Is Jefferson Capital, Inc. Common Stock (JCAP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Jefferson Capital, Inc. Common Stock (JCAP) research center and poll results.
NASDAQ : JCAP
Jefferson Capital, Inc. Common Stock — Technical Indicators
$21.01 USD
-$0.21 (-0.99%)
- Volume
- 197.67K
- Average Volume
- 304.9K
- Market Capitalization
- $1.29B
- P/E Ratio
- 1.02
- Dividend Yield
- 4.57%
- Price Target
- $28.00
- Year High
- $23.80
- Year Low
- $15.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $5.81
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.99
2026-08-10
Close Price
$21.00
Vol: 197159
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.61
Average
19.47
Maximum
22.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 19.99 | $21.00 | 197159 |
| 2026-08-07 | 19.89 | $21.22 | 458343 |
| 2026-08-06 | 19.77 | $20.91 | 827500 |
| 2026-08-05 | 19.65 | $20.43 | 228122 |
| 2026-08-04 | 19.52 | $20.47 | 221640 |
| 2026-08-03 | 19.41 | $20.64 | 290516 |
| 2026-07-31 | 19.30 | $20.11 | 268102 |
| 2026-07-30 | 19.24 | $20.06 | 232602 |
| 2026-07-29 | 19.22 | $20.36 | 327400 |
| 2026-07-28 | 19.17 | $20.53 | 400700 |
| 2026-07-27 | 19.12 | $20.43 | 306600 |
| 2026-07-24 | 19.05 | $19.82 | 225300 |
| 2026-07-23 | 18.97 | $19.13 | 380324 |
| 2026-07-22 | 18.92 | $19.30 | 228945 |
| 2026-07-21 | 18.83 | $19.31 | 491600 |
| 2026-07-20 | 18.71 | $19.06 | 115200 |
| 2026-07-17 | 18.63 | $19.54 | 286000 |
| 2026-07-16 | 18.52 | $19.66 | 708781 |
| 2026-07-15 | 18.39 | $19.14 | 336403 |
| 2026-07-14 | 18.24 | $18.76 | 408218 |
| 2026-07-13 | 18.12 | $18.87 | 380404 |
| 2026-07-10 | 17.99 | $18.85 | 180800 |
| 2026-07-09 | 17.85 | $18.52 | 232500 |
| 2026-07-08 | 17.74 | $17.85 | 170861 |
| 2026-07-07 | 17.63 | $18.19 | 153312 |
| 2026-07-06 | 17.53 | $18.55 | 267329 |
| 2026-07-02 | 17.41 | $18.82 | 225422 |
| 2026-07-01 | 17.24 | $19.61 | 239900 |
| 2026-06-30 | 17.08 | $19.47 | 373305 |
| 2026-06-29 | 16.94 | $19.50 | 394309 |
| 2026-06-26 | 16.82 | $19.13 | 1.5M |
| 2026-06-25 | 16.72 | $18.21 | 397300 |
| 2026-06-24 | 16.66 | $18.05 | 457922 |
| 2026-06-23 | 16.63 | $17.51 | 510000 |
| 2026-06-22 | 16.61 | $16.97 | 357454 |
| 2026-06-18 | 16.64 | $17.34 | 372600 |
| 2026-06-17 | 16.63 | $17.41 | 392736 |
| 2026-06-16 | 16.63 | $16.95 | 409300 |
| 2026-06-15 | 16.65 | $16.32 | 340700 |
| 2026-06-12 | 16.73 | $16.36 | 209840 |
| 2026-06-11 | 16.85 | $16.28 | 247533 |
| 2026-06-10 | 16.97 | $16.03 | 135900 |
| 2026-06-09 | 17.13 | $16.19 | 176200 |
| 2026-06-08 | 17.28 | $15.69 | 161627 |
| 2026-06-05 | 17.50 | $16.24 | 265642 |
| 2026-06-04 | 17.70 | $16.04 | 186521 |
| 2026-06-03 | 17.92 | $15.52 | 301470 |
| 2026-06-02 | 18.17 | $16.41 | 243726 |
| 2026-06-01 | 18.36 | $16.66 | 310200 |
| 2026-05-29 | 18.57 | $16.99 | 334111 |
| 2026-05-28 | 18.75 | $17.15 | 155412 |
| 2026-05-27 | 18.93 | $17.16 | 261014 |
| 2026-05-26 | 19.11 | $17.29 | 178137 |
| 2026-05-22 | 19.29 | $17.29 | 203500 |
| 2026-05-21 | 19.45 | $17.39 | 333215 |
| 2026-05-20 | 19.61 | $17.27 | 491641 |
| 2026-05-19 | 19.76 | $17.41 | 297200 |
| 2026-05-18 | 19.91 | $17.35 | 358744 |
| 2026-05-15 | 20.10 | $17.87 | 279933 |
| 2026-05-14 | 20.27 | $18.69 | 160315 |
| 2026-05-13 | 20.37 | $18.66 | 199752 |
| 2026-05-12 | 20.48 | $19.23 | 119209 |
| 2026-05-11 | 20.54 | $19.33 | 217922 |
| 2026-05-08 | 20.57 | $19.96 | 224760 |
| 2026-05-07 | 20.58 | $20.40 | 353400 |
| 2026-05-06 | 20.55 | $20.38 | 188400 |
| 2026-05-05 | 20.51 | $20.53 | 110500 |
| 2026-05-04 | 20.47 | $20.11 | 154216 |
| 2026-05-01 | 20.44 | $20.87 | 245300 |
| 2026-04-30 | 20.37 | $20.74 | 182503 |
| 2026-04-29 | 20.29 | $20.59 | 131714 |
| 2026-04-28 | 20.23 | $20.88 | 153021 |
| 2026-04-27 | 20.13 | $20.80 | 207100 |
| 2026-04-24 | 20.01 | $20.44 | 219400 |
| 2026-04-23 | 19.95 | $20.62 | 137520 |
| 2026-04-22 | 19.89 | $20.38 | 300715 |
| 2026-04-21 | 19.84 | $20.44 | 288147 |
| 2026-04-20 | 19.79 | $21.15 | 375300 |
| 2026-04-17 | 19.70 | $21.28 | 807100 |
| 2026-04-16 | 19.65 | $20.63 | 302419 |
| 2026-04-15 | 19.62 | $20.79 | 271000 |
| 2026-04-14 | 19.60 | $20.50 | 274948 |
| 2026-04-13 | 19.57 | $19.96 | 183300 |
| 2026-04-10 | 19.57 | $20.01 | 225000 |
| 2026-04-09 | 19.58 | $19.95 | 265434 |
| 2026-04-08 | 19.63 | $19.61 | 428437 |
| 2026-04-07 | 19.70 | $19.62 | 432613 |
| 2026-04-06 | 19.76 | $19.49 | 278200 |
| 2026-04-02 | 19.86 | $19.43 | 150237 |
| 2026-04-01 | 19.98 | $19.30 | 301123 |
| 2026-03-31 | 20.07 | $19.23 | 322658 |
| 2026-03-30 | 20.12 | $18.89 | 202100 |
| 2026-03-27 | 20.21 | $18.56 | 179100 |
| 2026-03-26 | 20.32 | $19.14 | 213500 |
| 2026-03-25 | 20.40 | $19.47 | 329200 |
| 2026-03-24 | 20.46 | $19.30 | 451901 |
| 2026-03-23 | 20.49 | $19.46 | 472900 |
| 2026-03-20 | 20.52 | $19.39 | 2.4M |
| 2026-03-19 | 20.61 | $20.25 | 306667 |
| 2026-03-18 | 20.65 | $20.13 | 470024 |
| 2026-03-17 | 20.70 | $20.27 | 220000 |
| 2026-03-16 | 20.76 | $20.02 | 353347 |
| 2026-03-13 | 20.82 | $19.82 | 389007 |
| 2026-03-12 | 20.90 | $20.36 | 209300 |
| 2026-03-11 | 20.99 | $20.78 | 149700 |
| 2026-03-10 | 21.07 | $20.99 | 231000 |
| 2026-03-09 | 21.13 | $21.01 | 284446 |
| 2026-03-06 | 21.18 | $21.38 | 379224 |
| 2026-03-05 | 21.16 | $21.76 | 437615 |
| 2026-03-04 | 21.14 | $21.10 | 411039 |
| 2026-03-03 | 21.14 | $20.34 | 515119 |
| 2026-03-02 | 21.21 | $20.72 | 190006 |
| 2026-02-27 | 21.24 | $20.63 | 519007 |
| 2026-02-26 | 21.27 | $20.90 | 143049 |
| 2026-02-25 | 21.30 | $20.51 | 151844 |
| 2026-02-24 | 21.40 | $20.05 | 191156 |
| 2026-02-23 | 21.52 | $20.00 | 281300 |
| 2026-02-20 | 21.63 | $21.10 | 403441 |
| 2026-02-19 | 21.71 | $21.10 | 162635 |
| 2026-02-18 | 21.77 | $21.22 | 180404 |
| 2026-02-17 | 21.80 | $21.33 | 151803 |
| 2026-02-13 | 21.86 | $21.24 | 144400 |
| 2026-02-12 | 21.94 | $21.50 | 159200 |
| 2026-02-11 | 22.02 | $22.07 | 265200 |
| 2026-02-10 | 22.08 | $22.48 | 283200 |
| 2026-02-09 | 22.10 | $22.11 | 107204 |
| 2026-02-06 | 22.16 | $21.96 | 266109 |
| 2026-02-05 | 22.17 | $21.02 | 321200 |
| 2026-02-04 | 22.15 | $21.32 | 200313 |
| 2026-02-03 | 22.11 | $21.19 | 391325 |
| 2026-02-02 | 22.20 | $21.67 | 396500 |
| 2026-01-30 | 22.22 | $21.37 | 146300 |
| 2026-01-29 | 22.27 | $21.26 | 191600 |
| 2026-01-28 | 22.35 | $21.54 | 302731 |
| 2026-01-27 | 22.42 | $22.51 | 240600 |
| 2026-01-26 | 22.44 | $22.40 | 125100 |
| 2026-01-23 | 22.46 | $22.21 | 147041 |
| 2026-01-22 | 22.49 | $22.63 | 153100 |
| 2026-01-21 | 22.48 | $22.30 | 248346 |
| 2026-01-20 | 22.50 | $21.87 | 239000 |
| 2026-01-16 | 22.51 | $22.55 | 381400 |
| 2026-01-15 | 22.48 | $22.79 | 201547 |
| 2026-01-14 | 22.45 | $23.11 | 168557 |
| 2026-01-13 | 22.38 | $23.37 | 296118 |
| 2026-01-12 | 22.31 | $22.89 | 437735 |
| 2026-01-09 | 22.26 | $23.30 | 1.7M |
| 2026-01-08 | 22.16 | $22.00 | 2.7M |
| 2026-01-07 | 22.13 | $20.64 | 1.0M |
| 2026-01-06 | 22.14 | $20.60 | 628121 |
| 2026-01-05 | 22.13 | $23.02 | 414900 |
| 2026-01-02 | 22.02 | $22.11 | 144300 |
| 2025-12-31 | 21.97 | $22.34 | 130227 |
| 2025-12-30 | 21.89 | $22.72 | 195000 |
| 2025-12-29 | 21.79 | $22.94 | 161444 |
| 2025-12-26 | 21.69 | $22.97 | 214100 |
| 2025-12-24 | 21.59 | $22.83 | 147600 |
| 2025-12-23 | 21.51 | $22.79 | 190735 |
| 2025-12-22 | 21.44 | $22.54 | 181100 |
| 2025-12-19 | 21.36 | $22.58 | 710100 |
| 2025-12-18 | 21.27 | $22.20 | 213537 |
| 2025-12-17 | 21.23 | $21.90 | 128717 |
| 2025-12-16 | 21.21 | $22.10 | 192610 |
| 2025-12-15 | 21.20 | $21.80 | 123605 |
| 2025-12-12 | 21.22 | $21.87 | 181535 |
| 2025-12-11 | 21.17 | $22.04 | 269541 |
| 2025-12-10 | 21.08 | $21.25 | 166700 |
| 2025-12-09 | 21.05 | $21.42 | 144783 |
| 2025-12-08 | 20.99 | $20.82 | 159834 |
| 2025-12-05 | 20.92 | $20.35 | 132023 |
| 2025-12-04 | 20.87 | $20.91 | 157203 |
| 2025-12-03 | 20.81 | $21.07 | 169700 |
| 2025-12-02 | 20.72 | $20.70 | 175300 |
| 2025-12-01 | 20.65 | $20.76 | 183740 |
| 2025-11-28 | 20.55 | $20.97 | 85249 |
| 2025-11-26 | 20.43 | $20.92 | 128426 |
| 2025-11-25 | 20.32 | $21.11 | 142344 |
| 2025-11-24 | 20.23 | $21.41 | 161339 |
| 2025-11-21 | 20.13 | $21.01 | 148210 |
| 2025-11-20 | 20.02 | $20.75 | 149040 |
| 2025-11-19 | 19.90 | $21.39 | 93627 |
| 2025-11-18 | 19.75 | $21.46 | 122333 |
| 2025-11-17 | 19.58 | $22.05 | 140301 |
| 2025-11-14 | 19.39 | $22.15 | 269859 |
| 2025-11-13 | 19.18 | $20.78 | 321880 |
| 2025-11-12 | 19.03 | $20.24 | 119326 |
| 2025-11-11 | 18.92 | $20.72 | 100819 |
| 2025-11-10 | 18.79 | $20.22 | 97600 |
| 2025-11-07 | 18.69 | $19.45 | 88507 |
| 2025-11-06 | 18.59 | $19.32 | 88700 |
| 2025-11-05 | 18.52 | $19.64 | 90821 |
| 2025-11-04 | 18.43 | $19.41 | 195500 |
| 2025-11-03 | 18.37 | $19.19 | 141515 |
| 2025-10-31 | 18.30 | $18.88 | 91200 |
| 2025-10-30 | 18.27 | $18.44 | 65500 |
| 2025-10-29 | 18.26 | $18.85 | 106227 |
| 2025-10-28 | 18.20 | $19.14 | 135600 |
| 2025-10-27 | 18.10 | $19.47 | 133522 |
| 2025-10-24 | 17.99 | $18.81 | 149552 |
| 2025-10-23 | 17.91 | $18.39 | 98957 |
| 2025-10-22 | 17.84 | $18.29 | 88200 |
| 2025-10-21 | 17.79 | $18.23 | 115527 |
| 2025-10-20 | 17.74 | $18.10 | 90200 |
| 2025-10-17 | 17.73 | $18.06 | 131900 |
| 2025-10-16 | 17.73 | $17.71 | 60100 |
| 2025-10-15 | 17.76 | $18.16 | 97100 |
| 2025-10-14 | 17.75 | $17.98 | 185700 |
| 2025-10-13 | 17.76 | $18.20 | 103500 |
| 2025-10-10 | 17.74 | $17.48 | 123900 |
| 2025-10-09 | 17.79 | $17.89 | 115100 |
| 2025-10-08 | 17.81 | $17.97 | 104400 |
| 2025-10-07 | 17.82 | $18.06 | 293000 |
| 2025-10-06 | 17.82 | $17.97 | 113900 |
| 2025-10-03 | 17.85 | $18.16 | 200500 |
| 2025-10-02 | 17.88 | $18.22 | 315300 |
| 2025-10-01 | 17.90 | $17.61 | 167300 |
| 2025-09-30 | 17.98 | $17.26 | 199400 |
| 2025-09-29 | 18.06 | $17.26 | 144500 |
| 2025-09-26 | 18.14 | $17.15 | 80800 |
| 2025-09-25 | 18.25 | $17.00 | 99400 |
| 2025-09-24 | 18.37 | $17.26 | 187800 |
| 2025-09-23 | 18.49 | $17.27 | 196800 |
| 2025-09-22 | 18.61 | $17.99 | 175300 |
| 2025-09-19 | 18.65 | $17.94 | 2.3M |
| 2025-09-18 | 18.65 | $18.44 | 188200 |
| 2025-09-17 | 18.62 | $17.96 | 253800 |
| 2025-09-16 | 18.65 | $18.16 | 137500 |
| 2025-09-15 | 18.69 | $17.75 | 187900 |
| 2025-09-12 | 18.74 | $18.39 | 169500 |
| 2025-09-11 | 18.76 | $18.47 | 228000 |
| 2025-09-10 | 18.76 | $18.04 | 177200 |
| 2025-09-09 | 18.73 | $18.08 | 183900 |
| 2025-09-08 | 18.70 | $18.67 | 119300 |
| 2025-09-05 | 18.65 | $18.58 | 111500 |
| 2025-09-04 | 18.58 | $18.64 | 115400 |
| 2025-09-03 | 18.50 | $19.22 | 154900 |
| 2025-09-02 | 18.39 | $18.93 | 127400 |
| 2025-08-29 | 18.31 | $18.81 | 89600 |
| 2025-08-28 | 18.19 | $19.49 | 188800 |
| 2025-08-27 | 18.06 | $19.37 | 166000 |
| 2025-08-26 | 17.92 | $19.69 | 219500 |
| 2025-08-25 | 17.76 | $19.48 | 207500 |
| 2025-08-22 | 17.63 | $18.85 | 198100 |
| 2025-08-21 | 17.54 | $17.91 | 133500 |
| 2025-08-20 | 17.48 | $17.96 | 137600 |
| 2025-08-19 | 17.43 | $18.58 | 191200 |
| 2025-08-18 | 17.34 | $18.96 | 235200 |
| 2025-08-15 | 17.23 | $18.63 | 345200 |
| 2025-08-14 | 17.13 | $18.87 | 141500 |
| 2025-08-13 | 17.03 | $18.36 | 143100 |
| 2025-08-12 | 16.96 | $17.58 | 173900 |
| 2025-08-11 | 16.92 | $17.47 | 140500 |
| 2025-08-08 | 16.89 | $17.61 | 261300 |
