Is Maze Therapeutics, Inc. (MAZE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Maze Therapeutics, Inc. (MAZE) research center and poll results.
NASDAQ : MAZE
Maze Therapeutics, Inc.
$27.165 USD
-$2.23 (-7.57%)
- Volume
- 819.18K
- Average Volume
- 668.38K
- Market Capitalization
- $1.5B
- P/E Ratio
- -9.88
- Dividend Yield
- 0.00%
- Price Target
- $64.00
- Year High
- $53.65
- Year Low
- $12.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $17.88
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 6
Bearish
⚪ 1
Neutral
1 Bullish / 6 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
29.02
2026-07-16
Close Price
$27.17
Vol: 819668
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.64
Average
25.08
Maximum
47.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.02 | $27.17 | 819668 |
| 2026-07-15 | 28.85 | $29.39 | 346802 |
| 2026-07-14 | 28.59 | $29.88 | 411327 |
| 2026-07-13 | 28.30 | $29.18 | 508343 |
| 2026-07-10 | 28.05 | $30.57 | 789800 |
| 2026-07-09 | 27.70 | $32.42 | 584905 |
| 2026-07-08 | 27.28 | $31.99 | 1.1M |
| 2026-07-07 | 26.86 | $32.84 | 628609 |
| 2026-07-06 | 26.43 | $32.35 | 592200 |
| 2026-07-02 | 26.08 | $31.26 | 575729 |
| 2026-07-01 | 25.76 | $29.81 | 1.1M |
| 2026-06-30 | 25.49 | $29.84 | 653200 |
| 2026-06-29 | 25.27 | $29.00 | 772344 |
| 2026-06-26 | 25.14 | $28.43 | 3.5M |
| 2026-06-25 | 25.04 | $27.02 | 1.2M |
| 2026-06-24 | 24.99 | $26.67 | 657600 |
| 2026-06-23 | 24.97 | $26.41 | 649114 |
| 2026-06-22 | 24.94 | $25.57 | 530342 |
| 2026-06-18 | 24.95 | $25.68 | 1.4M |
| 2026-06-17 | 24.92 | $24.84 | 474000 |
| 2026-06-16 | 24.90 | $23.86 | 533800 |
| 2026-06-15 | 24.93 | $24.27 | 635400 |
| 2026-06-12 | 25.00 | $24.05 | 596600 |
| 2026-06-11 | 25.12 | $24.09 | 643225 |
| 2026-06-10 | 25.26 | $23.66 | 746830 |
| 2026-06-09 | 25.37 | $23.93 | 679500 |
| 2026-06-08 | 25.44 | $23.58 | 449049 |
| 2026-06-05 | 25.57 | $24.27 | 445614 |
| 2026-06-04 | 25.63 | $25.40 | 455900 |
| 2026-06-03 | 25.68 | $24.86 | 413307 |
| 2026-06-02 | 25.77 | $24.29 | 286500 |
| 2026-06-01 | 25.90 | $25.46 | 522500 |
| 2026-05-29 | 25.98 | $26.46 | 674500 |
| 2026-05-28 | 25.99 | $26.40 | 178986 |
| 2026-05-27 | 25.95 | $26.05 | 401900 |
| 2026-05-26 | 25.95 | $26.35 | 495105 |
| 2026-05-22 | 25.95 | $25.78 | 405302 |
| 2026-05-21 | 25.96 | $25.75 | 440154 |
| 2026-05-20 | 25.97 | $25.03 | 347613 |
| 2026-05-19 | 26.04 | $24.46 | 470236 |
| 2026-05-18 | 26.10 | $24.50 | 596300 |
| 2026-05-15 | 26.22 | $25.56 | 411801 |
| 2026-05-14 | 26.35 | $26.43 | 351000 |
| 2026-05-13 | 26.37 | $26.96 | 845321 |
| 2026-05-12 | 26.36 | $25.78 | 350549 |
| 2026-05-11 | 26.46 | $25.52 | 546075 |
| 2026-05-08 | 26.55 | $26.03 | 535000 |
| 2026-05-07 | 26.59 | $25.47 | 468771 |
| 2026-05-06 | 26.71 | $26.47 | 325100 |
| 2026-05-05 | 26.79 | $26.56 | 557418 |
| 2026-05-04 | 26.88 | $26.93 | 707648 |
| 2026-05-01 | 26.98 | $27.17 | 860500 |
| 2026-04-30 | 27.06 | $26.58 | 576800 |
| 2026-04-29 | 27.18 | $25.68 | 412647 |
| 2026-04-28 | 27.39 | $25.95 | 655600 |
| 2026-04-27 | 27.54 | $26.47 | 588031 |
| 2026-04-24 | 27.74 | $25.81 | 504000 |
| 2026-04-23 | 28.03 | $26.01 | 583700 |
| 2026-04-22 | 28.32 | $26.50 | 2.2M |
| 2026-04-21 | 29.44 | $25.69 | 716600 |
| 2026-04-20 | 30.61 | $26.84 | 531200 |
| 2026-04-17 | 31.67 | $28.09 | 1.4M |
| 2026-04-16 | 32.74 | $26.87 | 421800 |
| 2026-04-15 | 33.82 | $26.85 | 861322 |
| 2026-04-14 | 34.99 | $27.68 | 2.5M |
| 2026-04-13 | 36.17 | $27.42 | 1.3M |
| 2026-04-10 | 37.31 | $26.69 | 1.1M |
| 2026-04-09 | 38.57 | $27.88 | 856025 |
| 2026-04-08 | 39.70 | $28.09 | 927079 |
| 2026-04-07 | 40.85 | $28.33 | 565335 |
| 2026-04-06 | 41.68 | $29.00 | 550647 |
| 2026-04-02 | 42.47 | $28.71 | 780500 |
| 2026-04-01 | 43.30 | $29.05 | 934355 |
| 2026-03-31 | 44.17 | $29.85 | 1.7M |
| 2026-03-30 | 44.89 | $29.01 | 1.1M |
| 2026-03-27 | 45.72 | $30.38 | 1.7M |
| 2026-03-26 | 46.48 | $31.71 | 1.7M |
| 2026-03-25 | 47.19 | $31.73 | 8.2M |
| 2026-03-24 | 47.96 | $49.00 | 559233 |
| 2026-03-23 | 47.78 | $49.00 | 523736 |
| 2026-03-20 | 47.60 | $48.03 | 1.3M |
| 2026-03-19 | 47.41 | $49.43 | 649054 |
| 2026-03-18 | 47.19 | $48.47 | 491620 |
| 2026-03-17 | 47.03 | $50.39 | 922204 |
| 2026-03-16 | 46.85 | $51.26 | 899722 |
| 2026-03-13 | 46.59 | $50.21 | 1.1M |
| 2026-03-12 | 46.43 | $51.84 | 703576 |
| 2026-03-11 | 46.20 | $50.44 | 493874 |
| 2026-03-10 | 46.10 | $51.06 | 1.3M |
| 2026-03-09 | 45.93 | $45.06 | 495509 |
| 2026-03-06 | 45.93 | $44.83 | 383500 |
| 2026-03-05 | 45.89 | $45.30 | 350115 |
| 2026-03-04 | 46.03 | $46.48 | 414249 |
| 2026-03-03 | 46.10 | $44.18 | 289900 |
| 2026-03-02 | 46.22 | $45.61 | 236603 |
| 2026-02-27 | 46.12 | $45.59 | 379641 |
| 2026-02-26 | 46.09 | $45.84 | 339819 |
| 2026-02-25 | 45.96 | $47.23 | 490857 |
| 2026-02-24 | 45.87 | $45.30 | 294641 |
| 2026-02-23 | 45.83 | $45.54 | 378331 |
| 2026-02-20 | 45.77 | $44.22 | 267600 |
| 2026-02-19 | 45.87 | $45.04 | 291235 |
| 2026-02-18 | 45.80 | $45.08 | 577109 |
| 2026-02-17 | 45.77 | $46.97 | 339800 |
| 2026-02-13 | 45.46 | $46.01 | 416832 |
| 2026-02-12 | 45.15 | $47.04 | 589499 |
| 2026-02-11 | 44.85 | $47.22 | 818100 |
| 2026-02-10 | 44.56 | $48.37 | 283140 |
| 2026-02-09 | 44.15 | $47.71 | 340183 |
| 2026-02-06 | 43.78 | $45.03 | 663500 |
| 2026-02-05 | 43.48 | $43.95 | 953700 |
| 2026-02-04 | 43.30 | $48.14 | 598500 |
| 2026-02-03 | 42.81 | $47.97 | 748731 |
| 2026-02-02 | 42.34 | $46.53 | 741980 |
| 2026-01-30 | 42.00 | $43.58 | 486900 |
| 2026-01-29 | 41.90 | $45.00 | 629600 |
| 2026-01-28 | 41.65 | $43.36 | 462600 |
| 2026-01-27 | 41.51 | $45.34 | 501800 |
| 2026-01-26 | 41.35 | $44.58 | 385700 |
| 2026-01-23 | 41.22 | $44.27 | 548300 |
| 2026-01-22 | 41.12 | $46.20 | 491922 |
| 2026-01-21 | 40.91 | $43.70 | 428102 |
| 2026-01-20 | 40.81 | $44.34 | 546491 |
| 2026-01-16 | 40.63 | $40.77 | 229675 |
| 2026-01-15 | 40.51 | $39.81 | 274000 |
| 2026-01-14 | 40.53 | $41.11 | 537200 |
| 2026-01-13 | 40.46 | $41.39 | 511437 |
| 2026-01-12 | 40.34 | $40.19 | 201800 |
| 2026-01-09 | 40.31 | $40.32 | 210527 |
| 2026-01-08 | 40.22 | $38.95 | 145400 |
| 2026-01-07 | 40.31 | $40.37 | 337700 |
| 2026-01-06 | 40.37 | $38.37 | 244036 |
| 2026-01-05 | 40.53 | $38.63 | 314100 |
| 2026-01-02 | 40.73 | $39.77 | 437300 |
| 2025-12-31 | 40.82 | $41.43 | 398000 |
| 2025-12-30 | 40.61 | $40.05 | 243700 |
| 2025-12-29 | 40.49 | $40.55 | 424630 |
| 2025-12-26 | 40.35 | $42.10 | 212900 |
| 2025-12-24 | 40.14 | $42.08 | 92100 |
| 2025-12-23 | 39.87 | $42.30 | 336618 |
| 2025-12-22 | 39.59 | $41.98 | 390145 |
| 2025-12-19 | 39.30 | $41.71 | 1.6M |
| 2025-12-18 | 39.00 | $40.62 | 1.1M |
| 2025-12-17 | 38.74 | $38.40 | 379537 |
| 2025-12-16 | 38.49 | $40.35 | 409800 |
| 2025-12-15 | 38.14 | $39.71 | 667441 |
| 2025-12-12 | 37.79 | $38.86 | 332544 |
| 2025-12-11 | 37.43 | $39.57 | 369731 |
| 2025-12-10 | 37.08 | $38.61 | 482800 |
| 2025-12-09 | 36.77 | $40.76 | 294000 |
| 2025-12-08 | 36.25 | $41.46 | 421240 |
| 2025-12-05 | 35.61 | $41.71 | 245612 |
| 2025-12-04 | 35.01 | $42.60 | 516900 |
| 2025-12-03 | 34.39 | $41.49 | 574166 |
| 2025-12-02 | 33.94 | $37.27 | 367900 |
| 2025-12-01 | 33.73 | $37.60 | 479352 |
| 2025-11-28 | 33.50 | $37.75 | 200100 |
| 2025-11-26 | 33.27 | $38.00 | 344533 |
| 2025-11-25 | 32.94 | $36.70 | 276300 |
| 2025-11-24 | 32.71 | $36.66 | 301115 |
| 2025-11-21 | 32.42 | $36.26 | 398300 |
| 2025-11-20 | 32.13 | $35.57 | 358638 |
| 2025-11-19 | 31.85 | $35.54 | 679400 |
| 2025-11-18 | 31.53 | $33.23 | 439916 |
| 2025-11-17 | 31.34 | $33.53 | 534200 |
| 2025-11-14 | 31.15 | $32.53 | 912700 |
| 2025-11-13 | 30.91 | $31.84 | 399400 |
| 2025-11-12 | 30.75 | $32.56 | 472600 |
| 2025-11-11 | 30.58 | $32.26 | 486058 |
| 2025-11-10 | 30.39 | $30.49 | 390735 |
| 2025-11-07 | 30.30 | $28.60 | 333600 |
| 2025-11-06 | 30.24 | $29.63 | 276100 |
| 2025-11-05 | 30.19 | $30.27 | 662300 |
| 2025-11-04 | 30.11 | $32.42 | 280017 |
| 2025-11-03 | 29.88 | $33.24 | 378300 |
| 2025-10-31 | 29.60 | $32.91 | 176922 |
| 2025-10-30 | 29.31 | $33.22 | 315584 |
| 2025-10-29 | 28.97 | $31.26 | 274000 |
| 2025-10-28 | 28.70 | $32.10 | 310652 |
| 2025-10-27 | 28.39 | $31.00 | 220623 |
| 2025-10-24 | 28.10 | $30.39 | 287000 |
| 2025-10-23 | 27.93 | $29.90 | 267900 |
| 2025-10-22 | 27.75 | $29.12 | 367200 |
| 2025-10-21 | 27.61 | $29.52 | 280051 |
| 2025-10-20 | 27.37 | $29.75 | 387318 |
| 2025-10-17 | 27.07 | $27.81 | 195000 |
| 2025-10-16 | 26.83 | $28.45 | 235104 |
| 2025-10-15 | 26.58 | $29.26 | 433624 |
| 2025-10-14 | 26.29 | $28.50 | 210831 |
| 2025-10-13 | 26.04 | $28.57 | 598633 |
| 2025-10-10 | 25.77 | $27.43 | 270100 |
| 2025-10-09 | 25.57 | $28.76 | 296946 |
| 2025-10-08 | 25.37 | $28.60 | 770815 |
| 2025-10-07 | 24.74 | $27.86 | 348300 |
| 2025-10-06 | 24.16 | $27.52 | 311278 |
| 2025-10-03 | 23.53 | $27.11 | 405556 |
| 2025-10-02 | 22.97 | $26.50 | 305609 |
| 2025-10-01 | 22.40 | $25.81 | 307700 |
| 2025-09-30 | 21.87 | $25.93 | 480000 |
| 2025-09-29 | 21.34 | $25.20 | 476523 |
| 2025-09-26 | 20.80 | $27.00 | 609200 |
| 2025-09-25 | 20.17 | $26.35 | 747343 |
| 2025-09-24 | 19.54 | $26.18 | 975900 |
| 2025-09-23 | 18.94 | $24.88 | 430658 |
| 2025-09-22 | 18.36 | $23.67 | 500700 |
| 2025-09-19 | 17.85 | $22.94 | 2.6M |
| 2025-09-18 | 17.36 | $23.48 | 548000 |
| 2025-09-17 | 16.86 | $23.50 | 509792 |
| 2025-09-16 | 16.36 | $23.46 | 390825 |
| 2025-09-15 | 15.86 | $23.25 | 556572 |
| 2025-09-12 | 15.37 | $23.30 | 1.3M |
| 2025-09-11 | 14.87 | $24.80 | 5.1M |
| 2025-09-10 | 14.31 | $16.02 | 301600 |
| 2025-09-09 | 14.20 | $16.34 | 473300 |
| 2025-09-08 | 14.05 | $14.97 | 272600 |
| 2025-09-05 | 13.96 | $15.88 | 309623 |
| 2025-09-04 | 13.83 | $15.04 | 355613 |
| 2025-09-03 | 13.79 | $15.19 | 390511 |
| 2025-09-02 | 13.76 | $15.32 | 513701 |
| 2025-08-29 | 13.76 | $14.49 | 358404 |
| 2025-08-28 | 13.78 | $14.27 | 1.3M |
| 2025-08-27 | 13.80 | $13.87 | 430233 |
| 2025-08-26 | 13.88 | $14.05 | 550631 |
| 2025-08-25 | 13.97 | $13.31 | 235000 |
| 2025-08-22 | 14.12 | $13.49 | 264000 |
| 2025-08-21 | 14.29 | $13.23 | 192300 |
| 2025-08-20 | 14.45 | $13.48 | 476500 |
| 2025-08-19 | 14.65 | $13.45 | 215002 |
| 2025-08-18 | 14.83 | $13.35 | 140316 |
| 2025-08-15 | 14.99 | $13.50 | 136600 |
| 2025-08-14 | 15.21 | $13.35 | 101196 |
| 2025-08-13 | 15.39 | $13.60 | 299100 |
| 2025-08-12 | 15.53 | $13.74 | 99702 |
| 2025-08-11 | 15.64 | $13.47 | 113700 |
| 2025-08-08 | 15.75 | $13.14 | 72348 |
| 2025-08-07 | 15.85 | $13.32 | 156249 |
| 2025-08-06 | 15.97 | $14.25 | 105400 |
| 2025-08-05 | 16.01 | $14.51 | 310000 |
| 2025-08-04 | 16.03 | $15.25 | 190900 |
| 2025-08-01 | 15.88 | $14.90 | 243300 |
| 2025-07-31 | 15.71 | $14.75 | 270205 |
| 2025-07-30 | 15.56 | $15.50 | 114701 |
| 2025-07-29 | 15.37 | $15.74 | 117840 |
| 2025-07-28 | 15.20 | $16.36 | 46422 |
| 2025-07-25 | 14.99 | $16.82 | 51200 |
| 2025-07-24 | 14.78 | $16.45 | 85900 |
| 2025-07-23 | 14.53 | $17.64 | 331515 |
| 2025-07-22 | 14.17 | $16.94 | 131300 |
| 2025-07-21 | 13.85 | $16.66 | 297400 |
| 2025-07-18 | 13.58 | $17.78 | 113363 |
| 2025-07-17 | 13.25 | $17.06 | 130400 |
| 2025-07-16 | 13.02 | $16.26 | 122203 |
| 2025-07-15 | 12.87 | $16.01 | 89300 |
| 2025-07-14 | 12.74 | $15.74 | 71623 |
| 2025-07-11 | 12.63 | $15.05 | 127024 |
| 2025-07-10 | 12.52 | $15.64 | 88018 |
| 2025-07-09 | 12.38 | $15.08 | 201311 |
| 2025-07-08 | 12.27 | $15.06 | 254711 |
| 2025-07-07 | 12.16 | $12.12 | 105700 |
| 2025-07-03 | 12.22 | $11.50 | 78200 |
| 2025-07-02 | 12.34 | $11.86 | 121108 |
| 2025-07-01 | 12.43 | $11.66 | 97800 |
| 2025-06-30 | 12.45 | $12.27 | 146029 |
| 2025-06-27 | 12.34 | $12.13 | 237700 |
| 2025-06-26 | 12.34 | $12.74 | 133918 |
| 2025-06-25 | 12.28 | $11.41 | 86900 |
| 2025-06-24 | 12.27 | $10.33 | 113142 |
| 2025-06-23 | 12.27 | $10.73 | 125200 |
| 2025-06-20 | 12.24 | $11.18 | 152700 |
| 2025-06-18 | 12.21 | $11.26 | 157000 |
| 2025-06-17 | 12.15 | $12.39 | 110619 |
| 2025-06-16 | 12.01 | $13.31 | 62600 |
| 2025-06-13 | 11.81 | $13.40 | 101405 |
| 2025-06-12 | 11.60 | $13.55 | 83015 |
| 2025-06-11 | 11.38 | $12.78 | 40846 |
| 2025-06-10 | 11.23 | $12.87 | 63200 |
| 2025-06-09 | 11.10 | $12.81 | 43500 |
| 2025-06-06 | 10.94 | $12.93 | 67800 |
| 2025-06-05 | 10.79 | $13.34 | 71231 |
| 2025-06-04 | 10.60 | $13.87 | 95616 |
| 2025-06-03 | 10.36 | $13.66 | 175864 |
| 2025-06-02 | 10.20 | $12.10 | 227109 |
| 2025-05-30 | 10.14 | $10.01 | 147300 |
| 2025-05-29 | 10.16 | $12.17 | 67525 |
| 2025-05-28 | 10.02 | $11.48 | 80603 |
| 2025-05-27 | 9.88 | $11.20 | 85600 |
| 2025-05-23 | 9.74 | $10.28 | 39656 |
| 2025-05-22 | 9.64 | $10.17 | 48585 |
| 2025-05-21 | 9.52 | $10.52 | 98100 |
| 2025-05-20 | 9.47 | $10.11 | 77350 |
| 2025-05-19 | 9.45 | $9.70 | 88465 |
| 2025-05-16 | 9.43 | $9.25 | 85000 |
| 2025-05-15 | 9.38 | $9.25 | 100500 |
| 2025-05-14 | 9.33 | $9.06 | 106900 |
| 2025-05-13 | 9.28 | $9.86 | 75037 |
| 2025-05-12 | 9.21 | $10.13 | 113806 |
| 2025-05-09 | 9.10 | $9.62 | 66236 |
| 2025-05-08 | 9.00 | $10.02 | 81962 |
| 2025-05-07 | 8.90 | $9.49 | 210141 |
| 2025-05-06 | 8.80 | $9.11 | 131647 |
| 2025-05-05 | 8.79 | $10.42 | 76213 |
| 2025-05-02 | 8.72 | $10.85 | 301100 |
| 2025-05-01 | 8.65 | $10.59 | 182748 |
| 2025-04-30 | 8.64 | $9.25 | 799429 |
| 2025-04-29 | 8.67 | $8.79 | 329824 |
| 2025-04-28 | 8.78 | $8.38 | 213200 |
| 2025-04-25 | 8.93 | $8.21 | 307400 |
| 2025-04-24 | 9.08 | $7.70 | 225900 |
| 2025-04-23 | 9.24 | $9.55 | 232900 |
| 2025-04-22 | 9.34 | $9.86 | 178145 |
| 2025-04-21 | 9.44 | $9.13 | 100502 |
| 2025-04-17 | 9.54 | $8.41 | 120600 |
| 2025-04-16 | 9.72 | $8.18 | 103200 |
| 2025-04-15 | 9.92 | $8.10 | 178900 |
| 2025-04-14 | 10.12 | $8.50 | 124500 |
| 2025-04-11 | 10.26 | $7.83 | 236900 |
| 2025-04-10 | 10.42 | $7.60 | 231535 |
| 2025-04-09 | 10.61 | $7.97 | 173900 |
| 2025-04-08 | 10.77 | $7.57 | 303500 |
| 2025-04-07 | 10.96 | $8.92 | 407300 |
| 2025-04-04 | 11.10 | $9.07 | 327522 |
| 2025-04-03 | 11.25 | $9.32 | 125713 |
| 2025-04-02 | 11.37 | $10.37 | 166544 |
| 2025-04-01 | 11.44 | $9.90 | 1.0M |
| 2025-03-31 | 11.54 | $11.01 | 285632 |
| 2025-03-28 | 11.54 | $11.42 | 68509 |
| 2025-03-27 | 11.58 | $11.27 | 133300 |
| 2025-03-26 | 11.65 | $10.76 | 148313 |
| 2025-03-25 | 11.70 | $11.63 | 361000 |
| 2025-03-24 | 11.65 | $11.86 | 398500 |
| 2025-03-21 | 11.60 | $11.14 | 2.2M |
| 2025-03-20 | 11.64 | $11.96 | 198100 |
| 2025-03-19 | 11.65 | $12.14 | 200940 |
| 2025-03-18 | 11.67 | $12.06 | 152900 |
