2026-03-11 | -65.73 | $16.15 | 68200 |
| 2026-03-10 | -61.54 | $16.21 | 87600 |
| 2026-03-09 | -79.02 | $15.96 | 158900 |
| 2026-03-06 | -42.86 | $16.49 | 132738 |
| 2026-03-05 | -24.29 | $16.75 | 125421 |
| 2026-03-04 | -20.00 | $16.81 | 143748 |
| 2026-03-03 | -45.71 | $16.45 | 139800 |
| 2026-03-02 | -37.86 | $16.56 | 81600 |
| 2026-02-27 | -36.36 | $16.57 | 119100 |
| 2026-02-26 | -19.58 | $16.81 | 181628 |
| 2026-02-25 | -34.19 | $16.43 | 355414 |
| 2026-02-24 | -29.06 | $16.49 | 118126 |
| 2026-02-23 | -30.77 | $16.47 | 216741 |
| 2026-02-20 | -60.28 | $16.22 | 78154 |
| 2026-02-19 | -81.56 | $15.92 | 64300 |
| 2026-02-18 | -66.67 | $16.13 | 99900 |
| 2026-02-17 | -58.16 | $16.25 | 72211 |
| 2026-02-13 | -64.54 | $16.16 | 87937 |
| 2026-02-12 | -86.52 | $15.85 | 77700 |
| 2026-02-11 | -48.23 | $16.39 | 57000 |
| 2026-02-10 | -27.66 | $16.68 | 199200 |
| 2026-02-09 | -57.24 | $16.20 | 72000 |
| 2026-02-06 | -34.87 | $16.54 | 116300 |
| 2026-02-05 | -34.21 | $16.55 | 219700 |
| 2026-02-04 | -35.03 | $16.45 | 76707 |
| 2026-02-03 | -28.57 | $16.45 | 103306 |
| 2026-02-02 | -24.40 | $16.46 | 141239 |
| 2026-01-30 | -26.40 | $16.41 | 183646 |
| 2026-01-29 | -30.00 | $16.32 | 102129 |
| 2026-01-28 | -47.20 | $15.89 | 119500 |
| 2026-01-27 | -35.20 | $16.19 | 88900 |
| 2026-01-26 | -38.40 | $16.11 | 197724 |
| 2026-01-23 | -22.40 | $16.51 | 187300 |
| 2026-01-22 | -6.07 | $16.58 | 373000 |
| 2026-01-21 | -19.21 | $16.21 | 386900 |
| 2026-01-20 | -30.54 | $15.98 | 173826 |
| 2026-01-16 | -19.70 | $16.20 | 232349 |
| 2026-01-15 | -10.34 | $16.39 | 267900 |
| 2026-01-14 | -17.73 | $16.24 | 373314 |
| 2026-01-13 | -9.94 | $16.02 | 301835 |
| 2026-01-12 | -9.80 | $15.95 | 374000 |
| 2026-01-09 | -31.37 | $15.62 | 170013 |
| 2026-01-08 | -26.14 | $15.70 | 302527 |
| 2026-01-07 | -8.27 | $15.79 | 260342 |
| 2026-01-06 | -33.33 | $15.39 | 245246 |
| 2026-01-05 | -61.79 | $15.04 | 269800 |
| 2026-01-02 | -74.59 | $14.89 | 89800 |
| 2025-12-31 | -85.25 | $14.76 | 212100 |
| 2025-12-30 | -47.50 | $15.23 | 96016 |
| 2025-12-29 | -58.33 | $15.10 | 121000 |
| 2025-12-26 | -35.83 | $15.37 | 94200 |
| 2025-12-24 | -33.33 | $15.40 | 97605 |
| 2025-12-23 | -67.50 | $14.99 | 197703 |
| 2025-12-22 | -52.90 | $15.07 | 124745 |
| 2025-12-19 | -26.94 | $15.21 | 819705 |
| 2025-12-18 | -15.07 | $15.47 | 141120 |
| 2025-12-17 | -17.81 | $15.41 | 104716 |
| 2025-12-16 | -8.92 | $15.55 | 165338 |
| 2025-12-15 | -12.68 | $15.47 | 211406 |
| 2025-12-12 | -31.22 | $15.05 | 108500 |
| 2025-12-11 | -33.03 | $15.01 | 120521 |
| 2025-12-10 | -28.15 | $15.07 | 131500 |
| 2025-12-09 | -17.97 | $15.28 | 196500 |
| 2025-12-08 | -21.58 | $15.14 | 171641 |
| 2025-12-05 | -10.25 | $15.45 | 99300 |
| 2025-12-04 | -7.02 | $15.54 | 196300 |
| 2025-12-03 | -16.14 | $15.28 | 96607 |
| 2025-12-02 | -29.12 | $14.91 | 87500 |
| 2025-12-01 | -26.32 | $14.99 | 81900 |
| 2025-11-28 | -16.14 | $15.28 | 74900 |
| 2025-11-26 | -13.33 | $15.36 | 134347 |
| 2025-11-25 | -18.95 | $15.20 | 229600 |
| 2025-11-24 | -16.26 | $14.59 | 179400 |
| 2025-11-21 | -9.69 | $14.66 | 302613 |
| 2025-11-20 | -60.20 | $13.67 | 116500 |
| 2025-11-19 | -12.24 | $14.61 | 145524 |
| 2025-11-18 | -13.44 | $14.50 | 116923 |
| 2025-11-17 | -3.77 | $14.42 | 181004 |
| 2025-11-14 | -8.84 | $14.23 | 221600 |
| 2025-11-13 | -40.25 | $13.84 | 215900 |
| 2025-11-12 | -59.55 | $13.61 | 107104 |
| 2025-11-11 | -58.99 | $13.62 | 104800 |
| 2025-11-10 | -82.02 | $13.21 | 78500 |
| 2025-11-07 | -89.89 | $13.07 | 78945 |
| 2025-11-06 | -92.70 | $13.02 | 84700 |
| 2025-11-05 | -89.41 | $13.15 | 82500 |
| 2025-11-04 | -91.76 | $13.11 | 95800 |
| 2025-11-03 | -80.59 | $13.30 | 72800 |
| 2025-10-31 | -87.82 | $13.30 | 193300 |
| 2025-10-30 | -95.00 | $13.34 | 66025 |
| 2025-10-29 | -83.57 | $13.50 | 107217 |
| 2025-10-28 | -53.57 | $13.92 | 90538 |
| 2025-10-27 | -46.00 | $13.98 | 57727 |
| 2025-10-24 | -29.33 | $14.23 | 92900 |
| 2025-10-23 | -45.33 | $13.99 | 74000 |
| 2025-10-22 | -48.67 | $13.94 | 101200 |
| 2025-10-21 | -61.33 | $13.75 | 273346 |