| 2025-08-07 | 16.85 | $17.11 | 104300 |
| 2025-08-06 | 16.85 | $17.03 | 56800 |
| 2025-08-05 | 16.86 | $17.13 | 155200 |
| 2025-08-04 | 16.88 | $17.38 | 194800 |
| 2025-08-01 | 16.90 | $16.27 | 283200 |
| 2025-07-31 | 16.99 | $16.87 | 105100 |
| 2025-07-30 | 17.04 | $16.67 | 51400 |
| 2025-07-29 | 17.10 | $16.43 | 120600 |
| 2025-07-28 | 17.20 | $16.92 | 104600 |
| 2025-07-25 | 17.30 | $16.98 | 75000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.06
2026-08-10
Close Price
$21.00
Vol: 197159
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.86
Average
19.49
Maximum
22.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 20.06 | $21.00 | 197159 |
| 2026-08-07 | 19.96 | $21.22 | 458343 |
| 2026-08-06 | 19.83 | $20.91 | 827500 |
| 2026-08-05 | 19.72 | $20.43 | 228122 |
| 2026-08-04 | 19.64 | $20.47 | 221640 |
| 2026-08-03 | 19.55 | $20.64 | 290516 |
| 2026-07-31 | 19.44 | $20.11 | 268102 |
| 2026-07-30 | 19.37 | $20.06 | 232602 |
| 2026-07-29 | 19.30 | $20.36 | 327400 |
| 2026-07-28 | 19.18 | $20.53 | 400700 |
| 2026-07-27 | 19.04 | $20.43 | 306600 |
| 2026-07-24 | 18.90 | $19.82 | 225300 |
| 2026-07-23 | 18.80 | $19.13 | 380324 |
| 2026-07-22 | 18.76 | $19.30 | 228945 |
| 2026-07-21 | 18.71 | $19.31 | 491600 |
| 2026-07-20 | 18.64 | $19.06 | 115200 |
| 2026-07-17 | 18.60 | $19.54 | 286000 |
| 2026-07-16 | 18.50 | $19.66 | 708781 |
| 2026-07-15 | 18.38 | $19.14 | 336403 |
| 2026-07-14 | 18.30 | $18.76 | 408218 |
| 2026-07-13 | 18.25 | $18.87 | 380404 |
| 2026-07-10 | 18.18 | $18.85 | 180800 |
| 2026-07-09 | 18.11 | $18.52 | 232500 |
| 2026-07-08 | 18.07 | $17.85 | 170861 |
| 2026-07-07 | 18.09 | $18.19 | 153312 |
| 2026-07-06 | 18.08 | $18.55 | 267329 |
| 2026-07-02 | 18.03 | $18.82 | 225422 |
| 2026-07-01 | 17.95 | $19.61 | 239900 |
| 2026-06-30 | 17.78 | $19.47 | 373305 |
| 2026-06-29 | 17.60 | $19.50 | 394309 |
| 2026-06-26 | 17.40 | $19.13 | 1.5M |
| 2026-06-25 | 17.22 | $18.21 | 397300 |
| 2026-06-24 | 17.11 | $18.05 | 457922 |
| 2026-06-23 | 17.01 | $17.51 | 510000 |
| 2026-06-22 | 16.96 | $16.97 | 357454 |
| 2026-06-18 | 16.96 | $17.34 | 372600 |
| 2026-06-17 | 16.92 | $17.41 | 392736 |
| 2026-06-16 | 16.87 | $16.95 | 409300 |
| 2026-06-15 | 16.86 | $16.32 | 340700 |
| 2026-06-12 | 16.91 | $16.36 | 209840 |
| 2026-06-11 | 16.97 | $16.28 | 247533 |
| 2026-06-10 | 17.05 | $16.03 | 135900 |
| 2026-06-09 | 17.15 | $16.19 | 176200 |
| 2026-06-08 | 17.25 | $15.69 | 161627 |
| 2026-06-05 | 17.42 | $16.24 | 265642 |
| 2026-06-04 | 17.54 | $16.04 | 186521 |
| 2026-06-03 | 17.70 | $15.52 | 301470 |
| 2026-06-02 | 17.93 | $16.41 | 243726 |
| 2026-06-01 | 18.09 | $16.66 | 310200 |
| 2026-05-29 | 18.24 | $16.99 | 334111 |
| 2026-05-28 | 18.37 | $17.15 | 155412 |
| 2026-05-27 | 18.50 | $17.16 | 261014 |
| 2026-05-26 | 18.64 | $17.29 | 178137 |
| 2026-05-22 | 18.79 | $17.29 | 203500 |
| 2026-05-21 | 18.94 | $17.39 | 333215 |
| 2026-05-20 | 19.11 | $17.27 | 491641 |
| 2026-05-19 | 19.30 | $17.41 | 297200 |
| 2026-05-18 | 19.50 | $17.35 | 358744 |
| 2026-05-15 | 19.73 | $17.87 | 279933 |
| 2026-05-14 | 19.92 | $18.69 | 160315 |
| 2026-05-13 | 20.05 | $18.66 | 199752 |
| 2026-05-12 | 20.20 | $19.23 | 119209 |
| 2026-05-11 | 20.30 | $19.33 | 217922 |
| 2026-05-08 | 20.40 | $19.96 | 224760 |
| 2026-05-07 | 20.45 | $20.40 | 353400 |
| 2026-05-06 | 20.45 | $20.38 | 188400 |
| 2026-05-05 | 20.46 | $20.53 | 110500 |
| 2026-05-04 | 20.45 | $20.11 | 154216 |
| 2026-05-01 | 20.49 | $20.87 | 245300 |
| 2026-04-30 | 20.45 | $20.74 | 182503 |
| 2026-04-29 | 20.42 | $20.59 | 131714 |
| 2026-04-28 | 20.40 | $20.88 | 153021 |
| 2026-04-27 | 20.35 | $20.80 | 207100 |
| 2026-04-24 | 20.30 | $20.44 | 219400 |
| 2026-04-23 | 20.29 | $20.62 | 137520 |
| 2026-04-22 | 20.25 | $20.38 | 300715 |
| 2026-04-21 | 20.24 | $20.44 | 288147 |
| 2026-04-20 | 20.22 | $21.15 | 375300 |
| 2026-04-17 | 20.12 | $21.28 | 807100 |
| 2026-04-16 | 20.00 | $20.63 | 302419 |
| 2026-04-15 | 19.93 | $20.79 | 271000 |
| 2026-04-14 | 19.84 | $20.50 | 274948 |
| 2026-04-13 | 19.77 | $19.96 | 183300 |
| 2026-04-10 | 19.75 | $20.01 | 225000 |
| 2026-04-09 | 19.72 | $19.95 | 265434 |
| 2026-04-08 | 19.70 | $19.61 | 428437 |
| 2026-04-07 | 19.71 | $19.62 | 432613 |
| 2026-04-06 | 19.72 | $19.49 | 278200 |
| 2026-04-02 | 19.74 | $19.43 | 150237 |
| 2026-04-01 | 19.77 | $19.30 | 301123 |
| 2026-03-31 | 19.82 | $19.23 | 322658 |
| 2026-03-30 | 19.89 | $18.89 | 202100 |
| 2026-03-27 | 19.99 | $18.56 | 179100 |
| 2026-03-26 | 20.14 | $19.14 | 213500 |
| 2026-03-25 | 20.25 | $19.47 | 329200 |
| 2026-03-24 | 20.33 | $19.30 | 451901 |
| 2026-03-23 | 20.44 | $19.46 | 472900 |
| 2026-03-20 | 20.54 | $19.39 | 2.4M |
| 2026-03-19 | 20.66 | $20.25 | 306667 |
| 2026-03-18 | 20.71 | $20.13 | 470024 |
| 2026-03-17 | 20.77 | $20.27 | 220000 |
| 2026-03-16 | 20.82 | $20.02 | 353347 |
| 2026-03-13 | 20.90 | $19.82 | 389007 |
| 2026-03-12 | 21.02 | $20.36 | 209300 |
| 2026-03-11 | 21.09 | $20.78 | 149700 |
| 2026-03-10 | 21.12 | $20.99 | 231000 |
| 2026-03-09 | 21.13 | $21.01 | 284446 |
| 2026-03-06 | 21.14 | $21.38 | 379224 |
| 2026-03-05 | 21.12 | $21.76 | 437615 |
| 2026-03-04 | 21.05 | $21.10 | 411039 |
| 2026-03-03 | 21.05 | $20.34 | 515119 |
| 2026-03-02 | 21.12 | $20.72 | 190006 |
| 2026-02-27 | 21.16 | $20.63 | 519007 |
| 2026-02-26 | 21.22 | $20.90 | 143049 |
| 2026-02-25 | 21.25 | $20.51 | 151844 |
| 2026-02-24 | 21.33 | $20.05 | 191156 |
| 2026-02-23 | 21.47 | $20.00 | 281300 |
| 2026-02-20 | 21.62 | $21.10 | 403441 |
| 2026-02-19 | 21.68 | $21.10 | 162635 |
| 2026-02-18 | 21.74 | $21.22 | 180404 |
| 2026-02-17 | 21.79 | $21.33 | 151803 |
| 2026-02-13 | 21.84 | $21.24 | 144400 |
| 2026-02-12 | 21.90 | $21.50 | 159200 |
| 2026-02-11 | 21.94 | $22.07 | 265200 |
| 2026-02-10 | 21.93 | $22.48 | 283200 |
| 2026-02-09 | 21.87 | $22.11 | 107204 |
| 2026-02-06 | 21.85 | $21.96 | 266109 |
| 2026-02-05 | 21.84 | $21.02 | 321200 |
| 2026-02-04 | 21.92 | $21.32 | 200313 |
| 2026-02-03 | 21.99 | $21.19 | 391325 |
| 2026-02-02 | 22.07 | $21.67 | 396500 |
| 2026-01-30 | 22.11 | $21.37 | 146300 |
| 2026-01-29 | 22.19 | $21.26 | 191600 |
| 2026-01-28 | 22.29 | $21.54 | 302731 |
| 2026-01-27 | 22.37 | $22.51 | 240600 |
| 2026-01-26 | 22.35 | $22.40 | 125100 |
| 2026-01-23 | 22.35 | $22.21 | 147041 |
| 2026-01-22 | 22.36 | $22.63 | 153100 |
| 2026-01-21 | 22.33 | $22.30 | 248346 |
| 2026-01-20 | 22.33 | $21.87 | 239000 |
| 2026-01-16 | 22.38 | $22.55 | 381400 |
| 2026-01-15 | 22.37 | $22.79 | 201547 |
| 2026-01-14 | 22.32 | $23.11 | 168557 |
| 2026-01-13 | 22.24 | $23.37 | 296118 |
| 2026-01-12 | 22.12 | $22.89 | 437735 |
| 2026-01-09 | 22.04 | $23.30 | 1.7M |
| 2026-01-08 | 21.90 | $22.00 | 2.7M |
| 2026-01-07 | 21.89 | $20.64 | 1.0M |
| 2026-01-06 | 22.03 | $20.60 | 628121 |
| 2026-01-05 | 22.18 | $23.02 | 414900 |
| 2026-01-02 | 22.09 | $22.11 | 144300 |
| 2025-12-31 | 22.09 | $22.34 | 130227 |
| 2025-12-30 | 22.06 | $22.72 | 195000 |
| 2025-12-29 | 21.99 | $22.94 | 161444 |
| 2025-12-26 | 21.89 | $22.97 | 214100 |
| 2025-12-24 | 21.78 | $22.83 | 147600 |
| 2025-12-23 | 21.67 | $22.79 | 190735 |
| 2025-12-22 | 21.55 | $22.54 | 181100 |
| 2025-12-19 | 21.44 | $22.58 | 710100 |
| 2025-12-18 | 21.32 | $22.20 | 213537 |
| 2025-12-17 | 21.23 | $21.90 | 128717 |
| 2025-12-16 | 21.16 | $22.10 | 192610 |
| 2025-12-15 | 21.06 | $21.80 | 123605 |
| 2025-12-12 | 20.98 | $21.87 | 181535 |
| 2025-12-11 | 20.89 | $22.04 | 269541 |
| 2025-12-10 | 20.77 | $21.25 | 166700 |
| 2025-12-09 | 20.72 | $21.42 | 144783 |
| 2025-12-08 | 20.64 | $20.82 | 159834 |
| 2025-12-05 | 20.62 | $20.35 | 132023 |
| 2025-12-04 | 20.65 | $20.91 | 157203 |
| 2025-12-03 | 20.63 | $21.07 | 169700 |
| 2025-12-02 | 20.58 | $20.70 | 175300 |
| 2025-12-01 | 20.57 | $20.76 | 183740 |
| 2025-11-28 | 20.55 | $20.97 | 85249 |
| 2025-11-26 | 20.50 | $20.92 | 128426 |
| 2025-11-25 | 20.46 | $21.11 | 142344 |
| 2025-11-24 | 20.39 | $21.41 | 161339 |
| 2025-11-21 | 20.28 | $21.01 | 148210 |
| 2025-11-20 | 20.21 | $20.75 | 149040 |
| 2025-11-19 | 20.15 | $21.39 | 93627 |
| 2025-11-18 | 20.02 | $21.46 | 122333 |
| 2025-11-17 | 19.87 | $22.05 | 140301 |
| 2025-11-14 | 19.64 | $22.15 | 269859 |
| 2025-11-13 | 19.37 | $20.78 | 321880 |
| 2025-11-12 | 19.22 | $20.24 | 119326 |
| 2025-11-11 | 19.12 | $20.72 | 100819 |
| 2025-11-10 | 18.95 | $20.22 | 97600 |
| 2025-11-07 | 18.81 | $19.45 | 88507 |
| 2025-11-06 | 18.75 | $19.32 | 88700 |
| 2025-11-05 | 18.69 | $19.64 | 90821 |
| 2025-11-04 | 18.59 | $19.41 | 195500 |
| 2025-11-03 | 18.50 | $19.19 | 141515 |
| 2025-10-31 | 18.43 | $18.88 | 91200 |
| 2025-10-30 | 18.38 | $18.44 | 65500 |
| 2025-10-29 | 18.37 | $18.85 | 106227 |
| 2025-10-28 | 18.32 | $19.14 | 135600 |
| 2025-10-27 | 18.23 | $19.47 | 133522 |
| 2025-10-24 | 18.10 | $18.81 | 149552 |
| 2025-10-23 | 18.03 | $18.39 | 98957 |
| 2025-10-22 | 17.99 | $18.29 | 88200 |
| 2025-10-21 | 17.96 | $18.23 | 115527 |
| 2025-10-20 | 17.93 | $18.10 | 90200 |
| 2025-10-17 | 17.91 | $18.06 | 131900 |
| 2025-10-16 | 17.90 | $17.71 | 60100 |
| 2025-10-15 | 17.92 | $18.16 | 97100 |
| 2025-10-14 | 17.89 | $17.98 | 185700 |
| 2025-10-13 | 17.89 | $18.20 | 103500 |
| 2025-10-10 | 17.85 | $17.48 | 123900 |
| 2025-10-09 | 17.89 | $17.89 | 115100 |
| 2025-10-08 | 17.89 | $17.97 | 104400 |
| 2025-10-07 | 17.88 | $18.06 | 293000 |
| 2025-10-06 | 17.86 | $17.97 | 113900 |
| 2025-10-03 | 17.85 | $18.16 | 200500 |
| 2025-10-02 | 17.82 | $18.22 | 315300 |
| 2025-10-01 | 17.78 | $17.61 | 167300 |
| 2025-09-30 | 17.80 | $17.26 | 199400 |
| 2025-09-29 | 17.85 | $17.26 | 144500 |
| 2025-09-26 | 17.92 | $17.15 | 80800 |
| 2025-09-25 | 18.00 | $17.00 | 99400 |
| 2025-09-24 | 18.10 | $17.26 | 187800 |
| 2025-09-23 | 18.19 | $17.27 | 196800 |
| 2025-09-22 | 18.29 | $17.99 | 175300 |
| 2025-09-19 | 18.32 | $17.94 | 2.3M |
| 2025-09-18 | 18.36 | $18.44 | 188200 |
| 2025-09-17 | 18.35 | $17.96 | 253800 |
| 2025-09-16 | 18.39 | $18.16 | 137500 |
| 2025-09-15 | 18.41 | $17.75 | 187900 |
| 2025-09-12 | 18.48 | $18.39 | 169500 |
| 2025-09-11 | 18.49 | $18.47 | 228000 |
| 2025-09-10 | 18.50 | $18.04 | 177200 |
| 2025-09-09 | 18.54 | $18.08 | 183900 |
| 2025-09-08 | 18.59 | $18.67 | 119300 |
| 2025-09-05 | 18.58 | $18.58 | 111500 |
| 2025-09-04 | 18.58 | $18.64 | 115400 |
| 2025-09-03 | 18.58 | $19.22 | 154900 |
| 2025-09-02 | 18.51 | $18.93 | 127400 |
| 2025-08-29 | 18.47 | $18.81 | 89600 |
| 2025-08-28 | 18.43 | $19.49 | 188800 |
| 2025-08-27 | 18.32 | $19.37 | 166000 |
| 2025-08-26 | 18.21 | $19.69 | 219500 |
| 2025-08-25 | 18.05 | $19.48 | 207500 |
| 2025-08-22 | 17.90 | $18.85 | 198100 |
| 2025-08-21 | 17.80 | $17.91 | 133500 |
| 2025-08-20 | 17.79 | $17.96 | 137600 |
| 2025-08-19 | 17.77 | $18.58 | 191200 |
| 2025-08-18 | 17.69 | $18.96 | 235200 |
| 2025-08-15 | 17.56 | $18.63 | 345200 |
| 2025-08-14 | 17.44 | $18.87 | 141500 |
| 2025-08-13 | 17.29 | $18.36 | 143100 |
| 2025-08-12 | 17.18 | $17.58 | 173900 |
| 2025-08-11 | 17.14 | $17.47 | 140500 |
| 2025-08-08 | 17.10 | $17.61 | 261300 |
| 2025-08-07 | 17.05 | $17.11 | 104300 |
| 2025-08-06 | 17.04 | $17.03 | 56800 |