| 2025-03-17 | 11.71 | $11.49 | 175714 |
| 2025-03-14 | 11.74 | $10.99 | 113300 |
| 2025-03-13 | 11.75 | $11.30 | 43529 |
| 2025-03-12 | 11.79 | $11.30 | 124200 |
| 2025-03-11 | 11.85 | $11.22 | 180900 |
| 2025-03-10 | 11.93 | $11.78 | 186929 |
| 2025-03-07 | 12.01 | $12.00 | 104946 |
| 2025-03-06 | 12.06 | $11.73 | 163000 |
| 2025-03-05 | 12.12 | $11.87 | 65000 |
| 2025-03-04 | 12.19 | $11.84 | 152294 |
| 2025-03-03 | 12.34 | $11.04 | 92434 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
28.97
2026-07-16
Close Price
$27.17
Vol: 819668
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.00
Average
25.12
Maximum
48.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.97 | $27.17 | 819668 |
| 2026-07-15 | 29.15 | $29.39 | 346802 |
| 2026-07-14 | 29.13 | $29.88 | 411327 |
| 2026-07-13 | 29.05 | $29.18 | 508343 |
| 2026-07-10 | 29.04 | $30.57 | 789800 |
| 2026-07-09 | 28.88 | $32.42 | 584905 |
| 2026-07-08 | 28.50 | $31.99 | 1.1M |
| 2026-07-07 | 28.14 | $32.84 | 628609 |
| 2026-07-06 | 27.64 | $32.35 | 592200 |
| 2026-07-02 | 27.14 | $31.26 | 575729 |
| 2026-07-01 | 26.71 | $29.81 | 1.1M |
| 2026-06-30 | 26.38 | $29.84 | 653200 |
| 2026-06-29 | 26.02 | $29.00 | 772344 |
| 2026-06-26 | 25.71 | $28.43 | 3.5M |
| 2026-06-25 | 25.42 | $27.02 | 1.2M |
| 2026-06-24 | 25.25 | $26.67 | 657600 |
| 2026-06-23 | 25.10 | $26.41 | 649114 |
| 2026-06-22 | 24.97 | $25.57 | 530342 |
| 2026-06-18 | 24.90 | $25.68 | 1.4M |
| 2026-06-17 | 24.82 | $24.84 | 474000 |
| 2026-06-16 | 24.82 | $23.86 | 533800 |
| 2026-06-15 | 24.92 | $24.27 | 635400 |
| 2026-06-12 | 24.99 | $24.05 | 596600 |
| 2026-06-11 | 25.09 | $24.09 | 643225 |
| 2026-06-10 | 25.19 | $23.66 | 746830 |
| 2026-06-09 | 25.35 | $23.93 | 679500 |
| 2026-06-08 | 25.50 | $23.58 | 449049 |
| 2026-06-05 | 25.70 | $24.27 | 445614 |
| 2026-06-04 | 25.85 | $25.40 | 455900 |
| 2026-06-03 | 25.90 | $24.86 | 413307 |
| 2026-06-02 | 26.01 | $24.29 | 286500 |
| 2026-06-01 | 26.19 | $25.46 | 522500 |
| 2026-05-29 | 26.27 | $26.46 | 674500 |
| 2026-05-28 | 26.25 | $26.40 | 178986 |
| 2026-05-27 | 26.23 | $26.05 | 401900 |
| 2026-05-26 | 26.25 | $26.35 | 495105 |
| 2026-05-22 | 26.24 | $25.78 | 405302 |
| 2026-05-21 | 26.29 | $25.75 | 440154 |
| 2026-05-20 | 26.35 | $25.03 | 347613 |
| 2026-05-19 | 26.49 | $24.46 | 470236 |
| 2026-05-18 | 26.70 | $24.50 | 596300 |
| 2026-05-15 | 26.93 | $25.56 | 411801 |
| 2026-05-14 | 27.08 | $26.43 | 351000 |
| 2026-05-13 | 27.14 | $26.96 | 845321 |
| 2026-05-12 | 27.16 | $25.78 | 350549 |
| 2026-05-11 | 27.31 | $25.52 | 546075 |
| 2026-05-08 | 27.50 | $26.03 | 535000 |
| 2026-05-07 | 27.65 | $25.47 | 468771 |
| 2026-05-06 | 27.88 | $26.47 | 325100 |
| 2026-05-05 | 28.03 | $26.56 | 557418 |
| 2026-05-04 | 28.18 | $26.93 | 707648 |
| 2026-05-01 | 28.32 | $27.17 | 860500 |
| 2026-04-30 | 28.44 | $26.58 | 576800 |
| 2026-04-29 | 28.63 | $25.68 | 412647 |
| 2026-04-28 | 28.94 | $25.95 | 655600 |
| 2026-04-27 | 29.26 | $26.47 | 588031 |
| 2026-04-24 | 29.55 | $25.81 | 504000 |
| 2026-04-23 | 29.95 | $26.01 | 583700 |
| 2026-04-22 | 30.36 | $26.50 | 2.2M |
| 2026-04-21 | 30.77 | $25.69 | 716600 |
| 2026-04-20 | 31.30 | $26.84 | 531200 |
| 2026-04-17 | 31.77 | $28.09 | 1.4M |
| 2026-04-16 | 32.16 | $26.87 | 421800 |
| 2026-04-15 | 32.71 | $26.85 | 861322 |
| 2026-04-14 | 33.33 | $27.68 | 2.5M |
| 2026-04-13 | 33.93 | $27.42 | 1.3M |
| 2026-04-10 | 34.61 | $26.69 | 1.1M |
| 2026-04-09 | 35.44 | $27.88 | 856025 |
| 2026-04-08 | 36.24 | $28.09 | 927079 |
| 2026-04-07 | 37.10 | $28.33 | 565335 |
| 2026-04-06 | 38.02 | $29.00 | 550647 |
| 2026-04-02 | 38.97 | $28.71 | 780500 |
| 2026-04-01 | 40.05 | $29.05 | 934355 |
| 2026-03-31 | 41.21 | $29.85 | 1.7M |
| 2026-03-30 | 42.41 | $29.01 | 1.1M |
| 2026-03-27 | 43.82 | $30.38 | 1.7M |
| 2026-03-26 | 45.23 | $31.71 | 1.7M |
| 2026-03-25 | 46.65 | $31.73 | 8.2M |
| 2026-03-24 | 48.22 | $49.00 | 559233 |
| 2026-03-23 | 48.14 | $49.00 | 523736 |
| 2026-03-20 | 48.05 | $48.03 | 1.3M |
| 2026-03-19 | 48.05 | $49.43 | 649054 |
| 2026-03-18 | 47.91 | $48.47 | 491620 |
| 2026-03-17 | 47.85 | $50.39 | 922204 |
| 2026-03-16 | 47.58 | $51.26 | 899722 |
| 2026-03-13 | 47.20 | $50.21 | 1.1M |
| 2026-03-12 | 46.88 | $51.84 | 703576 |
| 2026-03-11 | 46.36 | $50.44 | 493874 |
| 2026-03-10 | 45.93 | $51.06 | 1.3M |
| 2026-03-09 | 45.39 | $45.06 | 495509 |
| 2026-03-06 | 45.42 | $44.83 | 383500 |
| 2026-03-05 | 45.48 | $45.30 | 350115 |
| 2026-03-04 | 45.50 | $46.48 | 414249 |
| 2026-03-03 | 45.40 | $44.18 | 289900 |
| 2026-03-02 | 45.53 | $45.61 | 236603 |
| 2026-02-27 | 45.52 | $45.59 | 379641 |
| 2026-02-26 | 45.51 | $45.84 | 339819 |
| 2026-02-25 | 45.48 | $47.23 | 490857 |
| 2026-02-24 | 45.29 | $45.30 | 294641 |
| 2026-02-23 | 45.29 | $45.54 | 378331 |
| 2026-02-20 | 45.27 | $44.22 | 267600 |
| 2026-02-19 | 45.38 | $45.04 | 291235 |
| 2026-02-18 | 45.41 | $45.08 | 577109 |
| 2026-02-17 | 45.45 | $46.97 | 339800 |
| 2026-02-13 | 45.29 | $46.01 | 416832 |
| 2026-02-12 | 45.21 | $47.04 | 589499 |
| 2026-02-11 | 45.02 | $47.22 | 818100 |
| 2026-02-10 | 44.79 | $48.37 | 283140 |
| 2026-02-09 | 44.41 | $47.71 | 340183 |
| 2026-02-06 | 44.06 | $45.03 | 663500 |
| 2026-02-05 | 43.96 | $43.95 | 953700 |
| 2026-02-04 | 43.96 | $48.14 | 598500 |
| 2026-02-03 | 43.52 | $47.97 | 748731 |
| 2026-02-02 | 43.05 | $46.53 | 741980 |
| 2026-01-30 | 42.69 | $43.58 | 486900 |
| 2026-01-29 | 42.59 | $45.00 | 629600 |
| 2026-01-28 | 42.34 | $43.36 | 462600 |
| 2026-01-27 | 42.23 | $45.34 | 501800 |
| 2026-01-26 | 41.91 | $44.58 | 385700 |
| 2026-01-23 | 41.62 | $44.27 | 548300 |
| 2026-01-22 | 41.35 | $46.20 | 491922 |
| 2026-01-21 | 40.84 | $43.70 | 428102 |
| 2026-01-20 | 40.53 | $44.34 | 546491 |
| 2026-01-16 | 40.13 | $40.77 | 229675 |
| 2026-01-15 | 40.07 | $39.81 | 274000 |
| 2026-01-14 | 40.09 | $41.11 | 537200 |
| 2026-01-13 | 39.99 | $41.39 | 511437 |
| 2026-01-12 | 39.84 | $40.19 | 201800 |
| 2026-01-09 | 39.80 | $40.32 | 210527 |
| 2026-01-08 | 39.75 | $38.95 | 145400 |
| 2026-01-07 | 39.83 | $40.37 | 337700 |
| 2026-01-06 | 39.77 | $38.37 | 244036 |
| 2026-01-05 | 39.92 | $38.63 | 314100 |
| 2026-01-02 | 40.06 | $39.77 | 437300 |
| 2025-12-31 | 40.09 | $41.43 | 398000 |
| 2025-12-30 | 39.95 | $40.05 | 243700 |
| 2025-12-29 | 39.93 | $40.55 | 424630 |
| 2025-12-26 | 39.87 | $42.10 | 212900 |
| 2025-12-24 | 39.63 | $42.08 | 92100 |
| 2025-12-23 | 39.38 | $42.30 | 336618 |
| 2025-12-22 | 39.07 | $41.98 | 390145 |
| 2025-12-19 | 38.76 | $41.71 | 1.6M |
| 2025-12-18 | 38.45 | $40.62 | 1.1M |
| 2025-12-17 | 38.22 | $38.40 | 379537 |
| 2025-12-16 | 38.21 | $40.35 | 409800 |
| 2025-12-15 | 37.98 | $39.71 | 667441 |
| 2025-12-12 | 37.80 | $38.86 | 332544 |
| 2025-12-11 | 37.69 | $39.57 | 369731 |
| 2025-12-10 | 37.49 | $38.61 | 482800 |
| 2025-12-09 | 37.37 | $40.76 | 294000 |
| 2025-12-08 | 37.01 | $41.46 | 421240 |
| 2025-12-05 | 36.55 | $41.71 | 245612 |
| 2025-12-04 | 36.00 | $42.60 | 516900 |
| 2025-12-03 | 35.31 | $41.49 | 574166 |
| 2025-12-02 | 34.66 | $37.27 | 367900 |
| 2025-12-01 | 34.38 | $37.60 | 479352 |
| 2025-11-28 | 34.04 | $37.75 | 200100 |
| 2025-11-26 | 33.65 | $38.00 | 344533 |
| 2025-11-25 | 33.20 | $36.70 | 276300 |
| 2025-11-24 | 32.83 | $36.66 | 301115 |
| 2025-11-21 | 32.42 | $36.26 | 398300 |
| 2025-11-20 | 32.02 | $35.57 | 358638 |
| 2025-11-19 | 31.65 | $35.54 | 679400 |
| 2025-11-18 | 31.24 | $33.23 | 439916 |
| 2025-11-17 | 31.03 | $33.53 | 534200 |
| 2025-11-14 | 30.76 | $32.53 | 912700 |
| 2025-11-13 | 30.58 | $31.84 | 399400 |
| 2025-11-12 | 30.44 | $32.56 | 472600 |
| 2025-11-11 | 30.22 | $32.26 | 486058 |
| 2025-11-10 | 30.01 | $30.49 | 390735 |
| 2025-11-07 | 29.96 | $28.60 | 333600 |
| 2025-11-06 | 30.10 | $29.63 | 276100 |
| 2025-11-05 | 30.15 | $30.27 | 662300 |
| 2025-11-04 | 30.14 | $32.42 | 280017 |
| 2025-11-03 | 29.89 | $33.24 | 378300 |
| 2025-10-31 | 29.54 | $32.91 | 176922 |
| 2025-10-30 | 29.19 | $33.22 | 315584 |
| 2025-10-29 | 28.76 | $31.26 | 274000 |
| 2025-10-28 | 28.50 | $32.10 | 310652 |
| 2025-10-27 | 28.12 | $31.00 | 220623 |
| 2025-10-24 | 27.82 | $30.39 | 287000 |
| 2025-10-23 | 27.55 | $29.90 | 267900 |
| 2025-10-22 | 27.30 | $29.12 | 367200 |
| 2025-10-21 | 27.11 | $29.52 | 280051 |
| 2025-10-20 | 26.86 | $29.75 | 387318 |
| 2025-10-17 | 26.55 | $27.81 | 195000 |
| 2025-10-16 | 26.42 | $28.45 | 235104 |
| 2025-10-15 | 26.21 | $29.26 | 433624 |
| 2025-10-14 | 25.88 | $28.50 | 210831 |
| 2025-10-13 | 25.61 | $28.57 | 598633 |
| 2025-10-10 | 25.30 | $27.43 | 270100 |
| 2025-10-09 | 25.07 | $28.76 | 296946 |
| 2025-10-08 | 24.68 | $28.60 | 770815 |
| 2025-10-07 | 24.27 | $27.86 | 348300 |
| 2025-10-06 | 23.89 | $27.52 | 311278 |
| 2025-10-03 | 23.51 | $27.11 | 405556 |
| 2025-10-02 | 23.13 | $26.50 | 305609 |
| 2025-10-01 | 22.78 | $25.81 | 307700 |
| 2025-09-30 | 22.46 | $25.93 | 480000 |
| 2025-09-29 | 22.10 | $25.20 | 476523 |
| 2025-09-26 | 21.77 | $27.00 | 609200 |
| 2025-09-25 | 21.22 | $26.35 | 747343 |
| 2025-09-24 | 20.68 | $26.18 | 975900 |
| 2025-09-23 | 20.10 | $24.88 | 430658 |
| 2025-09-22 | 19.60 | $23.67 | 500700 |
| 2025-09-19 | 19.17 | $22.94 | 2.6M |
| 2025-09-18 | 18.77 | $23.48 | 548000 |
| 2025-09-17 | 18.27 | $23.50 | 509792 |
| 2025-09-16 | 17.72 | $23.46 | 390825 |
| 2025-09-15 | 17.12 | $23.25 | 556572 |
| 2025-09-12 | 16.47 | $23.30 | 1.3M |
| 2025-09-11 | 15.76 | $24.80 | 5.1M |
| 2025-09-10 | 14.80 | $16.02 | 301600 |
| 2025-09-09 | 14.68 | $16.34 | 473300 |
| 2025-09-08 | 14.50 | $14.97 | 272600 |
| 2025-09-05 | 14.45 | $15.88 | 309623 |
| 2025-09-04 | 14.30 | $15.04 | 355613 |
| 2025-09-03 | 14.22 | $15.19 | 390511 |
| 2025-09-02 | 14.12 | $15.32 | 513701 |
| 2025-08-29 | 13.99 | $14.49 | 358404 |
| 2025-08-28 | 13.94 | $14.27 | 1.3M |
| 2025-08-27 | 13.91 | $13.87 | 430233 |
| 2025-08-26 | 13.91 | $14.05 | 550631 |
| 2025-08-25 | 13.90 | $13.31 | 235000 |
| 2025-08-22 | 13.96 | $13.49 | 264000 |
| 2025-08-21 | 14.01 | $13.23 | 192300 |
| 2025-08-20 | 14.09 | $13.48 | 476500 |
| 2025-08-19 | 14.15 | $13.45 | 215002 |
| 2025-08-18 | 14.23 | $13.35 | 140316 |
| 2025-08-15 | 14.32 | $13.50 | 136600 |
| 2025-08-14 | 14.41 | $13.35 | 101196 |
| 2025-08-13 | 14.52 | $13.60 | 299100 |
| 2025-08-12 | 14.61 | $13.74 | 99702 |
| 2025-08-11 | 14.71 | $13.47 | 113700 |
| 2025-08-08 | 14.84 | $13.14 | 72348 |
| 2025-08-07 | 15.02 | $13.32 | 156249 |
| 2025-08-06 | 15.19 | $14.25 | 105400 |
| 2025-08-05 | 15.29 | $14.51 | 310000 |
| 2025-08-04 | 15.38 | $15.25 | 190900 |
| 2025-08-01 | 15.39 | $14.90 | 243300 |
| 2025-07-31 | 15.44 | $14.75 | 270205 |
| 2025-07-30 | 15.51 | $15.50 | 114701 |
| 2025-07-29 | 15.51 | $15.74 | 117840 |
| 2025-07-28 | 15.49 | $16.36 | 46422 |
| 2025-07-25 | 15.40 | $16.82 | 51200 |
| 2025-07-24 | 15.25 | $16.45 | 85900 |
| 2025-07-23 | 15.12 | $17.64 | 331515 |
| 2025-07-22 | 14.86 | $16.94 | 131300 |
| 2025-07-21 | 14.64 | $16.66 | 297400 |
| 2025-07-18 | 14.43 | $17.78 | 113363 |
| 2025-07-17 | 14.07 | $17.06 | 130400 |
| 2025-07-16 | 13.76 | $16.26 | 122203 |
| 2025-07-15 | 13.50 | $16.01 | 89300 |
| 2025-07-14 | 13.23 | $15.74 | 71623 |
| 2025-07-11 | 12.97 | $15.05 | 127024 |
| 2025-07-10 | 12.75 | $15.64 | 88018 |
| 2025-07-09 | 12.44 | $15.08 | 201311 |
| 2025-07-08 | 12.16 | $15.06 | 254711 |
| 2025-07-07 | 11.86 | $12.12 | 105700 |
| 2025-07-03 | 11.83 | $11.50 | 78200 |
| 2025-07-02 | 11.87 | $11.86 | 121108 |
| 2025-07-01 | 11.87 | $11.66 | 97800 |
| 2025-06-30 | 11.89 | $12.27 | 146029 |
| 2025-06-27 | 11.85 | $12.13 | 237700 |
| 2025-06-26 | 11.82 | $12.74 | 133918 |
| 2025-06-25 | 11.72 | $11.41 | 86900 |
| 2025-06-24 | 11.76 | $10.33 | 113142 |
| 2025-06-23 | 11.91 | $10.73 | 125200 |
| 2025-06-20 | 12.03 | $11.18 | 152700 |
| 2025-06-18 | 12.12 | $11.26 | 157000 |
| 2025-06-17 | 12.21 | $12.39 | 110619 |
| 2025-06-16 | 12.19 | $13.31 | 62600 |
| 2025-06-13 | 12.07 | $13.40 | 101405 |
| 2025-06-12 | 11.94 | $13.55 | 83015 |
| 2025-06-11 | 11.77 | $12.78 | 40846 |
| 2025-06-10 | 11.66 | $12.87 | 63200 |
| 2025-06-09 | 11.53 | $12.81 | 43500 |
| 2025-06-06 | 11.40 | $12.93 | 67800 |
| 2025-06-05 | 11.23 | $13.34 | 71231 |
| 2025-06-04 | 11.01 | $13.87 | 95616 |
| 2025-06-03 | 10.71 | $13.66 | 175864 |
| 2025-06-02 | 10.40 | $12.10 | 227109 |
| 2025-05-30 | 10.22 | $10.01 | 147300 |
| 2025-05-29 | 10.25 | $12.17 | 67525 |
| 2025-05-28 | 10.04 | $11.48 | 80603 |
| 2025-05-27 | 9.89 | $11.20 | 85600 |
| 2025-05-23 | 9.75 | $10.28 | 39656 |
| 2025-05-22 | 9.70 | $10.17 | 48585 |
| 2025-05-21 | 9.65 | $10.52 | 98100 |
| 2025-05-20 | 9.56 | $10.11 | 77350 |
| 2025-05-19 | 9.50 | $9.70 | 88465 |
| 2025-05-16 | 9.48 | $9.25 | 85000 |
| 2025-05-15 | 9.50 | $9.25 | 100500 |
| 2025-05-14 | 9.53 | $9.06 | 106900 |
| 2025-05-13 | 9.58 | $9.86 | 75037 |
| 2025-05-12 | 9.55 | $10.13 | 113806 |
| 2025-05-09 | 9.49 | $9.62 | 66236 |
| 2025-05-08 | 9.47 | $10.02 | 81962 |
| 2025-05-07 | 9.41 | $9.49 | 210141 |
| 2025-05-06 | 9.41 | $9.11 | 131647 |
| 2025-05-05 | 9.44 | $10.42 | 76213 |
| 2025-05-02 | 9.33 | $10.85 | 301100 |
| 2025-05-01 | 9.17 | $10.59 | 182748 |
| 2025-04-30 | 9.03 | $9.25 | 799429 |
| 2025-04-29 | 9.00 | $8.79 | 329824 |
| 2025-04-28 | 9.02 | $8.38 | 213200 |
| 2025-04-25 | 9.09 | $8.21 | 307400 |
| 2025-04-24 | 9.19 | $7.70 | 225900 |
| 2025-04-23 | 9.34 | $9.55 | 232900 |
| 2025-04-22 | 9.32 | $9.86 | 178145 |
| 2025-04-21 | 9.26 | $9.13 | 100502 |
| 2025-04-17 | 9.28 | $8.41 | 120600 |
| 2025-04-16 | 9.37 | $8.18 | 103200 |
| 2025-04-15 | 9.49 | $8.10 | 178900 |
| 2025-04-14 | 9.64 | $8.50 | 124500 |
| 2025-04-11 | 9.76 | $7.83 | 236900 |
| 2025-04-10 | 9.96 | $7.60 | 231535 |
| 2025-04-09 | 10.21 | $7.97 | 173900 |
| 2025-04-08 | 10.45 | $7.57 | 303500 |
| 2025-04-07 | 10.75 | $8.92 | 407300 |
| 2025-04-04 | 10.94 | $9.07 | 327522 |
| 2025-04-03 | 11.14 | $9.32 | 125713 |
| 2025-04-02 | 11.33 | $10.37 | 166544 |
| 2025-04-01 | 11.43 | $9.90 | 1.0M |
| 2025-03-31 | 11.59 | $11.01 | 285632 |
| 2025-03-28 | 11.66 | $11.42 | 68509 |
| 2025-03-27 | 11.68 | $11.27 | 133300 |
| 2025-03-26 | 11.72 | $10.76 | 148313 |
| 2025-03-25 | 11.83 | $11.63 | 361000 |
| 2025-03-24 | 11.85 | $11.86 | 398500 |
| 2025-03-21 | 11.84 | $11.14 | 2.2M |
| 2025-03-20 | 11.92 | $11.96 | 198100 |
| 2025-03-19 | 11.91 | $12.14 | 200940 |
| 2025-03-18 | 11.89 | $12.06 | 152900 |
| 2025-03-17 | 11.87 | $11.49 | 175714 |
| 2025-03-14 | 11.91 | $10.99 | 113300 |
| 2025-03-13 | 12.01 | $11.30 | 43529 |
| 2025-03-12 | 12.09 | $11.30 | 124200 |