| 2025-10-20 | -40.00 | $14.07 | 75333 |
| 2025-10-17 | -42.67 | $14.03 | 102916 |
| 2025-10-16 | -11.33 | $14.50 | 115100 |
| 2025-10-15 | -1.64 | $14.36 | 142410 |
| 2025-10-14 | -12.50 | $14.07 | 135101 |
| 2025-10-13 | -32.35 | $13.85 | 128438 |
| 2025-10-10 | -72.55 | $13.44 | 212037 |
| 2025-10-09 | -47.06 | $13.70 | 68810 |
| 2025-10-08 | -42.16 | $13.75 | 82927 |
| 2025-10-07 | -46.08 | $13.71 | 164341 |
| 2025-10-06 | -42.16 | $13.75 | 270546 |
| 2025-10-03 | -13.79 | $13.91 | 88200 |
| 2025-10-02 | -44.83 | $13.64 | 125512 |
| 2025-10-01 | -27.50 | $13.74 | 100701 |
| 2025-09-30 | -22.52 | $13.71 | 146300 |
| 2025-09-29 | -35.14 | $13.57 | 136000 |
| 2025-09-26 | -31.53 | $13.61 | 58100 |
| 2025-09-25 | -53.15 | $13.37 | 79105 |
| 2025-09-24 | -38.74 | $13.53 | 108937 |
| 2025-09-23 | -41.44 | $13.50 | 100800 |
| 2025-09-22 | -37.84 | $13.54 | 141200 |
| 2025-09-19 | -18.02 | $13.76 | 557100 |
| 2025-09-18 | -32.11 | $13.59 | 201816 |
| 2025-09-17 | -60.55 | $13.28 | 234800 |
| 2025-09-16 | -29.23 | $13.56 | 111318 |
| 2025-09-15 | -16.67 | $13.68 | 113000 |
| 2025-09-12 | -13.07 | $13.69 | 77713 |
| 2025-09-11 | -8.50 | $13.76 | 99200 |
| 2025-09-10 | -17.02 | $13.57 | 189100 |
| 2025-09-09 | -23.45 | $13.40 | 107600 |
| 2025-09-08 | -23.11 | $13.40 | 120500 |
| 2025-09-05 | -22.64 | $13.41 | 116624 |
| 2025-09-04 | -30.66 | $13.24 | 165100 |
| 2025-09-03 | -30.66 | $13.24 | 180700 |
| 2025-09-02 | -38.26 | $13.01 | 219500 |
| 2025-08-29 | -21.05 | $13.37 | 162028 |
| 2025-08-28 | -14.44 | $13.50 | 240522 |
| 2025-08-27 | -17.41 | $13.42 | 70900 |
| 2025-08-26 | -24.07 | $13.24 | 114233 |
| 2025-08-25 | -15.93 | $13.46 | 140500 |
| 2025-08-22 | -4.07 | $13.78 | 240500 |
| 2025-08-21 | -7.49 | $13.29 | 306100 |
| 2025-08-20 | -5.69 | $13.18 | 342205 |
| 2025-08-19 | -11.59 | $13.02 | 157500 |
| 2025-08-18 | -28.99 | $12.66 | 165300 |
| 2025-08-15 | -43.00 | $12.37 | 113500 |
| 2025-08-14 | -23.19 | $12.78 | 316500 |
| 2025-08-13 | -34.88 | $12.31 | 243708 |
| 2025-08-12 | -46.51 | $12.11 | 110540 |
| 2025-08-11 | -66.28 | $11.77 | 208504 |
| 2025-08-08 | -34.30 | $12.32 | 207510 |
| 2025-08-07 | -47.09 | $12.10 | 192200 |
| 2025-08-06 | -50.00 | $12.05 | 248900 |
| 2025-08-05 | -57.56 | $11.92 | 105521 |
| 2025-08-04 | -70.93 | $11.69 | 154125 |
| 2025-08-01 | -93.60 | $11.30 | 452049 |
| 2025-07-31 | -88.37 | $11.77 | 193800 |
| 2025-07-30 | -64.34 | $12.08 | 202900 |
| 2025-07-29 | -27.13 | $12.56 | 99205 |
| 2025-07-28 | -51.16 | $12.25 | 124500 |
| 2025-07-25 | 0.00 | $12.86 | 112933 |
| 2025-07-24 | -16.95 | $12.57 | 99649 |
| 2025-07-23 | -3.97 | $12.72 | 245900 |
| 2025-07-22 | -1.75 | $12.63 | 154617 |
| 2025-07-21 | -15.38 | $12.42 | 80235 |
| 2025-07-18 | -31.62 | $12.23 | 84800 |
| 2025-07-17 | -34.38 | $12.16 | 85900 |
| 2025-07-16 | -22.91 | $12.19 | 107000 |
| 2025-07-15 | -31.84 | $12.03 | 195940 |
| 2025-07-14 | -5.03 | $12.51 | 228430 |
| 2025-07-11 | -12.29 | $12.38 | 254044 |
| 2025-07-10 | -24.58 | $12.16 | 195500 |
| 2025-07-09 | -37.99 | $11.92 | 104321 |
| 2025-07-08 | -41.34 | $11.86 | 269305 |
| 2025-07-07 | -49.16 | $11.72 | 380400 |
| 2025-07-03 | -6.70 | $12.48 | 121000 |
| 2025-07-02 | -1.71 | $12.53 | 167300 |
| 2025-07-01 | -8.28 | $12.25 | 282840 |
| 2025-06-30 | -24.20 | $12.00 | 288400 |
| 2025-06-27 | 0.00 | $12.38 | 1.1M |
| 2025-06-26 | -37.84 | $11.73 | 245906 |
| 2025-06-25 | -51.35 | $11.53 | 265100 |
| 2025-06-24 | -21.62 | $11.97 | 370800 |
| 2025-06-23 | -23.08 | $11.81 | 219500 |
| 2025-06-20 | -40.77 | $11.58 | 507300 |
| 2025-06-18 | -39.23 | $11.60 | 352108 |
| 2025-06-17 | -46.15 | $11.51 | 1.4M |
| 2025-06-16 | -56.44 | $11.54 | 319800 |
| 2025-06-13 | -77.23 | $11.33 | 157500 |
| 2025-06-12 | -50.50 | $11.60 | 214832 |
| 2025-06-11 | -53.47 | $11.57 | 189000 |
| 2025-06-10 | -63.21 | $11.49 | 158140 |
| 2025-06-09 | -33.06 | $11.93 | 301700 |
| 2025-06-06 | -56.45 | $11.64 | 264709 |
| 2025-06-05 | -67.74 | $11.50 | 258700 |
| 2025-06-04 | -87.90 | $11.25 | 158700 |