| 2025-08-05 | 17.05 | $17.13 | 155200 |
| 2025-08-04 | 17.04 | $17.38 | 194800 |
| 2025-08-01 | 17.00 | $16.27 | 283200 |
| 2025-07-31 | 17.08 | $16.87 | 105100 |
| 2025-07-30 | 17.10 | $16.67 | 51400 |
| 2025-07-29 | 17.14 | $16.43 | 120600 |
| 2025-07-28 | 17.22 | $16.92 | 104600 |
| 2025-07-25 | 17.25 | $16.98 | 75000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.35
2026-08-10
Close Price
$21.00
Vol: 197159
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.38
Average
19.51
Maximum
22.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 20.35 | $21.00 | 197159 |
| 2026-08-07 | 20.24 | $21.22 | 458343 |
| 2026-08-06 | 20.10 | $20.91 | 827500 |
| 2026-08-05 | 19.98 | $20.43 | 228122 |
| 2026-08-04 | 19.90 | $20.47 | 221640 |
| 2026-08-03 | 19.79 | $20.64 | 290516 |
| 2026-07-31 | 19.67 | $20.11 | 268102 |
| 2026-07-30 | 19.58 | $20.06 | 232602 |
| 2026-07-29 | 19.50 | $20.36 | 327400 |
| 2026-07-28 | 19.39 | $20.53 | 400700 |
| 2026-07-27 | 19.26 | $20.43 | 306600 |
| 2026-07-24 | 19.12 | $19.82 | 225300 |
| 2026-07-23 | 19.04 | $19.13 | 380324 |
| 2026-07-22 | 19.02 | $19.30 | 228945 |
| 2026-07-21 | 18.98 | $19.31 | 491600 |
| 2026-07-20 | 18.92 | $19.06 | 115200 |
| 2026-07-17 | 18.88 | $19.54 | 286000 |
| 2026-07-16 | 18.78 | $19.66 | 708781 |
| 2026-07-15 | 18.66 | $19.14 | 336403 |
| 2026-07-14 | 18.58 | $18.76 | 408218 |
| 2026-07-13 | 18.52 | $18.87 | 380404 |
| 2026-07-10 | 18.43 | $18.85 | 180800 |
| 2026-07-09 | 18.34 | $18.52 | 232500 |
| 2026-07-08 | 18.26 | $17.85 | 170861 |
| 2026-07-07 | 18.24 | $18.19 | 153312 |
| 2026-07-06 | 18.18 | $18.55 | 267329 |
| 2026-07-02 | 18.07 | $18.82 | 225422 |
| 2026-07-01 | 17.92 | $19.61 | 239900 |
| 2026-06-30 | 17.68 | $19.47 | 373305 |
| 2026-06-29 | 17.44 | $19.50 | 394309 |
| 2026-06-26 | 17.18 | $19.13 | 1.5M |
| 2026-06-25 | 16.95 | $18.21 | 397300 |
| 2026-06-24 | 16.81 | $18.05 | 457922 |
| 2026-06-23 | 16.67 | $17.51 | 510000 |
| 2026-06-22 | 16.58 | $16.97 | 357454 |
| 2026-06-18 | 16.55 | $17.34 | 372600 |
| 2026-06-17 | 16.49 | $17.41 | 392736 |
| 2026-06-16 | 16.41 | $16.95 | 409300 |
| 2026-06-15 | 16.38 | $16.32 | 340700 |
| 2026-06-12 | 16.42 | $16.36 | 209840 |
| 2026-06-11 | 16.47 | $16.28 | 247533 |
| 2026-06-10 | 16.53 | $16.03 | 135900 |
| 2026-06-09 | 16.64 | $16.19 | 176200 |
| 2026-06-08 | 16.74 | $15.69 | 161627 |
| 2026-06-05 | 16.91 | $16.24 | 265642 |
| 2026-06-04 | 17.05 | $16.04 | 186521 |
| 2026-06-03 | 17.23 | $15.52 | 301470 |
| 2026-06-02 | 17.48 | $16.41 | 243726 |
| 2026-06-01 | 17.67 | $16.66 | 310200 |
| 2026-05-29 | 17.85 | $16.99 | 334111 |
| 2026-05-28 | 18.02 | $17.15 | 155412 |
| 2026-05-27 | 18.19 | $17.16 | 261014 |
| 2026-05-26 | 18.37 | $17.29 | 178137 |
| 2026-05-22 | 18.56 | $17.29 | 203500 |
| 2026-05-21 | 18.77 | $17.39 | 333215 |
| 2026-05-20 | 18.98 | $17.27 | 491641 |
| 2026-05-19 | 19.22 | $17.41 | 297200 |
| 2026-05-18 | 19.46 | $17.35 | 358744 |
| 2026-05-15 | 19.72 | $17.87 | 279933 |
| 2026-05-14 | 19.95 | $18.69 | 160315 |
| 2026-05-13 | 20.11 | $18.66 | 199752 |
| 2026-05-12 | 20.28 | $19.23 | 119209 |
| 2026-05-11 | 20.41 | $19.33 | 217922 |
| 2026-05-08 | 20.52 | $19.96 | 224760 |
| 2026-05-07 | 20.58 | $20.40 | 353400 |
| 2026-05-06 | 20.60 | $20.38 | 188400 |
| 2026-05-05 | 20.61 | $20.53 | 110500 |
| 2026-05-04 | 20.60 | $20.11 | 154216 |
| 2026-05-01 | 20.64 | $20.87 | 245300 |
| 2026-04-30 | 20.59 | $20.74 | 182503 |
| 2026-04-29 | 20.54 | $20.59 | 131714 |
| 2026-04-28 | 20.51 | $20.88 | 153021 |
| 2026-04-27 | 20.44 | $20.80 | 207100 |
| 2026-04-24 | 20.36 | $20.44 | 219400 |
| 2026-04-23 | 20.32 | $20.62 | 137520 |
| 2026-04-22 | 20.25 | $20.38 | 300715 |
| 2026-04-21 | 20.20 | $20.44 | 288147 |
| 2026-04-20 | 20.13 | $21.15 | 375300 |
| 2026-04-17 | 20.00 | $21.28 | 807100 |
| 2026-04-16 | 19.84 | $20.63 | 302419 |
| 2026-04-15 | 19.74 | $20.79 | 271000 |
| 2026-04-14 | 19.63 | $20.50 | 274948 |
| 2026-04-13 | 19.54 | $19.96 | 183300 |
| 2026-04-10 | 19.51 | $20.01 | 225000 |
| 2026-04-09 | 19.46 | $19.95 | 265434 |
| 2026-04-08 | 19.43 | $19.61 | 428437 |
| 2026-04-07 | 19.44 | $19.62 | 432613 |
| 2026-04-06 | 19.46 | $19.49 | 278200 |
| 2026-04-02 | 19.49 | $19.43 | 150237 |
| 2026-04-01 | 19.54 | $19.30 | 301123 |
| 2026-03-31 | 19.62 | $19.23 | 322658 |
| 2026-03-30 | 19.70 | $18.89 | 202100 |
| 2026-03-27 | 19.83 | $18.56 | 179100 |
| 2026-03-26 | 19.99 | $19.14 | 213500 |
| 2026-03-25 | 20.11 | $19.47 | 329200 |
| 2026-03-24 | 20.21 | $19.30 | 451901 |
| 2026-03-23 | 20.32 | $19.46 | 472900 |
| 2026-03-20 | 20.42 | $19.39 | 2.4M |
| 2026-03-19 | 20.54 | $20.25 | 306667 |
| 2026-03-18 | 20.58 | $20.13 | 470024 |
| 2026-03-17 | 20.63 | $20.27 | 220000 |
| 2026-03-16 | 20.68 | $20.02 | 353347 |
| 2026-03-13 | 20.75 | $19.82 | 389007 |
| 2026-03-12 | 20.86 | $20.36 | 209300 |
| 2026-03-11 | 20.92 | $20.78 | 149700 |
| 2026-03-10 | 20.94 | $20.99 | 231000 |
| 2026-03-09 | 20.96 | $21.01 | 284446 |
| 2026-03-06 | 20.97 | $21.38 | 379224 |
| 2026-03-05 | 20.95 | $21.76 | 437615 |
| 2026-03-04 | 20.89 | $21.10 | 411039 |
| 2026-03-03 | 20.90 | $20.34 | 515119 |
| 2026-03-02 | 20.98 | $20.72 | 190006 |
| 2026-02-27 | 21.03 | $20.63 | 519007 |
| 2026-02-26 | 21.09 | $20.90 | 143049 |
| 2026-02-25 | 21.13 | $20.51 | 151844 |
| 2026-02-24 | 21.21 | $20.05 | 191156 |
| 2026-02-23 | 21.35 | $20.00 | 281300 |
| 2026-02-20 | 21.51 | $21.10 | 403441 |
| 2026-02-19 | 21.56 | $21.10 | 162635 |
| 2026-02-18 | 21.63 | $21.22 | 180404 |
| 2026-02-17 | 21.68 | $21.33 | 151803 |
| 2026-02-13 | 21.73 | $21.24 | 144400 |
| 2026-02-12 | 21.80 | $21.50 | 159200 |
| 2026-02-11 | 21.85 | $22.07 | 265200 |
| 2026-02-10 | 21.85 | $22.48 | 283200 |
| 2026-02-09 | 21.81 | $22.11 | 107204 |
| 2026-02-06 | 21.82 | $21.96 | 266109 |
| 2026-02-05 | 21.84 | $21.02 | 321200 |
| 2026-02-04 | 21.95 | $21.32 | 200313 |
| 2026-02-03 | 22.02 | $21.19 | 391325 |
| 2026-02-02 | 22.12 | $21.67 | 396500 |
| 2026-01-30 | 22.17 | $21.37 | 146300 |
| 2026-01-29 | 22.26 | $21.26 | 191600 |
| 2026-01-28 | 22.36 | $21.54 | 302731 |
| 2026-01-27 | 22.44 | $22.51 | 240600 |
| 2026-01-26 | 22.44 | $22.40 | 125100 |
| 2026-01-23 | 22.44 | $22.21 | 147041 |
| 2026-01-22 | 22.47 | $22.63 | 153100 |
| 2026-01-21 | 22.45 | $22.30 | 248346 |
| 2026-01-20 | 22.47 | $21.87 | 239000 |
| 2026-01-16 | 22.54 | $22.55 | 381400 |
| 2026-01-15 | 22.53 | $22.79 | 201547 |
| 2026-01-14 | 22.50 | $23.11 | 168557 |
| 2026-01-13 | 22.43 | $23.37 | 296118 |
| 2026-01-12 | 22.33 | $22.89 | 437735 |
| 2026-01-09 | 22.27 | $23.30 | 1.7M |
| 2026-01-08 | 22.16 | $22.00 | 2.7M |
| 2026-01-07 | 22.17 | $20.64 | 1.0M |
| 2026-01-06 | 22.31 | $20.60 | 628121 |
| 2026-01-05 | 22.46 | $23.02 | 414900 |
| 2026-01-02 | 22.36 | $22.11 | 144300 |
| 2025-12-31 | 22.35 | $22.34 | 130227 |
| 2025-12-30 | 22.31 | $22.72 | 195000 |
| 2025-12-29 | 22.22 | $22.94 | 161444 |
| 2025-12-26 | 22.10 | $22.97 | 214100 |
| 2025-12-24 | 21.97 | $22.83 | 147600 |
| 2025-12-23 | 21.84 | $22.79 | 190735 |
| 2025-12-22 | 21.71 | $22.54 | 181100 |
| 2025-12-19 | 21.60 | $22.58 | 710100 |
| 2025-12-18 | 21.48 | $22.20 | 213537 |
| 2025-12-17 | 21.38 | $21.90 | 128717 |
| 2025-12-16 | 21.32 | $22.10 | 192610 |
| 2025-12-15 | 21.23 | $21.80 | 123605 |
| 2025-12-12 | 21.18 | $21.87 | 181535 |
| 2025-12-11 | 21.11 | $22.04 | 269541 |
| 2025-12-10 | 21.02 | $21.25 | 166700 |
| 2025-12-09 | 21.00 | $21.42 | 144783 |
| 2025-12-08 | 20.96 | $20.82 | 159834 |
| 2025-12-05 | 20.97 | $20.35 | 132023 |
| 2025-12-04 | 21.02 | $20.91 | 157203 |
| 2025-12-03 | 21.01 | $21.07 | 169700 |
| 2025-12-02 | 20.97 | $20.70 | 175300 |
| 2025-12-01 | 20.97 | $20.76 | 183740 |
| 2025-11-28 | 20.95 | $20.97 | 85249 |
| 2025-11-26 | 20.90 | $20.92 | 128426 |
| 2025-11-25 | 20.84 | $21.11 | 142344 |
| 2025-11-24 | 20.76 | $21.41 | 161339 |
| 2025-11-21 | 20.64 | $21.01 | 148210 |
| 2025-11-20 | 20.54 | $20.75 | 149040 |
| 2025-11-19 | 20.46 | $21.39 | 93627 |
| 2025-11-18 | 20.30 | $21.46 | 122333 |
| 2025-11-17 | 20.12 | $22.05 | 140301 |
| 2025-11-14 | 19.87 | $22.15 | 269859 |
| 2025-11-13 | 19.59 | $20.78 | 321880 |
| 2025-11-12 | 19.42 | $20.24 | 119326 |
| 2025-11-11 | 19.30 | $20.72 | 100819 |
| 2025-11-10 | 19.11 | $20.22 | 97600 |
| 2025-11-07 | 18.97 | $19.45 | 88507 |
| 2025-11-06 | 18.88 | $19.32 | 88700 |
| 2025-11-05 | 18.81 | $19.64 | 90821 |
| 2025-11-04 | 18.69 | $19.41 | 195500 |
| 2025-11-03 | 18.59 | $19.19 | 141515 |
| 2025-10-31 | 18.51 | $18.88 | 91200 |
| 2025-10-30 | 18.45 | $18.44 | 65500 |
| 2025-10-29 | 18.43 | $18.85 | 106227 |
| 2025-10-28 | 18.37 | $19.14 | 135600 |
| 2025-10-27 | 18.27 | $19.47 | 133522 |
| 2025-10-24 | 18.13 | $18.81 | 149552 |
| 2025-10-23 | 18.04 | $18.39 | 98957 |
| 2025-10-22 | 17.99 | $18.29 | 88200 |
| 2025-10-21 | 17.94 | $18.23 | 115527 |
| 2025-10-20 | 17.90 | $18.10 | 90200 |
| 2025-10-17 | 17.86 | $18.06 | 131900 |
| 2025-10-16 | 17.83 | $17.71 | 60100 |
| 2025-10-15 | 17.84 | $18.16 | 97100 |
| 2025-10-14 | 17.80 | $17.98 | 185700 |
| 2025-10-13 | 17.78 | $18.20 | 103500 |
| 2025-10-10 | 17.73 | $17.48 | 123900 |
| 2025-10-09 | 17.76 | $17.89 | 115100 |
| 2025-10-08 | 17.75 | $17.97 | 104400 |
| 2025-10-07 | 17.74 | $18.06 | 293000 |
| 2025-10-06 | 17.72 | $17.97 | 113900 |
| 2025-10-03 | 17.71 | $18.16 | 200500 |
| 2025-10-02 | 17.68 | $18.22 | 315300 |
| 2025-10-01 | 17.65 | $17.61 | 167300 |
| 2025-09-30 | 17.68 | $17.26 | 199400 |
| 2025-09-29 | 17.76 | $17.26 | 144500 |
| 2025-09-26 | 17.84 | $17.15 | 80800 |
| 2025-09-25 | 17.95 | $17.00 | 99400 |
| 2025-09-24 | 18.08 | $17.26 | 187800 |
| 2025-09-23 | 18.20 | $17.27 | 196800 |
| 2025-09-22 | 18.32 | $17.99 | 175300 |
| 2025-09-19 | 18.39 | $17.94 | 2.3M |
| 2025-09-18 | 18.45 | $18.44 | 188200 |
| 2025-09-17 | 18.47 | $17.96 | 253800 |
| 2025-09-16 | 18.54 | $18.16 | 137500 |
| 2025-09-15 | 18.59 | $17.75 | 187900 |
| 2025-09-12 | 18.68 | $18.39 | 169500 |
| 2025-09-11 | 18.72 | $18.47 | 228000 |
| 2025-09-10 | 18.74 | $18.04 | 177200 |
| 2025-09-09 | 18.81 | $18.08 | 183900 |
| 2025-09-08 | 18.87 | $18.67 | 119300 |
| 2025-09-05 | 18.87 | $18.58 | 111500 |
| 2025-09-04 | 18.87 | $18.64 | 115400 |
| 2025-09-03 | 18.85 | $19.22 | 154900 |
| 2025-09-02 | 18.77 | $18.93 | 127400 |
| 2025-08-29 | 18.72 | $18.81 | 89600 |
| 2025-08-28 | 18.66 | $19.49 | 188800 |
| 2025-08-27 | 18.52 | $19.37 | 166000 |
| 2025-08-26 | 18.38 | $19.69 | 219500 |
| 2025-08-25 | 18.20 | $19.48 | 207500 |
| 2025-08-22 | 18.02 | $18.85 | 198100 |
| 2025-08-21 | 17.90 | $17.91 | 133500 |
| 2025-08-20 | 17.85 | $17.96 | 137600 |
| 2025-08-19 | 17.80 | $18.58 | 191200 |
| 2025-08-18 | 17.69 | $18.96 | 235200 |
| 2025-08-15 | 17.52 | $18.63 | 345200 |
| 2025-08-14 | 17.38 | $18.87 | 141500 |
| 2025-08-13 | 17.20 | $18.36 | 143100 |
| 2025-08-12 | 17.07 | $17.58 | 173900 |
| 2025-08-11 | 17.01 | $17.47 | 140500 |
| 2025-08-08 | 16.95 | $17.61 | 261300 |
| 2025-08-07 | 16.88 | $17.11 | 104300 |
| 2025-08-06 | 16.86 | $17.03 | 56800 |
| 2025-08-05 | 16.84 | $17.13 | 155200 |
| 2025-08-04 | 16.82 | $17.38 | 194800 |