| 2025-03-11 | 12.17 | $11.22 | 180900 |
| 2025-03-10 | 12.27 | $11.78 | 186929 |
| 2025-03-07 | 12.32 | $12.00 | 104946 |
| 2025-03-06 | 12.35 | $11.73 | 163000 |
| 2025-03-05 | 12.42 | $11.87 | 65000 |
| 2025-03-04 | 12.48 | $11.84 | 152294 |
| 2025-03-03 | 12.54 | $11.04 | 92434 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
29.86
2026-07-16
Close Price
$27.17
Vol: 819668
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.55
Average
25.24
Maximum
48.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.86 | $27.17 | 819668 |
| 2026-07-15 | 30.02 | $29.39 | 346802 |
| 2026-07-14 | 29.94 | $29.88 | 411327 |
| 2026-07-13 | 29.79 | $29.18 | 508343 |
| 2026-07-10 | 29.68 | $30.57 | 789800 |
| 2026-07-09 | 29.41 | $32.42 | 584905 |
| 2026-07-08 | 28.92 | $31.99 | 1.1M |
| 2026-07-07 | 28.43 | $32.84 | 628609 |
| 2026-07-06 | 27.82 | $32.35 | 592200 |
| 2026-07-02 | 27.22 | $31.26 | 575729 |
| 2026-07-01 | 26.70 | $29.81 | 1.1M |
| 2026-06-30 | 26.29 | $29.84 | 653200 |
| 2026-06-29 | 25.85 | $29.00 | 772344 |
| 2026-06-26 | 25.48 | $28.43 | 3.5M |
| 2026-06-25 | 25.16 | $27.02 | 1.2M |
| 2026-06-24 | 24.97 | $26.67 | 657600 |
| 2026-06-23 | 24.81 | $26.41 | 649114 |
| 2026-06-22 | 24.67 | $25.57 | 530342 |
| 2026-06-18 | 24.61 | $25.68 | 1.4M |
| 2026-06-17 | 24.54 | $24.84 | 474000 |
| 2026-06-16 | 24.54 | $23.86 | 533800 |
| 2026-06-15 | 24.64 | $24.27 | 635400 |
| 2026-06-12 | 24.71 | $24.05 | 596600 |
| 2026-06-11 | 24.81 | $24.09 | 643225 |
| 2026-06-10 | 24.93 | $23.66 | 746830 |
| 2026-06-09 | 25.09 | $23.93 | 679500 |
| 2026-06-08 | 25.23 | $23.58 | 449049 |
| 2026-06-05 | 25.42 | $24.27 | 445614 |
| 2026-06-04 | 25.55 | $25.40 | 455900 |
| 2026-06-03 | 25.58 | $24.86 | 413307 |
| 2026-06-02 | 25.66 | $24.29 | 286500 |
| 2026-06-01 | 25.82 | $25.46 | 522500 |
| 2026-05-29 | 25.87 | $26.46 | 674500 |
| 2026-05-28 | 25.82 | $26.40 | 178986 |
| 2026-05-27 | 25.78 | $26.05 | 401900 |
| 2026-05-26 | 25.77 | $26.35 | 495105 |
| 2026-05-22 | 25.73 | $25.78 | 405302 |
| 2026-05-21 | 25.75 | $25.75 | 440154 |
| 2026-05-20 | 25.77 | $25.03 | 347613 |
| 2026-05-19 | 25.87 | $24.46 | 470236 |
| 2026-05-18 | 26.02 | $24.50 | 596300 |
| 2026-05-15 | 26.19 | $25.56 | 411801 |
| 2026-05-14 | 26.26 | $26.43 | 351000 |
| 2026-05-13 | 26.25 | $26.96 | 845321 |
| 2026-05-12 | 26.20 | $25.78 | 350549 |
| 2026-05-11 | 26.26 | $25.52 | 546075 |
| 2026-05-08 | 26.36 | $26.03 | 535000 |
| 2026-05-07 | 26.41 | $25.47 | 468771 |
| 2026-05-06 | 26.53 | $26.47 | 325100 |
| 2026-05-05 | 26.56 | $26.56 | 557418 |
| 2026-05-04 | 26.59 | $26.93 | 707648 |
| 2026-05-01 | 26.60 | $27.17 | 860500 |
| 2026-04-30 | 26.59 | $26.58 | 576800 |
| 2026-04-29 | 26.64 | $25.68 | 412647 |
| 2026-04-28 | 26.81 | $25.95 | 655600 |
| 2026-04-27 | 26.96 | $26.47 | 588031 |
| 2026-04-24 | 27.08 | $25.81 | 504000 |
| 2026-04-23 | 27.29 | $26.01 | 583700 |
| 2026-04-22 | 27.51 | $26.50 | 2.2M |
| 2026-04-21 | 27.79 | $25.69 | 716600 |
| 2026-04-20 | 28.26 | $26.84 | 531200 |
| 2026-04-17 | 28.72 | $28.09 | 1.4M |
| 2026-04-16 | 29.16 | $26.87 | 421800 |
| 2026-04-15 | 29.82 | $26.85 | 861322 |
| 2026-04-14 | 30.60 | $27.68 | 2.5M |
| 2026-04-13 | 31.41 | $27.42 | 1.3M |
| 2026-04-10 | 32.35 | $26.69 | 1.1M |
| 2026-04-09 | 33.48 | $27.88 | 856025 |
| 2026-04-08 | 34.61 | $28.09 | 927079 |
| 2026-04-07 | 35.82 | $28.33 | 565335 |
| 2026-04-06 | 37.09 | $29.00 | 550647 |
| 2026-04-02 | 38.37 | $28.71 | 780500 |
| 2026-04-01 | 39.76 | $29.05 | 934355 |
| 2026-03-31 | 41.21 | $29.85 | 1.7M |
| 2026-03-30 | 42.64 | $29.01 | 1.1M |
| 2026-03-27 | 44.23 | $30.38 | 1.7M |
| 2026-03-26 | 45.76 | $31.71 | 1.7M |
| 2026-03-25 | 47.24 | $31.73 | 8.2M |
| 2026-03-24 | 48.78 | $49.00 | 559233 |
| 2026-03-23 | 48.67 | $49.00 | 523736 |
| 2026-03-20 | 48.53 | $48.03 | 1.3M |
| 2026-03-19 | 48.47 | $49.43 | 649054 |
| 2026-03-18 | 48.26 | $48.47 | 491620 |
| 2026-03-17 | 48.12 | $50.39 | 922204 |
| 2026-03-16 | 47.79 | $51.26 | 899722 |
| 2026-03-13 | 47.34 | $50.21 | 1.1M |
| 2026-03-12 | 46.98 | $51.84 | 703576 |
| 2026-03-11 | 46.45 | $50.44 | 493874 |
| 2026-03-10 | 46.03 | $51.06 | 1.3M |
| 2026-03-09 | 45.54 | $45.06 | 495509 |
| 2026-03-06 | 45.63 | $44.83 | 383500 |
| 2026-03-05 | 45.73 | $45.30 | 350115 |
| 2026-03-04 | 45.80 | $46.48 | 414249 |
| 2026-03-03 | 45.76 | $44.18 | 289900 |
| 2026-03-02 | 45.95 | $45.61 | 236603 |
| 2026-02-27 | 46.00 | $45.59 | 379641 |
| 2026-02-26 | 46.05 | $45.84 | 339819 |
| 2026-02-25 | 46.06 | $47.23 | 490857 |
| 2026-02-24 | 45.93 | $45.30 | 294641 |
| 2026-02-23 | 45.98 | $45.54 | 378331 |
| 2026-02-20 | 46.01 | $44.22 | 267600 |
| 2026-02-19 | 46.16 | $45.04 | 291235 |
| 2026-02-18 | 46.24 | $45.08 | 577109 |
| 2026-02-17 | 46.30 | $46.97 | 339800 |
| 2026-02-13 | 46.16 | $46.01 | 416832 |
| 2026-02-12 | 46.07 | $47.04 | 589499 |
| 2026-02-11 | 45.87 | $47.22 | 818100 |
| 2026-02-10 | 45.61 | $48.37 | 283140 |
| 2026-02-09 | 45.21 | $47.71 | 340183 |
| 2026-02-06 | 44.84 | $45.03 | 663500 |
| 2026-02-05 | 44.69 | $43.95 | 953700 |
| 2026-02-04 | 44.63 | $48.14 | 598500 |
| 2026-02-03 | 44.12 | $47.97 | 748731 |
| 2026-02-02 | 43.58 | $46.53 | 741980 |
| 2026-01-30 | 43.15 | $43.58 | 486900 |
| 2026-01-29 | 42.99 | $45.00 | 629600 |
| 2026-01-28 | 42.67 | $43.36 | 462600 |
| 2026-01-27 | 42.49 | $45.34 | 501800 |
| 2026-01-26 | 42.11 | $44.58 | 385700 |
| 2026-01-23 | 41.79 | $44.27 | 548300 |
| 2026-01-22 | 41.49 | $46.20 | 491922 |
| 2026-01-21 | 40.99 | $43.70 | 428102 |
| 2026-01-20 | 40.71 | $44.34 | 546491 |
| 2026-01-16 | 40.36 | $40.77 | 229675 |
| 2026-01-15 | 40.34 | $39.81 | 274000 |
| 2026-01-14 | 40.40 | $41.11 | 537200 |
| 2026-01-13 | 40.34 | $41.39 | 511437 |
| 2026-01-12 | 40.24 | $40.19 | 201800 |
| 2026-01-09 | 40.25 | $40.32 | 210527 |
| 2026-01-08 | 40.24 | $38.95 | 145400 |
| 2026-01-07 | 40.37 | $40.37 | 337700 |
| 2026-01-06 | 40.37 | $38.37 | 244036 |
| 2026-01-05 | 40.58 | $38.63 | 314100 |
| 2026-01-02 | 40.78 | $39.77 | 437300 |
| 2025-12-31 | 40.88 | $41.43 | 398000 |
| 2025-12-30 | 40.80 | $40.05 | 243700 |
| 2025-12-29 | 40.84 | $40.55 | 424630 |
| 2025-12-26 | 40.82 | $42.10 | 212900 |
| 2025-12-24 | 40.64 | $42.08 | 92100 |
| 2025-12-23 | 40.43 | $42.30 | 336618 |
| 2025-12-22 | 40.17 | $41.98 | 390145 |
| 2025-12-19 | 39.91 | $41.71 | 1.6M |
| 2025-12-18 | 39.66 | $40.62 | 1.1M |
| 2025-12-17 | 39.48 | $38.40 | 379537 |
| 2025-12-16 | 39.48 | $40.35 | 409800 |
| 2025-12-15 | 39.27 | $39.71 | 667441 |
| 2025-12-12 | 39.09 | $38.86 | 332544 |
| 2025-12-11 | 38.96 | $39.57 | 369731 |
| 2025-12-10 | 38.72 | $38.61 | 482800 |
| 2025-12-09 | 38.54 | $40.76 | 294000 |
| 2025-12-08 | 38.11 | $41.46 | 421240 |
| 2025-12-05 | 37.56 | $41.71 | 245612 |
| 2025-12-04 | 36.92 | $42.60 | 516900 |
| 2025-12-03 | 36.14 | $41.49 | 574166 |
| 2025-12-02 | 35.42 | $37.27 | 367900 |
| 2025-12-01 | 35.08 | $37.60 | 479352 |
| 2025-11-28 | 34.69 | $37.75 | 200100 |
| 2025-11-26 | 34.26 | $38.00 | 344533 |
| 2025-11-25 | 33.78 | $36.70 | 276300 |
| 2025-11-24 | 33.40 | $36.66 | 301115 |
| 2025-11-21 | 33.00 | $36.26 | 398300 |
| 2025-11-20 | 32.60 | $35.57 | 358638 |
| 2025-11-19 | 32.25 | $35.54 | 679400 |
| 2025-11-18 | 31.87 | $33.23 | 439916 |
| 2025-11-17 | 31.69 | $33.53 | 534200 |
| 2025-11-14 | 31.46 | $32.53 | 912700 |
| 2025-11-13 | 31.31 | $31.84 | 399400 |
| 2025-11-12 | 31.20 | $32.56 | 472600 |
| 2025-11-11 | 31.01 | $32.26 | 486058 |
| 2025-11-10 | 30.83 | $30.49 | 390735 |
| 2025-11-07 | 30.82 | $28.60 | 333600 |
| 2025-11-06 | 30.97 | $29.63 | 276100 |
| 2025-11-05 | 31.03 | $30.27 | 662300 |
| 2025-11-04 | 31.01 | $32.42 | 280017 |
| 2025-11-03 | 30.77 | $33.24 | 378300 |
| 2025-10-31 | 30.42 | $32.91 | 176922 |
| 2025-10-30 | 30.08 | $33.22 | 315584 |
| 2025-10-29 | 29.67 | $31.26 | 274000 |
| 2025-10-28 | 29.43 | $32.10 | 310652 |
| 2025-10-27 | 29.08 | $31.00 | 220623 |
| 2025-10-24 | 28.80 | $30.39 | 287000 |
| 2025-10-23 | 28.57 | $29.90 | 267900 |
| 2025-10-22 | 28.36 | $29.12 | 367200 |
| 2025-10-21 | 28.22 | $29.52 | 280051 |
| 2025-10-20 | 28.01 | $29.75 | 387318 |
| 2025-10-17 | 27.76 | $27.81 | 195000 |
| 2025-10-16 | 27.66 | $28.45 | 235104 |
| 2025-10-15 | 27.49 | $29.26 | 433624 |
| 2025-10-14 | 27.20 | $28.50 | 210831 |
| 2025-10-13 | 26.97 | $28.57 | 598633 |
| 2025-10-10 | 26.70 | $27.43 | 270100 |
| 2025-10-09 | 26.52 | $28.76 | 296946 |
| 2025-10-08 | 26.20 | $28.60 | 770815 |
| 2025-10-07 | 25.83 | $27.86 | 348300 |
| 2025-10-06 | 25.48 | $27.52 | 311278 |
| 2025-10-03 | 25.10 | $27.11 | 405556 |
| 2025-10-02 | 24.71 | $26.50 | 305609 |
| 2025-10-01 | 24.32 | $25.81 | 307700 |
| 2025-09-30 | 23.94 | $25.93 | 480000 |
| 2025-09-29 | 23.50 | $25.20 | 476523 |
| 2025-09-26 | 23.09 | $27.00 | 609200 |
| 2025-09-25 | 22.43 | $26.35 | 747343 |
| 2025-09-24 | 21.79 | $26.18 | 975900 |
| 2025-09-23 | 21.10 | $24.88 | 430658 |
| 2025-09-22 | 20.48 | $23.67 | 500700 |
| 2025-09-19 | 19.92 | $22.94 | 2.6M |
| 2025-09-18 | 19.39 | $23.48 | 548000 |
| 2025-09-17 | 18.76 | $23.50 | 509792 |
| 2025-09-16 | 18.08 | $23.46 | 390825 |
| 2025-09-15 | 17.36 | $23.25 | 556572 |
| 2025-09-12 | 16.60 | $23.30 | 1.3M |
| 2025-09-11 | 15.80 | $24.80 | 5.1M |
| 2025-09-10 | 14.80 | $16.02 | 301600 |
| 2025-09-09 | 14.63 | $16.34 | 473300 |
| 2025-09-08 | 14.41 | $14.97 | 272600 |
| 2025-09-05 | 14.32 | $15.88 | 309623 |
| 2025-09-04 | 14.12 | $15.04 | 355613 |
| 2025-09-03 | 14.00 | $15.19 | 390511 |
| 2025-09-02 | 13.87 | $15.32 | 513701 |
| 2025-08-29 | 13.72 | $14.49 | 358404 |
| 2025-08-28 | 13.65 | $14.27 | 1.3M |
| 2025-08-27 | 13.60 | $13.87 | 430233 |
| 2025-08-26 | 13.60 | $14.05 | 550631 |
| 2025-08-25 | 13.60 | $13.31 | 235000 |
| 2025-08-22 | 13.67 | $13.49 | 264000 |
| 2025-08-21 | 13.75 | $13.23 | 192300 |
| 2025-08-20 | 13.87 | $13.48 | 476500 |
| 2025-08-19 | 13.98 | $13.45 | 215002 |
| 2025-08-18 | 14.11 | $13.35 | 140316 |
| 2025-08-15 | 14.27 | $13.50 | 136600 |
| 2025-08-14 | 14.43 | $13.35 | 101196 |
| 2025-08-13 | 14.62 | $13.60 | 299100 |
| 2025-08-12 | 14.81 | $13.74 | 99702 |
| 2025-08-11 | 14.99 | $13.47 | 113700 |
| 2025-08-08 | 15.20 | $13.14 | 72348 |
| 2025-08-07 | 15.46 | $13.32 | 156249 |
| 2025-08-06 | 15.71 | $14.25 | 105400 |
| 2025-08-05 | 15.88 | $14.51 | 310000 |
| 2025-08-04 | 16.03 | $15.25 | 190900 |
| 2025-08-01 | 16.09 | $14.90 | 243300 |
| 2025-07-31 | 16.16 | $14.75 | 270205 |
| 2025-07-30 | 16.24 | $15.50 | 114701 |
| 2025-07-29 | 16.23 | $15.74 | 117840 |
| 2025-07-28 | 16.18 | $16.36 | 46422 |
| 2025-07-25 | 16.05 | $16.82 | 51200 |
| 2025-07-24 | 15.85 | $16.45 | 85900 |
| 2025-07-23 | 15.67 | $17.64 | 331515 |
| 2025-07-22 | 15.34 | $16.94 | 131300 |
| 2025-07-21 | 15.05 | $16.66 | 297400 |
| 2025-07-18 | 14.75 | $17.78 | 113363 |
| 2025-07-17 | 14.32 | $17.06 | 130400 |
| 2025-07-16 | 13.94 | $16.26 | 122203 |
| 2025-07-15 | 13.61 | $16.01 | 89300 |
| 2025-07-14 | 13.30 | $15.74 | 71623 |
| 2025-07-11 | 13.01 | $15.05 | 127024 |
| 2025-07-10 | 12.77 | $15.64 | 88018 |
| 2025-07-09 | 12.46 | $15.08 | 201311 |
| 2025-07-08 | 12.19 | $15.06 | 254711 |
| 2025-07-07 | 11.91 | $12.12 | 105700 |
| 2025-07-03 | 11.92 | $11.50 | 78200 |
| 2025-07-02 | 12.00 | $11.86 | 121108 |
| 2025-07-01 | 12.06 | $11.66 | 97800 |
| 2025-06-30 | 12.13 | $12.27 | 146029 |
| 2025-06-27 | 12.14 | $12.13 | 237700 |
| 2025-06-26 | 12.16 | $12.74 | 133918 |
| 2025-06-25 | 12.11 | $11.41 | 86900 |
| 2025-06-24 | 12.20 | $10.33 | 113142 |
| 2025-06-23 | 12.38 | $10.73 | 125200 |
| 2025-06-20 | 12.52 | $11.18 | 152700 |
| 2025-06-18 | 12.62 | $11.26 | 157000 |
| 2025-06-17 | 12.71 | $12.39 | 110619 |
| 2025-06-16 | 12.67 | $13.31 | 62600 |
| 2025-06-13 | 12.53 | $13.40 | 101405 |
| 2025-06-12 | 12.36 | $13.55 | 83015 |
| 2025-06-11 | 12.15 | $12.78 | 40846 |
| 2025-06-10 | 12.00 | $12.87 | 63200 |
| 2025-06-09 | 11.83 | $12.81 | 43500 |
| 2025-06-06 | 11.65 | $12.93 | 67800 |
| 2025-06-05 | 11.45 | $13.34 | 71231 |
| 2025-06-04 | 11.19 | $13.87 | 95616 |
| 2025-06-03 | 10.86 | $13.66 | 175864 |
| 2025-06-02 | 10.53 | $12.10 | 227109 |
| 2025-05-30 | 10.34 | $10.01 | 147300 |
| 2025-05-29 | 10.35 | $12.17 | 67525 |
| 2025-05-28 | 10.15 | $11.48 | 80603 |
| 2025-05-27 | 10.00 | $11.20 | 85600 |
| 2025-05-23 | 9.86 | $10.28 | 39656 |
| 2025-05-22 | 9.80 | $10.17 | 48585 |
| 2025-05-21 | 9.73 | $10.52 | 98100 |
| 2025-05-20 | 9.63 | $10.11 | 77350 |
| 2025-05-19 | 9.57 | $9.70 | 88465 |
| 2025-05-16 | 9.54 | $9.25 | 85000 |
| 2025-05-15 | 9.56 | $9.25 | 100500 |
| 2025-05-14 | 9.57 | $9.06 | 106900 |
| 2025-05-13 | 9.59 | $9.86 | 75037 |
| 2025-05-12 | 9.52 | $10.13 | 113806 |
| 2025-05-09 | 9.43 | $9.62 | 66236 |
| 2025-05-08 | 9.37 | $10.02 | 81962 |
| 2025-05-07 | 9.26 | $9.49 | 210141 |
| 2025-05-06 | 9.19 | $9.11 | 131647 |
| 2025-05-05 | 9.16 | $10.42 | 76213 |
| 2025-05-02 | 9.00 | $10.85 | 301100 |
| 2025-05-01 | 8.79 | $10.59 | 182748 |
| 2025-04-30 | 8.61 | $9.25 | 799429 |
| 2025-04-29 | 8.55 | $8.79 | 329824 |
| 2025-04-28 | 8.55 | $8.38 | 213200 |
| 2025-04-25 | 8.60 | $8.21 | 307400 |
| 2025-04-24 | 8.69 | $7.70 | 225900 |
| 2025-04-23 | 8.83 | $9.55 | 232900 |
| 2025-04-22 | 8.81 | $9.86 | 178145 |
| 2025-04-21 | 8.77 | $9.13 | 100502 |
| 2025-04-17 | 8.81 | $8.41 | 120600 |
| 2025-04-16 | 8.94 | $8.18 | 103200 |
| 2025-04-15 | 9.10 | $8.10 | 178900 |
| 2025-04-14 | 9.29 | $8.50 | 124500 |
| 2025-04-11 | 9.46 | $7.83 | 236900 |
| 2025-04-10 | 9.71 | $7.60 | 231535 |
| 2025-04-09 | 10.00 | $7.97 | 173900 |
| 2025-04-08 | 10.26 | $7.57 | 303500 |
| 2025-04-07 | 10.58 | $8.92 | 407300 |
| 2025-04-04 | 10.79 | $9.07 | 327522 |
| 2025-04-03 | 11.00 | $9.32 | 125713 |
| 2025-04-02 | 11.19 | $10.37 | 166544 |
| 2025-04-01 | 11.30 | $9.90 | 1.0M |
| 2025-03-31 | 11.45 | $11.01 | 285632 |
| 2025-03-28 | 11.50 | $11.42 | 68509 |
| 2025-03-27 | 11.52 | $11.27 | 133300 |
| 2025-03-26 | 11.55 | $10.76 | 148313 |
| 2025-03-25 | 11.64 | $11.63 | 361000 |
| 2025-03-24 | 11.65 | $11.86 | 398500 |
| 2025-03-21 | 11.62 | $11.14 | 2.2M |
| 2025-03-20 | 11.67 | $11.96 | 198100 |
| 2025-03-19 | 11.64 | $12.14 | 200940 |
| 2025-03-18 | 11.59 | $12.06 | 152900 |
| 2025-03-17 | 11.56 | $11.49 | 175714 |
| 2025-03-14 | 11.59 | $10.99 | 113300 |
| 2025-03-13 | 11.66 | $11.30 | 43529 |
| 2025-03-12 | 11.70 | $11.30 | 124200 |
| 2025-03-11 | 11.76 | $11.22 | 180900 |
| 2025-03-10 | 11.82 | $11.78 | 186929 |
| 2025-03-07 | 11.85 | $12.00 | 104946 |