| 2025-06-03 | -76.61 | $11.39 | 199800 |
| 2025-06-02 | -84.97 | $11.33 | 175000 |
| 2025-05-30 | -75.15 | $11.51 | 187401 |
| 2025-05-29 | -61.82 | $11.73 | 420725 |
| 2025-05-28 | -84.85 | $11.35 | 183900 |
| 2025-05-27 | -81.82 | $11.40 | 232400 |
| 2025-05-23 | -92.12 | $11.23 | 306000 |
| 2025-05-22 | -91.52 | $11.24 | 212719 |
| 2025-05-21 | -89.70 | $11.27 | 217200 |
| 2025-05-20 | -82.24 | $11.50 | 162000 |
| 2025-05-19 | -67.10 | $11.74 | 171000 |
| 2025-05-16 | -60.98 | $11.87 | 287937 |
| 2025-05-15 | -82.70 | $11.55 | 182121 |
| 2025-05-14 | -64.32 | $11.89 | 377900 |
| 2025-05-13 | -56.22 | $12.04 | 221000 |
| 2025-05-12 | -57.75 | $12.00 | 172800 |
| 2025-05-09 | -50.20 | $11.84 | 155700 |
| 2025-05-08 | -60.32 | $11.59 | 173116 |
| 2025-05-07 | -56.28 | $11.69 | 197231 |
| 2025-05-06 | -47.77 | $11.90 | 224900 |
| 2025-05-05 | -23.08 | $12.51 | 59900 |
| 2025-05-02 | -18.22 | $12.63 | 108200 |
| 2025-05-01 | -43.32 | $12.01 | 154800 |
| 2025-04-30 | -25.91 | $12.44 | 148300 |
| 2025-04-29 | -28.34 | $12.38 | 58705 |
| 2025-04-28 | -19.43 | $12.60 | 77429 |
| 2025-04-25 | -30.12 | $12.42 | 67400 |
| 2025-04-24 | -31.11 | $12.47 | 98800 |
| 2025-04-23 | -44.29 | $12.17 | 107300 |
| 2025-04-22 | -45.70 | $12.19 | 248621 |
| 2025-04-21 | -34.09 | $12.64 | 177700 |
| 2025-04-17 | -20.13 | $13.07 | 194200 |
| 2025-04-16 | -60.37 | $12.31 | 237729 |
| 2025-04-15 | -65.73 | $12.08 | 191600 |
| 2025-04-14 | -70.40 | $11.88 | 214300 |
| 2025-04-11 | -83.92 | $11.30 | 360800 |
| 2025-04-10 | -87.71 | $11.19 | 186146 |
| 2025-04-09 | -77.80 | $11.65 | 225500 |
| 2025-04-08 | -93.65 | $11.04 | 154433 |
| 2025-04-07 | -90.97 | $11.18 | 238037 |
| 2025-04-04 | -95.29 | $11.70 | 188102 |
| 2025-04-03 | -97.51 | $12.04 | 153700 |
| 2025-04-02 | -89.85 | $12.72 | 137100 |
| 2025-04-01 | -93.79 | $12.57 | 173200 |
| 2025-03-31 | -96.42 | $12.79 | 372811 |
| 2025-03-28 | -96.19 | $12.89 | 196045 |
| 2025-03-27 | -95.26 | $13.16 | 237110 |
| 2025-03-26 | -97.87 | $13.05 | 121500 |
| 2025-03-25 | -96.65 | $13.12 | 215849 |
| 2025-03-24 | -91.34 | $13.40 | 344726 |
| 2025-03-21 | -91.56 | $13.39 | 828438 |
| 2025-03-20 | -98.07 | $13.56 | 338400 |
| 2025-03-19 | -93.47 | $14.52 | 156536 |
| 2025-03-18 | -97.63 | $14.38 | 113900 |
| 2025-03-17 | -89.91 | $14.64 | 144800 |
| 2025-03-14 | -99.72 | $14.46 | 206700 |
| 2025-03-13 | -98.87 | $14.49 | 532243 |
| 2025-03-12 | -98.46 | $14.80 | 164100 |
| 2025-03-11 | -94.79 | $15.09 | 264300 |
| 2025-03-10 | -92.96 | $15.36 | 146700 |
| 2025-03-07 | -94.66 | $16.05 | 146900 |
| 2025-03-06 | -90.29 | $16.14 | 106800 |
| 2025-03-05 | -89.89 | $16.41 | 114117 |
| 2025-03-04 | -99.38 | $16.40 | 100800 |
| 2025-03-03 | -93.08 | $16.80 | 96800 |
| 2025-02-28 | -70.00 | $17.10 | 132900 |
| 2025-02-27 | -89.23 | $16.85 | 115131 |
| 2025-02-26 | -92.44 | $16.91 | 95303 |
| 2025-02-25 | -46.22 | $17.46 | 238306 |
| 2025-02-24 | -54.62 | $17.36 | 183100 |
| 2025-02-21 | -54.41 | $17.27 | 121200 |
| 2025-02-20 | -38.97 | $17.48 | 91700 |
| 2025-02-19 | -45.75 | $17.48 | 78000 |
| 2025-02-18 | -40.52 | $17.56 | 102000 |
| 2025-02-14 | -45.10 | $17.49 | 60500 |
| 2025-02-13 | -33.33 | $17.67 | 96407 |
| 2025-02-12 | -26.80 | $17.77 | 67500 |
| 2025-02-11 | -13.39 | $17.88 | 50300 |
| 2025-02-10 | -22.57 | $17.53 | 47815 |
| 2025-02-07 | -17.36 | $17.68 | 62500 |
| 2025-02-06 | -12.15 | $17.83 | 58300 |
| 2025-02-05 | -11.11 | $17.86 | 100600 |
| 2025-02-04 | -17.01 | $17.69 | 114800 |
| 2025-02-03 | -36.46 | $17.13 | 90500 |
| 2025-01-31 | -37.42 | $17.24 | 83900 |
| 2025-01-30 | -33.55 | $17.36 | 93300 |
| 2025-01-29 | -34.84 | $17.32 | 83200 |
| 2025-01-28 | -35.54 | $17.73 | 259600 |
| 2025-01-27 | -40.32 | $17.55 | 104400 |
| 2025-01-24 | -59.15 | $16.84 | 70719 |
| 2025-01-23 | -58.09 | $16.88 | 260544 |
| 2025-01-22 | -47.75 | $17.27 | 216500 |
| 2025-01-21 | -24.40 | $18.15 | 246314 |
| 2025-01-17 | -57.22 | $16.99 | 313100 |
| 2025-01-16 | -53.16 | $17.15 | 125600 |
| 2025-01-15 | -62.53 | $16.78 | 102500 |