| 2025-08-01 | 16.77 | $16.27 | 283200 |
| 2025-07-31 | 16.84 | $16.87 | 105100 |
| 2025-07-30 | 16.85 | $16.67 | 51400 |
| 2025-07-29 | 16.90 | $16.43 | 120600 |
| 2025-07-28 | 16.97 | $16.92 | 104600 |
| 2025-07-25 | 17.01 | $16.98 | 75000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.91
2026-08-10
Close Price
$21.00
Vol: 197159
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.79
Average
19.54
Maximum
22.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 20.91 | $21.00 | 197159 |
| 2026-08-07 | 20.80 | $21.22 | 458343 |
| 2026-08-06 | 20.63 | $20.91 | 827500 |
| 2026-08-05 | 20.48 | $20.43 | 228122 |
| 2026-08-04 | 20.41 | $20.47 | 221640 |
| 2026-08-03 | 20.32 | $20.64 | 290516 |
| 2026-07-31 | 20.17 | $20.11 | 268102 |
| 2026-07-30 | 20.11 | $20.06 | 232602 |
| 2026-07-29 | 20.04 | $20.36 | 327400 |
| 2026-07-28 | 19.89 | $20.53 | 400700 |
| 2026-07-27 | 19.68 | $20.43 | 306600 |
| 2026-07-24 | 19.46 | $19.82 | 225300 |
| 2026-07-23 | 19.32 | $19.13 | 380324 |
| 2026-07-22 | 19.31 | $19.30 | 228945 |
| 2026-07-21 | 19.25 | $19.31 | 491600 |
| 2026-07-20 | 19.18 | $19.06 | 115200 |
| 2026-07-17 | 19.15 | $19.54 | 286000 |
| 2026-07-16 | 19.01 | $19.66 | 708781 |
| 2026-07-15 | 18.82 | $19.14 | 336403 |
| 2026-07-14 | 18.71 | $18.76 | 408218 |
| 2026-07-13 | 18.65 | $18.87 | 380404 |
| 2026-07-10 | 18.57 | $18.85 | 180800 |
| 2026-07-09 | 18.47 | $18.52 | 232500 |
| 2026-07-08 | 18.42 | $17.85 | 170861 |
| 2026-07-07 | 18.50 | $18.19 | 153312 |
| 2026-07-06 | 18.52 | $18.55 | 267329 |
| 2026-07-02 | 18.47 | $18.82 | 225422 |
| 2026-07-01 | 18.35 | $19.61 | 239900 |
| 2026-06-30 | 18.04 | $19.47 | 373305 |
| 2026-06-29 | 17.72 | $19.50 | 394309 |
| 2026-06-26 | 17.33 | $19.13 | 1.5M |
| 2026-06-25 | 16.96 | $18.21 | 397300 |
| 2026-06-24 | 16.72 | $18.05 | 457922 |
| 2026-06-23 | 16.48 | $17.51 | 510000 |
| 2026-06-22 | 16.32 | $16.97 | 357454 |
| 2026-06-18 | 16.25 | $17.34 | 372600 |
| 2026-06-17 | 16.10 | $17.41 | 392736 |
| 2026-06-16 | 15.91 | $16.95 | 409300 |
| 2026-06-15 | 15.79 | $16.32 | 340700 |
| 2026-06-12 | 15.79 | $16.36 | 209840 |
| 2026-06-11 | 15.79 | $16.28 | 247533 |
| 2026-06-10 | 15.81 | $16.03 | 135900 |
| 2026-06-09 | 15.89 | $16.19 | 176200 |
| 2026-06-08 | 15.96 | $15.69 | 161627 |
| 2026-06-05 | 16.15 | $16.24 | 265642 |
| 2026-06-04 | 16.27 | $16.04 | 186521 |
| 2026-06-03 | 16.45 | $15.52 | 301470 |
| 2026-06-02 | 16.78 | $16.41 | 243726 |
| 2026-06-01 | 16.98 | $16.66 | 310200 |
| 2026-05-29 | 17.16 | $16.99 | 334111 |
| 2026-05-28 | 17.31 | $17.15 | 155412 |
| 2026-05-27 | 17.46 | $17.16 | 261014 |
| 2026-05-26 | 17.63 | $17.29 | 178137 |
| 2026-05-22 | 17.81 | $17.29 | 203500 |
| 2026-05-21 | 18.02 | $17.39 | 333215 |
| 2026-05-20 | 18.25 | $17.27 | 491641 |
| 2026-05-19 | 18.54 | $17.41 | 297200 |
| 2026-05-18 | 18.86 | $17.35 | 358744 |
| 2026-05-15 | 19.25 | $17.87 | 279933 |
| 2026-05-14 | 19.59 | $18.69 | 160315 |
| 2026-05-13 | 19.81 | $18.66 | 199752 |
| 2026-05-12 | 20.08 | $19.23 | 119209 |
| 2026-05-11 | 20.27 | $19.33 | 217922 |
| 2026-05-08 | 20.47 | $19.96 | 224760 |
| 2026-05-07 | 20.57 | $20.40 | 353400 |
| 2026-05-06 | 20.60 | $20.38 | 188400 |
| 2026-05-05 | 20.63 | $20.53 | 110500 |
| 2026-05-04 | 20.63 | $20.11 | 154216 |
| 2026-05-01 | 20.72 | $20.87 | 245300 |
| 2026-04-30 | 20.67 | $20.74 | 182503 |
| 2026-04-29 | 20.63 | $20.59 | 131714 |
| 2026-04-28 | 20.61 | $20.88 | 153021 |
| 2026-04-27 | 20.54 | $20.80 | 207100 |
| 2026-04-24 | 20.46 | $20.44 | 219400 |
| 2026-04-23 | 20.45 | $20.62 | 137520 |
| 2026-04-22 | 20.39 | $20.38 | 300715 |
| 2026-04-21 | 20.38 | $20.44 | 288147 |
| 2026-04-20 | 20.35 | $21.15 | 375300 |
| 2026-04-17 | 20.17 | $21.28 | 807100 |
| 2026-04-16 | 19.93 | $20.63 | 302419 |
| 2026-04-15 | 19.79 | $20.79 | 271000 |
| 2026-04-14 | 19.60 | $20.50 | 274948 |
| 2026-04-13 | 19.43 | $19.96 | 183300 |
| 2026-04-10 | 19.36 | $20.01 | 225000 |
| 2026-04-09 | 19.26 | $19.95 | 265434 |
| 2026-04-08 | 19.17 | $19.61 | 428437 |
| 2026-04-07 | 19.13 | $19.62 | 432613 |
| 2026-04-06 | 19.09 | $19.49 | 278200 |
| 2026-04-02 | 19.07 | $19.43 | 150237 |
| 2026-04-01 | 19.06 | $19.30 | 301123 |
| 2026-03-31 | 19.09 | $19.23 | 322658 |
| 2026-03-30 | 19.14 | $18.89 | 202100 |
| 2026-03-27 | 19.27 | $18.56 | 179100 |
| 2026-03-26 | 19.49 | $19.14 | 213500 |
| 2026-03-25 | 19.64 | $19.47 | 329200 |
| 2026-03-24 | 19.74 | $19.30 | 451901 |
| 2026-03-23 | 19.89 | $19.46 | 472900 |
| 2026-03-20 | 20.04 | $19.39 | 2.4M |
| 2026-03-19 | 20.23 | $20.25 | 306667 |
| 2026-03-18 | 20.27 | $20.13 | 470024 |
| 2026-03-17 | 20.34 | $20.27 | 220000 |
| 2026-03-16 | 20.40 | $20.02 | 353347 |
| 2026-03-13 | 20.53 | $19.82 | 389007 |
| 2026-03-12 | 20.72 | $20.36 | 209300 |
| 2026-03-11 | 20.82 | $20.78 | 149700 |
| 2026-03-10 | 20.86 | $20.99 | 231000 |
| 2026-03-09 | 20.86 | $21.01 | 284446 |
| 2026-03-06 | 20.86 | $21.38 | 379224 |
| 2026-03-05 | 20.78 | $21.76 | 437615 |
| 2026-03-04 | 20.61 | $21.10 | 411039 |
| 2026-03-03 | 20.55 | $20.34 | 515119 |
| 2026-03-02 | 20.65 | $20.72 | 190006 |
| 2026-02-27 | 20.68 | $20.63 | 519007 |
| 2026-02-26 | 20.74 | $20.90 | 143049 |
| 2026-02-25 | 20.76 | $20.51 | 151844 |
| 2026-02-24 | 20.86 | $20.05 | 191156 |
| 2026-02-23 | 21.08 | $20.00 | 281300 |
| 2026-02-20 | 21.35 | $21.10 | 403441 |
| 2026-02-19 | 21.43 | $21.10 | 162635 |
| 2026-02-18 | 21.53 | $21.22 | 180404 |
| 2026-02-17 | 21.61 | $21.33 | 151803 |
| 2026-02-13 | 21.69 | $21.24 | 144400 |
| 2026-02-12 | 21.80 | $21.50 | 159200 |
| 2026-02-11 | 21.88 | $22.07 | 265200 |
| 2026-02-10 | 21.84 | $22.48 | 283200 |
| 2026-02-09 | 21.72 | $22.11 | 107204 |
| 2026-02-06 | 21.65 | $21.96 | 266109 |
| 2026-02-05 | 21.61 | $21.02 | 321200 |
| 2026-02-04 | 21.76 | $21.32 | 200313 |
| 2026-02-03 | 21.87 | $21.19 | 391325 |
| 2026-02-02 | 22.02 | $21.67 | 396500 |
| 2026-01-30 | 22.10 | $21.37 | 146300 |
| 2026-01-29 | 22.26 | $21.26 | 191600 |
| 2026-01-28 | 22.46 | $21.54 | 302731 |
| 2026-01-27 | 22.63 | $22.51 | 240600 |
| 2026-01-26 | 22.63 | $22.40 | 125100 |
| 2026-01-23 | 22.65 | $22.21 | 147041 |
| 2026-01-22 | 22.71 | $22.63 | 153100 |
| 2026-01-21 | 22.69 | $22.30 | 248346 |
| 2026-01-20 | 22.74 | $21.87 | 239000 |
| 2026-01-16 | 22.88 | $22.55 | 381400 |
| 2026-01-15 | 22.89 | $22.79 | 201547 |
| 2026-01-14 | 22.86 | $23.11 | 168557 |
| 2026-01-13 | 22.75 | $23.37 | 296118 |
| 2026-01-12 | 22.57 | $22.89 | 437735 |
| 2026-01-09 | 22.45 | $23.30 | 1.7M |
| 2026-01-08 | 22.23 | $22.00 | 2.7M |
| 2026-01-07 | 22.24 | $20.64 | 1.0M |
| 2026-01-06 | 22.54 | $20.60 | 628121 |
| 2026-01-05 | 22.90 | $23.02 | 414900 |
| 2026-01-02 | 22.80 | $22.11 | 144300 |
| 2025-12-31 | 22.87 | $22.34 | 130227 |
| 2025-12-30 | 22.90 | $22.72 | 195000 |
| 2025-12-29 | 22.84 | $22.94 | 161444 |
| 2025-12-26 | 22.73 | $22.97 | 214100 |
| 2025-12-24 | 22.60 | $22.83 | 147600 |
| 2025-12-23 | 22.46 | $22.79 | 190735 |
| 2025-12-22 | 22.31 | $22.54 | 181100 |
| 2025-12-19 | 22.18 | $22.58 | 710100 |
| 2025-12-18 | 22.02 | $22.20 | 213537 |
| 2025-12-17 | 21.90 | $21.90 | 128717 |
| 2025-12-16 | 21.83 | $22.10 | 192610 |
| 2025-12-15 | 21.71 | $21.80 | 123605 |
| 2025-12-12 | 21.62 | $21.87 | 181535 |
| 2025-12-11 | 21.50 | $22.04 | 269541 |
| 2025-12-10 | 21.32 | $21.25 | 166700 |
| 2025-12-09 | 21.28 | $21.42 | 144783 |
| 2025-12-08 | 21.19 | $20.82 | 159834 |
| 2025-12-05 | 21.21 | $20.35 | 132023 |
| 2025-12-04 | 21.33 | $20.91 | 157203 |
| 2025-12-03 | 21.34 | $21.07 | 169700 |
| 2025-12-02 | 21.33 | $20.70 | 175300 |
| 2025-12-01 | 21.38 | $20.76 | 183740 |
| 2025-11-28 | 21.42 | $20.97 | 85249 |
| 2025-11-26 | 21.43 | $20.92 | 128426 |
| 2025-11-25 | 21.44 | $21.11 | 142344 |
| 2025-11-24 | 21.40 | $21.41 | 161339 |
| 2025-11-21 | 21.29 | $21.01 | 148210 |
| 2025-11-20 | 21.25 | $20.75 | 149040 |
| 2025-11-19 | 21.24 | $21.39 | 93627 |
| 2025-11-18 | 21.10 | $21.46 | 122333 |
| 2025-11-17 | 20.91 | $22.05 | 140301 |
| 2025-11-14 | 20.55 | $22.15 | 269859 |
| 2025-11-13 | 20.12 | $20.78 | 321880 |
| 2025-11-12 | 19.90 | $20.24 | 119326 |
| 2025-11-11 | 19.76 | $20.72 | 100819 |
| 2025-11-10 | 19.49 | $20.22 | 97600 |
| 2025-11-07 | 19.28 | $19.45 | 88507 |
| 2025-11-06 | 19.20 | $19.32 | 88700 |
| 2025-11-05 | 19.12 | $19.64 | 90821 |
| 2025-11-04 | 18.97 | $19.41 | 195500 |
| 2025-11-03 | 18.84 | $19.19 | 141515 |
| 2025-10-31 | 18.73 | $18.88 | 91200 |
| 2025-10-30 | 18.66 | $18.44 | 65500 |
| 2025-10-29 | 18.68 | $18.85 | 106227 |
| 2025-10-28 | 18.61 | $19.14 | 135600 |
| 2025-10-27 | 18.47 | $19.47 | 133522 |
| 2025-10-24 | 18.23 | $18.81 | 149552 |
| 2025-10-23 | 18.10 | $18.39 | 98957 |
| 2025-10-22 | 18.03 | $18.29 | 88200 |
| 2025-10-21 | 17.97 | $18.23 | 115527 |
| 2025-10-20 | 17.91 | $18.10 | 90200 |
| 2025-10-17 | 17.88 | $18.06 | 131900 |
| 2025-10-16 | 17.84 | $17.71 | 60100 |
| 2025-10-15 | 17.88 | $18.16 | 97100 |
| 2025-10-14 | 17.82 | $17.98 | 185700 |
| 2025-10-13 | 17.79 | $18.20 | 103500 |
| 2025-10-10 | 17.72 | $17.48 | 123900 |
| 2025-10-09 | 17.78 | $17.89 | 115100 |
| 2025-10-08 | 17.77 | $17.97 | 104400 |
| 2025-10-07 | 17.74 | $18.06 | 293000 |
| 2025-10-06 | 17.69 | $17.97 | 113900 |
| 2025-10-03 | 17.65 | $18.16 | 200500 |
| 2025-10-02 | 17.56 | $18.22 | 315300 |
| 2025-10-01 | 17.45 | $17.61 | 167300 |
| 2025-09-30 | 17.45 | $17.26 | 199400 |
| 2025-09-29 | 17.53 | $17.26 | 144500 |
| 2025-09-26 | 17.62 | $17.15 | 80800 |
| 2025-09-25 | 17.75 | $17.00 | 99400 |
| 2025-09-24 | 17.94 | $17.26 | 187800 |
| 2025-09-23 | 18.10 | $17.27 | 196800 |
| 2025-09-22 | 18.28 | $17.99 | 175300 |
| 2025-09-19 | 18.34 | $17.94 | 2.3M |
| 2025-09-18 | 18.42 | $18.44 | 188200 |
| 2025-09-17 | 18.41 | $17.96 | 253800 |
| 2025-09-16 | 18.50 | $18.16 | 137500 |
| 2025-09-15 | 18.56 | $17.75 | 187900 |
| 2025-09-12 | 18.72 | $18.39 | 169500 |
| 2025-09-11 | 18.76 | $18.47 | 228000 |
| 2025-09-10 | 18.79 | $18.04 | 177200 |
| 2025-09-09 | 18.92 | $18.08 | 183900 |
| 2025-09-08 | 19.06 | $18.67 | 119300 |
| 2025-09-05 | 19.09 | $18.58 | 111500 |
| 2025-09-04 | 19.15 | $18.64 | 115400 |
| 2025-09-03 | 19.19 | $19.22 | 154900 |
| 2025-09-02 | 19.12 | $18.93 | 127400 |
| 2025-08-29 | 19.10 | $18.81 | 89600 |
| 2025-08-28 | 19.09 | $19.49 | 188800 |
| 2025-08-27 | 18.94 | $19.37 | 166000 |
| 2025-08-26 | 18.79 | $19.69 | 219500 |
| 2025-08-25 | 18.53 | $19.48 | 207500 |
| 2025-08-22 | 18.28 | $18.85 | 198100 |
| 2025-08-21 | 18.13 | $17.91 | 133500 |
| 2025-08-20 | 18.14 | $17.96 | 137600 |
| 2025-08-19 | 18.14 | $18.58 | 191200 |
| 2025-08-18 | 18.01 | $18.96 | 235200 |
| 2025-08-15 | 17.77 | $18.63 | 345200 |
| 2025-08-14 | 17.57 | $18.87 | 141500 |
| 2025-08-13 | 17.28 | $18.36 | 143100 |
| 2025-08-12 | 17.06 | $17.58 | 173900 |
| 2025-08-11 | 16.96 | $17.47 | 140500 |
| 2025-08-08 | 16.87 | $17.61 | 261300 |
| 2025-08-07 | 16.74 | $17.11 | 104300 |
| 2025-08-06 | 16.69 | $17.03 | 56800 |
| 2025-08-05 | 16.66 | $17.13 | 155200 |
| 2025-08-04 | 16.60 | $17.38 | 194800 |
| 2025-08-01 | 16.48 | $16.27 | 283200 |
| 2025-07-31 | 16.58 | $16.87 | 105100 |
| 2025-07-30 | 16.58 | $16.67 | 51400 |