| 2025-03-06 | 11.85 | $11.73 | 163000 |
| 2025-03-05 | 11.89 | $11.87 | 65000 |
| 2025-03-04 | 11.92 | $11.84 | 152294 |
| 2025-03-03 | 11.97 | $11.04 | 92434 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
30.28
2026-07-16
Close Price
$27.17
Vol: 819668
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.96
Average
25.50
Maximum
49.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 30.28 | $27.17 | 819668 |
| 2026-07-15 | 30.80 | $29.39 | 346802 |
| 2026-07-14 | 30.92 | $29.88 | 411327 |
| 2026-07-13 | 30.96 | $29.18 | 508343 |
| 2026-07-10 | 31.13 | $30.57 | 789800 |
| 2026-07-09 | 31.03 | $32.42 | 584905 |
| 2026-07-08 | 30.51 | $31.99 | 1.1M |
| 2026-07-07 | 29.98 | $32.84 | 628609 |
| 2026-07-06 | 29.19 | $32.35 | 592200 |
| 2026-07-02 | 28.36 | $31.26 | 575729 |
| 2026-07-01 | 27.62 | $29.81 | 1.1M |
| 2026-06-30 | 27.06 | $29.84 | 653200 |
| 2026-06-29 | 26.41 | $29.00 | 772344 |
| 2026-06-26 | 25.82 | $28.43 | 3.5M |
| 2026-06-25 | 25.26 | $27.02 | 1.2M |
| 2026-06-24 | 24.91 | $26.67 | 657600 |
| 2026-06-23 | 24.57 | $26.41 | 649114 |
| 2026-06-22 | 24.24 | $25.57 | 530342 |
| 2026-06-18 | 24.04 | $25.68 | 1.4M |
| 2026-06-17 | 23.78 | $24.84 | 474000 |
| 2026-06-16 | 23.67 | $23.86 | 533800 |
| 2026-06-15 | 23.75 | $24.27 | 635400 |
| 2026-06-12 | 23.76 | $24.05 | 596600 |
| 2026-06-11 | 23.83 | $24.09 | 643225 |
| 2026-06-10 | 23.91 | $23.66 | 746830 |
| 2026-06-09 | 24.09 | $23.93 | 679500 |
| 2026-06-08 | 24.26 | $23.58 | 449049 |
| 2026-06-05 | 24.53 | $24.27 | 445614 |
| 2026-06-04 | 24.71 | $25.40 | 455900 |
| 2026-06-03 | 24.69 | $24.86 | 413307 |
| 2026-06-02 | 24.78 | $24.29 | 286500 |
| 2026-06-01 | 25.01 | $25.46 | 522500 |
| 2026-05-29 | 25.04 | $26.46 | 674500 |
| 2026-05-28 | 24.87 | $26.40 | 178986 |
| 2026-05-27 | 24.69 | $26.05 | 401900 |
| 2026-05-26 | 24.57 | $26.35 | 495105 |
| 2026-05-22 | 24.37 | $25.78 | 405302 |
| 2026-05-21 | 24.27 | $25.75 | 440154 |
| 2026-05-20 | 24.17 | $25.03 | 347613 |
| 2026-05-19 | 24.22 | $24.46 | 470236 |
| 2026-05-18 | 24.41 | $24.50 | 596300 |
| 2026-05-15 | 24.63 | $25.56 | 411801 |
| 2026-05-14 | 24.68 | $26.43 | 351000 |
| 2026-05-13 | 24.57 | $26.96 | 845321 |
| 2026-05-12 | 24.33 | $25.78 | 350549 |
| 2026-05-11 | 24.33 | $25.52 | 546075 |
| 2026-05-08 | 24.39 | $26.03 | 535000 |
| 2026-05-07 | 24.37 | $25.47 | 468771 |
| 2026-05-06 | 24.48 | $26.47 | 325100 |
| 2026-05-05 | 24.42 | $26.56 | 557418 |
| 2026-05-04 | 24.35 | $26.93 | 707648 |
| 2026-05-01 | 24.21 | $27.17 | 860500 |
| 2026-04-30 | 24.02 | $26.58 | 576800 |
| 2026-04-29 | 23.95 | $25.68 | 412647 |
| 2026-04-28 | 24.08 | $25.95 | 655600 |
| 2026-04-27 | 24.20 | $26.47 | 588031 |
| 2026-04-24 | 24.25 | $25.81 | 504000 |
| 2026-04-23 | 24.48 | $26.01 | 583700 |
| 2026-04-22 | 24.73 | $26.50 | 2.2M |
| 2026-04-21 | 24.95 | $25.69 | 716600 |
| 2026-04-20 | 25.41 | $26.84 | 531200 |
| 2026-04-17 | 25.73 | $28.09 | 1.4M |
| 2026-04-16 | 25.87 | $26.87 | 421800 |
| 2026-04-15 | 26.32 | $26.85 | 861322 |
| 2026-04-14 | 26.88 | $27.68 | 2.5M |
| 2026-04-13 | 27.39 | $27.42 | 1.3M |
| 2026-04-10 | 28.07 | $26.69 | 1.1M |
| 2026-04-09 | 29.05 | $27.88 | 856025 |
| 2026-04-08 | 29.97 | $28.09 | 927079 |
| 2026-04-07 | 31.03 | $28.33 | 565335 |
| 2026-04-06 | 32.23 | $29.00 | 550647 |
| 2026-04-02 | 33.52 | $28.71 | 780500 |
| 2026-04-01 | 35.11 | $29.05 | 934355 |
| 2026-03-31 | 36.91 | $29.85 | 1.7M |
| 2026-03-30 | 38.84 | $29.01 | 1.1M |
| 2026-03-27 | 41.29 | $30.38 | 1.7M |
| 2026-03-26 | 43.85 | $31.71 | 1.7M |
| 2026-03-25 | 46.55 | $31.73 | 8.2M |
| 2026-03-24 | 49.69 | $49.00 | 559233 |
| 2026-03-23 | 49.68 | $49.00 | 523736 |
| 2026-03-20 | 49.66 | $48.03 | 1.3M |
| 2026-03-19 | 49.83 | $49.43 | 649054 |
| 2026-03-18 | 49.73 | $48.47 | 491620 |
| 2026-03-17 | 49.80 | $50.39 | 922204 |
| 2026-03-16 | 49.47 | $51.26 | 899722 |
| 2026-03-13 | 48.90 | $50.21 | 1.1M |
| 2026-03-12 | 48.44 | $51.84 | 703576 |
| 2026-03-11 | 47.56 | $50.44 | 493874 |
| 2026-03-10 | 46.83 | $51.06 | 1.3M |
| 2026-03-09 | 45.84 | $45.06 | 495509 |
| 2026-03-06 | 45.96 | $44.83 | 383500 |
| 2026-03-05 | 46.14 | $45.30 | 350115 |
| 2026-03-04 | 46.25 | $46.48 | 414249 |
| 2026-03-03 | 46.12 | $44.18 | 289900 |
| 2026-03-02 | 46.45 | $45.61 | 236603 |
| 2026-02-27 | 46.53 | $45.59 | 379641 |
| 2026-02-26 | 46.63 | $45.84 | 339819 |
| 2026-02-25 | 46.67 | $47.23 | 490857 |
| 2026-02-24 | 46.43 | $45.30 | 294641 |
| 2026-02-23 | 46.55 | $45.54 | 378331 |
| 2026-02-20 | 46.63 | $44.22 | 267600 |
| 2026-02-19 | 46.99 | $45.04 | 291235 |
| 2026-02-18 | 47.23 | $45.08 | 577109 |
| 2026-02-17 | 47.50 | $46.97 | 339800 |
| 2026-02-13 | 47.39 | $46.01 | 416832 |
| 2026-02-12 | 47.46 | $47.04 | 589499 |
| 2026-02-11 | 47.31 | $47.22 | 818100 |
| 2026-02-10 | 47.09 | $48.37 | 283140 |
| 2026-02-09 | 46.58 | $47.71 | 340183 |
| 2026-02-06 | 46.11 | $45.03 | 663500 |
| 2026-02-05 | 46.12 | $43.95 | 953700 |
| 2026-02-04 | 46.35 | $48.14 | 598500 |
| 2026-02-03 | 45.72 | $47.97 | 748731 |
| 2026-02-02 | 45.02 | $46.53 | 741980 |
| 2026-01-30 | 44.49 | $43.58 | 486900 |
| 2026-01-29 | 44.50 | $45.00 | 629600 |
| 2026-01-28 | 44.19 | $43.36 | 462600 |
| 2026-01-27 | 44.17 | $45.34 | 501800 |
| 2026-01-26 | 43.72 | $44.58 | 385700 |
| 2026-01-23 | 43.35 | $44.27 | 548300 |
| 2026-01-22 | 42.97 | $46.20 | 491922 |
| 2026-01-21 | 42.12 | $43.70 | 428102 |
| 2026-01-20 | 41.66 | $44.34 | 546491 |
| 2026-01-16 | 40.97 | $40.77 | 229675 |
| 2026-01-15 | 40.93 | $39.81 | 274000 |
| 2026-01-14 | 41.07 | $41.11 | 537200 |
| 2026-01-13 | 40.96 | $41.39 | 511437 |
| 2026-01-12 | 40.77 | $40.19 | 201800 |
| 2026-01-09 | 40.79 | $40.32 | 210527 |
| 2026-01-08 | 40.78 | $38.95 | 145400 |
| 2026-01-07 | 41.06 | $40.37 | 337700 |
| 2026-01-06 | 41.08 | $38.37 | 244036 |
| 2026-01-05 | 41.51 | $38.63 | 314100 |
| 2026-01-02 | 41.95 | $39.77 | 437300 |
| 2025-12-31 | 42.21 | $41.43 | 398000 |
| 2025-12-30 | 42.15 | $40.05 | 243700 |
| 2025-12-29 | 42.36 | $40.55 | 424630 |
| 2025-12-26 | 42.48 | $42.10 | 212900 |
| 2025-12-24 | 42.29 | $42.08 | 92100 |
| 2025-12-23 | 42.05 | $42.30 | 336618 |
| 2025-12-22 | 41.72 | $41.98 | 390145 |
| 2025-12-19 | 41.39 | $41.71 | 1.6M |
| 2025-12-18 | 41.04 | $40.62 | 1.1M |
| 2025-12-17 | 40.86 | $38.40 | 379537 |
| 2025-12-16 | 41.10 | $40.35 | 409800 |
| 2025-12-15 | 40.95 | $39.71 | 667441 |
| 2025-12-12 | 40.90 | $38.86 | 332544 |
| 2025-12-11 | 41.00 | $39.57 | 369731 |
| 2025-12-10 | 40.96 | $38.61 | 482800 |
| 2025-12-09 | 41.09 | $40.76 | 294000 |
| 2025-12-08 | 40.76 | $41.46 | 421240 |
| 2025-12-05 | 40.22 | $41.71 | 245612 |
| 2025-12-04 | 39.52 | $42.60 | 516900 |
| 2025-12-03 | 38.50 | $41.49 | 574166 |
| 2025-12-02 | 37.54 | $37.27 | 367900 |
| 2025-12-01 | 37.29 | $37.60 | 479352 |
| 2025-11-28 | 36.92 | $37.75 | 200100 |
| 2025-11-26 | 36.44 | $38.00 | 344533 |
| 2025-11-25 | 35.82 | $36.70 | 276300 |
| 2025-11-24 | 35.36 | $36.66 | 301115 |
| 2025-11-21 | 34.82 | $36.26 | 398300 |
| 2025-11-20 | 34.26 | $35.57 | 358638 |
| 2025-11-19 | 33.75 | $35.54 | 679400 |
| 2025-11-18 | 33.15 | $33.23 | 439916 |
| 2025-11-17 | 32.93 | $33.53 | 534200 |
| 2025-11-14 | 32.61 | $32.53 | 912700 |
| 2025-11-13 | 32.43 | $31.84 | 399400 |
| 2025-11-12 | 32.36 | $32.56 | 472600 |
| 2025-11-11 | 32.12 | $32.26 | 486058 |
| 2025-11-10 | 31.89 | $30.49 | 390735 |
| 2025-11-07 | 31.98 | $28.60 | 333600 |
| 2025-11-06 | 32.48 | $29.63 | 276100 |
| 2025-11-05 | 32.83 | $30.27 | 662300 |
| 2025-11-04 | 33.09 | $32.42 | 280017 |
| 2025-11-03 | 32.92 | $33.24 | 378300 |
| 2025-10-31 | 32.53 | $32.91 | 176922 |
| 2025-10-30 | 32.14 | $33.22 | 315584 |
| 2025-10-29 | 31.60 | $31.26 | 274000 |
| 2025-10-28 | 31.37 | $32.10 | 310652 |
| 2025-10-27 | 30.92 | $31.00 | 220623 |
| 2025-10-24 | 30.60 | $30.39 | 287000 |
| 2025-10-23 | 30.36 | $29.90 | 267900 |
| 2025-10-22 | 30.16 | $29.12 | 367200 |
| 2025-10-21 | 30.07 | $29.52 | 280051 |
| 2025-10-20 | 29.88 | $29.75 | 387318 |
| 2025-10-17 | 29.59 | $27.81 | 195000 |
| 2025-10-16 | 29.64 | $28.45 | 235104 |
| 2025-10-15 | 29.55 | $29.26 | 433624 |
| 2025-10-14 | 29.26 | $28.50 | 210831 |
| 2025-10-13 | 29.07 | $28.57 | 598633 |
| 2025-10-10 | 28.81 | $27.43 | 270100 |
| 2025-10-09 | 28.73 | $28.76 | 296946 |
| 2025-10-08 | 28.34 | $28.60 | 770815 |
| 2025-10-07 | 27.90 | $27.86 | 348300 |
| 2025-10-06 | 27.52 | $27.52 | 311278 |
| 2025-10-03 | 27.14 | $27.11 | 405556 |
| 2025-10-02 | 26.77 | $26.50 | 305609 |
| 2025-10-01 | 26.44 | $25.81 | 307700 |
| 2025-09-30 | 26.19 | $25.93 | 480000 |
| 2025-09-29 | 25.85 | $25.20 | 476523 |
| 2025-09-26 | 25.59 | $27.00 | 609200 |
| 2025-09-25 | 24.89 | $26.35 | 747343 |
| 2025-09-24 | 24.20 | $26.18 | 975900 |
| 2025-09-23 | 23.41 | $24.88 | 430658 |
| 2025-09-22 | 22.75 | $23.67 | 500700 |
| 2025-09-19 | 22.23 | $22.94 | 2.6M |
| 2025-09-18 | 21.76 | $23.48 | 548000 |
| 2025-09-17 | 21.08 | $23.50 | 509792 |
| 2025-09-16 | 20.27 | $23.46 | 390825 |
| 2025-09-15 | 19.33 | $23.25 | 556572 |
| 2025-09-12 | 18.28 | $23.30 | 1.3M |
| 2025-09-11 | 17.03 | $24.80 | 5.1M |
| 2025-09-10 | 15.26 | $16.02 | 301600 |
| 2025-09-09 | 15.05 | $16.34 | 473300 |
| 2025-09-08 | 14.74 | $14.97 | 272600 |
| 2025-09-05 | 14.67 | $15.88 | 309623 |
| 2025-09-04 | 14.39 | $15.04 | 355613 |
| 2025-09-03 | 14.24 | $15.19 | 390511 |
| 2025-09-02 | 14.04 | $15.32 | 513701 |
| 2025-08-29 | 13.78 | $14.49 | 358404 |
| 2025-08-28 | 13.65 | $14.27 | 1.3M |
| 2025-08-27 | 13.55 | $13.87 | 430233 |
| 2025-08-26 | 13.52 | $14.05 | 550631 |
| 2025-08-25 | 13.45 | $13.31 | 235000 |
| 2025-08-22 | 13.53 | $13.49 | 264000 |
| 2025-08-21 | 13.58 | $13.23 | 192300 |
| 2025-08-20 | 13.70 | $13.48 | 476500 |
| 2025-08-19 | 13.79 | $13.45 | 215002 |
| 2025-08-18 | 13.90 | $13.35 | 140316 |
| 2025-08-15 | 14.05 | $13.50 | 136600 |
| 2025-08-14 | 14.19 | $13.35 | 101196 |
| 2025-08-13 | 14.39 | $13.60 | 299100 |
| 2025-08-12 | 14.57 | $13.74 | 99702 |
| 2025-08-11 | 14.75 | $13.47 | 113700 |
| 2025-08-08 | 15.02 | $13.14 | 72348 |
| 2025-08-07 | 15.39 | $13.32 | 156249 |
| 2025-08-06 | 15.79 | $14.25 | 105400 |
| 2025-08-05 | 16.05 | $14.51 | 310000 |
| 2025-08-04 | 16.29 | $15.25 | 190900 |
| 2025-08-01 | 16.42 | $14.90 | 243300 |
| 2025-07-31 | 16.63 | $14.75 | 270205 |
| 2025-07-30 | 16.90 | $15.50 | 114701 |
| 2025-07-29 | 17.05 | $15.74 | 117840 |
| 2025-07-28 | 17.16 | $16.36 | 46422 |
| 2025-07-25 | 17.15 | $16.82 | 51200 |
| 2025-07-24 | 17.04 | $16.45 | 85900 |
| 2025-07-23 | 16.97 | $17.64 | 331515 |
| 2025-07-22 | 16.64 | $16.94 | 131300 |
| 2025-07-21 | 16.39 | $16.66 | 297400 |
| 2025-07-18 | 16.15 | $17.78 | 113363 |
| 2025-07-17 | 15.62 | $17.06 | 130400 |
| 2025-07-16 | 15.15 | $16.26 | 122203 |
| 2025-07-15 | 14.77 | $16.01 | 89300 |
| 2025-07-14 | 14.38 | $15.74 | 71623 |
| 2025-07-11 | 13.97 | $15.05 | 127024 |
| 2025-07-10 | 13.64 | $15.64 | 88018 |
| 2025-07-09 | 13.12 | $15.08 | 201311 |
| 2025-07-08 | 12.64 | $15.06 | 254711 |
| 2025-07-07 | 12.08 | $12.12 | 105700 |
| 2025-07-03 | 12.05 | $11.50 | 78200 |
| 2025-07-02 | 12.14 | $11.86 | 121108 |
| 2025-07-01 | 12.17 | $11.66 | 97800 |
| 2025-06-30 | 12.25 | $12.27 | 146029 |
| 2025-06-27 | 12.21 | $12.13 | 237700 |
| 2025-06-26 | 12.19 | $12.74 | 133918 |
| 2025-06-25 | 12.03 | $11.41 | 86900 |
| 2025-06-24 | 12.13 | $10.33 | 113142 |
| 2025-06-23 | 12.47 | $10.73 | 125200 |
| 2025-06-20 | 12.78 | $11.18 | 152700 |
| 2025-06-18 | 13.03 | $11.26 | 157000 |
| 2025-06-17 | 13.31 | $12.39 | 110619 |
| 2025-06-16 | 13.39 | $13.31 | 62600 |
| 2025-06-13 | 13.28 | $13.40 | 101405 |
| 2025-06-12 | 13.13 | $13.55 | 83015 |
| 2025-06-11 | 12.91 | $12.78 | 40846 |
| 2025-06-10 | 12.82 | $12.87 | 63200 |
| 2025-06-09 | 12.69 | $12.81 | 43500 |
| 2025-06-06 | 12.54 | $12.93 | 67800 |
| 2025-06-05 | 12.34 | $13.34 | 71231 |
| 2025-06-04 | 12.01 | $13.87 | 95616 |
| 2025-06-03 | 11.51 | $13.66 | 175864 |
| 2025-06-02 | 10.98 | $12.10 | 227109 |
| 2025-05-30 | 10.68 | $10.01 | 147300 |
| 2025-05-29 | 10.77 | $12.17 | 67525 |
| 2025-05-28 | 10.42 | $11.48 | 80603 |
| 2025-05-27 | 10.16 | $11.20 | 85600 |
| 2025-05-23 | 9.91 | $10.28 | 39656 |
| 2025-05-22 | 9.82 | $10.17 | 48585 |
| 2025-05-21 | 9.73 | $10.52 | 98100 |
| 2025-05-20 | 9.55 | $10.11 | 77350 |
| 2025-05-19 | 9.44 | $9.70 | 88465 |
| 2025-05-16 | 9.39 | $9.25 | 85000 |
| 2025-05-15 | 9.43 | $9.25 | 100500 |
| 2025-05-14 | 9.47 | $9.06 | 106900 |
| 2025-05-13 | 9.57 | $9.86 | 75037 |
| 2025-05-12 | 9.50 | $10.13 | 113806 |
| 2025-05-09 | 9.38 | $9.62 | 66236 |
| 2025-05-08 | 9.34 | $10.02 | 81962 |
| 2025-05-07 | 9.21 | $9.49 | 210141 |
| 2025-05-06 | 9.17 | $9.11 | 131647 |
| 2025-05-05 | 9.21 | $10.42 | 76213 |
| 2025-05-02 | 8.98 | $10.85 | 301100 |
| 2025-05-01 | 8.62 | $10.59 | 182748 |
| 2025-04-30 | 8.26 | $9.25 | 799429 |
| 2025-04-29 | 8.14 | $8.79 | 329824 |
| 2025-04-28 | 8.09 | $8.38 | 213200 |
| 2025-04-25 | 8.13 | $8.21 | 307400 |
| 2025-04-24 | 8.21 | $7.70 | 225900 |
| 2025-04-23 | 8.42 | $9.55 | 232900 |
| 2025-04-22 | 8.28 | $9.86 | 178145 |
| 2025-04-21 | 8.06 | $9.13 | 100502 |
| 2025-04-17 | 7.96 | $8.41 | 120600 |
| 2025-04-16 | 8.00 | $8.18 | 103200 |
| 2025-04-15 | 8.11 | $8.10 | 178900 |
| 2025-04-14 | 8.26 | $8.50 | 124500 |
| 2025-04-11 | 8.35 | $7.83 | 236900 |
| 2025-04-10 | 8.61 | $7.60 | 231535 |
| 2025-04-09 | 8.96 | $7.97 | 173900 |
| 2025-04-08 | 9.30 | $7.57 | 303500 |
| 2025-04-07 | 9.79 | $8.92 | 407300 |
| 2025-04-04 | 10.07 | $9.07 | 327522 |
| 2025-04-03 | 10.38 | $9.32 | 125713 |
| 2025-04-02 | 10.68 | $10.37 | 166544 |
| 2025-04-01 | 10.81 | $9.90 | 1.0M |
| 2025-03-31 | 11.07 | $11.01 | 285632 |
| 2025-03-28 | 11.14 | $11.42 | 68509 |
| 2025-03-27 | 11.14 | $11.27 | 133300 |
| 2025-03-26 | 11.16 | $10.76 | 148313 |
| 2025-03-25 | 11.31 | $11.63 | 361000 |
| 2025-03-24 | 11.29 | $11.86 | 398500 |
| 2025-03-21 | 11.23 | $11.14 | 2.2M |
| 2025-03-20 | 11.32 | $11.96 | 198100 |
| 2025-03-19 | 11.25 | $12.14 | 200940 |
| 2025-03-18 | 11.13 | $12.06 | 152900 |
| 2025-03-17 | 11.01 | $11.49 | 175714 |
| 2025-03-14 | 11.00 | $10.99 | 113300 |
| 2025-03-13 | 11.10 | $11.30 | 43529 |
| 2025-03-12 | 11.15 | $11.30 | 124200 |
| 2025-03-11 | 11.22 | $11.22 | 180900 |
| 2025-03-10 | 11.32 | $11.78 | 186929 |
| 2025-03-07 | 11.32 | $12.00 | 104946 |
| 2025-03-06 | 11.29 | $11.73 | 163000 |
| 2025-03-05 | 11.31 | $11.87 | 65000 |
| 2025-03-04 | 11.30 | $11.84 | 152294 |