| 2025-01-14 | -61.27 | $16.83 | 158033 |
| 2025-01-13 | -83.64 | $16.02 | 293943 |
| 2025-01-10 | -96.34 | $15.75 | 196800 |
| 2025-01-08 | -87.99 | $16.99 | 645900 |
| 2025-01-07 | -86.36 | $17.04 | 404946 |
| 2025-01-06 | -100.00 | $17.62 | 298416 |
| 2025-01-03 | -94.76 | $17.89 | 178646 |
| 2025-01-02 | -92.11 | $17.95 | 101139 |
| 2024-12-31 | -82.81 | $18.13 | 432600 |
| 2024-12-30 | -92.19 | $17.95 | 118633 |
| 2024-12-27 | -79.17 | $18.20 | 280840 |
| 2024-12-26 | -44.27 | $18.87 | 199155 |
| 2024-12-24 | -44.27 | $18.87 | 64500 |
| 2024-12-23 | -60.42 | $18.56 | 122400 |
| 2024-12-20 | -77.60 | $18.23 | 3.1M |
| 2024-12-19 | -95.81 | $18.12 | 311900 |
| 2024-12-18 | -83.11 | $18.49 | 322419 |
| 2024-12-17 | -40.54 | $19.12 | 324735 |
| 2024-12-16 | -42.86 | $19.00 | 397543 |
| 2024-12-13 | -52.38 | $18.84 | 307700 |
| 2024-12-12 | -37.50 | $19.09 | 123139 |
| 2024-12-11 | -7.14 | $19.60 | 61604 |
| 2024-12-10 | -14.88 | $19.47 | 196820 |
| 2024-12-09 | -14.88 | $19.47 | 261100 |
| 2024-12-06 | -27.98 | $19.25 | 180728 |
| 2024-12-05 | -28.57 | $19.24 | 111600 |
| 2024-12-04 | -20.47 | $19.40 | 117900 |
| 2024-12-03 | -9.94 | $19.58 | 144300 |
| 2024-12-02 | -9.36 | $19.59 | 162241 |
| 2024-11-29 | -21.05 | $19.39 | 106620 |
| 2024-11-27 | -29.82 | $19.24 | 293735 |
| 2024-11-26 | -57.89 | $18.76 | 116800 |
| 2024-11-25 | -50.29 | $18.89 | 153800 |
| 2024-11-22 | -60.82 | $18.71 | 105000 |
| 2024-11-21 | -60.82 | $18.71 | 115300 |
| 2024-11-20 | -81.40 | $18.36 | 121027 |
| 2024-11-19 | -66.28 | $18.62 | 55500 |
| 2024-11-18 | -72.09 | $18.52 | 128700 |
| 2024-11-15 | -77.33 | $18.60 | 74000 |
| 2024-11-14 | -47.33 | $19.05 | 110800 |
| 2024-11-13 | -46.67 | $19.06 | 207632 |
| 2024-11-12 | -40.67 | $19.15 | 168400 |
| 2024-11-11 | -58.09 | $18.97 | 158706 |
| 2024-11-08 | -61.87 | $18.90 | 76700 |
| 2024-11-07 | -65.71 | $18.84 | 89200 |
| 2024-11-06 | -70.71 | $18.77 | 149103 |
| 2024-11-05 | -38.57 | $19.22 | 105447 |
| 2024-11-04 | -62.33 | $18.85 | 118011 |
| 2024-11-01 | -67.81 | $18.77 | 135041 |
| 2024-10-31 | -75.34 | $18.66 | 154700 |
| 2024-10-30 | -48.63 | $19.05 | 144612 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.49
2026-07-24
Close Price
$21.17
Vol: 157140Average Directional Index - Detailed Analysis
Minimum
4.66
Average
24.64
Maximum
60.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.49 | $21.17 | 157140 |
| 2026-07-23 | 37.60 | $21.22 | 139108 |
| 2026-07-22 | 37.72 | $21.20 | 244641 |
| 2026-07-21 | 37.57 | $21.68 | 139013 |
| 2026-07-20 | 37.25 | $21.54 | 137200 |
| 2026-07-17 | 36.16 | $21.92 | 155011 |
| 2026-07-16 | 35.08 | $21.83 | 210697 |
| 2026-07-15 | 34.03 | $20.92 | 287530 |
| 2026-07-14 | 32.82 | $21.47 | 90743 |
| 2026-07-13 | 31.97 | $21.18 | 191564 |
| 2026-07-10 | 31.16 | $20.83 | 126400 |
| 2026-07-09 | 30.57 | $20.97 | 153213 |
| 2026-07-08 | 29.88 | $20.64 | 328009 |
| 2026-07-07 | 29.38 | $20.70 | 213600 |
| 2026-07-06 | 28.85 | $20.73 | 236815 |
| 2026-07-02 | 28.07 | $20.86 | 230233 |
| 2026-07-01 | 27.32 | $20.49 | 170145 |
| 2026-06-30 | 26.93 | $20.23 | 168039 |
| 2026-06-29 | 26.71 | $20.31 | 117000 |
| 2026-06-26 | 26.49 | $20.10 | 422929 |
| 2026-06-25 | 26.55 | $19.70 | 168800 |
| 2026-06-24 | 26.90 | $19.82 | 494124 |
| 2026-06-23 | 26.46 | $19.99 | 121358 |
| 2026-06-22 | 26.40 | $19.71 | 111323 |
| 2026-06-18 | 26.41 | $19.59 | 437100 |
| 2026-06-17 | 26.51 | $19.14 | 215100 |
| 2026-06-16 | 26.95 | $19.40 | 167100 |
| 2026-06-15 | 26.37 | $19.53 | 150512 |
| 2026-06-12 | 25.58 | $19.87 | 179700 |
| 2026-06-11 | 24.16 | $19.57 | 130528 |
| 2026-06-10 | 22.71 | $19.62 | 199704 |
| 2026-06-09 | 21.27 | $19.47 | 204800 |
| 2026-06-08 | 19.76 | $18.99 | 143903 |
| 2026-06-05 | 18.75 | $18.82 | 196341 |
| 2026-06-04 | 17.88 | $18.33 | 253543 |
| 2026-06-03 | 17.64 | $17.90 | 118929 |
| 2026-06-02 | 17.38 | $18.25 | 199500 |
| 2026-06-01 | 17.20 | $17.93 | 231300 |
| 2026-05-29 | 17.34 | $17.74 | 100700 |
| 2026-05-28 | 17.89 | $17.74 | 70000 |