| 2025-07-29 | 16.61 | $16.43 | 120600 |
| 2025-07-28 | 16.71 | $16.92 | 104600 |
| 2025-07-25 | 16.71 | $16.98 | 75000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.14
2026-08-10
Close Price
$21.00
Vol: 197159
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.52
Average
19.58
Maximum
22.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 21.14 | $21.00 | 197159 |
| 2026-08-07 | 21.05 | $21.22 | 458343 |
| 2026-08-06 | 20.85 | $20.91 | 827500 |
| 2026-08-05 | 20.71 | $20.43 | 228122 |
| 2026-08-04 | 20.66 | $20.47 | 221640 |
| 2026-08-03 | 20.59 | $20.64 | 290516 |
| 2026-07-31 | 20.44 | $20.11 | 268102 |
| 2026-07-30 | 20.41 | $20.06 | 232602 |
| 2026-07-29 | 20.38 | $20.36 | 327400 |
| 2026-07-28 | 20.23 | $20.53 | 400700 |
| 2026-07-27 | 19.99 | $20.43 | 306600 |
| 2026-07-24 | 19.72 | $19.82 | 225300 |
| 2026-07-23 | 19.58 | $19.13 | 380324 |
| 2026-07-22 | 19.61 | $19.30 | 228945 |
| 2026-07-21 | 19.59 | $19.31 | 491600 |
| 2026-07-20 | 19.55 | $19.06 | 115200 |
| 2026-07-17 | 19.57 | $19.54 | 286000 |
| 2026-07-16 | 19.43 | $19.66 | 708781 |
| 2026-07-15 | 19.21 | $19.14 | 336403 |
| 2026-07-14 | 19.11 | $18.76 | 408218 |
| 2026-07-13 | 19.09 | $18.87 | 380404 |
| 2026-07-10 | 19.03 | $18.85 | 180800 |
| 2026-07-09 | 18.94 | $18.52 | 232500 |
| 2026-07-08 | 18.94 | $17.85 | 170861 |
| 2026-07-07 | 19.14 | $18.19 | 153312 |
| 2026-07-06 | 19.26 | $18.55 | 267329 |
| 2026-07-02 | 19.28 | $18.82 | 225422 |
| 2026-07-01 | 19.21 | $19.61 | 239900 |
| 2026-06-30 | 18.86 | $19.47 | 373305 |
| 2026-06-29 | 18.47 | $19.50 | 394309 |
| 2026-06-26 | 17.97 | $19.13 | 1.5M |
| 2026-06-25 | 17.48 | $18.21 | 397300 |
| 2026-06-24 | 17.17 | $18.05 | 457922 |
| 2026-06-23 | 16.84 | $17.51 | 510000 |
| 2026-06-22 | 16.60 | $16.97 | 357454 |
| 2026-06-18 | 16.50 | $17.34 | 372600 |
| 2026-06-17 | 16.25 | $17.41 | 392736 |
| 2026-06-16 | 15.94 | $16.95 | 409300 |
| 2026-06-15 | 15.71 | $16.32 | 340700 |
| 2026-06-12 | 15.65 | $16.36 | 209840 |
| 2026-06-11 | 15.57 | $16.28 | 247533 |
| 2026-06-10 | 15.52 | $16.03 | 135900 |
| 2026-06-09 | 15.55 | $16.19 | 176200 |
| 2026-06-08 | 15.55 | $15.69 | 161627 |
| 2026-06-05 | 15.73 | $16.24 | 265642 |
| 2026-06-04 | 15.79 | $16.04 | 186521 |
| 2026-06-03 | 15.95 | $15.52 | 301470 |
| 2026-06-02 | 16.32 | $16.41 | 243726 |
| 2026-06-01 | 16.51 | $16.66 | 310200 |
| 2026-05-29 | 16.68 | $16.99 | 334111 |
| 2026-05-28 | 16.80 | $17.15 | 155412 |
| 2026-05-27 | 16.91 | $17.16 | 261014 |
| 2026-05-26 | 17.05 | $17.29 | 178137 |
| 2026-05-22 | 17.21 | $17.29 | 203500 |
| 2026-05-21 | 17.41 | $17.39 | 333215 |
| 2026-05-20 | 17.64 | $17.27 | 491641 |
| 2026-05-19 | 17.98 | $17.41 | 297200 |
| 2026-05-18 | 18.36 | $17.35 | 358744 |
| 2026-05-15 | 18.85 | $17.87 | 279933 |
| 2026-05-14 | 19.29 | $18.69 | 160315 |
| 2026-05-13 | 19.58 | $18.66 | 199752 |
| 2026-05-12 | 19.94 | $19.23 | 119209 |
| 2026-05-11 | 20.21 | $19.33 | 217922 |
| 2026-05-08 | 20.50 | $19.96 | 224760 |
| 2026-05-07 | 20.66 | $20.40 | 353400 |
| 2026-05-06 | 20.71 | $20.38 | 188400 |
| 2026-05-05 | 20.78 | $20.53 | 110500 |
| 2026-05-04 | 20.81 | $20.11 | 154216 |
| 2026-05-01 | 20.97 | $20.87 | 245300 |
| 2026-04-30 | 20.93 | $20.74 | 182503 |
| 2026-04-29 | 20.91 | $20.59 | 131714 |
| 2026-04-28 | 20.93 | $20.88 | 153021 |
| 2026-04-27 | 20.85 | $20.80 | 207100 |
| 2026-04-24 | 20.78 | $20.44 | 219400 |
| 2026-04-23 | 20.81 | $20.62 | 137520 |
| 2026-04-22 | 20.77 | $20.38 | 300715 |
| 2026-04-21 | 20.80 | $20.44 | 288147 |
| 2026-04-20 | 20.81 | $21.15 | 375300 |
| 2026-04-17 | 20.60 | $21.28 | 807100 |
| 2026-04-16 | 20.29 | $20.63 | 302419 |
| 2026-04-15 | 20.11 | $20.79 | 271000 |
| 2026-04-14 | 19.84 | $20.50 | 274948 |
| 2026-04-13 | 19.61 | $19.96 | 183300 |
| 2026-04-10 | 19.50 | $20.01 | 225000 |
| 2026-04-09 | 19.35 | $19.95 | 265434 |
| 2026-04-08 | 19.19 | $19.61 | 428437 |
| 2026-04-07 | 19.11 | $19.62 | 432613 |
| 2026-04-06 | 19.01 | $19.49 | 278200 |
| 2026-04-02 | 18.94 | $19.43 | 150237 |
| 2026-04-01 | 18.89 | $19.30 | 301123 |
| 2026-03-31 | 18.87 | $19.23 | 322658 |
| 2026-03-30 | 18.88 | $18.89 | 202100 |
| 2026-03-27 | 19.01 | $18.56 | 179100 |
| 2026-03-26 | 19.28 | $19.14 | 213500 |
| 2026-03-25 | 19.44 | $19.47 | 329200 |
| 2026-03-24 | 19.53 | $19.30 | 451901 |
| 2026-03-23 | 19.71 | $19.46 | 472900 |
| 2026-03-20 | 19.89 | $19.39 | 2.4M |
| 2026-03-19 | 20.13 | $20.25 | 306667 |
| 2026-03-18 | 20.16 | $20.13 | 470024 |
| 2026-03-17 | 20.23 | $20.27 | 220000 |
| 2026-03-16 | 20.29 | $20.02 | 353347 |
| 2026-03-13 | 20.44 | $19.82 | 389007 |
| 2026-03-12 | 20.70 | $20.36 | 209300 |
| 2026-03-11 | 20.84 | $20.78 | 149700 |
| 2026-03-10 | 20.88 | $20.99 | 231000 |
| 2026-03-09 | 20.87 | $21.01 | 284446 |
| 2026-03-06 | 20.85 | $21.38 | 379224 |
| 2026-03-05 | 20.72 | $21.76 | 437615 |
| 2026-03-04 | 20.44 | $21.10 | 411039 |
| 2026-03-03 | 20.31 | $20.34 | 515119 |
| 2026-03-02 | 20.40 | $20.72 | 190006 |
| 2026-02-27 | 20.40 | $20.63 | 519007 |
| 2026-02-26 | 20.44 | $20.90 | 143049 |
| 2026-02-25 | 20.41 | $20.51 | 151844 |
| 2026-02-24 | 20.50 | $20.05 | 191156 |
| 2026-02-23 | 20.77 | $20.00 | 281300 |
| 2026-02-20 | 21.12 | $21.10 | 403441 |
| 2026-02-19 | 21.21 | $21.10 | 162635 |
| 2026-02-18 | 21.31 | $21.22 | 180404 |
| 2026-02-17 | 21.41 | $21.33 | 151803 |
| 2026-02-13 | 21.50 | $21.24 | 144400 |
| 2026-02-12 | 21.63 | $21.50 | 159200 |
| 2026-02-11 | 21.72 | $22.07 | 265200 |
| 2026-02-10 | 21.65 | $22.48 | 283200 |
| 2026-02-09 | 21.44 | $22.11 | 107204 |
| 2026-02-06 | 21.30 | $21.96 | 266109 |
| 2026-02-05 | 21.19 | $21.02 | 321200 |
| 2026-02-04 | 21.36 | $21.32 | 200313 |
| 2026-02-03 | 21.47 | $21.19 | 391325 |
| 2026-02-02 | 21.65 | $21.67 | 396500 |
| 2026-01-30 | 21.73 | $21.37 | 146300 |
| 2026-01-29 | 21.92 | $21.26 | 191600 |
| 2026-01-28 | 22.20 | $21.54 | 302731 |
| 2026-01-27 | 22.44 | $22.51 | 240600 |
| 2026-01-26 | 22.43 | $22.40 | 125100 |
| 2026-01-23 | 22.45 | $22.21 | 147041 |
| 2026-01-22 | 22.54 | $22.63 | 153100 |
| 2026-01-21 | 22.51 | $22.30 | 248346 |
| 2026-01-20 | 22.58 | $21.87 | 239000 |
| 2026-01-16 | 22.79 | $22.55 | 381400 |
| 2026-01-15 | 22.83 | $22.79 | 201547 |
| 2026-01-14 | 22.80 | $23.11 | 168557 |
| 2026-01-13 | 22.66 | $23.37 | 296118 |
| 2026-01-12 | 22.40 | $22.89 | 437735 |
| 2026-01-09 | 22.24 | $23.30 | 1.7M |
| 2026-01-08 | 21.90 | $22.00 | 2.7M |
| 2026-01-07 | 21.91 | $20.64 | 1.0M |
| 2026-01-06 | 22.34 | $20.60 | 628121 |
| 2026-01-05 | 22.88 | $23.02 | 414900 |
| 2026-01-02 | 22.76 | $22.11 | 144300 |
| 2025-12-31 | 22.90 | $22.34 | 130227 |
| 2025-12-30 | 22.99 | $22.72 | 195000 |
| 2025-12-29 | 22.96 | $22.94 | 161444 |
| 2025-12-26 | 22.86 | $22.97 | 214100 |
| 2025-12-24 | 22.70 | $22.83 | 147600 |
| 2025-12-23 | 22.56 | $22.79 | 190735 |
| 2025-12-22 | 22.38 | $22.54 | 181100 |
| 2025-12-19 | 22.23 | $22.58 | 710100 |
| 2025-12-18 | 22.03 | $22.20 | 213537 |
| 2025-12-17 | 21.90 | $21.90 | 128717 |
| 2025-12-16 | 21.83 | $22.10 | 192610 |
| 2025-12-15 | 21.68 | $21.80 | 123605 |
| 2025-12-12 | 21.58 | $21.87 | 181535 |
| 2025-12-11 | 21.43 | $22.04 | 269541 |
| 2025-12-10 | 21.18 | $21.25 | 166700 |
| 2025-12-09 | 21.13 | $21.42 | 144783 |
| 2025-12-08 | 21.02 | $20.82 | 159834 |
| 2025-12-05 | 21.06 | $20.35 | 132023 |
| 2025-12-04 | 21.25 | $20.91 | 157203 |
| 2025-12-03 | 21.30 | $21.07 | 169700 |
| 2025-12-02 | 21.31 | $20.70 | 175300 |
| 2025-12-01 | 21.43 | $20.76 | 183740 |
| 2025-11-28 | 21.54 | $20.97 | 85249 |
| 2025-11-26 | 21.60 | $20.92 | 128426 |
| 2025-11-25 | 21.69 | $21.11 | 142344 |
| 2025-11-24 | 21.71 | $21.41 | 161339 |
| 2025-11-21 | 21.64 | $21.01 | 148210 |
| 2025-11-20 | 21.65 | $20.75 | 149040 |
| 2025-11-19 | 21.74 | $21.39 | 93627 |
| 2025-11-18 | 21.64 | $21.46 | 122333 |
| 2025-11-17 | 21.46 | $22.05 | 140301 |
| 2025-11-14 | 21.05 | $22.15 | 269859 |
| 2025-11-13 | 20.50 | $20.78 | 321880 |
| 2025-11-12 | 20.26 | $20.24 | 119326 |
| 2025-11-11 | 20.12 | $20.72 | 100819 |
| 2025-11-10 | 19.78 | $20.22 | 97600 |
| 2025-11-07 | 19.53 | $19.45 | 88507 |
| 2025-11-06 | 19.45 | $19.32 | 88700 |
| 2025-11-05 | 19.39 | $19.64 | 90821 |
| 2025-11-04 | 19.21 | $19.41 | 195500 |
| 2025-11-03 | 19.05 | $19.19 | 141515 |
| 2025-10-31 | 18.93 | $18.88 | 91200 |
| 2025-10-30 | 18.87 | $18.44 | 65500 |
| 2025-10-29 | 18.93 | $18.85 | 106227 |
| 2025-10-28 | 18.87 | $19.14 | 135600 |
| 2025-10-27 | 18.70 | $19.47 | 133522 |
| 2025-10-24 | 18.39 | $18.81 | 149552 |
| 2025-10-23 | 18.21 | $18.39 | 98957 |
| 2025-10-22 | 18.12 | $18.29 | 88200 |
| 2025-10-21 | 18.04 | $18.23 | 115527 |
| 2025-10-20 | 17.97 | $18.10 | 90200 |
| 2025-10-17 | 17.92 | $18.06 | 131900 |
| 2025-10-16 | 17.87 | $17.71 | 60100 |
| 2025-10-15 | 17.92 | $18.16 | 97100 |
| 2025-10-14 | 17.84 | $17.98 | 185700 |
| 2025-10-13 | 17.80 | $18.20 | 103500 |
| 2025-10-10 | 17.68 | $17.48 | 123900 |
| 2025-10-09 | 17.76 | $17.89 | 115100 |
| 2025-10-08 | 17.74 | $17.97 | 104400 |
| 2025-10-07 | 17.69 | $18.06 | 293000 |
| 2025-10-06 | 17.59 | $17.97 | 113900 |
| 2025-10-03 | 17.51 | $18.16 | 200500 |
| 2025-10-02 | 17.36 | $18.22 | 315300 |
| 2025-10-01 | 17.16 | $17.61 | 167300 |
| 2025-09-30 | 17.11 | $17.26 | 199400 |
| 2025-09-29 | 17.17 | $17.26 | 144500 |
| 2025-09-26 | 17.26 | $17.15 | 80800 |
| 2025-09-25 | 17.40 | $17.00 | 99400 |
| 2025-09-24 | 17.62 | $17.26 | 187800 |
| 2025-09-23 | 17.82 | $17.27 | 196800 |
| 2025-09-22 | 18.06 | $17.99 | 175300 |
| 2025-09-19 | 18.13 | $17.94 | 2.3M |
| 2025-09-18 | 18.23 | $18.44 | 188200 |
| 2025-09-17 | 18.20 | $17.96 | 253800 |
| 2025-09-16 | 18.32 | $18.16 | 137500 |
| 2025-09-15 | 18.39 | $17.75 | 187900 |
| 2025-09-12 | 18.62 | $18.39 | 169500 |
| 2025-09-11 | 18.68 | $18.47 | 228000 |
| 2025-09-10 | 18.74 | $18.04 | 177200 |
| 2025-09-09 | 18.94 | $18.08 | 183900 |
| 2025-09-08 | 19.17 | $18.67 | 119300 |
| 2025-09-05 | 19.25 | $18.58 | 111500 |
| 2025-09-04 | 19.38 | $18.64 | 115400 |
| 2025-09-03 | 19.51 | $19.22 | 154900 |
| 2025-09-02 | 19.47 | $18.93 | 127400 |
| 2025-08-29 | 19.50 | $18.81 | 89600 |
| 2025-08-28 | 19.56 | $19.49 | 188800 |
| 2025-08-27 | 19.42 | $19.37 | 166000 |
| 2025-08-26 | 19.27 | $19.69 | 219500 |
| 2025-08-25 | 18.97 | $19.48 | 207500 |
| 2025-08-22 | 18.67 | $18.85 | 198100 |
| 2025-08-21 | 18.49 | $17.91 | 133500 |
| 2025-08-20 | 18.57 | $17.96 | 137600 |
| 2025-08-19 | 18.63 | $18.58 | 191200 |
| 2025-08-18 | 18.50 | $18.96 | 235200 |
| 2025-08-15 | 18.22 | $18.63 | 345200 |
| 2025-08-14 | 17.98 | $18.87 | 141500 |
| 2025-08-13 | 17.59 | $18.36 | 143100 |
| 2025-08-12 | 17.29 | $17.58 | 173900 |
| 2025-08-11 | 17.16 | $17.47 | 140500 |
| 2025-08-08 | 17.04 | $17.61 | 261300 |
| 2025-08-07 | 16.85 | $17.11 | 104300 |
| 2025-08-06 | 16.78 | $17.03 | 56800 |
| 2025-08-05 | 16.72 | $17.13 | 155200 |
| 2025-08-04 | 16.61 | $17.38 | 194800 |
| 2025-08-01 | 16.41 | $16.27 | 283200 |
| 2025-07-31 | 16.53 | $16.87 | 105100 |
| 2025-07-30 | 16.48 | $16.67 | 51400 |
| 2025-07-29 | 16.50 | $16.43 | 120600 |
| 2025-07-28 | 16.60 | $16.92 | 104600 |