| 2025-03-03 | 11.32 | $11.04 | 92434 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
30.71
2026-07-16
Close Price
$27.17
Vol: 819668
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.68
Average
25.55
Maximum
50.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 30.71 | $27.17 | 819668 |
| 2026-07-15 | 31.60 | $29.39 | 346802 |
| 2026-07-14 | 31.95 | $29.88 | 411327 |
| 2026-07-13 | 32.20 | $29.18 | 508343 |
| 2026-07-10 | 32.69 | $30.57 | 789800 |
| 2026-07-09 | 32.82 | $32.42 | 584905 |
| 2026-07-08 | 32.34 | $31.99 | 1.1M |
| 2026-07-07 | 31.85 | $32.84 | 628609 |
| 2026-07-06 | 30.95 | $32.35 | 592200 |
| 2026-07-02 | 29.97 | $31.26 | 575729 |
| 2026-07-01 | 29.10 | $29.81 | 1.1M |
| 2026-06-30 | 28.47 | $29.84 | 653200 |
| 2026-06-29 | 27.67 | $29.00 | 772344 |
| 2026-06-26 | 26.94 | $28.43 | 3.5M |
| 2026-06-25 | 26.22 | $27.02 | 1.2M |
| 2026-06-24 | 25.79 | $26.67 | 657600 |
| 2026-06-23 | 25.36 | $26.41 | 649114 |
| 2026-06-22 | 24.92 | $25.57 | 530342 |
| 2026-06-18 | 24.64 | $25.68 | 1.4M |
| 2026-06-17 | 24.28 | $24.84 | 474000 |
| 2026-06-16 | 24.11 | $23.86 | 533800 |
| 2026-06-15 | 24.21 | $24.27 | 635400 |
| 2026-06-12 | 24.22 | $24.05 | 596600 |
| 2026-06-11 | 24.31 | $24.09 | 643225 |
| 2026-06-10 | 24.41 | $23.66 | 746830 |
| 2026-06-09 | 24.67 | $23.93 | 679500 |
| 2026-06-08 | 24.92 | $23.58 | 449049 |
| 2026-06-05 | 25.33 | $24.27 | 445614 |
| 2026-06-04 | 25.62 | $25.40 | 455900 |
| 2026-06-03 | 25.62 | $24.86 | 413307 |
| 2026-06-02 | 25.79 | $24.29 | 286500 |
| 2026-06-01 | 26.19 | $25.46 | 522500 |
| 2026-05-29 | 26.29 | $26.46 | 674500 |
| 2026-05-28 | 26.10 | $26.40 | 178986 |
| 2026-05-27 | 25.90 | $26.05 | 401900 |
| 2026-05-26 | 25.76 | $26.35 | 495105 |
| 2026-05-22 | 25.50 | $25.78 | 405302 |
| 2026-05-21 | 25.37 | $25.75 | 440154 |
| 2026-05-20 | 25.23 | $25.03 | 347613 |
| 2026-05-19 | 25.30 | $24.46 | 470236 |
| 2026-05-18 | 25.57 | $24.50 | 596300 |
| 2026-05-15 | 25.91 | $25.56 | 411801 |
| 2026-05-14 | 25.99 | $26.43 | 351000 |
| 2026-05-13 | 25.83 | $26.96 | 845321 |
| 2026-05-12 | 25.48 | $25.78 | 350549 |
| 2026-05-11 | 25.44 | $25.52 | 546075 |
| 2026-05-08 | 25.50 | $26.03 | 535000 |
| 2026-05-07 | 25.42 | $25.47 | 468771 |
| 2026-05-06 | 25.53 | $26.47 | 325100 |
| 2026-05-05 | 25.37 | $26.56 | 557418 |
| 2026-05-04 | 25.18 | $26.93 | 707648 |
| 2026-05-01 | 24.85 | $27.17 | 860500 |
| 2026-04-30 | 24.42 | $26.58 | 576800 |
| 2026-04-29 | 24.12 | $25.68 | 412647 |
| 2026-04-28 | 24.08 | $25.95 | 655600 |
| 2026-04-27 | 24.00 | $26.47 | 588031 |
| 2026-04-24 | 23.80 | $25.81 | 504000 |
| 2026-04-23 | 23.81 | $26.01 | 583700 |
| 2026-04-22 | 23.84 | $26.50 | 2.2M |
| 2026-04-21 | 23.77 | $25.69 | 716600 |
| 2026-04-20 | 24.03 | $26.84 | 531200 |
| 2026-04-17 | 24.05 | $28.09 | 1.4M |
| 2026-04-16 | 23.77 | $26.87 | 421800 |
| 2026-04-15 | 23.89 | $26.85 | 861322 |
| 2026-04-14 | 24.14 | $27.68 | 2.5M |
| 2026-04-13 | 24.28 | $27.42 | 1.3M |
| 2026-04-10 | 24.63 | $26.69 | 1.1M |
| 2026-04-09 | 25.39 | $27.88 | 856025 |
| 2026-04-08 | 26.05 | $28.09 | 927079 |
| 2026-04-07 | 26.89 | $28.33 | 565335 |
| 2026-04-06 | 27.95 | $29.00 | 550647 |
| 2026-04-02 | 29.13 | $28.71 | 780500 |
| 2026-04-01 | 30.76 | $29.05 | 934355 |
| 2026-03-31 | 32.73 | $29.85 | 1.7M |
| 2026-03-30 | 34.97 | $29.01 | 1.1M |
| 2026-03-27 | 38.05 | $30.38 | 1.7M |
| 2026-03-26 | 41.42 | $31.71 | 1.7M |
| 2026-03-25 | 45.14 | $31.73 | 8.2M |
| 2026-03-24 | 49.68 | $49.00 | 559233 |
| 2026-03-23 | 49.75 | $49.00 | 523736 |
| 2026-03-20 | 49.81 | $48.03 | 1.3M |
| 2026-03-19 | 50.17 | $49.43 | 649054 |
| 2026-03-18 | 50.14 | $48.47 | 491620 |
| 2026-03-17 | 50.39 | $50.39 | 922204 |
| 2026-03-16 | 50.06 | $51.26 | 899722 |
| 2026-03-13 | 49.36 | $50.21 | 1.1M |
| 2026-03-12 | 48.81 | $51.84 | 703576 |
| 2026-03-11 | 47.62 | $50.44 | 493874 |
| 2026-03-10 | 46.59 | $51.06 | 1.3M |
| 2026-03-09 | 45.13 | $45.06 | 495509 |
| 2026-03-06 | 45.25 | $44.83 | 383500 |
| 2026-03-05 | 45.48 | $45.30 | 350115 |
| 2026-03-04 | 45.60 | $46.48 | 414249 |
| 2026-03-03 | 45.39 | $44.18 | 289900 |
| 2026-03-02 | 45.85 | $45.61 | 236603 |
| 2026-02-27 | 45.95 | $45.59 | 379641 |
| 2026-02-26 | 46.08 | $45.84 | 339819 |
| 2026-02-25 | 46.15 | $47.23 | 490857 |
| 2026-02-24 | 45.80 | $45.30 | 294641 |
| 2026-02-23 | 45.97 | $45.54 | 378331 |
| 2026-02-20 | 46.09 | $44.22 | 267600 |
| 2026-02-19 | 46.65 | $45.04 | 291235 |
| 2026-02-18 | 47.06 | $45.08 | 577109 |
| 2026-02-17 | 47.53 | $46.97 | 339800 |
| 2026-02-13 | 47.49 | $46.01 | 416832 |
| 2026-02-12 | 47.71 | $47.04 | 589499 |
| 2026-02-11 | 47.64 | $47.22 | 818100 |
| 2026-02-10 | 47.46 | $48.37 | 283140 |
| 2026-02-09 | 46.85 | $47.71 | 340183 |
| 2026-02-06 | 46.29 | $45.03 | 663500 |
| 2026-02-05 | 46.44 | $43.95 | 953700 |
| 2026-02-04 | 46.93 | $48.14 | 598500 |
| 2026-02-03 | 46.18 | $47.97 | 748731 |
| 2026-02-02 | 45.28 | $46.53 | 741980 |
| 2026-01-30 | 44.63 | $43.58 | 486900 |
| 2026-01-29 | 44.74 | $45.00 | 629600 |
| 2026-01-28 | 44.40 | $43.36 | 462600 |
| 2026-01-27 | 44.49 | $45.34 | 501800 |
| 2026-01-26 | 43.95 | $44.58 | 385700 |
| 2026-01-23 | 43.52 | $44.27 | 548300 |
| 2026-01-22 | 43.06 | $46.20 | 491922 |
| 2026-01-21 | 41.88 | $43.70 | 428102 |
| 2026-01-20 | 41.22 | $44.34 | 546491 |
| 2026-01-16 | 40.21 | $40.77 | 229675 |
| 2026-01-15 | 40.11 | $39.81 | 274000 |
| 2026-01-14 | 40.28 | $41.11 | 537200 |
| 2026-01-13 | 40.08 | $41.39 | 511437 |
| 2026-01-12 | 39.75 | $40.19 | 201800 |
| 2026-01-09 | 39.73 | $40.32 | 210527 |
| 2026-01-08 | 39.66 | $38.95 | 145400 |
| 2026-01-07 | 40.01 | $40.37 | 337700 |
| 2026-01-06 | 39.99 | $38.37 | 244036 |
| 2026-01-05 | 40.59 | $38.63 | 314100 |
| 2026-01-02 | 41.24 | $39.77 | 437300 |
| 2025-12-31 | 41.66 | $41.43 | 398000 |
| 2025-12-30 | 41.62 | $40.05 | 243700 |
| 2025-12-29 | 41.99 | $40.55 | 424630 |
| 2025-12-26 | 42.27 | $42.10 | 212900 |
| 2025-12-24 | 42.10 | $42.08 | 92100 |
| 2025-12-23 | 41.86 | $42.30 | 336618 |
| 2025-12-22 | 41.48 | $41.98 | 390145 |
| 2025-12-19 | 41.10 | $41.71 | 1.6M |
| 2025-12-18 | 40.69 | $40.62 | 1.1M |
| 2025-12-17 | 40.51 | $38.40 | 379537 |
| 2025-12-16 | 40.97 | $40.35 | 409800 |
| 2025-12-15 | 40.89 | $39.71 | 667441 |
| 2025-12-12 | 40.96 | $38.86 | 332544 |
| 2025-12-11 | 41.29 | $39.57 | 369731 |
| 2025-12-10 | 41.42 | $38.61 | 482800 |
| 2025-12-09 | 41.85 | $40.76 | 294000 |
| 2025-12-08 | 41.64 | $41.46 | 421240 |
| 2025-12-05 | 41.12 | $41.71 | 245612 |
| 2025-12-04 | 40.35 | $42.60 | 516900 |
| 2025-12-03 | 39.10 | $41.49 | 574166 |
| 2025-12-02 | 37.88 | $37.27 | 367900 |
| 2025-12-01 | 37.70 | $37.60 | 479352 |
| 2025-11-28 | 37.34 | $37.75 | 200100 |
| 2025-11-26 | 36.82 | $38.00 | 344533 |
| 2025-11-25 | 36.07 | $36.70 | 276300 |
| 2025-11-24 | 35.54 | $36.66 | 301115 |
| 2025-11-21 | 34.88 | $36.26 | 398300 |
| 2025-11-20 | 34.18 | $35.57 | 358638 |
| 2025-11-19 | 33.53 | $35.54 | 679400 |
| 2025-11-18 | 32.72 | $33.23 | 439916 |
| 2025-11-17 | 32.44 | $33.53 | 534200 |
| 2025-11-14 | 32.00 | $32.53 | 912700 |
| 2025-11-13 | 31.77 | $31.84 | 399400 |
| 2025-11-12 | 31.69 | $32.56 | 472600 |
| 2025-11-11 | 31.36 | $32.26 | 486058 |
| 2025-11-10 | 31.03 | $30.49 | 390735 |
| 2025-11-07 | 31.19 | $28.60 | 333600 |
| 2025-11-06 | 31.96 | $29.63 | 276100 |
| 2025-11-05 | 32.55 | $30.27 | 662300 |
| 2025-11-04 | 33.05 | $32.42 | 280017 |
| 2025-11-03 | 32.95 | $33.24 | 378300 |
| 2025-10-31 | 32.53 | $32.91 | 176922 |
| 2025-10-30 | 32.09 | $33.22 | 315584 |
| 2025-10-29 | 31.44 | $31.26 | 274000 |
| 2025-10-28 | 31.23 | $32.10 | 310652 |
| 2025-10-27 | 30.68 | $31.00 | 220623 |
| 2025-10-24 | 30.34 | $30.39 | 287000 |
| 2025-10-23 | 30.08 | $29.90 | 267900 |
| 2025-10-22 | 29.90 | $29.12 | 367200 |
| 2025-10-21 | 29.90 | $29.52 | 280051 |
| 2025-10-20 | 29.75 | $29.75 | 387318 |
| 2025-10-17 | 29.46 | $27.81 | 195000 |
| 2025-10-16 | 29.68 | $28.45 | 235104 |
| 2025-10-15 | 29.72 | $29.26 | 433624 |
| 2025-10-14 | 29.48 | $28.50 | 210831 |
| 2025-10-13 | 29.39 | $28.57 | 598633 |
| 2025-10-10 | 29.22 | $27.43 | 270100 |
| 2025-10-09 | 29.33 | $28.76 | 296946 |
| 2025-10-08 | 28.99 | $28.60 | 770815 |
| 2025-10-07 | 28.60 | $27.86 | 348300 |
| 2025-10-06 | 28.30 | $27.52 | 311278 |
| 2025-10-03 | 28.00 | $27.11 | 405556 |
| 2025-10-02 | 27.72 | $26.50 | 305609 |
| 2025-10-01 | 27.52 | $25.81 | 307700 |
| 2025-09-30 | 27.45 | $25.93 | 480000 |
| 2025-09-29 | 27.27 | $25.20 | 476523 |
| 2025-09-26 | 27.23 | $27.00 | 609200 |
| 2025-09-25 | 26.56 | $26.35 | 747343 |
| 2025-09-24 | 25.88 | $26.18 | 975900 |
| 2025-09-23 | 25.06 | $24.88 | 430658 |
| 2025-09-22 | 24.43 | $23.67 | 500700 |
| 2025-09-19 | 23.98 | $22.94 | 2.6M |
| 2025-09-18 | 23.62 | $23.48 | 548000 |
| 2025-09-17 | 22.95 | $23.50 | 509792 |
| 2025-09-16 | 22.09 | $23.46 | 390825 |
| 2025-09-15 | 21.01 | $23.25 | 556572 |
| 2025-09-12 | 19.71 | $23.30 | 1.3M |
| 2025-09-11 | 18.09 | $24.80 | 5.1M |
| 2025-09-10 | 15.61 | $16.02 | 301600 |
| 2025-09-09 | 15.36 | $16.34 | 473300 |
| 2025-09-08 | 14.95 | $14.97 | 272600 |
| 2025-09-05 | 14.87 | $15.88 | 309623 |
| 2025-09-04 | 14.49 | $15.04 | 355613 |
| 2025-09-03 | 14.28 | $15.19 | 390511 |
| 2025-09-02 | 13.99 | $15.32 | 513701 |
| 2025-08-29 | 13.59 | $14.49 | 358404 |
| 2025-08-28 | 13.36 | $14.27 | 1.3M |
| 2025-08-27 | 13.17 | $13.87 | 430233 |
| 2025-08-26 | 13.06 | $14.05 | 550631 |
| 2025-08-25 | 12.89 | $13.31 | 235000 |
| 2025-08-22 | 12.92 | $13.49 | 264000 |
| 2025-08-21 | 12.92 | $13.23 | 192300 |
| 2025-08-20 | 13.00 | $13.48 | 476500 |
| 2025-08-19 | 13.04 | $13.45 | 215002 |
| 2025-08-18 | 13.11 | $13.35 | 140316 |
| 2025-08-15 | 13.23 | $13.50 | 136600 |
| 2025-08-14 | 13.35 | $13.35 | 101196 |
| 2025-08-13 | 13.54 | $13.60 | 299100 |
| 2025-08-12 | 13.72 | $13.74 | 99702 |
| 2025-08-11 | 13.90 | $13.47 | 113700 |
| 2025-08-08 | 14.21 | $13.14 | 72348 |
| 2025-08-07 | 14.69 | $13.32 | 156249 |
| 2025-08-06 | 15.23 | $14.25 | 105400 |
| 2025-08-05 | 15.60 | $14.51 | 310000 |
| 2025-08-04 | 15.96 | $15.25 | 190900 |
| 2025-08-01 | 16.16 | $14.90 | 243300 |
| 2025-07-31 | 16.50 | $14.75 | 270205 |
| 2025-07-30 | 16.95 | $15.50 | 114701 |
| 2025-07-29 | 17.25 | $15.74 | 117840 |
| 2025-07-28 | 17.53 | $16.36 | 46422 |
| 2025-07-25 | 17.64 | $16.82 | 51200 |
| 2025-07-24 | 17.62 | $16.45 | 85900 |
| 2025-07-23 | 17.67 | $17.64 | 331515 |
| 2025-07-22 | 17.34 | $16.94 | 131300 |
| 2025-07-21 | 17.13 | $16.66 | 297400 |
| 2025-07-18 | 16.94 | $17.78 | 113363 |
| 2025-07-17 | 16.33 | $17.06 | 130400 |
| 2025-07-16 | 15.78 | $16.26 | 122203 |
| 2025-07-15 | 15.35 | $16.01 | 89300 |
| 2025-07-14 | 14.89 | $15.74 | 71623 |
| 2025-07-11 | 14.39 | $15.05 | 127024 |
| 2025-07-10 | 13.99 | $15.64 | 88018 |
| 2025-07-09 | 13.30 | $15.08 | 201311 |
| 2025-07-08 | 12.63 | $15.06 | 254711 |
| 2025-07-07 | 11.82 | $12.12 | 105700 |
| 2025-07-03 | 11.76 | $11.50 | 78200 |
| 2025-07-02 | 11.88 | $11.86 | 121108 |
| 2025-07-01 | 11.91 | $11.66 | 97800 |
| 2025-06-30 | 12.01 | $12.27 | 146029 |
| 2025-06-27 | 11.94 | $12.13 | 237700 |
| 2025-06-26 | 11.90 | $12.74 | 133918 |
| 2025-06-25 | 11.65 | $11.41 | 86900 |
| 2025-06-24 | 11.78 | $10.33 | 113142 |
| 2025-06-23 | 12.27 | $10.73 | 125200 |
| 2025-06-20 | 12.74 | $11.18 | 152700 |
| 2025-06-18 | 13.16 | $11.26 | 157000 |
| 2025-06-17 | 13.64 | $12.39 | 110619 |
| 2025-06-16 | 13.85 | $13.31 | 62600 |
| 2025-06-13 | 13.80 | $13.40 | 101405 |
| 2025-06-12 | 13.69 | $13.55 | 83015 |
| 2025-06-11 | 13.48 | $12.78 | 40846 |
| 2025-06-10 | 13.47 | $12.87 | 63200 |
| 2025-06-09 | 13.40 | $12.81 | 43500 |
| 2025-06-06 | 13.31 | $12.93 | 67800 |
| 2025-06-05 | 13.15 | $13.34 | 71231 |
| 2025-06-04 | 12.80 | $13.87 | 95616 |
| 2025-06-03 | 12.19 | $13.66 | 175864 |
| 2025-06-02 | 11.50 | $12.10 | 227109 |
| 2025-05-30 | 11.14 | $10.01 | 147300 |
| 2025-05-29 | 11.35 | $12.17 | 67525 |
| 2025-05-28 | 10.91 | $11.48 | 80603 |
| 2025-05-27 | 10.59 | $11.20 | 85600 |
| 2025-05-23 | 10.28 | $10.28 | 39656 |
| 2025-05-22 | 10.18 | $10.17 | 48585 |
| 2025-05-21 | 10.10 | $10.52 | 98100 |
| 2025-05-20 | 9.88 | $10.11 | 77350 |
| 2025-05-19 | 9.74 | $9.70 | 88465 |
| 2025-05-16 | 9.69 | $9.25 | 85000 |
| 2025-05-15 | 9.78 | $9.25 | 100500 |
| 2025-05-14 | 9.88 | $9.06 | 106900 |
| 2025-05-13 | 10.06 | $9.86 | 75037 |
| 2025-05-12 | 10.02 | $10.13 | 113806 |
| 2025-05-09 | 9.88 | $9.62 | 66236 |
| 2025-05-08 | 9.87 | $10.02 | 81962 |
| 2025-05-07 | 9.72 | $9.49 | 210141 |
| 2025-05-06 | 9.71 | $9.11 | 131647 |
| 2025-05-05 | 9.81 | $10.42 | 76213 |
| 2025-05-02 | 9.52 | $10.85 | 301100 |
| 2025-05-01 | 9.02 | $10.59 | 182748 |
| 2025-04-30 | 8.50 | $9.25 | 799429 |
| 2025-04-29 | 8.29 | $8.79 | 329824 |
| 2025-04-28 | 8.19 | $8.38 | 213200 |
| 2025-04-25 | 8.21 | $8.21 | 307400 |
| 2025-04-24 | 8.29 | $7.70 | 225900 |
| 2025-04-23 | 8.57 | $9.55 | 232900 |
| 2025-04-22 | 8.32 | $9.86 | 178145 |
| 2025-04-21 | 7.94 | $9.13 | 100502 |
| 2025-04-17 | 7.71 | $8.41 | 120600 |
| 2025-04-16 | 7.68 | $8.18 | 103200 |
| 2025-04-15 | 7.74 | $8.10 | 178900 |
| 2025-04-14 | 7.85 | $8.50 | 124500 |
| 2025-04-11 | 7.87 | $7.83 | 236900 |
| 2025-04-10 | 8.14 | $7.60 | 231535 |
| 2025-04-09 | 8.55 | $7.97 | 173900 |
| 2025-04-08 | 8.95 | $7.57 | 303500 |
| 2025-04-07 | 9.58 | $8.92 | 407300 |
| 2025-04-04 | 9.93 | $9.07 | 327522 |
| 2025-04-03 | 10.33 | $9.32 | 125713 |
| 2025-04-02 | 10.73 | $10.37 | 166544 |
| 2025-04-01 | 10.91 | $9.90 | 1.0M |
| 2025-03-31 | 11.27 | $11.01 | 285632 |
| 2025-03-28 | 11.37 | $11.42 | 68509 |
| 2025-03-27 | 11.35 | $11.27 | 133300 |
| 2025-03-26 | 11.39 | $10.76 | 148313 |
| 2025-03-25 | 11.60 | $11.63 | 361000 |
| 2025-03-24 | 11.59 | $11.86 | 398500 |
| 2025-03-21 | 11.50 | $11.14 | 2.2M |
| 2025-03-20 | 11.62 | $11.96 | 198100 |
| 2025-03-19 | 11.51 | $12.14 | 200940 |
| 2025-03-18 | 11.33 | $12.06 | 152900 |
| 2025-03-17 | 11.13 | $11.49 | 175714 |
| 2025-03-14 | 11.09 | $10.99 | 113300 |
| 2025-03-13 | 11.20 | $11.30 | 43529 |
| 2025-03-12 | 11.24 | $11.30 | 124200 |
| 2025-03-11 | 11.30 | $11.22 | 180900 |
| 2025-03-10 | 11.41 | $11.78 | 186929 |
| 2025-03-07 | 11.37 | $12.00 | 104946 |
| 2025-03-06 | 11.27 | $11.73 | 163000 |
| 2025-03-05 | 11.24 | $11.87 | 65000 |
| 2025-03-04 | 11.17 | $11.84 | 152294 |
| 2025-03-03 | 11.11 | $11.04 | 92434 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
46.25
2026-07-16