| 2026-05-27 | 18.14 | $17.62 | 42142 |
| 2026-05-26 | 18.41 | $17.89 | 112900 |
| 2026-05-22 | 18.42 | $17.79 | 99200 |
| 2026-05-21 | 18.75 | $17.73 | 107100 |
| 2026-05-20 | 19.09 | $17.70 | 66729 |
| 2026-05-19 | 19.82 | $17.60 | 77319 |
| 2026-05-18 | 20.83 | $17.50 | 57346 |
| 2026-05-15 | 21.89 | $17.37 | 61515 |
| 2026-05-14 | 22.84 | $17.70 | 63320 |
| 2026-05-13 | 23.36 | $17.84 | 161100 |
| 2026-05-12 | 23.60 | $18.19 | 212600 |
| 2026-05-11 | 23.75 | $18.19 | 58000 |
| 2026-05-08 | 23.37 | $18.17 | 120337 |
| 2026-05-07 | 22.97 | $18.26 | 272500 |
| 2026-05-06 | 22.57 | $17.49 | 195503 |
| 2026-05-05 | 22.83 | $17.55 | 129544 |
| 2026-05-04 | 22.64 | $17.46 | 100500 |
| 2026-05-01 | 22.42 | $18.00 | 111037 |
| 2026-04-30 | 21.90 | $17.70 | 74600 |
| 2026-04-29 | 21.38 | $17.74 | 97204 |
| 2026-04-28 | 20.90 | $17.76 | 66990 |
| 2026-04-27 | 20.53 | $17.36 | 64208 |
| 2026-04-24 | 20.15 | $17.71 | 162000 |
| 2026-04-23 | 19.92 | $17.38 | 152507 |
| 2026-04-22 | 19.73 | $17.15 | 55500 |
| 2026-04-21 | 19.56 | $17.48 | 209700 |
| 2026-04-20 | 18.90 | $17.43 | 137900 |
| 2026-04-17 | 18.59 | $17.26 | 288200 |
| 2026-04-16 | 17.96 | $16.93 | 52148 |
| 2026-04-15 | 18.04 | $16.88 | 75800 |
| 2026-04-14 | 18.03 | $17.06 | 119800 |
| 2026-04-13 | 18.01 | $16.81 | 90123 |
| 2026-04-10 | 18.81 | $16.48 | 112500 |
| 2026-04-09 | 19.78 | $16.52 | 78700 |
| 2026-04-08 | 20.57 | $16.22 | 109300 |
| 2026-04-07 | 21.48 | $16.05 | 66238 |
| 2026-04-06 | 21.71 | $15.85 | 91903 |
| 2026-04-02 | 21.50 | $15.53 | 51924 |
| 2026-04-01 | 20.53 | $15.45 | 56120 |
| 2026-03-31 | 19.63 | $15.47 | 133300 |
| 2026-03-30 | 18.68 | $15.24 | 115842 |
| 2026-03-27 | 17.68 | $15.27 | 62025 |
| 2026-03-26 | 16.80 | $15.47 | 75101 |
| 2026-03-25 | 15.92 | $15.50 | 144200 |
| 2026-03-24 | 15.00 | $15.61 | 74700 |
| 2026-03-23 | 14.32 | $15.86 | 101401 |
| 2026-03-20 | 13.72 | $15.44 | 285000 |
| 2026-03-19 | 13.09 | $16.21 | 90768 |
| 2026-03-18 | 13.32 | $16.08 | 81314 |
| 2026-03-17 | 13.56 | $16.36 | 71400 |
| 2026-03-16 | 14.21 | $16.31 | 96100 |
| 2026-03-13 | 14.74 | $16.02 | 80308 |
| 2026-03-12 | 15.22 | $16.10 | 91745 |
| 2026-03-11 | 15.50 | $16.15 | 68200 |
| 2026-03-10 | 16.01 | $16.21 | 87600 |
| 2026-03-09 | 16.54 | $15.96 | 158900 |
| 2026-03-06 | 16.97 | $16.49 | 132738 |
| 2026-03-05 | 17.80 | $16.75 | 125421 |
| 2026-03-04 | 18.26 | $16.81 | 143748 |
| 2026-03-03 | 18.71 | $16.45 | 139800 |
| 2026-03-02 | 19.42 | $16.56 | 81600 |
| 2026-02-27 | 19.70 | $16.57 | 119100 |
| 2026-02-26 | 19.45 | $16.81 | 181628 |
| 2026-02-25 | 19.18 | $16.43 | 355414 |
| 2026-02-24 | 19.47 | $16.49 | 118126 |
| 2026-02-23 | 18.94 | $16.47 | 216741 |
| 2026-02-20 | 18.38 | $16.22 | 78154 |
| 2026-02-19 | 18.44 | $15.92 | 64300 |
| 2026-02-18 | 18.70 | $16.13 | 99900 |
| 2026-02-17 | 18.98 | $16.25 | 72211 |
| 2026-02-13 | 19.66 | $16.16 | 87937 |
| 2026-02-12 | 20.55 | $15.85 | 77700 |
| 2026-02-11 | 21.36 | $16.39 | 57000 |
| 2026-02-10 | 21.37 | $16.68 | 199200 |
| 2026-02-09 | 21.38 | $16.20 | 72000 |
| 2026-02-06 | 21.61 | $16.54 | 116300 |
| 2026-02-05 | 21.11 | $16.55 | 219700 |
| 2026-02-04 | 20.69 | $16.45 | 76707 |
| 2026-02-03 | 20.24 | $16.45 | 103306 |
| 2026-02-02 | 19.76 | $16.46 | 141239 |
| 2026-01-30 | 19.44 | $16.41 | 183646 |
| 2026-01-29 | 19.22 | $16.32 | 102129 |
| 2026-01-28 | 19.25 | $15.89 | 119500 |
| 2026-01-27 | 19.28 | $16.19 | 88900 |
| 2026-01-26 | 18.74 | $16.11 | 197724 |
| 2026-01-23 | 18.06 | $16.51 | 187300 |
| 2026-01-22 | 17.29 | $16.58 | 373000 |
| 2026-01-21 | 16.84 | $16.21 | 386900 |
| 2026-01-20 | 16.79 | $15.98 | 173826 |
| 2026-01-16 | 16.92 | $16.20 | 232349 |
| 2026-01-15 | 16.70 | $16.39 | 267900 |
| 2026-01-14 | 16.01 | $16.24 | 373314 |
| 2026-01-13 | 15.28 | $16.02 | 301835 |
| 2026-01-12 | 14.99 | $15.95 | 374000 |
| 2026-01-09 | 14.79 | $15.62 | 170013 |
| 2026-01-08 | 14.76 | $15.70 | 302527 |
| 2026-01-07 | 14.74 | $15.79 | 260342 |
| 2026-01-06 | 14.96 | $15.39 | 245246 |
| 2026-01-05 | 15.64 | $15.04 | 269800 |