| 2025-07-25 | 16.58 | $16.98 | 75000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.40
2026-08-10
Close Price
$21.00
Vol: 197159
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.50
Average
50.24
Maximum
70.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 63.40 | $21.00 | 197159 |
| 2026-08-07 | 65.80 | $21.22 | 458343 |
| 2026-08-06 | 63.97 | $20.91 | 827500 |
| 2026-08-05 | 60.91 | $20.43 | 228122 |
| 2026-08-04 | 61.32 | $20.47 | 221640 |
| 2026-08-03 | 63.05 | $20.64 | 290516 |
| 2026-07-31 | 59.69 | $20.11 | 268102 |
| 2026-07-30 | 59.36 | $20.06 | 232602 |
| 2026-07-29 | 62.27 | $20.36 | 327400 |
| 2026-07-28 | 63.96 | $20.53 | 400700 |
| 2026-07-27 | 63.41 | $20.43 | 306600 |
| 2026-07-24 | 59.82 | $19.82 | 225300 |
| 2026-07-23 | 55.09 | $19.13 | 380324 |
| 2026-07-22 | 56.65 | $19.30 | 228945 |
| 2026-07-21 | 56.74 | $19.31 | 491600 |
| 2026-07-20 | 55.04 | $19.06 | 115200 |
| 2026-07-17 | 59.28 | $19.54 | 286000 |
| 2026-07-16 | 60.38 | $19.66 | 708781 |
| 2026-07-15 | 57.09 | $19.14 | 336403 |
| 2026-07-14 | 54.47 | $18.76 | 408218 |
| 2026-07-13 | 55.40 | $18.87 | 380404 |
| 2026-07-10 | 55.27 | $18.85 | 180800 |
| 2026-07-09 | 53.09 | $18.52 | 232500 |
| 2026-07-08 | 48.23 | $17.85 | 170861 |
| 2026-07-07 | 50.77 | $18.19 | 153312 |
| 2026-07-06 | 53.60 | $18.55 | 267329 |
| 2026-07-02 | 55.83 | $18.82 | 225422 |
| 2026-07-01 | 63.10 | $19.61 | 239900 |
| 2026-06-30 | 62.27 | $19.47 | 373305 |
| 2026-06-29 | 62.55 | $19.50 | 394309 |
| 2026-06-26 | 60.43 | $19.13 | 1.5M |
| 2026-06-25 | 54.30 | $18.21 | 397300 |
| 2026-06-24 | 53.10 | $18.05 | 457922 |
| 2026-06-23 | 48.79 | $17.51 | 510000 |
| 2026-06-22 | 43.89 | $16.97 | 357454 |
| 2026-06-18 | 46.80 | $17.34 | 372600 |
| 2026-06-17 | 47.37 | $17.41 | 392736 |
| 2026-06-16 | 43.08 | $16.95 | 409300 |
| 2026-06-15 | 36.32 | $16.32 | 340700 |
| 2026-06-12 | 36.58 | $16.36 | 209840 |
| 2026-06-11 | 35.70 | $16.28 | 247533 |
| 2026-06-10 | 32.93 | $16.03 | 135900 |
| 2026-06-09 | 33.81 | $16.19 | 176200 |
| 2026-06-08 | 28.08 | $15.69 | 161627 |
| 2026-06-05 | 30.87 | $16.24 | 265642 |
| 2026-06-04 | 28.41 | $16.04 | 186521 |
| 2026-06-03 | 21.50 | $15.52 | 301470 |
| 2026-06-02 | 25.50 | $16.41 | 243726 |
| 2026-06-01 | 26.83 | $16.66 | 310200 |
| 2026-05-29 | 28.72 | $16.99 | 334111 |
| 2026-05-28 | 29.67 | $17.15 | 155412 |
| 2026-05-27 | 29.73 | $17.16 | 261014 |
| 2026-05-26 | 30.48 | $17.29 | 178137 |
| 2026-05-22 | 30.48 | $17.29 | 203500 |
| 2026-05-21 | 31.02 | $17.39 | 333215 |
| 2026-05-20 | 29.60 | $17.27 | 491641 |
| 2026-05-19 | 30.29 | $17.41 | 297200 |
| 2026-05-18 | 29.62 | $17.35 | 358744 |
| 2026-05-15 | 32.17 | $17.87 | 279933 |
| 2026-05-14 | 36.94 | $18.69 | 160315 |
| 2026-05-13 | 36.62 | $18.66 | 199752 |
| 2026-05-12 | 40.40 | $19.23 | 119209 |
| 2026-05-11 | 41.10 | $19.33 | 217922 |
| 2026-05-08 | 45.91 | $19.96 | 224760 |
| 2026-05-07 | 49.77 | $20.40 | 353400 |
| 2026-05-06 | 49.59 | $20.38 | 188400 |
| 2026-05-05 | 50.91 | $20.53 | 110500 |
| 2026-05-04 | 47.16 | $20.11 | 154216 |
| 2026-05-01 | 54.29 | $20.87 | 245300 |
| 2026-04-30 | 53.14 | $20.74 | 182503 |
| 2026-04-29 | 51.81 | $20.59 | 131714 |
| 2026-04-28 | 54.66 | $20.88 | 153021 |
| 2026-04-27 | 54.00 | $20.80 | 207100 |
| 2026-04-24 | 50.93 | $20.44 | 219400 |
| 2026-04-23 | 52.60 | $20.62 | 137520 |
| 2026-04-22 | 50.55 | $20.38 | 300715 |
| 2026-04-21 | 51.07 | $20.44 | 288147 |
| 2026-04-20 | 57.81 | $21.15 | 375300 |
| 2026-04-17 | 59.17 | $21.28 | 807100 |
| 2026-04-16 | 54.04 | $20.63 | 302419 |
| 2026-04-15 | 55.68 | $20.79 | 271000 |
| 2026-04-14 | 53.24 | $20.50 | 274948 |
| 2026-04-13 | 48.20 | $19.96 | 183300 |
| 2026-04-10 | 48.66 | $20.01 | 225000 |
| 2026-04-09 | 48.10 | $19.95 | 265434 |
| 2026-04-08 | 44.82 | $19.61 | 428437 |
| 2026-04-07 | 44.90 | $19.62 | 432613 |
| 2026-04-06 | 43.67 | $19.49 | 278200 |
| 2026-04-02 | 43.11 | $19.43 | 150237 |
| 2026-04-01 | 41.93 | $19.30 | 301123 |
| 2026-03-31 | 41.31 | $19.23 | 322658 |
| 2026-03-30 | 38.25 | $18.89 | 202100 |
| 2026-03-27 | 35.14 | $18.56 | 179100 |
| 2026-03-26 | 38.37 | $19.14 | 213500 |
| 2026-03-25 | 40.38 | $19.47 | 329200 |
| 2026-03-24 | 38.81 | $19.30 | 451901 |
| 2026-03-23 | 39.75 | $19.46 | 472900 |
| 2026-03-20 | 39.14 | $19.39 | 2.4M |
| 2026-03-19 | 44.37 | $20.25 | 306667 |
| 2026-03-18 | 43.36 | $20.13 | 470024 |
| 2026-03-17 | 44.25 | $20.27 | 220000 |
| 2026-03-16 | 42.25 | $20.02 | 353347 |
| 2026-03-13 | 40.63 | $19.82 | 389007 |
| 2026-03-12 | 43.78 | $20.36 | 209300 |
| 2026-03-11 | 46.43 | $20.78 | 149700 |
| 2026-03-10 | 47.81 | $20.99 | 231000 |
| 2026-03-09 | 47.94 | $21.01 | 284446 |
| 2026-03-06 | 50.32 | $21.38 | 379224 |
| 2026-03-05 | 52.88 | $21.76 | 437615 |
| 2026-03-04 | 48.56 | $21.10 | 411039 |
| 2026-03-03 | 42.82 | $20.34 | 515119 |
| 2026-03-02 | 45.22 | $20.72 | 190006 |
| 2026-02-27 | 44.52 | $20.63 | 519007 |
| 2026-02-26 | 46.20 | $20.90 | 143049 |
| 2026-02-25 | 43.26 | $20.51 | 151844 |
| 2026-02-24 | 39.57 | $20.05 | 191156 |
| 2026-02-23 | 39.16 | $20.00 | 281300 |
| 2026-02-20 | 45.61 | $21.10 | 403441 |
| 2026-02-19 | 45.61 | $21.10 | 162635 |
| 2026-02-18 | 46.36 | $21.22 | 180404 |
| 2026-02-17 | 47.04 | $21.33 | 151803 |
| 2026-02-13 | 46.43 | $21.24 | 144400 |
| 2026-02-12 | 47.94 | $21.50 | 159200 |
| 2026-02-11 | 51.41 | $22.07 | 265200 |
| 2026-02-10 | 54.09 | $22.48 | 283200 |
| 2026-02-09 | 51.94 | $22.11 | 107204 |
| 2026-02-06 | 51.06 | $21.96 | 266109 |
| 2026-02-05 | 45.07 | $21.02 | 321200 |
| 2026-02-04 | 46.81 | $21.32 | 200313 |
| 2026-02-03 | 45.95 | $21.19 | 391325 |
| 2026-02-02 | 48.71 | $21.67 | 396500 |
| 2026-01-30 | 46.81 | $21.37 | 146300 |
| 2026-01-29 | 46.12 | $21.26 | 191600 |
| 2026-01-28 | 47.62 | $21.54 | 302731 |
| 2026-01-27 | 53.33 | $22.51 | 240600 |
| 2026-01-26 | 52.72 | $22.40 | 125100 |
| 2026-01-23 | 51.68 | $22.21 | 147041 |
| 2026-01-22 | 54.18 | $22.63 | 153100 |
| 2026-01-21 | 52.46 | $22.30 | 248346 |
| 2026-01-20 | 50.15 | $21.87 | 239000 |
| 2026-01-16 | 54.10 | $22.55 | 381400 |
| 2026-01-15 | 55.57 | $22.79 | 201547 |
| 2026-01-14 | 57.54 | $23.11 | 168557 |
| 2026-01-13 | 59.17 | $23.37 | 296118 |
| 2026-01-12 | 57.04 | $22.89 | 437735 |
| 2026-01-09 | 59.56 | $23.30 | 1.7M |
| 2026-01-08 | 53.36 | $22.00 | 2.7M |
| 2026-01-07 | 44.98 | $20.64 | 1.0M |
| 2026-01-06 | 44.70 | $20.60 | 628121 |
| 2026-01-05 | 62.96 | $23.02 | 414900 |
| 2026-01-02 | 56.63 | $22.11 | 144300 |
| 2025-12-31 | 59.06 | $22.34 | 130227 |
| 2025-12-30 | 63.31 | $22.72 | 195000 |
| 2025-12-29 | 65.91 | $22.94 | 161444 |
| 2025-12-26 | 66.27 | $22.97 | 214100 |
| 2025-12-24 | 65.45 | $22.83 | 147600 |
| 2025-12-23 | 65.22 | $22.79 | 190735 |
| 2025-12-22 | 63.78 | $22.54 | 181100 |
| 2025-12-19 | 64.19 | $22.58 | 710100 |
| 2025-12-18 | 62.03 | $22.20 | 213537 |
| 2025-12-17 | 60.23 | $21.90 | 128717 |
| 2025-12-16 | 62.09 | $22.10 | 192610 |
| 2025-12-15 | 60.35 | $21.80 | 123605 |
| 2025-12-12 | 60.97 | $21.87 | 181535 |
| 2025-12-11 | 62.45 | $22.04 | 269541 |
| 2025-12-10 | 57.93 | $21.25 | 166700 |
| 2025-12-09 | 59.39 | $21.42 | 144783 |
| 2025-12-08 | 55.63 | $20.82 | 159834 |
| 2025-12-05 | 52.34 | $20.35 | 132023 |
| 2025-12-04 | 57.13 | $20.91 | 157203 |
| 2025-12-03 | 58.59 | $21.07 | 169700 |
| 2025-12-02 | 56.13 | $20.70 | 175300 |
| 2025-12-01 | 56.65 | $20.76 | 183740 |
| 2025-11-28 | 58.44 | $20.97 | 85249 |
| 2025-11-26 | 58.14 | $20.92 | 128426 |
| 2025-11-25 | 59.69 | $21.11 | 142344 |
| 2025-11-24 | 62.18 | $21.41 | 161339 |
| 2025-11-21 | 60.07 | $21.01 | 148210 |
| 2025-11-20 | 58.65 | $20.75 | 149040 |
| 2025-11-19 | 63.98 | $21.39 | 93627 |
| 2025-11-18 | 64.59 | $21.46 | 122333 |
| 2025-11-17 | 69.93 | $22.05 | 140301 |
| 2025-11-14 | 70.87 | $22.15 | 269859 |
| 2025-11-13 | 64.67 | $20.78 | 321880 |
| 2025-11-12 | 61.61 | $20.24 | 119326 |
| 2025-11-11 | 66.47 | $20.72 | 100819 |
| 2025-11-10 | 63.63 | $20.22 | 97600 |
| 2025-11-07 | 58.48 | $19.45 | 88507 |
| 2025-11-06 | 57.52 | $19.32 | 88700 |
| 2025-11-05 | 60.82 | $19.64 | 90821 |
| 2025-11-04 | 59.22 | $19.41 | 195500 |
| 2025-11-03 | 57.65 | $19.19 | 141515 |
| 2025-10-31 | 55.35 | $18.88 | 91200 |
| 2025-10-30 | 51.81 | $18.44 | 65500 |
| 2025-10-29 | 55.71 | $18.85 | 106227 |
| 2025-10-28 | 58.69 | $19.14 | 135600 |
| 2025-10-27 | 62.28 | $19.47 | 133522 |
| 2025-10-24 | 57.31 | $18.81 | 149552 |
| 2025-10-23 | 53.63 | $18.39 | 98957 |
| 2025-10-22 | 52.70 | $18.29 | 88200 |
| 2025-10-21 | 52.16 | $18.23 | 115527 |
| 2025-10-20 | 51.00 | $18.10 | 90200 |
| 2025-10-17 | 50.65 | $18.06 | 131900 |
| 2025-10-16 | 47.54 | $17.71 | 60100 |
| 2025-10-15 | 51.51 | $18.16 | 97100 |
| 2025-10-14 | 49.92 | $17.98 | 185700 |
| 2025-10-13 | 51.89 | $18.20 | 103500 |
| 2025-10-10 | 45.16 | $17.48 | 123900 |
| 2025-10-09 | 48.86 | $17.89 | 115100 |
| 2025-10-08 | 49.61 | $17.97 | 104400 |
| 2025-10-07 | 50.44 | $18.06 | 293000 |
| 2025-10-06 | 49.64 | $17.97 | 113900 |
| 2025-10-03 | 51.30 | $18.16 | 200500 |
| 2025-10-02 | 51.83 | $18.22 | 315300 |
| 2025-10-01 | 46.58 | $17.61 | 167300 |
| 2025-09-30 | 43.22 | $17.26 | 199400 |
| 2025-09-29 | 43.22 | $17.26 | 144500 |
| 2025-09-26 | 42.18 | $17.15 | 80800 |
| 2025-09-25 | 40.79 | $17.00 | 99400 |
| 2025-09-24 | 42.47 | $17.26 | 187800 |
| 2025-09-23 | 42.54 | $17.27 | 196800 |
| 2025-09-22 | 47.46 | $17.99 | 175300 |
| 2025-09-19 | 47.06 | $17.94 | 2.3M |
| 2025-09-18 | 50.77 | $18.44 | 188200 |
| 2025-09-17 | 46.95 | $17.96 | 253800 |
| 2025-09-16 | 48.44 | $18.16 | 137500 |
| 2025-09-15 | 45.05 | $17.75 | 187900 |
| 2025-09-12 | 49.91 | $18.39 | 169500 |
| 2025-09-11 | 50.56 | $18.47 | 228000 |
| 2025-09-10 | 47.05 | $18.04 | 177200 |
| 2025-09-09 | 47.35 | $18.08 | 183900 |
| 2025-09-08 | 51.94 | $18.67 | 119300 |
| 2025-09-05 | 51.25 | $18.58 | 111500 |
| 2025-09-04 | 51.72 | $18.64 | 115400 |
| 2025-09-03 | 56.44 | $19.22 | 154900 |
| 2025-09-02 | 54.47 | $18.93 | 127400 |
| 2025-08-29 | 53.64 | $18.81 | 89600 |
| 2025-08-28 | 59.45 | $19.49 | 188800 |
| 2025-08-27 | 58.70 | $19.37 | 166000 |
| 2025-08-26 | 61.58 | $19.69 | 219500 |
| 2025-08-25 | 60.37 | $19.48 | 207500 |
| 2025-08-22 | 56.45 | $18.85 | 198100 |
| 2025-08-21 | 49.34 | $17.91 | 133500 |
| 2025-08-20 | 49.75 | $17.96 | 137600 |
| 2025-08-19 | 55.15 | $18.58 | 191200 |
| 2025-08-18 | 58.87 | $18.96 | 235200 |
| 2025-08-15 | 56.45 | $18.63 | 345200 |
| 2025-08-14 | 58.84 | $18.87 | 141500 |
| 2025-08-13 | 54.99 | $18.36 | 143100 |
| 2025-08-12 | 47.90 | $17.58 | 173900 |
| 2025-08-11 | 46.77 | $17.47 | 140500 |
| 2025-08-08 | 48.02 | $17.61 | 261300 |
| 2025-08-07 | 42.83 | $17.11 | 104300 |
| 2025-08-06 | 41.95 | $17.03 | 56800 |
| 2025-08-05 | 42.73 | $17.13 | 155200 |
| 2025-08-04 | 44.71 | $17.38 | 194800 |
| 2025-08-01 | 31.28 | $16.27 | 283200 |
| 2025-07-31 | 35.74 | $16.87 | 105100 |
| 2025-07-30 | 32.70 | $16.67 | 51400 |
| 2025-07-29 | 28.86 | $16.43 | 120600 |
| 2025-07-28 | 32.45 | $16.92 | 104600 |
| 2025-07-25 | 32.92 | $16.98 | 75000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.66
2026-08-10