Close Price
$27.17
Vol: 819668
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.32
Average
52.55
Maximum
78.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 46.25 | $27.17 | 819668 |
| 2026-07-15 | 53.58 | $29.39 | 346802 |
| 2026-07-14 | 55.42 | $29.88 | 411327 |
| 2026-07-13 | 53.24 | $29.18 | 508343 |
| 2026-07-10 | 58.65 | $30.57 | 789800 |
| 2026-07-09 | 67.30 | $32.42 | 584905 |
| 2026-07-08 | 66.20 | $31.99 | 1.1M |
| 2026-07-07 | 70.67 | $32.84 | 628609 |
| 2026-07-06 | 69.55 | $32.35 | 592200 |
| 2026-07-02 | 66.86 | $31.26 | 575729 |
| 2026-07-01 | 62.70 | $29.81 | 1.1M |
| 2026-06-30 | 62.85 | $29.84 | 653200 |
| 2026-06-29 | 60.23 | $29.00 | 772344 |
| 2026-06-26 | 58.34 | $28.43 | 3.5M |
| 2026-06-25 | 53.10 | $27.02 | 1.2M |
| 2026-06-24 | 51.66 | $26.67 | 657600 |
| 2026-06-23 | 50.60 | $26.41 | 649114 |
| 2026-06-22 | 47.01 | $25.57 | 530342 |
| 2026-06-18 | 47.44 | $25.68 | 1.4M |
| 2026-06-17 | 43.71 | $24.84 | 474000 |
| 2026-06-16 | 38.92 | $23.86 | 533800 |
| 2026-06-15 | 40.28 | $24.27 | 635400 |
| 2026-06-12 | 39.19 | $24.05 | 596600 |
| 2026-06-11 | 39.32 | $24.09 | 643225 |
| 2026-06-10 | 37.30 | $23.66 | 746830 |
| 2026-06-09 | 38.05 | $23.93 | 679500 |
| 2026-06-08 | 36.47 | $23.58 | 449049 |
| 2026-06-05 | 38.30 | $24.27 | 445614 |
| 2026-06-04 | 41.56 | $25.40 | 455900 |
| 2026-06-03 | 39.21 | $24.86 | 413307 |
| 2026-06-02 | 36.67 | $24.29 | 286500 |
| 2026-06-01 | 39.93 | $25.46 | 522500 |
| 2026-05-29 | 43.04 | $26.46 | 674500 |
| 2026-05-28 | 42.78 | $26.40 | 178986 |
| 2026-05-27 | 41.33 | $26.05 | 401900 |
| 2026-05-26 | 42.20 | $26.35 | 495105 |
| 2026-05-22 | 39.92 | $25.78 | 405302 |
| 2026-05-21 | 39.80 | $25.75 | 440154 |
| 2026-05-20 | 36.96 | $25.03 | 347613 |
| 2026-05-19 | 34.63 | $24.46 | 470236 |
| 2026-05-18 | 34.72 | $24.50 | 596300 |
| 2026-05-15 | 37.01 | $25.56 | 411801 |
| 2026-05-14 | 39.02 | $26.43 | 351000 |
| 2026-05-13 | 40.29 | $26.96 | 845321 |
| 2026-05-12 | 35.89 | $25.78 | 350549 |
| 2026-05-11 | 34.88 | $25.52 | 546075 |
| 2026-05-08 | 35.93 | $26.03 | 535000 |
| 2026-05-07 | 33.86 | $25.47 | 468771 |
| 2026-05-06 | 35.83 | $26.47 | 325100 |
| 2026-05-05 | 36.01 | $26.56 | 557418 |
| 2026-05-04 | 36.72 | $26.93 | 707648 |
| 2026-05-01 | 37.18 | $27.17 | 860500 |
| 2026-04-30 | 35.30 | $26.58 | 576800 |
| 2026-04-29 | 32.38 | $25.68 | 412647 |
| 2026-04-28 | 32.80 | $25.95 | 655600 |
| 2026-04-27 | 33.60 | $26.47 | 588031 |
| 2026-04-24 | 31.58 | $25.81 | 504000 |
| 2026-04-23 | 31.86 | $26.01 | 583700 |
| 2026-04-22 | 32.53 | $26.50 | 2.2M |
| 2026-04-21 | 30.23 | $25.69 | 716600 |
| 2026-04-20 | 31.69 | $26.84 | 531200 |
| 2026-04-17 | 33.35 | $28.09 | 1.4M |
| 2026-04-16 | 29.94 | $26.87 | 421800 |
| 2026-04-15 | 29.89 | $26.85 | 861322 |
| 2026-04-14 | 30.85 | $27.68 | 2.5M |
| 2026-04-13 | 30.18 | $27.42 | 1.3M |
| 2026-04-10 | 28.32 | $26.69 | 1.1M |
| 2026-04-09 | 29.54 | $27.88 | 856025 |
| 2026-04-08 | 29.75 | $28.09 | 927079 |
| 2026-04-07 | 29.99 | $28.33 | 565335 |
| 2026-04-06 | 30.64 | $29.00 | 550647 |
| 2026-04-02 | 30.02 | $28.71 | 780500 |
| 2026-04-01 | 30.32 | $29.05 | 934355 |
| 2026-03-31 | 31.02 | $29.85 | 1.7M |
| 2026-03-30 | 29.40 | $29.01 | 1.1M |
| 2026-03-27 | 30.51 | $30.38 | 1.7M |
| 2026-03-26 | 31.61 | $31.71 | 1.7M |
| 2026-03-25 | 31.62 | $31.73 | 8.2M |
| 2026-03-24 | 54.82 | $49.00 | 559233 |
| 2026-03-23 | 54.82 | $49.00 | 523736 |
| 2026-03-20 | 53.08 | $48.03 | 1.3M |
| 2026-03-19 | 56.05 | $49.43 | 649054 |
| 2026-03-18 | 54.39 | $48.47 | 491620 |
| 2026-03-17 | 58.59 | $50.39 | 922204 |
| 2026-03-16 | 60.61 | $51.26 | 899722 |
| 2026-03-13 | 58.99 | $50.21 | 1.1M |
| 2026-03-12 | 62.80 | $51.84 | 703576 |
| 2026-03-11 | 60.73 | $50.44 | 493874 |
| 2026-03-10 | 62.19 | $51.06 | 1.3M |
| 2026-03-09 | 51.51 | $45.06 | 495509 |
| 2026-03-06 | 51.00 | $44.83 | 383500 |
| 2026-03-05 | 52.05 | $45.30 | 350115 |
| 2026-03-04 | 54.74 | $46.48 | 414249 |
| 2026-03-03 | 49.95 | $44.18 | 289900 |
| 2026-03-02 | 53.28 | $45.61 | 236603 |
| 2026-02-27 | 53.24 | $45.59 | 379641 |
| 2026-02-26 | 53.81 | $45.84 | 339819 |
| 2026-02-25 | 57.01 | $47.23 | 490857 |
| 2026-02-24 | 53.35 | $45.30 | 294641 |
| 2026-02-23 | 53.89 | $45.54 | 378331 |
| 2026-02-20 | 51.30 | $44.22 | 267600 |
| 2026-02-19 | 53.06 | $45.04 | 291235 |
| 2026-02-18 | 53.14 | $45.08 | 577109 |
| 2026-02-17 | 57.23 | $46.97 | 339800 |
| 2026-02-13 | 55.58 | $46.01 | 416832 |
| 2026-02-12 | 57.85 | $47.04 | 589499 |
| 2026-02-11 | 58.25 | $47.22 | 818100 |
| 2026-02-10 | 60.77 | $48.37 | 283140 |
| 2026-02-09 | 59.82 | $47.71 | 340183 |
| 2026-02-06 | 55.69 | $45.03 | 663500 |
| 2026-02-05 | 53.88 | $43.95 | 953700 |
| 2026-02-04 | 63.45 | $48.14 | 598500 |
| 2026-02-03 | 63.20 | $47.97 | 748731 |
| 2026-02-02 | 61.04 | $46.53 | 741980 |
| 2026-01-30 | 56.01 | $43.58 | 486900 |
| 2026-01-29 | 59.52 | $45.00 | 629600 |
| 2026-01-28 | 56.53 | $43.36 | 462600 |
| 2026-01-27 | 61.76 | $45.34 | 501800 |
| 2026-01-26 | 60.43 | $44.58 | 385700 |
| 2026-01-23 | 59.88 | $44.27 | 548300 |
| 2026-01-22 | 65.18 | $46.20 | 491922 |
| 2026-01-21 | 60.93 | $43.70 | 428102 |
| 2026-01-20 | 62.79 | $44.34 | 546491 |
| 2026-01-16 | 55.59 | $40.77 | 229675 |
| 2026-01-15 | 53.28 | $39.81 | 274000 |
| 2026-01-14 | 57.10 | $41.11 | 537200 |
| 2026-01-13 | 57.95 | $41.39 | 511437 |
| 2026-01-12 | 55.24 | $40.19 | 201800 |
| 2026-01-09 | 55.61 | $40.32 | 210527 |
| 2026-01-08 | 52.42 | $38.95 | 145400 |
| 2026-01-07 | 56.41 | $40.37 | 337700 |
| 2026-01-06 | 51.47 | $38.37 | 244036 |
| 2026-01-05 | 52.20 | $38.63 | 314100 |
| 2026-01-02 | 55.48 | $39.77 | 437300 |
| 2025-12-31 | 60.76 | $41.43 | 398000 |
| 2025-12-30 | 57.57 | $40.05 | 243700 |
| 2025-12-29 | 59.23 | $40.55 | 424630 |
| 2025-12-26 | 64.71 | $42.10 | 212900 |
| 2025-12-24 | 64.67 | $42.08 | 92100 |
| 2025-12-23 | 65.44 | $42.30 | 336618 |
| 2025-12-22 | 64.86 | $41.98 | 390145 |
| 2025-12-19 | 64.38 | $41.71 | 1.6M |
| 2025-12-18 | 62.40 | $40.62 | 1.1M |
| 2025-12-17 | 57.88 | $38.40 | 379537 |
| 2025-12-16 | 64.34 | $40.35 | 409800 |
| 2025-12-15 | 63.05 | $39.71 | 667441 |
| 2025-12-12 | 61.29 | $38.86 | 332544 |
| 2025-12-11 | 63.70 | $39.57 | 369731 |
| 2025-12-10 | 61.77 | $38.61 | 482800 |
| 2025-12-09 | 69.65 | $40.76 | 294000 |
| 2025-12-08 | 72.51 | $41.46 | 421240 |
| 2025-12-05 | 73.54 | $41.71 | 245612 |
| 2025-12-04 | 77.23 | $42.60 | 516900 |
| 2025-12-03 | 75.79 | $41.49 | 574166 |
| 2025-12-02 | 68.62 | $37.27 | 367900 |
| 2025-12-01 | 70.17 | $37.60 | 479352 |
| 2025-11-28 | 70.85 | $37.75 | 200100 |
| 2025-11-26 | 71.97 | $38.00 | 344533 |
| 2025-11-25 | 69.60 | $36.70 | 276300 |
| 2025-11-24 | 69.53 | $36.66 | 301115 |
| 2025-11-21 | 68.79 | $36.26 | 398300 |
| 2025-11-20 | 67.51 | $35.57 | 358638 |
| 2025-11-19 | 67.45 | $35.54 | 679400 |
| 2025-11-18 | 62.83 | $33.23 | 439916 |
| 2025-11-17 | 63.95 | $33.53 | 534200 |
| 2025-11-14 | 61.79 | $32.53 | 912700 |
| 2025-11-13 | 60.23 | $31.84 | 399400 |
| 2025-11-12 | 62.77 | $32.56 | 472600 |
| 2025-11-11 | 62.14 | $32.26 | 486058 |
| 2025-11-10 | 58.15 | $30.49 | 390735 |
| 2025-11-07 | 53.14 | $28.60 | 333600 |
| 2025-11-06 | 56.65 | $29.63 | 276100 |
| 2025-11-05 | 58.95 | $30.27 | 662300 |
| 2025-11-04 | 67.71 | $32.42 | 280017 |
| 2025-11-03 | 71.57 | $33.24 | 378300 |
| 2025-10-31 | 70.94 | $32.91 | 176922 |
| 2025-10-30 | 72.38 | $33.22 | 315584 |
| 2025-10-29 | 68.55 | $31.26 | 274000 |
| 2025-10-28 | 72.65 | $32.10 | 310652 |
| 2025-10-27 | 70.45 | $31.00 | 220623 |
| 2025-10-24 | 69.14 | $30.39 | 287000 |
| 2025-10-23 | 68.06 | $29.90 | 267900 |
| 2025-10-22 | 66.28 | $29.12 | 367200 |
| 2025-10-21 | 68.13 | $29.52 | 280051 |
| 2025-10-20 | 69.19 | $29.75 | 387318 |
| 2025-10-17 | 64.82 | $27.81 | 195000 |
| 2025-10-16 | 67.84 | $28.45 | 235104 |
| 2025-10-15 | 71.85 | $29.26 | 433624 |
| 2025-10-14 | 70.28 | $28.50 | 210831 |
| 2025-10-13 | 70.63 | $28.57 | 598633 |
| 2025-10-10 | 68.22 | $27.43 | 270100 |
| 2025-10-09 | 75.04 | $28.76 | 296946 |
| 2025-10-08 | 74.75 | $28.60 | 770815 |
| 2025-10-07 | 73.40 | $27.86 | 348300 |
| 2025-10-06 | 72.76 | $27.52 | 311278 |
| 2025-10-03 | 72.00 | $27.11 | 405556 |
| 2025-10-02 | 70.84 | $26.50 | 305609 |
| 2025-10-01 | 69.48 | $25.81 | 307700 |
| 2025-09-30 | 70.01 | $25.93 | 480000 |
| 2025-09-29 | 68.61 | $25.20 | 476523 |
| 2025-09-26 | 77.09 | $27.00 | 609200 |
| 2025-09-25 | 76.07 | $26.35 | 747343 |
| 2025-09-24 | 75.80 | $26.18 | 975900 |
| 2025-09-23 | 73.68 | $24.88 | 430658 |
| 2025-09-22 | 71.46 | $23.67 | 500700 |
| 2025-09-19 | 70.01 | $22.94 | 2.6M |
| 2025-09-18 | 72.60 | $23.48 | 548000 |
| 2025-09-17 | 72.70 | $23.50 | 509792 |
| 2025-09-16 | 72.63 | $23.46 | 390825 |
| 2025-09-15 | 72.28 | $23.25 | 556572 |
| 2025-09-12 | 72.49 | $23.30 | 1.3M |
| 2025-09-11 | 78.88 | $24.80 | 5.1M |
| 2025-09-10 | 58.57 | $16.02 | 301600 |
| 2025-09-09 | 60.58 | $16.34 | 473300 |
| 2025-09-08 | 54.16 | $14.97 | 272600 |
| 2025-09-05 | 60.37 | $15.88 | 309623 |
| 2025-09-04 | 55.94 | $15.04 | 355613 |
| 2025-09-03 | 57.02 | $15.19 | 390511 |
| 2025-09-02 | 57.94 | $15.32 | 513701 |
| 2025-08-29 | 53.37 | $14.49 | 358404 |
| 2025-08-28 | 52.06 | $14.27 | 1.3M |
| 2025-08-27 | 49.61 | $13.87 | 430233 |
| 2025-08-26 | 50.71 | $14.05 | 550631 |
| 2025-08-25 | 46.00 | $13.31 | 235000 |
| 2025-08-22 | 47.04 | $13.49 | 264000 |
| 2025-08-21 | 45.35 | $13.23 | 192300 |
| 2025-08-20 | 46.71 | $13.48 | 476500 |
| 2025-08-19 | 46.53 | $13.45 | 215002 |
| 2025-08-18 | 45.94 | $13.35 | 140316 |
| 2025-08-15 | 46.67 | $13.50 | 136600 |
| 2025-08-14 | 45.85 | $13.35 | 101196 |
| 2025-08-13 | 47.00 | $13.60 | 299100 |
| 2025-08-12 | 47.63 | $13.74 | 99702 |
| 2025-08-11 | 46.31 | $13.47 | 113700 |
| 2025-08-08 | 44.68 | $13.14 | 72348 |
| 2025-08-07 | 45.39 | $13.32 | 156249 |
| 2025-08-06 | 49.24 | $14.25 | 105400 |
| 2025-08-05 | 50.38 | $14.51 | 310000 |
| 2025-08-04 | 53.73 | $15.25 | 190900 |
| 2025-08-01 | 52.30 | $14.90 | 243300 |
| 2025-07-31 | 51.70 | $14.75 | 270205 |
| 2025-07-30 | 55.01 | $15.50 | 114701 |
| 2025-07-29 | 56.11 | $15.74 | 117840 |
| 2025-07-28 | 58.99 | $16.36 | 46422 |
| 2025-07-25 | 61.20 | $16.82 | 51200 |
| 2025-07-24 | 60.06 | $16.45 | 85900 |
| 2025-07-23 | 66.01 | $17.64 | 331515 |
| 2025-07-22 | 64.02 | $16.94 | 131300 |
| 2025-07-21 | 63.20 | $16.66 | 297400 |
| 2025-07-18 | 69.19 | $17.78 | 113363 |
| 2025-07-17 | 67.30 | $17.06 | 130400 |
| 2025-07-16 | 65.03 | $16.26 | 122203 |
| 2025-07-15 | 64.29 | $16.01 | 89300 |
| 2025-07-14 | 63.50 | $15.74 | 71623 |
| 2025-07-11 | 61.44 | $15.05 | 127024 |
| 2025-07-10 | 64.40 | $15.64 | 88018 |
| 2025-07-09 | 62.78 | $15.08 | 201311 |
| 2025-07-08 | 62.72 | $15.06 | 254711 |
| 2025-07-07 | 52.48 | $12.12 | 105700 |
| 2025-07-03 | 49.71 | $11.50 | 78200 |
| 2025-07-02 | 51.36 | $11.86 | 121108 |
| 2025-07-01 | 50.49 | $11.66 | 97800 |
| 2025-06-30 | 53.24 | $12.27 | 146029 |
| 2025-06-27 | 52.68 | $12.13 | 237700 |
| 2025-06-26 | 55.44 | $12.74 | 133918 |
| 2025-06-25 | 50.02 | $11.41 | 86900 |
| 2025-06-24 | 44.84 | $10.33 | 113142 |
| 2025-06-23 | 46.53 | $10.73 | 125200 |
| 2025-06-20 | 48.50 | $11.18 | 152700 |
| 2025-06-18 | 48.84 | $11.26 | 157000 |
| 2025-06-17 | 54.04 | $12.39 | 110619 |
| 2025-06-16 | 58.90 | $13.31 | 62600 |
| 2025-06-13 | 59.39 | $13.40 | 101405 |
| 2025-06-12 | 60.19 | $13.55 | 83015 |
| 2025-06-11 | 57.39 | $12.78 | 40846 |
| 2025-06-10 | 57.84 | $12.87 | 63200 |
| 2025-06-09 | 57.63 | $12.81 | 43500 |
| 2025-06-06 | 58.18 | $12.93 | 67800 |
| 2025-06-05 | 60.06 | $13.34 | 71231 |
| 2025-06-04 | 62.54 | $13.87 | 95616 |
| 2025-06-03 | 61.95 | $13.66 | 175864 |
| 2025-06-02 | 57.18 | $12.10 | 227109 |
| 2025-05-30 | 49.06 | $10.01 | 147300 |
| 2025-05-29 | 60.29 | $12.17 | 67525 |
| 2025-05-28 | 57.32 | $11.48 | 80603 |
| 2025-05-27 | 56.06 | $11.20 | 85600 |
| 2025-05-23 | 51.58 | $10.28 | 39656 |
| 2025-05-22 | 51.01 | $10.17 | 48585 |
| 2025-05-21 | 52.89 | $10.52 | 98100 |
| 2025-05-20 | 50.88 | $10.11 | 77350 |
| 2025-05-19 | 48.81 | $9.70 | 88465 |
| 2025-05-16 | 46.45 | $9.25 | 85000 |
| 2025-05-15 | 46.45 | $9.25 | 100500 |
| 2025-05-14 | 45.50 | $9.06 | 106900 |
| 2025-05-13 | 49.00 | $9.86 | 75037 |
| 2025-05-12 | 50.23 | $10.13 | 113806 |
| 2025-05-09 | 47.87 | $9.62 | 66236 |
| 2025-05-08 | 49.63 | $10.02 | 81962 |
| 2025-05-07 | 47.19 | $9.49 | 210141 |
| 2025-05-06 | 45.39 | $9.11 | 131647 |
| 2025-05-05 | 51.09 | $10.42 | 76213 |
| 2025-05-02 | 53.17 | $10.85 | 301100 |
| 2025-05-01 | 52.05 | $10.59 | 182748 |
| 2025-04-30 | 45.67 | $9.25 | 799429 |
| 2025-04-29 | 43.21 | $8.79 | 329824 |
| 2025-04-28 | 40.94 | $8.38 | 213200 |
| 2025-04-25 | 40.00 | $8.21 | 307400 |
| 2025-04-24 | 37.13 | $7.70 | 225900 |
| 2025-04-23 | 44.44 | $9.55 | 232900 |
| 2025-04-22 | 45.88 | $9.86 | 178145 |
| 2025-04-21 | 41.66 | $9.13 | 100502 |
| 2025-04-17 | 37.06 | $8.41 | 120600 |
| 2025-04-16 | 35.51 | $8.18 | 103200 |
| 2025-04-15 | 34.99 | $8.10 | 178900 |
| 2025-04-14 | 36.40 | $8.50 | 124500 |
| 2025-04-11 | 32.03 | $7.83 | 236900 |
| 2025-04-10 | 30.48 | $7.60 | 231535 |
| 2025-04-09 | 31.58 | $7.97 | 173900 |
| 2025-04-08 | 28.94 | $7.57 | 303500 |
| 2025-04-07 | 33.03 | $8.92 | 407300 |
| 2025-04-04 | 33.53 | $9.07 | 327522 |
| 2025-04-03 | 34.36 | $9.32 | 125713 |
| 2025-04-02 | 38.10 | $10.37 | 166544 |
| 2025-04-01 | 35.10 | $9.90 | 1.0M |
| 2025-03-31 | 39.38 | $11.01 | 285632 |
| 2025-03-28 | 41.15 | $11.42 | 68509 |
| 2025-03-27 | 40.22 | $11.27 | 133300 |
| 2025-03-26 | 37.00 | $10.76 | 148313 |
| 2025-03-25 | 40.54 | $11.63 | 361000 |
| 2025-03-24 | 41.53 | $11.86 | 398500 |
| 2025-03-21 | 36.92 | $11.14 | 2.2M |
| 2025-03-20 | 40.37 | $11.96 | 198100 |
| 2025-03-19 | 41.17 | $12.14 | 200940 |
| 2025-03-18 | 40.67 | $12.06 | 152900 |
| 2025-03-17 | 37.07 | $11.49 | 175714 |
| 2025-03-14 | 33.71 | $10.99 | 113300 |
| 2025-03-13 | 34.81 | $11.30 | 43529 |
| 2025-03-12 | 34.81 | $11.30 | 124200 |
| 2025-03-11 | 34.31 | $11.22 | 180900 |
| 2025-03-10 | 36.14 | $11.78 | 186929 |
| 2025-03-07 | 36.87 | $12.00 | 104946 |
| 2025-03-06 | 35.34 | $11.73 | 163000 |
| 2025-03-05 | 35.77 | $11.87 | 65000 |
| 2025-03-04 | 35.61 | $11.84 | 152294 |
| 2025-03-03 | 31.32 | $11.04 | 92434 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-65.66
2026-07-16
Close Price
$27.17
Vol: 819668
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.47
Average