| 2026-01-02 | 15.94 | $14.89 | 89800 |
| 2025-12-31 | 16.47 | $14.76 | 212100 |
| 2025-12-30 | 17.02 | $15.23 | 96016 |
| 2025-12-29 | 17.34 | $15.10 | 121000 |
| 2025-12-26 | 17.78 | $15.37 | 94200 |
| 2025-12-24 | 17.94 | $15.40 | 97605 |
| 2025-12-23 | 18.31 | $14.99 | 197703 |
| 2025-12-22 | 18.90 | $15.07 | 124745 |
| 2025-12-19 | 19.25 | $15.21 | 819705 |
| 2025-12-18 | 19.57 | $15.47 | 141120 |
| 2025-12-17 | 19.13 | $15.41 | 104716 |
| 2025-12-16 | 18.66 | $15.55 | 165338 |
| 2025-12-15 | 18.31 | $15.47 | 211406 |
| 2025-12-12 | 17.97 | $15.05 | 108500 |
| 2025-12-11 | 18.10 | $15.01 | 120521 |
| 2025-12-10 | 18.31 | $15.07 | 131500 |
| 2025-12-09 | 18.45 | $15.28 | 196500 |
| 2025-12-08 | 18.53 | $15.14 | 171641 |
| 2025-12-05 | 18.54 | $15.45 | 99300 |
| 2025-12-04 | 18.13 | $15.54 | 196300 |
| 2025-12-03 | 17.76 | $15.28 | 96607 |
| 2025-12-02 | 17.67 | $14.91 | 87500 |
| 2025-12-01 | 17.88 | $14.99 | 81900 |
| 2025-11-28 | 17.81 | $15.28 | 74900 |
| 2025-11-26 | 17.50 | $15.36 | 134347 |
| 2025-11-25 | 16.95 | $15.20 | 229600 |
| 2025-11-24 | 16.37 | $14.59 | 179400 |
| 2025-11-21 | 16.66 | $14.66 | 302613 |
| 2025-11-20 | 17.21 | $13.67 | 116500 |
| 2025-11-19 | 17.73 | $14.61 | 145524 |
| 2025-11-18 | 17.03 | $14.50 | 116923 |
| 2025-11-17 | 16.40 | $14.42 | 181004 |
| 2025-11-14 | 16.07 | $14.23 | 221600 |
| 2025-11-13 | 15.95 | $13.84 | 215900 |
| 2025-11-12 | 15.77 | $13.61 | 107104 |
| 2025-11-11 | 16.34 | $13.62 | 104800 |
| 2025-11-10 | 17.10 | $13.21 | 78500 |
| 2025-11-07 | 17.05 | $13.07 | 78945 |
| 2025-11-06 | 16.82 | $13.02 | 84700 |
| 2025-11-05 | 16.54 | $13.15 | 82500 |
| 2025-11-04 | 16.59 | $13.11 | 95800 |
| 2025-11-03 | 16.65 | $13.30 | 72800 |
| 2025-10-31 | 16.71 | $13.30 | 193300 |
| 2025-10-30 | 16.98 | $13.34 | 66025 |
| 2025-10-29 | 17.53 | $13.50 | 107217 |
| 2025-10-28 | 18.39 | $13.92 | 90538 |
| 2025-10-27 | 19.01 | $13.98 | 57727 |
| 2025-10-24 | 19.50 | $14.23 | 92900 |
| 2025-10-23 | 19.57 | $13.99 | 74000 |
| 2025-10-22 | 19.88 | $13.94 | 101200 |
| 2025-10-21 | 20.47 | $13.75 | 273346 |
| 2025-10-20 | 21.03 | $14.07 | 75333 |
| 2025-10-17 | 21.20 | $14.03 | 102916 |
| 2025-10-16 | 21.23 | $14.50 | 115100 |
| 2025-10-15 | 20.58 | $14.36 | 142410 |
| 2025-10-14 | 20.28 | $14.07 | 135101 |
| 2025-10-13 | 20.23 | $13.85 | 128438 |
| 2025-10-10 | 20.72 | $13.44 | 212037 |
| 2025-10-09 | 21.36 | $13.70 | 68810 |
| 2025-10-08 | 21.05 | $13.75 | 82927 |
| 2025-10-07 | 20.81 | $13.71 | 164341 |
| 2025-10-06 | 20.55 | $13.75 | 270546 |
| 2025-10-03 | 20.17 | $13.91 | 88200 |
| 2025-10-02 | 20.09 | $13.64 | 125512 |
| 2025-10-01 | 20.00 | $13.74 | 100701 |
| 2025-09-30 | 20.11 | $13.71 | 146300 |
| 2025-09-29 | 20.29 | $13.57 | 136000 |
| 2025-09-26 | 19.91 | $13.61 | 58100 |
| 2025-09-25 | 19.51 | $13.37 | 79105 |
| 2025-09-24 | 19.56 | $13.53 | 108937 |
| 2025-09-23 | 19.46 | $13.50 | 100800 |
| 2025-09-22 | 19.29 | $13.54 | 141200 |
| 2025-09-19 | 19.33 | $13.76 | 557100 |
| 2025-09-18 | 19.37 | $13.59 | 201816 |
| 2025-09-17 | 19.85 | $13.28 | 234800 |
| 2025-09-16 | 20.26 | $13.56 | 111318 |
| 2025-09-15 | 19.98 | $13.68 | 113000 |
| 2025-09-12 | 19.52 | $13.69 | 77713 |
| 2025-09-11 | 19.11 | $13.76 | 99200 |
| 2025-09-10 | 18.68 | $13.57 | 189100 |
| 2025-09-09 | 18.60 | $13.40 | 107600 |
| 2025-09-08 | 18.65 | $13.40 | 120500 |
| 2025-09-05 | 18.78 | $13.41 | 116624 |
| 2025-09-04 | 18.77 | $13.24 | 165100 |
| 2025-09-03 | 18.85 | $13.24 | 180700 |
| 2025-09-02 | 19.16 | $13.01 | 219500 |
| 2025-08-29 | 19.41 | $13.37 | 162028 |
| 2025-08-28 | 18.91 | $13.50 | 240522 |
| 2025-08-27 | 18.40 | $13.42 | 70900 |
| 2025-08-26 | 17.75 | $13.24 | 114233 |
| 2025-08-25 | 17.10 | $13.46 | 140500 |
| 2025-08-22 | 16.01 | $13.78 | 240500 |
| 2025-08-21 | 14.87 | $13.29 | 306100 |
| 2025-08-20 | 14.07 | $13.18 | 342205 |
| 2025-08-19 | 13.40 | $13.02 | 157500 |
| 2025-08-18 | 12.85 | $12.66 | 165300 |
| 2025-08-15 | 12.46 | $12.37 | 113500 |
| 2025-08-14 | 12.14 | $12.78 | 316500 |
| 2025-08-13 | 11.73 | $12.31 | 243708 |