Close Price
$21.00
Vol: 197159
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.63
Average
-45.75
Maximum
-0.68
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -20.66 | $21.00 | 197159 |
| 2026-08-07 | -13.44 | $21.22 | 458343 |
| 2026-08-06 | -7.59 | $20.91 | 827500 |
| 2026-08-05 | -15.56 | $20.43 | 228122 |
| 2026-08-04 | -14.41 | $20.47 | 221640 |
| 2026-08-03 | -9.51 | $20.64 | 290516 |
| 2026-07-31 | -24.78 | $20.11 | 268102 |
| 2026-07-30 | -26.22 | $20.06 | 232602 |
| 2026-07-29 | -17.58 | $20.36 | 327400 |
| 2026-07-28 | -12.68 | $20.53 | 400700 |
| 2026-07-27 | -0.68 | $20.43 | 306600 |
| 2026-07-24 | -13.11 | $19.82 | 225300 |
| 2026-07-23 | -38.95 | $19.13 | 380324 |
| 2026-07-22 | -32.58 | $19.30 | 228945 |
| 2026-07-21 | -26.54 | $19.31 | 491600 |
| 2026-07-20 | -30.25 | $19.06 | 115200 |
| 2026-07-17 | -17.17 | $19.54 | 286000 |
| 2026-07-16 | -13.90 | $19.66 | 708781 |
| 2026-07-15 | -20.56 | $19.14 | 336403 |
| 2026-07-14 | -30.19 | $18.76 | 408218 |
| 2026-07-13 | -27.22 | $18.87 | 380404 |
| 2026-07-10 | -24.24 | $18.85 | 180800 |
| 2026-07-09 | -32.00 | $18.52 | 232500 |
| 2026-07-08 | -47.76 | $17.85 | 170861 |
| 2026-07-07 | -39.39 | $18.19 | 153312 |
| 2026-07-06 | -31.00 | $18.55 | 267329 |
| 2026-07-02 | -24.71 | $18.82 | 225422 |
| 2026-07-01 | -6.16 | $19.61 | 239900 |
| 2026-06-30 | -5.48 | $19.47 | 373305 |
| 2026-06-29 | -0.99 | $19.50 | 394309 |
| 2026-06-26 | -9.25 | $19.13 | 1.5M |
| 2026-06-25 | -5.24 | $18.21 | 397300 |
| 2026-06-24 | -10.84 | $18.05 | 457922 |
| 2026-06-23 | -6.51 | $17.51 | 510000 |
| 2026-06-22 | -38.24 | $16.97 | 357454 |
| 2026-06-18 | -22.69 | $17.34 | 372600 |
| 2026-06-17 | -20.42 | $17.41 | 392736 |
| 2026-06-16 | -39.58 | $16.95 | 409300 |
| 2026-06-15 | -67.07 | $16.32 | 340700 |
| 2026-06-12 | -71.99 | $16.36 | 209840 |
| 2026-06-11 | -79.90 | $16.28 | 247533 |
| 2026-06-10 | -86.34 | $16.03 | 135900 |
| 2026-06-09 | -82.40 | $16.19 | 176200 |
| 2026-06-08 | -95.90 | $15.69 | 161627 |
| 2026-06-05 | -84.96 | $16.24 | 265642 |
| 2026-06-04 | -89.96 | $16.04 | 186521 |
| 2026-06-03 | -99.63 | $15.52 | 301470 |
| 2026-06-02 | -97.17 | $16.41 | 243726 |
| 2026-06-01 | -94.03 | $16.66 | 310200 |
| 2026-05-29 | -98.15 | $16.99 | 334111 |
| 2026-05-28 | -94.88 | $17.15 | 155412 |
| 2026-05-27 | -94.65 | $17.16 | 261014 |
| 2026-05-26 | -91.63 | $17.29 | 178137 |
| 2026-05-22 | -91.63 | $17.29 | 203500 |
| 2026-05-21 | -89.30 | $17.39 | 333215 |
| 2026-05-20 | -96.82 | $17.27 | 491641 |
| 2026-05-19 | -93.40 | $17.41 | 297200 |
| 2026-05-18 | -98.79 | $17.35 | 358744 |
| 2026-05-15 | -93.53 | $17.87 | 279933 |
| 2026-05-14 | -96.43 | $18.69 | 160315 |
| 2026-05-13 | -98.36 | $18.66 | 199752 |
| 2026-05-12 | -96.05 | $19.23 | 119209 |
| 2026-05-11 | -98.31 | $19.33 | 217922 |
| 2026-05-08 | -84.16 | $19.96 | 224760 |
| 2026-05-07 | -62.38 | $20.40 | 353400 |
| 2026-05-06 | -60.09 | $20.38 | 188400 |
| 2026-05-05 | -51.60 | $20.53 | 110500 |
| 2026-05-04 | -61.02 | $20.11 | 154216 |
| 2026-05-01 | -31.10 | $20.87 | 245300 |
| 2026-04-30 | -31.72 | $20.74 | 182503 |
| 2026-04-29 | -36.90 | $20.59 | 131714 |
| 2026-04-28 | -26.90 | $20.88 | 153021 |
| 2026-04-27 | -27.74 | $20.80 | 207100 |
| 2026-04-24 | -38.73 | $20.44 | 219400 |
| 2026-04-23 | -33.02 | $20.62 | 137520 |
| 2026-04-22 | -40.63 | $20.38 | 300715 |
| 2026-04-21 | -38.73 | $20.44 | 288147 |
| 2026-04-20 | -16.19 | $21.15 | 375300 |
| 2026-04-17 | -12.06 | $21.28 | 807100 |
| 2026-04-16 | -14.52 | $20.63 | 302419 |
| 2026-04-15 | -6.56 | $20.79 | 271000 |
| 2026-04-14 | -3.40 | $20.50 | 274948 |
| 2026-04-13 | -29.61 | $19.96 | 183300 |
| 2026-04-10 | -27.18 | $20.01 | 225000 |
| 2026-04-09 | -30.10 | $19.95 | 265434 |
| 2026-04-08 | -59.56 | $19.61 | 428437 |
| 2026-04-07 | -60.50 | $19.62 | 432613 |
| 2026-04-06 | -65.12 | $19.49 | 278200 |
| 2026-04-02 | -73.71 | $19.43 | 150237 |
| 2026-04-01 | -77.43 | $19.30 | 301123 |
| 2026-03-31 | -79.43 | $19.23 | 322658 |
| 2026-03-30 | -89.14 | $18.89 | 202100 |
| 2026-03-27 | -98.57 | $18.56 | 179100 |
| 2026-03-26 | -84.66 | $19.14 | 213500 |
| 2026-03-25 | -74.93 | $19.47 | 329200 |
| 2026-03-24 | -79.94 | $19.30 | 451901 |
| 2026-03-23 | -78.70 | $19.46 | 472900 |
| 2026-03-20 | -80.86 | $19.39 | 2.4M |
| 2026-03-19 | -54.32 | $20.25 | 306667 |
| 2026-03-18 | -58.02 | $20.13 | 470024 |
| 2026-03-17 | -53.70 | $20.27 | 220000 |
| 2026-03-16 | -61.42 | $20.02 | 353347 |
| 2026-03-13 | -67.59 | $19.82 | 389007 |
| 2026-03-12 | -69.08 | $20.36 | 209300 |
| 2026-03-11 | -61.40 | $20.78 | 149700 |
| 2026-03-10 | -55.96 | $20.99 | 231000 |
| 2026-03-09 | -55.44 | $21.01 | 284446 |
| 2026-03-06 | -45.85 | $21.38 | 379224 |
| 2026-03-05 | -36.01 | $21.76 | 437615 |
| 2026-03-04 | -53.11 | $21.10 | 411039 |
| 2026-03-03 | -72.80 | $20.34 | 515119 |
| 2026-03-02 | -62.95 | $20.72 | 190006 |
| 2026-02-27 | -65.29 | $20.63 | 519007 |
| 2026-02-26 | -58.29 | $20.90 | 143049 |
| 2026-02-25 | -68.39 | $20.51 | 151844 |
| 2026-02-24 | -80.31 | $20.05 | 191156 |
| 2026-02-23 | -98.13 | $20.00 | 281300 |
| 2026-02-20 | -79.15 | $21.10 | 403441 |
| 2026-02-19 | -79.15 | $21.10 | 162635 |
| 2026-02-18 | -74.52 | $21.22 | 180404 |
| 2026-02-17 | -70.27 | $21.33 | 151803 |
| 2026-02-13 | -73.75 | $21.24 | 144400 |
| 2026-02-12 | -64.93 | $21.50 | 159200 |
| 2026-02-11 | -50.17 | $22.07 | 265200 |
| 2026-02-10 | -40.74 | $22.48 | 283200 |
| 2026-02-09 | -52.16 | $22.11 | 107204 |
| 2026-02-06 | -56.79 | $21.96 | 266109 |
| 2026-02-05 | -85.80 | $21.02 | 321200 |
| 2026-02-04 | -66.13 | $21.32 | 200313 |
| 2026-02-03 | -69.60 | $21.19 | 391325 |
| 2026-02-02 | -56.80 | $21.67 | 396500 |
| 2026-01-30 | -64.80 | $21.37 | 146300 |
| 2026-01-29 | -67.73 | $21.26 | 191600 |
| 2026-01-28 | -60.27 | $21.54 | 302731 |
| 2026-01-27 | -34.40 | $22.51 | 240600 |
| 2026-01-26 | -37.33 | $22.40 | 125100 |
| 2026-01-23 | -42.40 | $22.21 | 147041 |
| 2026-01-22 | -31.20 | $22.63 | 153100 |
| 2026-01-21 | -40.00 | $22.30 | 248346 |
| 2026-01-20 | -51.47 | $21.87 | 239000 |
| 2026-01-16 | -33.33 | $22.55 | 381400 |
| 2026-01-15 | -26.93 | $22.79 | 201547 |
| 2026-01-14 | -18.40 | $23.11 | 168557 |
| 2026-01-13 | -11.47 | $23.37 | 296118 |
| 2026-01-12 | -23.04 | $22.89 | 437735 |
| 2026-01-09 | -11.92 | $23.30 | 1.7M |
| 2026-01-08 | -38.68 | $22.00 | 2.7M |
| 2026-01-07 | -81.45 | $20.64 | 1.0M |
| 2026-01-06 | -86.80 | $20.60 | 628121 |
| 2026-01-05 | -6.84 | $23.02 | 414900 |
| 2026-01-02 | -35.22 | $22.11 | 144300 |
| 2025-12-31 | -27.57 | $22.34 | 130227 |
| 2025-12-30 | -14.95 | $22.72 | 195000 |
| 2025-12-29 | -4.14 | $22.94 | 161444 |
| 2025-12-26 | -3.10 | $22.97 | 214100 |
| 2025-12-24 | -5.32 | $22.83 | 147600 |
| 2025-12-23 | -6.07 | $22.79 | 190735 |
| 2025-12-22 | -11.52 | $22.54 | 181100 |
| 2025-12-19 | -6.56 | $22.58 | 710100 |
| 2025-12-18 | -21.24 | $22.20 | 213537 |
| 2025-12-17 | -32.82 | $21.90 | 128717 |
| 2025-12-16 | -25.10 | $22.10 | 192610 |
| 2025-12-15 | -40.58 | $21.80 | 123605 |
| 2025-12-12 | -37.91 | $21.87 | 181535 |
| 2025-12-11 | -27.41 | $22.04 | 269541 |
| 2025-12-10 | -52.02 | $21.25 | 166700 |
| 2025-12-09 | -46.73 | $21.42 | 144783 |
| 2025-12-08 | -60.87 | $20.82 | 159834 |
| 2025-12-05 | -57.37 | $20.35 | 132023 |
| 2025-12-04 | -44.87 | $20.91 | 157203 |
| 2025-12-03 | -41.29 | $21.07 | 169700 |
| 2025-12-02 | -49.55 | $20.70 | 175300 |
| 2025-12-01 | -48.21 | $20.76 | 183740 |
| 2025-11-28 | -39.88 | $20.97 | 85249 |
| 2025-11-26 | -40.90 | $20.92 | 128426 |
| 2025-11-25 | -37.01 | $21.11 | 142344 |
| 2025-11-24 | -30.88 | $21.41 | 161339 |
| 2025-11-21 | -39.06 | $21.01 | 148210 |
| 2025-11-20 | -44.38 | $20.75 | 149040 |
| 2025-11-19 | -31.29 | $21.39 | 93627 |
| 2025-11-18 | -29.44 | $21.46 | 122333 |
| 2025-11-17 | -17.54 | $22.05 | 140301 |
| 2025-11-14 | -8.14 | $22.15 | 269859 |
| 2025-11-13 | -9.47 | $20.78 | 321880 |
| 2025-11-12 | -24.51 | $20.24 | 119326 |
| 2025-11-11 | -2.15 | $20.72 | 100819 |
| 2025-11-10 | -5.28 | $20.22 | 97600 |
| 2025-11-07 | -14.17 | $19.45 | 88507 |
| 2025-11-06 | -19.58 | $19.32 | 88700 |
| 2025-11-05 | -4.66 | $19.64 | 90821 |
| 2025-11-04 | -9.42 | $19.41 | 195500 |
| 2025-11-03 | -19.28 | $19.19 | 141515 |
| 2025-10-31 | -33.18 | $18.88 | 91200 |
| 2025-10-30 | -52.91 | $18.44 | 65500 |
| 2025-10-29 | -34.53 | $18.85 | 106227 |
| 2025-10-28 | -18.53 | $19.14 | 135600 |
| 2025-10-27 | -4.10 | $19.47 | 133522 |
| 2025-10-24 | -4.02 | $18.81 | 149552 |
| 2025-10-23 | -5.10 | $18.39 | 98957 |
| 2025-10-22 | -10.98 | $18.29 | 88200 |
| 2025-10-21 | -14.63 | $18.23 | 115527 |
| 2025-10-20 | -16.99 | $18.10 | 90200 |
| 2025-10-17 | -19.61 | $18.06 | 131900 |
| 2025-10-16 | -48.54 | $17.71 | 60100 |
| 2025-10-15 | -23.12 | $18.16 | 97100 |
| 2025-10-14 | -33.53 | $17.98 | 185700 |
| 2025-10-13 | -20.81 | $18.20 | 103500 |
| 2025-10-10 | -62.43 | $17.48 | 123900 |
| 2025-10-09 | -38.73 | $17.89 | 115100 |
| 2025-10-08 | -35.59 | $17.97 | 104400 |
| 2025-10-07 | -34.57 | $18.06 | 293000 |
| 2025-10-06 | -49.56 | $17.97 | 113900 |
| 2025-10-03 | -41.15 | $18.16 | 200500 |
| 2025-10-02 | -38.50 | $18.22 | 315300 |
| 2025-10-01 | -68.92 | $17.61 | 167300 |
| 2025-09-30 | -82.94 | $17.26 | 199400 |
| 2025-09-29 | -83.65 | $17.26 | 144500 |
| 2025-09-26 | -89.47 | $17.15 | 80800 |
| 2025-09-25 | -95.03 | $17.00 | 99400 |
| 2025-09-24 | -88.99 | $17.26 | 187800 |
| 2025-09-23 | -96.81 | $17.27 | 196800 |
| 2025-09-22 | -83.70 | $17.99 | 175300 |
| 2025-09-19 | -85.51 | $17.94 | 2.3M |
| 2025-09-18 | -67.39 | $18.44 | 188200 |
| 2025-09-17 | -84.78 | $17.96 | 253800 |
| 2025-09-16 | -77.54 | $18.16 | 137500 |
| 2025-09-15 | -92.39 | $17.75 | 187900 |
| 2025-09-12 | -69.20 | $18.39 | 169500 |
| 2025-09-11 | -66.30 | $18.47 | 228000 |
| 2025-09-10 | -74.10 | $18.04 | 177200 |
| 2025-09-09 | -71.84 | $18.08 | 183900 |
| 2025-09-08 | -52.41 | $18.67 | 119300 |
| 2025-09-05 | -49.86 | $18.58 | 111500 |
| 2025-09-04 | -46.24 | $18.64 | 115400 |
| 2025-09-03 | -30.08 | $19.22 | 154900 |
| 2025-09-02 | -38.16 | $18.93 | 127400 |
| 2025-08-29 | -34.98 | $18.81 | 89600 |
| 2025-08-28 | -18.75 | $19.49 | 188800 |
| 2025-08-27 | -21.53 | $19.37 | 166000 |
| 2025-08-26 | -14.12 | $19.69 | 219500 |
| 2025-08-25 | -5.66 | $19.48 | 207500 |
| 2025-08-22 | -17.77 | $18.85 | 198100 |
| 2025-08-21 | -44.70 | $17.91 | 133500 |
| 2025-08-20 | -43.27 | $17.96 | 137600 |
| 2025-08-19 | -25.50 | $18.58 | 191200 |
| 2025-08-18 | -14.61 | $18.96 | 235200 |
| 2025-08-15 | -9.25 | $18.63 | 345200 |
| 2025-08-14 | -1.03 | $18.87 | 141500 |
| 2025-08-13 | -7.75 | $18.36 | 143100 |
| 2025-08-12 | -12.09 | $17.58 | 173900 |
| 2025-08-11 | -18.13 | $17.47 | 140500 |
| 2025-08-08 | -10.44 | $17.61 | 261300 |
| 2025-08-07 | -37.91 | $17.11 | 104300 |
| 2025-08-06 | -42.31 | $17.03 | 56800 |
| 2025-08-05 | -36.81 | $17.13 | 155200 |
| 2025-08-04 | -30.69 | $17.38 | 194800 |
| 2025-08-01 | -87.71 | $16.27 | 283200 |
| 2025-07-31 | -68.06 | $16.87 | 105100 |
| 2025-07-30 | -77.31 | $16.67 | 51400 |
| 2025-07-29 | -92.72 | $16.43 | 120600 |