-44.77
Maximum
-0.70
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -65.66 | $27.17 | 819668 |
| 2026-07-15 | -41.10 | $29.39 | 346802 |
| 2026-07-14 | -36.20 | $29.88 | 411327 |
| 2026-07-13 | -43.20 | $29.18 | 508343 |
| 2026-07-10 | -28.87 | $30.57 | 789800 |
| 2026-07-09 | -10.01 | $32.42 | 584905 |
| 2026-07-08 | -13.99 | $31.99 | 1.1M |
| 2026-07-07 | -6.03 | $32.84 | 628609 |
| 2026-07-06 | -1.73 | $32.35 | 592200 |
| 2026-07-02 | -0.70 | $31.26 | 575729 |
| 2026-07-01 | -11.03 | $29.81 | 1.1M |
| 2026-06-30 | -10.65 | $29.84 | 653200 |
| 2026-06-29 | -13.12 | $29.00 | 772344 |
| 2026-06-26 | -20.99 | $28.43 | 3.5M |
| 2026-06-25 | -25.56 | $27.02 | 1.2M |
| 2026-06-24 | -7.69 | $26.67 | 657600 |
| 2026-06-23 | -9.31 | $26.41 | 649114 |
| 2026-06-22 | -29.90 | $25.57 | 530342 |
| 2026-06-18 | -27.21 | $25.68 | 1.4M |
| 2026-06-17 | -47.79 | $24.84 | 474000 |
| 2026-06-16 | -71.81 | $23.86 | 533800 |
| 2026-06-15 | -61.76 | $24.27 | 635400 |
| 2026-06-12 | -67.16 | $24.05 | 596600 |
| 2026-06-11 | -66.75 | $24.09 | 643225 |
| 2026-06-10 | -78.16 | $23.66 | 746830 |
| 2026-06-09 | -75.60 | $23.93 | 679500 |
| 2026-06-08 | -97.53 | $23.58 | 449049 |
| 2026-06-05 | -81.48 | $24.27 | 445614 |
| 2026-06-04 | -51.34 | $25.40 | 455900 |
| 2026-06-03 | -68.57 | $24.86 | 413307 |
| 2026-06-02 | -86.13 | $24.29 | 286500 |
| 2026-06-01 | -61.54 | $25.46 | 522500 |
| 2026-05-29 | -38.91 | $26.46 | 674500 |
| 2026-05-28 | -40.27 | $26.40 | 178986 |
| 2026-05-27 | -48.19 | $26.05 | 401900 |
| 2026-05-26 | -41.40 | $26.35 | 495105 |
| 2026-05-22 | -54.30 | $25.78 | 405302 |
| 2026-05-21 | -54.98 | $25.75 | 440154 |
| 2026-05-20 | -71.27 | $25.03 | 347613 |
| 2026-05-19 | -86.87 | $24.46 | 470236 |
| 2026-05-18 | -93.10 | $24.50 | 596300 |
| 2026-05-15 | -82.28 | $25.56 | 411801 |
| 2026-05-14 | -62.00 | $26.43 | 351000 |
| 2026-05-13 | -49.65 | $26.96 | 845321 |
| 2026-05-12 | -77.16 | $25.78 | 350549 |
| 2026-05-11 | -83.22 | $25.52 | 546075 |
| 2026-05-08 | -71.33 | $26.03 | 535000 |
| 2026-05-07 | -84.38 | $25.47 | 468771 |
| 2026-05-06 | -65.34 | $26.47 | 325100 |
| 2026-05-05 | -66.52 | $26.56 | 557418 |
| 2026-05-04 | -58.14 | $26.93 | 707648 |
| 2026-05-01 | -53.86 | $27.17 | 860500 |
| 2026-04-30 | -68.49 | $26.58 | 576800 |
| 2026-04-29 | -90.24 | $25.68 | 412647 |
| 2026-04-28 | -86.13 | $25.95 | 655600 |
| 2026-04-27 | -77.65 | $26.47 | 588031 |
| 2026-04-24 | -90.10 | $25.81 | 504000 |
| 2026-04-23 | -93.92 | $26.01 | 583700 |
| 2026-04-22 | -93.01 | $26.50 | 2.2M |
| 2026-04-21 | -98.83 | $25.69 | 716600 |
| 2026-04-20 | -97.06 | $26.84 | 531200 |
| 2026-04-17 | -92.14 | $28.09 | 1.4M |
| 2026-04-16 | -97.11 | $26.87 | 421800 |
| 2026-04-15 | -97.30 | $26.85 | 861322 |
| 2026-04-14 | -94.34 | $27.68 | 2.5M |
| 2026-04-13 | -95.42 | $27.42 | 1.3M |
| 2026-04-10 | -98.07 | $26.69 | 1.1M |
| 2026-04-09 | -97.21 | $27.88 | 856025 |
| 2026-04-08 | -98.31 | $28.09 | 927079 |
| 2026-04-07 | -97.38 | $28.33 | 565335 |
| 2026-04-06 | -96.10 | $29.00 | 550647 |
| 2026-04-02 | -97.23 | $28.71 | 780500 |
| 2026-04-01 | -98.76 | $29.05 | 934355 |
| 2026-03-31 | -95.70 | $29.85 | 1.7M |
| 2026-03-30 | -99.08 | $29.01 | 1.1M |
| 2026-03-27 | -95.02 | $30.38 | 1.7M |
| 2026-03-26 | -91.88 | $31.71 | 1.7M |
| 2026-03-25 | -91.79 | $31.73 | 8.2M |
| 2026-03-24 | -43.18 | $49.00 | 559233 |
| 2026-03-23 | -43.18 | $49.00 | 523736 |
| 2026-03-20 | -52.18 | $48.03 | 1.3M |
| 2026-03-19 | -39.18 | $49.43 | 649054 |
| 2026-03-18 | -46.71 | $48.47 | 491620 |
| 2026-03-17 | -29.40 | $50.39 | 922204 |
| 2026-03-16 | -21.55 | $51.26 | 899722 |
| 2026-03-13 | -25.73 | $50.21 | 1.1M |
| 2026-03-12 | -7.29 | $51.84 | 703576 |
| 2026-03-11 | -10.45 | $50.44 | 493874 |
| 2026-03-10 | -3.41 | $51.06 | 1.3M |
| 2026-03-09 | -59.68 | $45.06 | 495509 |
| 2026-03-06 | -63.39 | $44.83 | 383500 |
| 2026-03-05 | -55.79 | $45.30 | 350115 |
| 2026-03-04 | -39.12 | $46.48 | 414249 |
| 2026-03-03 | -71.61 | $44.18 | 289900 |
| 2026-03-02 | -51.41 | $45.61 | 236603 |
| 2026-02-27 | -51.69 | $45.59 | 379641 |
| 2026-02-26 | -48.16 | $45.84 | 339819 |
| 2026-02-25 | -28.53 | $47.23 | 490857 |
| 2026-02-24 | -55.79 | $45.30 | 294641 |
| 2026-02-23 | -52.40 | $45.54 | 378331 |
| 2026-02-20 | -71.05 | $44.22 | 267600 |
| 2026-02-19 | -59.46 | $45.04 | 291235 |
| 2026-02-18 | -58.90 | $45.08 | 577109 |
| 2026-02-17 | -21.45 | $46.97 | 339800 |
| 2026-02-13 | -30.48 | $46.01 | 416832 |
| 2026-02-12 | -20.79 | $47.04 | 589499 |
| 2026-02-11 | -18.04 | $47.22 | 818100 |
| 2026-02-10 | -7.82 | $48.37 | 283140 |
| 2026-02-09 | -13.69 | $47.71 | 340183 |
| 2026-02-06 | -37.51 | $45.03 | 663500 |
| 2026-02-05 | -47.11 | $43.95 | 953700 |
| 2026-02-04 | -7.31 | $48.14 | 598500 |
| 2026-02-03 | -6.85 | $47.97 | 748731 |
| 2026-02-02 | -8.31 | $46.53 | 741980 |
| 2026-01-30 | -37.84 | $43.58 | 486900 |
| 2026-01-29 | -23.62 | $45.00 | 629600 |
| 2026-01-28 | -40.04 | $43.36 | 462600 |
| 2026-01-27 | -20.22 | $45.34 | 501800 |
| 2026-01-26 | -27.83 | $44.58 | 385700 |
| 2026-01-23 | -30.93 | $44.27 | 548300 |
| 2026-01-22 | -6.36 | $46.20 | 491922 |
| 2026-01-21 | -17.04 | $43.70 | 428102 |
| 2026-01-20 | -1.55 | $44.34 | 546491 |
| 2026-01-16 | -41.38 | $40.77 | 229675 |
| 2026-01-15 | -57.93 | $39.81 | 274000 |
| 2026-01-14 | -35.52 | $41.11 | 537200 |
| 2026-01-13 | -30.69 | $41.39 | 511437 |
| 2026-01-12 | -51.38 | $40.19 | 201800 |
| 2026-01-09 | -49.14 | $40.32 | 210527 |
| 2026-01-08 | -72.76 | $38.95 | 145400 |
| 2026-01-07 | -48.28 | $40.37 | 337700 |
| 2026-01-06 | -82.76 | $38.37 | 244036 |
| 2026-01-05 | -79.65 | $38.63 | 314100 |
| 2026-01-02 | -67.82 | $39.77 | 437300 |
| 2025-12-31 | -31.85 | $41.43 | 398000 |
| 2025-12-30 | -50.23 | $40.05 | 243700 |
| 2025-12-29 | -42.48 | $40.55 | 424630 |
| 2025-12-26 | -18.45 | $42.10 | 212900 |
| 2025-12-24 | -17.77 | $42.08 | 92100 |
| 2025-12-23 | -13.45 | $42.30 | 336618 |
| 2025-12-22 | -17.80 | $41.98 | 390145 |
| 2025-12-19 | -17.85 | $41.71 | 1.6M |
| 2025-12-18 | -30.17 | $40.62 | 1.1M |
| 2025-12-17 | -41.37 | $38.40 | 379537 |
| 2025-12-16 | -24.87 | $40.35 | 409800 |
| 2025-12-15 | -30.29 | $39.71 | 667441 |
| 2025-12-12 | -37.48 | $38.86 | 332544 |
| 2025-12-11 | -27.99 | $39.57 | 369731 |
| 2025-12-10 | -35.21 | $38.61 | 482800 |
| 2025-12-09 | -19.04 | $40.76 | 294000 |
| 2025-12-08 | -12.10 | $41.46 | 421240 |
| 2025-12-05 | -10.13 | $41.71 | 245612 |
| 2025-12-04 | -4.42 | $42.60 | 516900 |
| 2025-12-03 | -2.61 | $41.49 | 574166 |
| 2025-12-02 | -13.29 | $37.27 | 367900 |
| 2025-12-01 | -10.51 | $37.60 | 479352 |
| 2025-11-28 | -9.25 | $37.75 | 200100 |
| 2025-11-26 | -4.25 | $38.00 | 344533 |
| 2025-11-25 | -7.06 | $36.70 | 276300 |
| 2025-11-24 | -7.44 | $36.66 | 301115 |
| 2025-11-21 | -9.45 | $36.26 | 398300 |
| 2025-11-20 | -16.16 | $35.57 | 358638 |
| 2025-11-19 | -10.06 | $35.54 | 679400 |
| 2025-11-18 | -19.31 | $33.23 | 439916 |
| 2025-11-17 | -15.44 | $33.53 | 534200 |
| 2025-11-14 | -24.01 | $32.53 | 912700 |
| 2025-11-13 | -33.42 | $31.84 | 399400 |
| 2025-11-12 | -23.60 | $32.56 | 472600 |
| 2025-11-11 | -27.69 | $32.26 | 486058 |
| 2025-11-10 | -51.84 | $30.49 | 390735 |
| 2025-11-07 | -77.63 | $28.60 | 333600 |
| 2025-11-06 | -63.57 | $29.63 | 276100 |
| 2025-11-05 | -54.84 | $30.27 | 662300 |
| 2025-11-04 | -24.41 | $32.42 | 280017 |
| 2025-11-03 | -13.71 | $33.24 | 378300 |
| 2025-10-31 | -17.56 | $32.91 | 176922 |
| 2025-10-30 | -12.72 | $33.22 | 315584 |
| 2025-10-29 | -22.30 | $31.26 | 274000 |
| 2025-10-28 | -7.90 | $32.10 | 310652 |
| 2025-10-27 | -12.38 | $31.00 | 220623 |
| 2025-10-24 | -20.51 | $30.39 | 287000 |
| 2025-10-23 | -27.03 | $29.90 | 267900 |
| 2025-10-22 | -37.42 | $29.12 | 367200 |
| 2025-10-21 | -32.09 | $29.52 | 280051 |
| 2025-10-20 | -1.69 | $29.75 | 387318 |
| 2025-10-17 | -26.68 | $27.81 | 195000 |
| 2025-10-16 | -17.92 | $28.45 | 235104 |
| 2025-10-15 | -5.55 | $29.26 | 433624 |
| 2025-10-14 | -16.09 | $28.50 | 210831 |
| 2025-10-13 | -15.12 | $28.57 | 598633 |
| 2025-10-10 | -29.27 | $27.43 | 270100 |
| 2025-10-09 | -11.76 | $28.76 | 296946 |
| 2025-10-08 | -10.97 | $28.60 | 770815 |
| 2025-10-07 | -7.03 | $27.86 | 348300 |
| 2025-10-06 | -8.98 | $27.52 | 311278 |
| 2025-10-03 | -9.25 | $27.11 | 405556 |
| 2025-10-02 | -13.26 | $26.50 | 305609 |
| 2025-10-01 | -18.02 | $25.81 | 307700 |
| 2025-09-30 | -17.17 | $25.93 | 480000 |
| 2025-09-29 | -22.31 | $25.20 | 476523 |
| 2025-09-26 | -9.46 | $27.00 | 609200 |
| 2025-09-25 | -9.50 | $26.35 | 747343 |
| 2025-09-24 | -10.52 | $26.18 | 975900 |
| 2025-09-23 | -5.07 | $24.88 | 430658 |
| 2025-09-22 | -14.54 | $23.67 | 500700 |
| 2025-09-19 | -20.33 | $22.94 | 2.6M |
| 2025-09-18 | -16.04 | $23.48 | 548000 |
| 2025-09-17 | -15.89 | $23.50 | 509792 |
| 2025-09-16 | -16.08 | $23.46 | 390825 |
| 2025-09-15 | -17.73 | $23.25 | 556572 |
| 2025-09-12 | -17.34 | $23.30 | 1.3M |
| 2025-09-11 | -5.52 | $24.80 | 5.1M |
| 2025-09-10 | -30.82 | $16.02 | 301600 |
| 2025-09-09 | -17.14 | $16.34 | 473300 |
| 2025-09-08 | -39.83 | $14.97 | 272600 |
| 2025-09-05 | -14.48 | $15.88 | 309623 |
| 2025-09-04 | -37.88 | $15.04 | 355613 |
| 2025-09-03 | -33.70 | $15.19 | 390511 |
| 2025-09-02 | -17.43 | $15.32 | 513701 |
| 2025-08-29 | -44.74 | $14.49 | 358404 |
| 2025-08-28 | -51.97 | $14.27 | 1.3M |
| 2025-08-27 | -65.13 | $13.87 | 430233 |
| 2025-08-26 | -66.76 | $14.05 | 550631 |
| 2025-08-25 | -86.60 | $13.31 | 235000 |
| 2025-08-22 | -85.12 | $13.49 | 264000 |
| 2025-08-21 | -90.81 | $13.23 | 192300 |
| 2025-08-20 | -88.01 | $13.48 | 476500 |
| 2025-08-19 | -89.97 | $13.45 | 215002 |
| 2025-08-18 | -92.26 | $13.35 | 140316 |
| 2025-08-15 | -89.89 | $13.50 | 136600 |
| 2025-08-14 | -92.85 | $13.35 | 101196 |
| 2025-08-13 | -88.87 | $13.60 | 299100 |
| 2025-08-12 | -86.65 | $13.74 | 99702 |
| 2025-08-11 | -90.94 | $13.47 | 113700 |
| 2025-08-08 | -96.18 | $13.14 | 72348 |
| 2025-08-07 | -93.32 | $13.32 | 156249 |
| 2025-08-06 | -90.15 | $14.25 | 105400 |
| 2025-08-05 | -86.03 | $14.51 | 310000 |
| 2025-08-04 | -58.37 | $15.25 | 190900 |
| 2025-08-01 | -54.65 | $14.90 | 243300 |
| 2025-07-31 | -54.08 | $14.75 | 270205 |
| 2025-07-30 | -44.95 | $15.50 | 114701 |
| 2025-07-29 | -42.02 | $15.74 | 117840 |
| 2025-07-28 | -34.47 | $16.36 | 46422 |
| 2025-07-25 | -28.87 | $16.82 | 51200 |
| 2025-07-24 | -33.37 | $16.45 | 85900 |
| 2025-07-23 | -16.56 | $17.64 | 331515 |
| 2025-07-22 | -19.57 | $16.94 | 131300 |
| 2025-07-21 | -22.74 | $16.66 | 297400 |
| 2025-07-18 | -8.30 | $17.78 | 113363 |
| 2025-07-17 | -4.62 | $17.06 | 130400 |
| 2025-07-16 | -6.27 | $16.26 | 122203 |
| 2025-07-15 | -2.98 | $16.01 | 89300 |
| 2025-07-14 | -1.99 | $15.74 | 71623 |
| 2025-07-11 | -13.14 | $15.05 | 127024 |
| 2025-07-10 | -2.52 | $15.64 | 88018 |
| 2025-07-09 | -11.91 | $15.08 | 201311 |
| 2025-07-08 | -12.25 | $15.06 | 254711 |
| 2025-07-07 | -43.18 | $12.12 | 105700 |
| 2025-07-03 | -59.37 | $11.50 | 78200 |
| 2025-07-02 | -55.58 | $11.86 | 121108 |
| 2025-07-01 | -59.96 | $11.66 | 97800 |
| 2025-06-30 | -46.61 | $12.27 | 146029 |
| 2025-06-27 | -48.61 | $12.13 | 237700 |
| 2025-06-26 | -35.55 | $12.74 | 133918 |
| 2025-06-25 | -64.03 | $11.41 | 86900 |
| 2025-06-24 | -87.15 | $10.33 | 113142 |
| 2025-06-23 | -78.59 | $10.73 | 125200 |
| 2025-06-20 | -68.95 | $11.18 | 152700 |
| 2025-06-18 | -67.24 | $11.26 | 157000 |
| 2025-06-17 | -40.28 | $12.39 | 110619 |
| 2025-06-16 | -20.76 | $13.31 | 62600 |
| 2025-06-13 | -17.89 | $13.40 | 101405 |
| 2025-06-12 | -13.80 | $13.55 | 83015 |
| 2025-06-11 | -26.30 | $12.78 | 40846 |
| 2025-06-10 | -24.84 | $12.87 | 63200 |
| 2025-06-09 | -25.81 | $12.81 | 43500 |
| 2025-06-06 | -23.86 | $12.93 | 67800 |
| 2025-06-05 | -17.21 | $13.34 | 71231 |
| 2025-06-04 | -8.60 | $13.87 | 95616 |
| 2025-06-03 | -2.17 | $13.66 | 175864 |
| 2025-06-02 | -3.74 | $12.10 | 227109 |
| 2025-05-30 | -55.86 | $10.01 | 147300 |
| 2025-05-29 | -2.00 | $12.17 | 67525 |
| 2025-05-28 | -13.37 | $11.48 | 80603 |
| 2025-05-27 | -19.55 | $11.20 | 85600 |
| 2025-05-23 | -40.57 | $10.28 | 39656 |
| 2025-05-22 | -37.55 | $10.17 | 48585 |
| 2025-05-21 | -30.29 | $10.52 | 98100 |
| 2025-05-20 | -38.80 | $10.11 | 77350 |
| 2025-05-19 | -47.30 | $9.70 | 88465 |
| 2025-05-16 | -56.64 | $9.25 | 85000 |
| 2025-05-15 | -56.64 | $9.25 | 100500 |
| 2025-05-14 | -60.58 | $9.06 | 106900 |
| 2025-05-13 | -43.98 | $9.86 | 75037 |
| 2025-05-12 | -38.38 | $10.13 | 113806 |
| 2025-05-09 | -45.56 | $9.62 | 66236 |
| 2025-05-08 | -37.84 | $10.02 | 81962 |
| 2025-05-07 | -47.25 | $9.49 | 210141 |
| 2025-05-06 | -54.46 | $9.11 | 131647 |
| 2025-05-05 | -29.60 | $10.42 | 76213 |
| 2025-05-02 | -21.44 | $10.85 | 301100 |
| 2025-05-01 | -5.37 | $10.59 | 182748 |
| 2025-04-30 | -36.82 | $9.25 | 799429 |
| 2025-04-29 | -48.89 | $8.79 | 329824 |
| 2025-04-28 | -68.07 | $8.38 | 213200 |
| 2025-04-25 | -71.32 | $8.21 | 307400 |
| 2025-04-24 | -81.07 | $7.70 | 225900 |
| 2025-04-23 | -45.70 | $9.55 | 232900 |
| 2025-04-22 | -44.35 | $9.86 | 178145 |
| 2025-04-21 | -57.24 | $9.13 | 100502 |
| 2025-04-17 | -72.45 | $8.41 | 120600 |
| 2025-04-16 | -76.18 | $8.18 | 103200 |
| 2025-04-15 | -77.47 | $8.10 | 178900 |
| 2025-04-14 | -71.31 | $8.50 | 124500 |
| 2025-04-11 | -82.19 | $7.83 | 236900 |
| 2025-04-10 | -85.85 | $7.60 | 231535 |
| 2025-04-09 | -79.97 | $7.97 | 173900 |
| 2025-04-08 | -95.26 | $7.57 | 303500 |
| 2025-04-07 | -87.37 | $8.92 | 407300 |
| 2025-04-04 | -84.15 | $9.07 | 327522 |
| 2025-04-03 | -99.47 | $9.32 | 125713 |
| 2025-04-02 | -75.21 | $10.37 | 166544 |
| 2025-04-01 | -88.45 | $9.90 | 1.0M |
| 2025-03-31 | -64.24 | $11.01 | 285632 |
| 2025-03-28 | -51.27 | $11.42 | 68509 |
| 2025-03-27 | -56.01 | $11.27 | 133300 |
| 2025-03-26 | -73.81 | $10.76 | 148313 |
| 2025-03-25 | -47.92 | $11.63 | 361000 |
| 2025-03-24 | -41.07 | $11.86 | 398500 |
| 2025-03-21 | -62.50 | $11.14 | 2.2M |
| 2025-03-20 | -38.10 | $11.96 | 198100 |
| 2025-03-19 | -32.74 | $12.14 | 200940 |
| 2025-03-18 | -38.42 | $12.06 | 152900 |
| 2025-03-17 | -54.52 | $11.49 | 175714 |
| 2025-03-14 | -72.75 | $10.99 | 113300 |
| 2025-03-13 | -63.47 | $11.30 | 43529 |
| 2025-03-12 | -63.47 | $11.30 | 124200 |
| 2025-03-11 | -65.87 | $11.22 | 180900 |
| 2025-03-10 | -58.54 | $11.78 | 186929 |
| 2025-03-07 | -54.72 | $12.00 | 104946 |
| 2025-03-06 | -61.08 | $11.73 | 163000 |
| 2025-03-05 | -57.78 | $11.87 | 65000 |
| 2025-03-04 | -66.92 | $11.84 | 152294 |