| 2025-08-12 | 12.27 | $12.11 | 110540 |
| 2025-08-11 | 12.47 | $11.77 | 208504 |
| 2025-08-08 | 12.67 | $12.32 | 207510 |
| 2025-08-07 | 13.16 | $12.10 | 192200 |
| 2025-08-06 | 13.76 | $12.05 | 248900 |
| 2025-08-05 | 14.21 | $11.92 | 105521 |
| 2025-08-04 | 14.32 | $11.69 | 154125 |
| 2025-08-01 | 14.10 | $11.30 | 452049 |
| 2025-07-31 | 13.87 | $11.77 | 193800 |
| 2025-07-30 | 14.36 | $12.08 | 202900 |
| 2025-07-29 | 14.99 | $12.56 | 99205 |
| 2025-07-28 | 15.00 | $12.25 | 124500 |
| 2025-07-25 | 14.93 | $12.86 | 112933 |
| 2025-07-24 | 14.43 | $12.57 | 99649 |
| 2025-07-23 | 14.06 | $12.72 | 245900 |
| 2025-07-22 | 13.67 | $12.63 | 154617 |
| 2025-07-21 | 13.43 | $12.42 | 80235 |
| 2025-07-18 | 13.48 | $12.23 | 84800 |
| 2025-07-17 | 13.87 | $12.16 | 85900 |
| 2025-07-16 | 14.16 | $12.19 | 107000 |
| 2025-07-15 | 14.47 | $12.03 | 195940 |
| 2025-07-14 | 14.74 | $12.51 | 228430 |
| 2025-07-11 | 14.95 | $12.38 | 254044 |
| 2025-07-10 | 15.41 | $12.16 | 195500 |
| 2025-07-09 | 16.19 | $11.92 | 104321 |
| 2025-07-08 | 16.77 | $11.86 | 269305 |
| 2025-07-07 | 17.37 | $11.72 | 380400 |
| 2025-07-03 | 18.00 | $12.48 | 121000 |
| 2025-07-02 | 18.22 | $12.53 | 167300 |
| 2025-07-01 | 18.50 | $12.25 | 282840 |
| 2025-06-30 | 19.23 | $12.00 | 288400 |
| 2025-06-27 | 20.00 | $12.38 | 1.1M |
| 2025-06-26 | 20.80 | $11.73 | 245906 |
| 2025-06-25 | 21.30 | $11.53 | 265100 |
| 2025-06-24 | 21.82 | $11.97 | 370800 |
| 2025-06-23 | 22.58 | $11.81 | 219500 |
| 2025-06-20 | 22.62 | $11.58 | 507300 |
| 2025-06-18 | 22.84 | $11.60 | 352108 |
| 2025-06-17 | 22.89 | $11.51 | 1.4M |
| 2025-06-16 | 22.95 | $11.54 | 319800 |
| 2025-06-13 | 23.83 | $11.33 | 157500 |
| 2025-06-12 | 24.49 | $11.60 | 214832 |
| 2025-06-11 | 25.49 | $11.57 | 189000 |
| 2025-06-10 | 26.54 | $11.49 | 158140 |
| 2025-06-09 | 27.64 | $11.93 | 301700 |
| 2025-06-06 | 28.96 | $11.64 | 264709 |
| 2025-06-05 | 29.94 | $11.50 | 258700 |
| 2025-06-04 | 30.52 | $11.25 | 158700 |
| 2025-06-03 | 30.90 | $11.39 | 199800 |
| 2025-06-02 | 31.33 | $11.33 | 175000 |
| 2025-05-30 | 31.62 | $11.51 | 187401 |
| 2025-05-29 | 32.21 | $11.73 | 420725 |
| 2025-05-28 | 32.83 | $11.35 | 183900 |
| 2025-05-27 | 32.97 | $11.40 | 232400 |
| 2025-05-23 | 33.13 | $11.23 | 306000 |
| 2025-05-22 | 32.94 | $11.24 | 212719 |
| 2025-05-21 | 32.79 | $11.27 | 217200 |
| 2025-05-20 | 32.64 | $11.50 | 162000 |
| 2025-05-19 | 32.83 | $11.74 | 171000 |
| 2025-05-16 | 33.16 | $11.87 | 287937 |
| 2025-05-15 | 33.51 | $11.55 | 182121 |
| 2025-05-14 | 33.65 | $11.89 | 377900 |
| 2025-05-13 | 33.96 | $12.04 | 221000 |
| 2025-05-12 | 34.39 | $12.00 | 172800 |
| 2025-05-09 | 35.02 | $11.84 | 155700 |
| 2025-05-08 | 35.04 | $11.59 | 173116 |
| 2025-05-07 | 34.85 | $11.69 | 197231 |
| 2025-05-06 | 34.90 | $11.90 | 224900 |
| 2025-05-05 | 35.03 | $12.51 | 59900 |
| 2025-05-02 | 35.95 | $12.63 | 108200 |
| 2025-05-01 | 36.92 | $12.01 | 154800 |
| 2025-04-30 | 37.55 | $12.44 | 148300 |
| 2025-04-29 | 38.28 | $12.38 | 58705 |
| 2025-04-28 | 39.24 | $12.60 | 77429 |
| 2025-04-25 | 40.34 | $12.42 | 67400 |
| 2025-04-24 | 41.26 | $12.47 | 98800 |
| 2025-04-23 | 42.29 | $12.17 | 107300 |
| 2025-04-22 | 43.38 | $12.19 | 248621 |
| 2025-04-21 | 44.61 | $12.64 | 177700 |
| 2025-04-17 | 46.10 | $13.07 | 194200 |
| 2025-04-16 | 47.68 | $12.31 | 237729 |
| 2025-04-15 | 48.51 | $12.08 | 191600 |
| 2025-04-14 | 48.96 | $11.88 | 214300 |
| 2025-04-11 | 48.98 | $11.30 | 360800 |
| 2025-04-10 | 47.96 | $11.19 | 186146 |
| 2025-04-09 | 46.90 | $11.65 | 225500 |
| 2025-04-08 | 45.79 | $11.04 | 154433 |
| 2025-04-07 | 44.24 | $11.18 | 238037 |
| 2025-04-04 | 42.61 | $11.70 | 188102 |
| 2025-04-03 | 41.10 | $12.04 | 153700 |
| 2025-04-02 | 39.68 | $12.72 | 137100 |
| 2025-04-01 | 38.33 | $12.57 | 173200 |
| 2025-03-31 | 36.80 | $12.79 | 372811 |
| 2025-03-28 | 35.32 | $12.89 | 196045 |
| 2025-03-27 | 33.80 | $13.16 | 237110 |
| 2025-03-26 | 32.31 | $13.05 | 121500 |
| 2025-03-25 | 30.74 | $13.12 | 215849 |
| 2025-03-24 | 29.10 | $13.40 | 344726 |