| 2025-07-28 | -78.67 | $16.92 | 104600 |
| 2025-07-25 | -78.26 | $16.98 | 75000 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.05
2026-08-10
Close Price
$21.00
Vol: 197159Average Directional Index - Detailed Analysis
Minimum
3.58
Average
19.88
Maximum
44.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 23.05 | $21.00 | 197159 |
| 2026-08-07 | 22.28 | $21.22 | 458343 |
| 2026-08-06 | 21.46 | $20.91 | 827500 |
| 2026-08-05 | 20.88 | $20.43 | 228122 |
| 2026-08-04 | 20.51 | $20.47 | 221640 |
| 2026-08-03 | 20.08 | $20.64 | 290516 |
| 2026-07-31 | 19.65 | $20.11 | 268102 |
| 2026-07-30 | 19.52 | $20.06 | 232602 |
| 2026-07-29 | 19.32 | $20.36 | 327400 |
| 2026-07-28 | 18.77 | $20.53 | 400700 |
| 2026-07-27 | 18.06 | $20.43 | 306600 |
| 2026-07-24 | 17.62 | $19.82 | 225300 |
| 2026-07-23 | 17.46 | $19.13 | 380324 |
| 2026-07-22 | 17.85 | $19.30 | 228945 |
| 2026-07-21 | 18.09 | $19.31 | 491600 |
| 2026-07-20 | 18.36 | $19.06 | 115200 |
| 2026-07-17 | 18.29 | $19.54 | 286000 |
| 2026-07-16 | 17.93 | $19.66 | 708781 |
| 2026-07-15 | 17.54 | $19.14 | 336403 |
| 2026-07-14 | 17.77 | $18.76 | 408218 |
| 2026-07-13 | 17.93 | $18.87 | 380404 |
| 2026-07-10 | 18.11 | $18.85 | 180800 |
| 2026-07-09 | 18.62 | $18.52 | 232500 |
| 2026-07-08 | 19.41 | $17.85 | 170861 |
| 2026-07-07 | 20.25 | $18.19 | 153312 |
| 2026-07-06 | 21.21 | $18.55 | 267329 |
| 2026-07-02 | 22.31 | $18.82 | 225422 |
| 2026-07-01 | 22.92 | $19.61 | 239900 |
| 2026-06-30 | 23.01 | $19.47 | 373305 |
| 2026-06-29 | 23.24 | $19.50 | 394309 |
| 2026-06-26 | 23.58 | $19.13 | 1.5M |
| 2026-06-25 | 23.97 | $18.21 | 397300 |
| 2026-06-24 | 25.12 | $18.05 | 457922 |
| 2026-06-23 | 26.33 | $17.51 | 510000 |
| 2026-06-22 | 26.87 | $16.97 | 357454 |
| 2026-06-18 | 27.28 | $17.34 | 372600 |
| 2026-06-17 | 28.24 | $17.41 | 392736 |
| 2026-06-16 | 29.07 | $16.95 | 409300 |
| 2026-06-15 | 29.35 | $16.32 | 340700 |
| 2026-06-12 | 29.36 | $16.36 | 209840 |
| 2026-06-11 | 29.38 | $16.28 | 247533 |
| 2026-06-10 | 28.63 | $16.03 | 135900 |
| 2026-06-09 | 28.06 | $16.19 | 176200 |
| 2026-06-08 | 27.30 | $15.69 | 161627 |
| 2026-06-05 | 26.50 | $16.24 | 265642 |
| 2026-06-04 | 25.84 | $16.04 | 186521 |
| 2026-06-03 | 24.82 | $15.52 | 301470 |
| 2026-06-02 | 23.74 | $16.41 | 243726 |
| 2026-06-01 | 23.03 | $16.66 | 310200 |
| 2026-05-29 | 22.35 | $16.99 | 334111 |
| 2026-05-28 | 21.97 | $17.15 | 155412 |
| 2026-05-27 | 21.66 | $17.16 | 261014 |
| 2026-05-26 | 21.37 | $17.29 | 178137 |
| 2026-05-22 | 20.95 | $17.29 | 203500 |
| 2026-05-21 | 20.53 | $17.39 | 333215 |
| 2026-05-20 | 19.69 | $17.27 | 491641 |
| 2026-05-19 | 18.93 | $17.41 | 297200 |
| 2026-05-18 | 17.65 | $17.35 | 358744 |
| 2026-05-15 | 16.39 | $17.87 | 279933 |
| 2026-05-14 | 15.22 | $18.69 | 160315 |
| 2026-05-13 | 14.55 | $18.66 | 199752 |
| 2026-05-12 | 13.63 | $19.23 | 119209 |
| 2026-05-11 | 13.01 | $19.33 | 217922 |
| 2026-05-08 | 12.46 | $19.96 | 224760 |
| 2026-05-07 | 12.17 | $20.40 | 353400 |
| 2026-05-06 | 12.40 | $20.38 | 188400 |
| 2026-05-05 | 12.57 | $20.53 | 110500 |
| 2026-05-04 | 12.54 | $20.11 | 154216 |
| 2026-05-01 | 12.51 | $20.87 | 245300 |
| 2026-04-30 | 13.14 | $20.74 | 182503 |
| 2026-04-29 | 13.35 | $20.59 | 131714 |
| 2026-04-28 | 13.51 | $20.88 | 153021 |
| 2026-04-27 | 14.07 | $20.80 | 207100 |
| 2026-04-24 | 14.65 | $20.44 | 219400 |
| 2026-04-23 | 14.86 | $20.62 | 137520 |
| 2026-04-22 | 15.09 | $20.38 | 300715 |
| 2026-04-21 | 15.32 | $20.44 | 288147 |
| 2026-04-20 | 15.72 | $21.15 | 375300 |
| 2026-04-17 | 16.19 | $21.28 | 807100 |
| 2026-04-16 | 16.68 | $20.63 | 302419 |
| 2026-04-15 | 17.31 | $20.79 | 271000 |
| 2026-04-14 | 17.93 | $20.50 | 274948 |
| 2026-04-13 | 18.14 | $19.96 | 183300 |
| 2026-04-10 | 18.10 | $20.01 | 225000 |
| 2026-04-09 | 18.16 | $19.95 | 265434 |
| 2026-04-08 | 18.10 | $19.61 | 428437 |
| 2026-04-07 | 18.04 | $19.62 | 432613 |
| 2026-04-06 | 17.45 | $19.49 | 278200 |
| 2026-04-02 | 16.97 | $19.43 | 150237 |
| 2026-04-01 | 16.37 | $19.30 | 301123 |
| 2026-03-31 | 15.99 | $19.23 | 322658 |
| 2026-03-30 | 15.43 | $18.89 | 202100 |
| 2026-03-27 | 14.59 | $18.56 | 179100 |
| 2026-03-26 | 13.71 | $19.14 | 213500 |
| 2026-03-25 | 12.98 | $19.47 | 329200 |
| 2026-03-24 | 12.27 | $19.30 | 451901 |
| 2026-03-23 | 11.24 | $19.46 | 472900 |
| 2026-03-20 | 10.59 | $19.39 | 2.4M |
| 2026-03-19 | 9.90 | $20.25 | 306667 |
| 2026-03-18 | 9.61 | $20.13 | 470024 |
| 2026-03-17 | 9.31 | $20.27 | 220000 |
| 2026-03-16 | 9.04 | $20.02 | 353347 |
| 2026-03-13 | 8.54 | $19.82 | 389007 |
| 2026-03-12 | 7.94 | $20.36 | 209300 |
| 2026-03-11 | 8.11 | $20.78 | 149700 |
| 2026-03-10 | 8.39 | $20.99 | 231000 |
| 2026-03-09 | 8.47 | $21.01 | 284446 |
| 2026-03-06 | 8.56 | $21.38 | 379224 |
| 2026-03-05 | 8.31 | $21.76 | 437615 |
| 2026-03-04 | 8.19 | $21.10 | 411039 |
| 2026-03-03 | 8.34 | $20.34 | 515119 |
| 2026-03-02 | 8.42 | $20.72 | 190006 |
| 2026-02-27 | 8.50 | $20.63 | 519007 |
| 2026-02-26 | 8.43 | $20.90 | 143049 |
| 2026-02-25 | 8.48 | $20.51 | 151844 |
| 2026-02-24 | 8.30 | $20.05 | 191156 |
| 2026-02-23 | 7.69 | $20.00 | 281300 |
| 2026-02-20 | 7.43 | $21.10 | 403441 |
| 2026-02-19 | 7.74 | $21.10 | 162635 |
| 2026-02-18 | 8.03 | $21.22 | 180404 |
| 2026-02-17 | 8.39 | $21.33 | 151803 |
| 2026-02-13 | 8.79 | $21.24 | 144400 |
| 2026-02-12 | 9.20 | $21.50 | 159200 |
| 2026-02-11 | 9.59 | $22.07 | 265200 |
| 2026-02-10 | 9.36 | $22.48 | 283200 |
| 2026-02-09 | 9.48 | $22.11 | 107204 |
| 2026-02-06 | 9.61 | $21.96 | 266109 |
| 2026-02-05 | 10.03 | $21.02 | 321200 |
| 2026-02-04 | 9.92 | $21.32 | 200313 |
| 2026-02-03 | 9.81 | $21.19 | 391325 |
| 2026-02-02 | 9.80 | $21.67 | 396500 |
| 2026-01-30 | 10.16 | $21.37 | 146300 |
| 2026-01-29 | 10.14 | $21.26 | 191600 |
| 2026-01-28 | 10.14 | $21.54 | 302731 |
| 2026-01-27 | 10.50 | $22.51 | 240600 |
| 2026-01-26 | 10.80 | $22.40 | 125100 |
| 2026-01-23 | 11.23 | $22.21 | 147041 |
| 2026-01-22 | 11.67 | $22.63 | 153100 |
| 2026-01-21 | 12.14 | $22.30 | 248346 |
| 2026-01-20 | 12.50 | $21.87 | 239000 |
| 2026-01-16 | 12.88 | $22.55 | 381400 |
| 2026-01-15 | 13.42 | $22.79 | 201547 |
| 2026-01-14 | 13.72 | $23.11 | 168557 |
| 2026-01-13 | 14.03 | $23.37 | 296118 |
| 2026-01-12 | 14.20 | $22.89 | 437735 |
| 2026-01-09 | 14.54 | $23.30 | 1.7M |
| 2026-01-08 | 14.90 | $22.00 | 2.7M |
| 2026-01-07 | 15.34 | $20.64 | 1.0M |
| 2026-01-06 | 14.56 | $20.60 | 628121 |
| 2026-01-05 | 13.84 | $23.02 | 414900 |
| 2026-01-02 | 14.43 | $22.11 | 144300 |
| 2025-12-31 | 14.42 | $22.34 | 130227 |
| 2025-12-30 | 14.59 | $22.72 | 195000 |
| 2025-12-29 | 14.77 | $22.94 | 161444 |
| 2025-12-26 | 15.24 | $22.97 | 214100 |
| 2025-12-24 | 15.73 | $22.83 | 147600 |
| 2025-12-23 | 15.69 | $22.79 | 190735 |
| 2025-12-22 | 15.65 | $22.54 | 181100 |
| 2025-12-19 | 15.40 | $22.58 | 710100 |
| 2025-12-18 | 15.30 | $22.20 | 213537 |
| 2025-12-17 | 15.32 | $21.90 | 128717 |
| 2025-12-16 | 15.41 | $22.10 | 192610 |
| 2025-12-15 | 15.51 | $21.80 | 123605 |
| 2025-12-12 | 16.16 | $21.87 | 181535 |
| 2025-12-11 | 16.85 | $22.04 | 269541 |
| 2025-12-10 | 17.59 | $21.25 | 166700 |
| 2025-12-09 | 17.63 | $21.42 | 144783 |
| 2025-12-08 | 17.78 | $20.82 | 159834 |
| 2025-12-05 | 18.36 | $20.35 | 132023 |
| 2025-12-04 | 18.97 | $20.91 | 157203 |
| 2025-12-03 | 19.05 | $21.07 | 169700 |
| 2025-12-02 | 19.13 | $20.70 | 175300 |
| 2025-12-01 | 19.35 | $20.76 | 183740 |
| 2025-11-28 | 19.82 | $20.97 | 85249 |
| 2025-11-26 | 20.28 | $20.92 | 128426 |
| 2025-11-25 | 20.53 | $21.11 | 142344 |
| 2025-11-24 | 20.93 | $21.41 | 161339 |
| 2025-11-21 | 21.36 | $21.01 | 148210 |
| 2025-11-20 | 21.80 | $20.75 | 149040 |
| 2025-11-19 | 22.08 | $21.39 | 93627 |
| 2025-11-18 | 21.96 | $21.46 | 122333 |
| 2025-11-17 | 21.57 | $22.05 | 140301 |
| 2025-11-14 | 20.55 | $22.15 | 269859 |
| 2025-11-13 | 19.65 | $20.78 | 321880 |
| 2025-11-12 | 19.58 | $20.24 | 119326 |
| 2025-11-11 | 19.00 | $20.72 | 100819 |
| 2025-11-10 | 18.60 | $20.22 | 97600 |
| 2025-11-07 | 18.47 | $19.45 | 88507 |
| 2025-11-06 | 18.99 | $19.32 | 88700 |
| 2025-11-05 | 18.71 | $19.64 | 90821 |
| 2025-11-04 | 18.45 | $19.41 | 195500 |
| 2025-11-03 | 18.38 | $19.19 | 141515 |
| 2025-10-31 | 18.53 | $18.88 | 91200 |
| 2025-10-30 | 18.99 | $18.44 | 65500 |
| 2025-10-29 | 19.25 | $18.85 | 106227 |
| 2025-10-28 | 19.31 | $19.14 | 135600 |
| 2025-10-27 | 18.70 | $19.47 | 133522 |
| 2025-10-24 | 18.09 | $18.81 | 149552 |
| 2025-10-23 | 18.01 | $18.39 | 98957 |
| 2025-10-22 | 18.36 | $18.29 | 88200 |
| 2025-10-21 | 18.89 | $18.23 | 115527 |
| 2025-10-20 | 19.44 | $18.10 | 90200 |
| 2025-10-17 | 20.27 | $18.06 | 131900 |
| 2025-10-16 | 21.13 | $17.71 | 60100 |
| 2025-10-15 | 21.90 | $18.16 | 97100 |
| 2025-10-14 | 22.46 | $17.98 | 185700 |
| 2025-10-13 | 22.99 | $18.20 | 103500 |
| 2025-10-10 | 23.63 | $17.48 | 123900 |
| 2025-10-09 | 24.46 | $17.89 | 115100 |
| 2025-10-08 | 24.97 | $17.97 | 104400 |
| 2025-10-07 | 25.50 | $18.06 | 293000 |
| 2025-10-06 | 26.06 | $17.97 | 113900 |
| 2025-10-03 | 26.36 | $18.16 | 200500 |
| 2025-10-02 | 26.70 | $18.22 | 315300 |
| 2025-10-01 | 27.07 | $17.61 | 167300 |
| 2025-09-30 | 27.88 | $17.26 | 199400 |
| 2025-09-29 | 29.01 | $17.26 | 144500 |
| 2025-09-26 | 30.21 | $17.15 | 80800 |
| 2025-09-25 | 31.38 | $17.00 | 99400 |
| 2025-09-24 | 32.72 | $17.26 | 187800 |
| 2025-09-23 | 34.09 | $17.27 | 196800 |
| 2025-09-22 | 35.32 | $17.99 | 175300 |
| 2025-09-19 | 36.15 | $17.94 | 2.3M |
| 2025-09-18 | 36.92 | $18.44 | 188200 |
| 2025-09-17 | 37.66 | $17.96 | 253800 |
| 2025-09-16 | 38.43 | $18.16 | 137500 |
| 2025-09-15 | 39.34 | $17.75 | 187900 |
| 2025-09-12 | 40.30 | $18.39 | 169500 |
| 2025-09-11 | 41.08 | $18.47 | 228000 |
| 2025-09-10 | 41.90 | $18.04 | 177200 |
| 2025-09-09 | 42.64 | $18.08 | 183900 |
| 2025-09-08 | 43.23 | $18.67 | 119300 |
| 2025-09-05 | 43.55 | $18.58 | 111500 |
| 2025-09-04 | 43.95 | $18.64 | 115400 |
| 2025-09-03 | 44.21 | $19.22 | 154900 |
| 2025-09-02 | 44.09 | $18.93 | 127400 |
| 2025-08-29 | 43.96 | $18.81 | 89600 |
| 2025-08-28 | 43.64 | $19.49 | 188800 |
| 2025-08-27 | 42.87 | $19.37 | 166000 |
| 2025-08-26 | 42.12 | $19.69 | 219500 |
| 2025-08-25 | 41.15 | $19.48 | 207500 |
| 2025-08-22 | 40.22 | $18.85 | 198100 |
| 2025-08-21 | 39.36 | $17.91 | 133500 |
| 2025-08-20 | 38.65 | $17.96 | 137600 |
| 2025-08-19 | 37.89 | $18.58 | 191200 |
| 2025-08-18 | 36.58 | $18.96 | 235200 |
| 2025-08-15 | 35.19 | $18.63 | 345200 |
| 2025-08-14 | 33.82 | $18.87 | 141500 |
| 2025-08-13 | 32.19 | $18.36 | 143100 |
| 2025-08-12 | 30.51 | $17.58 | 173900 |
| 2025-08-11 | 28.88 | $17.47 | 140500 |
| 2025-08-08 | 27.15 | $17.61 | 261300 |
| 2025-08-07 | 25.35 | $17.11 | 104300 |
| 2025-08-06 | 23.50 | $17.03 | 56800 |
| 2025-08-05 | 21.53 | $17.13 | 155200 |
| 2025-08-04 | 19.43 | $17.38 | 194800 |
| 2025-08-01 | 17.22 | $16.27 | 283200 |
| 2025-07-31 | 14.99 | $16.87 | 105100 |
| 2025-07-30 | 12.42 | $16.67 | 51400 |
| 2025-07-29 | 9.73 | $16.43 | 120600 |
| 2025-07-28 | 6.82 | $16.92 | 104600 |
| 2025-07-25 | 3.58 | $16.98 | 75000 |
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