| 2025-03-03 | -84.03 | $11.04 | 92434 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
23.06
2026-07-16
Close Price
$27.17
Vol: 819668
Average Directional Index - Detailed Analysis
Minimum
1.97
Average
23.81
Maximum
54.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.06 | $27.17 | 819668 |
| 2026-07-15 | 24.08 | $29.39 | 346802 |
| 2026-07-14 | 24.51 | $29.88 | 411327 |
| 2026-07-13 | 24.87 | $29.18 | 508343 |
| 2026-07-10 | 25.31 | $30.57 | 789800 |
| 2026-07-09 | 25.77 | $32.42 | 584905 |
| 2026-07-08 | 24.98 | $31.99 | 1.1M |
| 2026-07-07 | 24.15 | $32.84 | 628609 |
| 2026-07-06 | 23.02 | $32.35 | 592200 |
| 2026-07-02 | 22.06 | $31.26 | 575729 |
| 2026-07-01 | 21.37 | $29.81 | 1.1M |
| 2026-06-30 | 20.86 | $29.84 | 653200 |
| 2026-06-29 | 20.33 | $29.00 | 772344 |
| 2026-06-26 | 20.21 | $28.43 | 3.5M |
| 2026-06-25 | 20.09 | $27.02 | 1.2M |
| 2026-06-24 | 20.49 | $26.67 | 657600 |
| 2026-06-23 | 21.56 | $26.41 | 649114 |
| 2026-06-22 | 22.41 | $25.57 | 530342 |
| 2026-06-18 | 23.08 | $25.68 | 1.4M |
| 2026-06-17 | 23.68 | $24.84 | 474000 |
| 2026-06-16 | 23.77 | $23.86 | 533800 |
| 2026-06-15 | 23.55 | $24.27 | 635400 |
| 2026-06-12 | 23.38 | $24.05 | 596600 |
| 2026-06-11 | 23.32 | $24.09 | 643225 |
| 2026-06-10 | 23.08 | $23.66 | 746830 |
| 2026-06-09 | 22.58 | $23.93 | 679500 |
| 2026-06-08 | 22.12 | $23.58 | 449049 |
| 2026-06-05 | 21.81 | $24.27 | 445614 |
| 2026-06-04 | 21.52 | $25.40 | 455900 |
| 2026-06-03 | 21.54 | $24.86 | 413307 |
| 2026-06-02 | 21.29 | $24.29 | 286500 |
| 2026-06-01 | 21.11 | $25.46 | 522500 |
| 2026-05-29 | 21.25 | $26.46 | 674500 |
| 2026-05-28 | 21.67 | $26.40 | 178986 |
| 2026-05-27 | 22.05 | $26.05 | 401900 |
| 2026-05-26 | 22.60 | $26.35 | 495105 |
| 2026-05-22 | 23.01 | $25.78 | 405302 |
| 2026-05-21 | 23.56 | $25.75 | 440154 |
| 2026-05-20 | 24.05 | $25.03 | 347613 |
| 2026-05-19 | 24.41 | $24.46 | 470236 |
| 2026-05-18 | 24.56 | $24.50 | 596300 |
| 2026-05-15 | 24.84 | $25.56 | 411801 |
| 2026-05-14 | 25.42 | $26.43 | 351000 |
| 2026-05-13 | 26.20 | $26.96 | 845321 |
| 2026-05-12 | 27.03 | $25.78 | 350549 |
| 2026-05-11 | 27.56 | $25.52 | 546075 |
| 2026-05-08 | 28.19 | $26.03 | 535000 |
| 2026-05-07 | 28.53 | $25.47 | 468771 |
| 2026-05-06 | 28.89 | $26.47 | 325100 |
| 2026-05-05 | 29.63 | $26.56 | 557418 |
| 2026-05-04 | 30.41 | $26.93 | 707648 |
| 2026-05-01 | 31.39 | $27.17 | 860500 |
| 2026-04-30 | 32.21 | $26.58 | 576800 |
| 2026-04-29 | 32.82 | $25.68 | 412647 |
| 2026-04-28 | 33.16 | $25.95 | 655600 |
| 2026-04-27 | 33.56 | $26.47 | 588031 |
| 2026-04-24 | 33.79 | $25.81 | 504000 |
| 2026-04-23 | 33.82 | $26.01 | 583700 |
| 2026-04-22 | 33.90 | $26.50 | 2.2M |
| 2026-04-21 | 34.09 | $25.69 | 716600 |
| 2026-04-20 | 33.55 | $26.84 | 531200 |
| 2026-04-17 | 33.20 | $28.09 | 1.4M |
| 2026-04-16 | 32.82 | $26.87 | 421800 |
| 2026-04-15 | 32.00 | $26.85 | 861322 |
| 2026-04-14 | 31.13 | $27.68 | 2.5M |
| 2026-04-13 | 30.29 | $27.42 | 1.3M |
| 2026-04-10 | 29.41 | $26.69 | 1.1M |
| 2026-04-09 | 28.25 | $27.88 | 856025 |
| 2026-04-08 | 27.12 | $28.09 | 927079 |
| 2026-04-07 | 26.02 | $28.33 | 565335 |
| 2026-04-06 | 24.84 | $29.00 | 550647 |
| 2026-04-02 | 23.65 | $28.71 | 780500 |
| 2026-04-01 | 22.40 | $29.05 | 934355 |
| 2026-03-31 | 21.16 | $29.85 | 1.7M |
| 2026-03-30 | 19.93 | $29.01 | 1.1M |
| 2026-03-27 | 18.46 | $30.38 | 1.7M |
| 2026-03-26 | 16.96 | $31.71 | 1.7M |
| 2026-03-25 | 15.46 | $31.73 | 8.2M |
| 2026-03-24 | 13.88 | $49.00 | 559233 |
| 2026-03-23 | 14.57 | $49.00 | 523736 |
| 2026-03-20 | 15.08 | $48.03 | 1.3M |
| 2026-03-19 | 15.37 | $49.43 | 649054 |
| 2026-03-18 | 15.83 | $48.47 | 491620 |
| 2026-03-17 | 15.94 | $50.39 | 922204 |
| 2026-03-16 | 15.42 | $51.26 | 899722 |
| 2026-03-13 | 14.66 | $50.21 | 1.1M |
| 2026-03-12 | 14.01 | $51.84 | 703576 |
| 2026-03-11 | 13.38 | $50.44 | 493874 |
| 2026-03-10 | 13.02 | $51.06 | 1.3M |
| 2026-03-09 | 12.64 | $45.06 | 495509 |
| 2026-03-06 | 12.98 | $44.83 | 383500 |
| 2026-03-05 | 13.41 | $45.30 | 350115 |
| 2026-03-04 | 13.93 | $46.48 | 414249 |
| 2026-03-03 | 14.48 | $44.18 | 289900 |
| 2026-03-02 | 15.01 | $45.61 | 236603 |
| 2026-02-27 | 15.75 | $45.59 | 379641 |
| 2026-02-26 | 16.33 | $45.84 | 339819 |
| 2026-02-25 | 16.93 | $47.23 | 490857 |
| 2026-02-24 | 17.29 | $45.30 | 294641 |
| 2026-02-23 | 18.00 | $45.54 | 378331 |
| 2026-02-20 | 18.74 | $44.22 | 267600 |
| 2026-02-19 | 19.47 | $45.04 | 291235 |
| 2026-02-18 | 20.25 | $45.08 | 577109 |
| 2026-02-17 | 20.86 | $46.97 | 339800 |
| 2026-02-13 | 21.55 | $46.01 | 416832 |
| 2026-02-12 | 21.85 | $47.04 | 589499 |
| 2026-02-11 | 22.39 | $47.22 | 818100 |
| 2026-02-10 | 22.95 | $48.37 | 283140 |
| 2026-02-09 | 23.26 | $47.71 | 340183 |
| 2026-02-06 | 23.73 | $45.03 | 663500 |
| 2026-02-05 | 24.64 | $43.95 | 953700 |
| 2026-02-04 | 25.60 | $48.14 | 598500 |
| 2026-02-03 | 25.06 | $47.97 | 748731 |
| 2026-02-02 | 24.53 | $46.53 | 741980 |
| 2026-01-30 | 24.28 | $43.58 | 486900 |
| 2026-01-29 | 24.42 | $45.00 | 629600 |
| 2026-01-28 | 24.59 | $43.36 | 462600 |
| 2026-01-27 | 24.74 | $45.34 | 501800 |
| 2026-01-26 | 24.03 | $44.58 | 385700 |
| 2026-01-23 | 23.47 | $44.27 | 548300 |
| 2026-01-22 | 22.88 | $46.20 | 491922 |
| 2026-01-21 | 22.38 | $43.70 | 428102 |
| 2026-01-20 | 22.27 | $44.34 | 546491 |
| 2026-01-16 | 22.29 | $40.77 | 229675 |
| 2026-01-15 | 23.22 | $39.81 | 274000 |
| 2026-01-14 | 24.20 | $41.11 | 537200 |
| 2026-01-13 | 25.23 | $41.39 | 511437 |
| 2026-01-12 | 25.56 | $40.19 | 201800 |
| 2026-01-09 | 26.41 | $40.32 | 210527 |
| 2026-01-08 | 27.11 | $38.95 | 145400 |
| 2026-01-07 | 27.84 | $40.37 | 337700 |
| 2026-01-06 | 28.67 | $38.37 | 244036 |
| 2026-01-05 | 30.00 | $38.63 | 314100 |
| 2026-01-02 | 31.36 | $39.77 | 437300 |
| 2025-12-31 | 32.54 | $41.43 | 398000 |
| 2025-12-30 | 33.15 | $40.05 | 243700 |
| 2025-12-29 | 34.02 | $40.55 | 424630 |
| 2025-12-26 | 34.76 | $42.10 | 212900 |
| 2025-12-24 | 35.02 | $42.08 | 92100 |
| 2025-12-23 | 35.14 | $42.30 | 336618 |
| 2025-12-22 | 35.26 | $41.98 | 390145 |
| 2025-12-19 | 35.50 | $41.71 | 1.6M |
| 2025-12-18 | 35.78 | $40.62 | 1.1M |
| 2025-12-17 | 36.48 | $38.40 | 379537 |
| 2025-12-16 | 37.21 | $40.35 | 409800 |
| 2025-12-15 | 37.51 | $39.71 | 667441 |
| 2025-12-12 | 37.82 | $38.86 | 332544 |
| 2025-12-11 | 38.44 | $39.57 | 369731 |
| 2025-12-10 | 39.08 | $38.61 | 482800 |
| 2025-12-09 | 39.76 | $40.76 | 294000 |
| 2025-12-08 | 39.48 | $41.46 | 421240 |
| 2025-12-05 | 38.84 | $41.71 | 245612 |
| 2025-12-04 | 38.17 | $42.60 | 516900 |
| 2025-12-03 | 37.46 | $41.49 | 574166 |
| 2025-12-02 | 36.91 | $37.27 | 367900 |
| 2025-12-01 | 37.08 | $37.60 | 479352 |
| 2025-11-28 | 37.23 | $37.75 | 200100 |
| 2025-11-26 | 37.35 | $38.00 | 344533 |
| 2025-11-25 | 37.54 | $36.70 | 276300 |
| 2025-11-24 | 38.07 | $36.66 | 301115 |
| 2025-11-21 | 38.50 | $36.26 | 398300 |
| 2025-11-20 | 39.05 | $35.57 | 358638 |
| 2025-11-19 | 39.22 | $35.54 | 679400 |
| 2025-11-18 | 39.54 | $33.23 | 439916 |
| 2025-11-17 | 40.42 | $33.53 | 534200 |
| 2025-11-14 | 41.33 | $32.53 | 912700 |
| 2025-11-13 | 42.52 | $31.84 | 399400 |
| 2025-11-12 | 44.08 | $32.56 | 472600 |
| 2025-11-11 | 45.12 | $32.26 | 486058 |
| 2025-11-10 | 46.37 | $30.49 | 390735 |
| 2025-11-07 | 48.32 | $28.60 | 333600 |
| 2025-11-06 | 50.43 | $29.63 | 276100 |
| 2025-11-05 | 52.35 | $30.27 | 662300 |
| 2025-11-04 | 54.37 | $32.42 | 280017 |
| 2025-11-03 | 54.22 | $33.24 | 378300 |
| 2025-10-31 | 53.46 | $32.91 | 176922 |
| 2025-10-30 | 52.64 | $33.22 | 315584 |
| 2025-10-29 | 51.79 | $31.26 | 274000 |
| 2025-10-28 | 51.05 | $32.10 | 310652 |
| 2025-10-27 | 50.33 | $31.00 | 220623 |
| 2025-10-24 | 49.75 | $30.39 | 287000 |
| 2025-10-23 | 49.24 | $29.90 | 267900 |
| 2025-10-22 | 48.70 | $29.12 | 367200 |
| 2025-10-21 | 48.27 | $29.52 | 280051 |
| 2025-10-20 | 47.80 | $29.75 | 387318 |
| 2025-10-17 | 47.71 | $27.81 | 195000 |
| 2025-10-16 | 47.78 | $28.45 | 235104 |
| 2025-10-15 | 47.44 | $29.26 | 433624 |
| 2025-10-14 | 47.15 | $28.50 | 210831 |
| 2025-10-13 | 46.91 | $28.57 | 598633 |
| 2025-10-10 | 46.66 | $27.43 | 270100 |
| 2025-10-09 | 46.39 | $28.76 | 296946 |
| 2025-10-08 | 45.61 | $28.60 | 770815 |
| 2025-10-07 | 44.78 | $27.86 | 348300 |
| 2025-10-06 | 44.14 | $27.52 | 311278 |
| 2025-10-03 | 43.47 | $27.11 | 405556 |
| 2025-10-02 | 42.93 | $26.50 | 305609 |
| 2025-10-01 | 42.53 | $25.81 | 307700 |
| 2025-09-30 | 41.86 | $25.93 | 480000 |
| 2025-09-29 | 41.14 | $25.20 | 476523 |
| 2025-09-26 | 40.16 | $27.00 | 609200 |
| 2025-09-25 | 38.44 | $26.35 | 747343 |
| 2025-09-24 | 36.69 | $26.18 | 975900 |
| 2025-09-23 | 34.86 | $24.88 | 430658 |
| 2025-09-22 | 33.20 | $23.67 | 500700 |
| 2025-09-19 | 31.60 | $22.94 | 2.6M |
| 2025-09-18 | 29.89 | $23.48 | 548000 |
| 2025-09-17 | 27.78 | $23.50 | 509792 |
| 2025-09-16 | 25.58 | $23.46 | 390825 |
| 2025-09-15 | 23.26 | $23.25 | 556572 |
| 2025-09-12 | 21.01 | $23.30 | 1.3M |
| 2025-09-11 | 18.65 | $24.80 | 5.1M |
| 2025-09-10 | 16.16 | $16.02 | 301600 |
| 2025-09-09 | 15.14 | $16.34 | 473300 |
| 2025-09-08 | 14.21 | $14.97 | 272600 |
| 2025-09-05 | 13.66 | $15.88 | 309623 |
| 2025-09-04 | 13.08 | $15.04 | 355613 |
| 2025-09-03 | 12.69 | $15.19 | 390511 |
| 2025-09-02 | 11.78 | $15.32 | 513701 |
| 2025-08-29 | 11.17 | $14.49 | 358404 |
| 2025-08-28 | 10.91 | $14.27 | 1.3M |
| 2025-08-27 | 10.88 | $13.87 | 430233 |
| 2025-08-26 | 10.85 | $14.05 | 550631 |
| 2025-08-25 | 10.89 | $13.31 | 235000 |
| 2025-08-22 | 11.37 | $13.49 | 264000 |
| 2025-08-21 | 11.82 | $13.23 | 192300 |
| 2025-08-20 | 12.35 | $13.48 | 476500 |
| 2025-08-19 | 12.76 | $13.45 | 215002 |
| 2025-08-18 | 13.34 | $13.35 | 140316 |
| 2025-08-15 | 13.72 | $13.50 | 136600 |
| 2025-08-14 | 14.30 | $13.35 | 101196 |
| 2025-08-13 | 14.84 | $13.60 | 299100 |
| 2025-08-12 | 15.31 | $13.74 | 99702 |
| 2025-08-11 | 16.06 | $13.47 | 113700 |
| 2025-08-08 | 16.85 | $13.14 | 72348 |
| 2025-08-07 | 17.68 | $13.32 | 156249 |
| 2025-08-06 | 18.55 | $14.25 | 105400 |
| 2025-08-05 | 19.20 | $14.51 | 310000 |
| 2025-08-04 | 19.81 | $15.25 | 190900 |
| 2025-08-01 | 20.49 | $14.90 | 243300 |
| 2025-07-31 | 21.35 | $14.75 | 270205 |
| 2025-07-30 | 22.09 | $15.50 | 114701 |
| 2025-07-29 | 22.36 | $15.74 | 117840 |
| 2025-07-28 | 22.66 | $16.36 | 46422 |
| 2025-07-25 | 22.37 | $16.82 | 51200 |
| 2025-07-24 | 22.15 | $16.45 | 85900 |
| 2025-07-23 | 21.92 | $17.64 | 331515 |
| 2025-07-22 | 21.22 | $16.94 | 131300 |
| 2025-07-21 | 21.07 | $16.66 | 297400 |
| 2025-07-18 | 20.36 | $17.78 | 113363 |
| 2025-07-17 | 19.17 | $17.06 | 130400 |
| 2025-07-16 | 18.23 | $16.26 | 122203 |
| 2025-07-15 | 17.47 | $16.01 | 89300 |
| 2025-07-14 | 16.83 | $15.74 | 71623 |
| 2025-07-11 | 16.28 | $15.05 | 127024 |
| 2025-07-10 | 15.35 | $15.64 | 88018 |
| 2025-07-09 | 14.40 | $15.08 | 201311 |
| 2025-07-08 | 13.50 | $15.06 | 254711 |
| 2025-07-07 | 12.55 | $12.12 | 105700 |
| 2025-07-03 | 12.98 | $11.50 | 78200 |
| 2025-07-02 | 13.43 | $11.86 | 121108 |
| 2025-07-01 | 13.62 | $11.66 | 97800 |
| 2025-06-30 | 13.82 | $12.27 | 146029 |
| 2025-06-27 | 13.58 | $12.13 | 237700 |
| 2025-06-26 | 13.57 | $12.74 | 133918 |
| 2025-06-25 | 13.57 | $11.41 | 86900 |
| 2025-06-24 | 14.16 | $10.33 | 113142 |
| 2025-06-23 | 14.60 | $10.73 | 125200 |
| 2025-06-20 | 15.28 | $11.18 | 152700 |
| 2025-06-18 | 15.99 | $11.26 | 157000 |
| 2025-06-17 | 16.66 | $12.39 | 110619 |
| 2025-06-16 | 16.58 | $13.31 | 62600 |
| 2025-06-13 | 15.93 | $13.40 | 101405 |
| 2025-06-12 | 15.40 | $13.55 | 83015 |
| 2025-06-11 | 14.85 | $12.78 | 40846 |
| 2025-06-10 | 14.54 | $12.87 | 63200 |
| 2025-06-09 | 14.21 | $12.81 | 43500 |
| 2025-06-06 | 13.83 | $12.93 | 67800 |
| 2025-06-05 | 13.31 | $13.34 | 71231 |
| 2025-06-04 | 12.72 | $13.87 | 95616 |
| 2025-06-03 | 12.01 | $13.66 | 175864 |
| 2025-06-02 | 11.47 | $12.10 | 227109 |
| 2025-05-30 | 11.53 | $10.01 | 147300 |
| 2025-05-29 | 11.64 | $12.17 | 67525 |
| 2025-05-28 | 10.96 | $11.48 | 80603 |
| 2025-05-27 | 10.48 | $11.20 | 85600 |
| 2025-05-23 | 9.98 | $10.28 | 39656 |
| 2025-05-22 | 9.99 | $10.17 | 48585 |
| 2025-05-21 | 9.88 | $10.52 | 98100 |
| 2025-05-20 | 9.78 | $10.11 | 77350 |
| 2025-05-19 | 9.79 | $9.70 | 88465 |
| 2025-05-16 | 10.00 | $9.25 | 85000 |
| 2025-05-15 | 10.46 | $9.25 | 100500 |
| 2025-05-14 | 10.96 | $9.06 | 106900 |
| 2025-05-13 | 11.26 | $9.86 | 75037 |
| 2025-05-12 | 11.18 | $10.13 | 113806 |
| 2025-05-09 | 11.14 | $9.62 | 66236 |
| 2025-05-08 | 11.11 | $10.02 | 81962 |
| 2025-05-07 | 11.12 | $9.49 | 210141 |
| 2025-05-06 | 11.38 | $9.11 | 131647 |
| 2025-05-05 | 11.58 | $10.42 | 76213 |
| 2025-05-02 | 11.29 | $10.85 | 301100 |
| 2025-05-01 | 10.74 | $10.59 | 182748 |
| 2025-04-30 | 10.53 | $9.25 | 799429 |
| 2025-04-29 | 10.87 | $8.79 | 329824 |
| 2025-04-28 | 11.37 | $8.38 | 213200 |
| 2025-04-25 | 11.89 | $8.21 | 307400 |
| 2025-04-24 | 12.33 | $7.70 | 225900 |
| 2025-04-23 | 12.92 | $9.55 | 232900 |
| 2025-04-22 | 12.93 | $9.86 | 178145 |
| 2025-04-21 | 13.11 | $9.13 | 100502 |
| 2025-04-17 | 13.74 | $8.41 | 120600 |
| 2025-04-16 | 14.31 | $8.18 | 103200 |
| 2025-04-15 | 14.74 | $8.10 | 178900 |
| 2025-04-14 | 15.36 | $8.50 | 124500 |
| 2025-04-11 | 15.90 | $7.83 | 236900 |
| 2025-04-10 | 16.05 | $7.60 | 231535 |
| 2025-04-09 | 16.35 | $7.97 | 173900 |
| 2025-04-08 | 16.66 | $7.57 | 303500 |
| 2025-04-07 | 17.19 | $8.92 | 407300 |
| 2025-04-04 | 17.94 | $9.07 | 327522 |
| 2025-04-03 | 18.80 | $9.32 | 125713 |
| 2025-04-02 | 19.31 | $10.37 | 166544 |
| 2025-04-01 | 19.69 | $9.90 | 1.0M |
| 2025-03-31 | 20.08 | $11.01 | 285632 |
| 2025-03-28 | 20.21 | $11.42 | 68509 |
| 2025-03-27 | 20.04 | $11.27 | 133300 |
| 2025-03-26 | 19.90 | $10.76 | 148313 |
| 2025-03-25 | 19.71 | $11.63 | 361000 |
| 2025-03-24 | 19.25 | $11.86 | 398500 |
| 2025-03-21 | 18.89 | $11.14 | 2.2M |
| 2025-03-20 | 18.36 | $11.96 | 198100 |
| 2025-03-19 | 17.50 | $12.14 | 200940 |
| 2025-03-18 | 16.58 | $12.06 | 152900 |
| 2025-03-17 | 15.60 | $11.49 | 175714 |
| 2025-03-14 | 14.58 | $10.99 | 113300 |
| 2025-03-13 | 13.71 | $11.30 | 43529 |
| 2025-03-12 | 12.66 | $11.30 | 124200 |
| 2025-03-11 | 11.54 | $11.22 | 180900 |
| 2025-03-10 | 10.29 | $11.78 | 186929 |
| 2025-03-07 | 8.72 | $12.00 | 104946 |
| 2025-03-06 | 7.06 | $11.73 | 163000 |
| 2025-03-05 | 5.46 | $11.87 | 65000 |
| 2025-03-04 | 3.73 | $11.84 | 152294 |
| 2025-03-03 | 1.97 | $11.04 | 92434 |
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