| 2025-03-21 | 27.49 | $13.39 | 828438 |
| 2025-03-20 | 25.80 | $13.56 | 338400 |
| 2025-03-19 | 24.25 | $14.52 | 156536 |
| 2025-03-18 | 23.13 | $14.38 | 113900 |
| 2025-03-17 | 21.95 | $14.64 | 144800 |
| 2025-03-14 | 20.55 | $14.46 | 206700 |
| 2025-03-13 | 19.18 | $14.49 | 532243 |
| 2025-03-12 | 17.74 | $14.80 | 164100 |
| 2025-03-11 | 16.40 | $15.09 | 264300 |
| 2025-03-10 | 15.11 | $15.36 | 146700 |
| 2025-03-07 | 13.90 | $16.05 | 146900 |
| 2025-03-06 | 13.27 | $16.14 | 106800 |
| 2025-03-05 | 12.62 | $16.41 | 114117 |
| 2025-03-04 | 12.19 | $16.40 | 100800 |
| 2025-03-03 | 11.90 | $16.80 | 96800 |
| 2025-02-28 | 11.99 | $17.10 | 132900 |
| 2025-02-27 | 12.02 | $16.85 | 115131 |
| 2025-02-26 | 11.95 | $16.91 | 95303 |
| 2025-02-25 | 12.08 | $17.46 | 238306 |
| 2025-02-24 | 12.70 | $17.36 | 183100 |
| 2025-02-21 | 13.14 | $17.27 | 121200 |
| 2025-02-20 | 13.83 | $17.48 | 91700 |
| 2025-02-19 | 14.45 | $17.48 | 78000 |
| 2025-02-18 | 15.05 | $17.56 | 102000 |
| 2025-02-14 | 15.75 | $17.49 | 60500 |
| 2025-02-13 | 16.31 | $17.67 | 96407 |
| 2025-02-12 | 16.73 | $17.77 | 67500 |
| 2025-02-11 | 17.23 | $17.88 | 50300 |
| 2025-02-10 | 17.77 | $17.53 | 47815 |
| 2025-02-07 | 18.43 | $17.68 | 62500 |
| 2025-02-06 | 19.16 | $17.83 | 58300 |
| 2025-02-05 | 19.53 | $17.86 | 100600 |
| 2025-02-04 | 19.93 | $17.69 | 114800 |
| 2025-02-03 | 20.52 | $17.13 | 90500 |
| 2025-01-31 | 21.56 | $17.24 | 83900 |
| 2025-01-30 | 22.47 | $17.36 | 93300 |
| 2025-01-29 | 23.27 | $17.32 | 83200 |
| 2025-01-28 | 24.11 | $17.73 | 259600 |
| 2025-01-27 | 24.87 | $17.55 | 104400 |
| 2025-01-24 | 25.86 | $16.84 | 70719 |
| 2025-01-23 | 27.19 | $16.88 | 260544 |
| 2025-01-22 | 28.47 | $17.27 | 216500 |
| 2025-01-21 | 29.45 | $18.15 | 246314 |
| 2025-01-17 | 30.50 | $16.99 | 313100 |
| 2025-01-16 | 31.96 | $17.15 | 125600 |
| 2025-01-15 | 33.43 | $16.78 | 102500 |
| 2025-01-14 | 35.06 | $16.83 | 158033 |
| 2025-01-13 | 36.38 | $16.02 | 293943 |
| 2025-01-10 | 36.99 | $15.75 | 196800 |
| 2025-01-08 | 37.82 | $16.99 | 645900 |
| 2025-01-07 | 39.43 | $17.04 | 404946 |
| 2025-01-06 | 41.14 | $17.62 | 298416 |
| 2025-01-03 | 42.77 | $17.89 | 178646 |
| 2025-01-02 | 44.31 | $17.95 | 101139 |
| 2024-12-31 | 45.83 | $18.13 | 432600 |
| 2024-12-30 | 47.46 | $17.95 | 118633 |
| 2024-12-27 | 49.30 | $18.20 | 280840 |
| 2024-12-26 | 50.92 | $18.87 | 199155 |
| 2024-12-24 | 52.01 | $18.87 | 64500 |
| 2024-12-23 | 53.15 | $18.56 | 122400 |
| 2024-12-20 | 54.60 | $18.23 | 3.1M |
| 2024-12-19 | 56.13 | $18.12 | 311900 |
| 2024-12-18 | 57.49 | $18.49 | 322419 |
| 2024-12-17 | 58.52 | $19.12 | 324735 |
| 2024-12-16 | 59.05 | $19.00 | 397543 |
| 2024-12-13 | 59.67 | $18.84 | 307700 |
| 2024-12-12 | 60.10 | $19.09 | 123139 |
| 2024-12-11 | 60.05 | $19.60 | 61604 |
| 2024-12-10 | 59.58 | $19.47 | 196820 |
| 2024-12-09 | 59.10 | $19.47 | 261100 |
| 2024-12-06 | 58.56 | $19.25 | 180728 |
| 2024-12-05 | 58.05 | $19.24 | 111600 |
| 2024-12-04 | 57.44 | $19.40 | 117900 |
| 2024-12-03 | 56.66 | $19.58 | 144300 |
| 2024-12-02 | 55.60 | $19.59 | 162241 |
| 2024-11-29 | 54.49 | $19.39 | 106620 |
| 2024-11-27 | 53.35 | $19.24 | 293735 |
| 2024-11-26 | 52.18 | $18.76 | 116800 |
| 2024-11-25 | 50.97 | $18.89 | 153800 |
| 2024-11-22 | 49.70 | $18.71 | 105000 |
| 2024-11-21 | 48.37 | $18.71 | 115300 |
| 2024-11-20 | 47.01 | $18.36 | 121027 |
| 2024-11-19 | 45.58 | $18.62 | 55500 |
| 2024-11-18 | 44.08 | $18.52 | 128700 |
| 2024-11-15 | 42.51 | $18.60 | 74000 |
| 2024-11-14 | 40.45 | $19.05 | 110800 |
| 2024-11-13 | 38.12 | $19.06 | 207632 |
| 2024-11-12 | 35.68 | $19.15 | 168400 |
| 2024-11-11 | 33.12 | $18.97 | 158706 |
| 2024-11-08 | 30.15 | $18.90 | 76700 |
| 2024-11-07 | 27.03 | $18.84 | 89200 |
| 2024-11-06 | 23.75 | $18.77 | 149103 |
| 2024-11-05 | 20.29 | $19.22 | 105447 |
| 2024-11-04 | 16.67 | $18.85 | 118011 |
| 2024-11-01 | 12.87 | $18.77 | 135041 |
| 2024-10-31 | 8.87 | $18.66 | 154700 |
| 2024-10-30 | 4.66 | $19.05 | 144612 |
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