Is abrdn Emerging Markets Dividend Active ETF (AGEM) a Buy, Sell, or Hold?
Enter your email address below for free access to our abrdn Emerging Markets Dividend Active ETF (AGEM) research center and poll results.
NASDAQ : AGEM
abrdn Emerging Markets Dividend Active ETF — Technical Indicators
$46.695 USD
-$0.55 (-1.15%)
- Volume
- 230
- Average Volume
- 14.61K
- Market Capitalization
- $107.43M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.50
- Year Low
- $33.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
47.77
2026-07-24
Close Price
$46.72
Vol: 230
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.02
Average
38.08
Maximum
49.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.77 | $46.72 | 230 |
| 2026-07-23 | 47.89 | $47.21 | 6000 |
| 2026-07-22 | 47.94 | $47.61 | 6821 |
| 2026-07-21 | 48.00 | $47.73 | 5221 |
| 2026-07-20 | 48.18 | $46.30 | 3100 |
| 2026-07-17 | 48.42 | $46.25 | 1900 |
| 2026-07-16 | 48.60 | $46.37 | 9334 |
| 2026-07-15 | 48.78 | $47.47 | 6202 |
| 2026-07-14 | 48.92 | $47.71 | 10100 |
| 2026-07-13 | 48.99 | $46.86 | 7413 |
| 2026-07-10 | 49.09 | $48.48 | 6700 |
| 2026-07-09 | 49.00 | $48.37 | 32700 |
| 2026-07-08 | 48.94 | $48.09 | 6920 |
| 2026-07-07 | 48.90 | $47.99 | 8000 |
| 2026-07-06 | 48.82 | $49.42 | 3400 |
| 2026-07-02 | 48.82 | $47.60 | 2300 |
| 2026-07-01 | 48.95 | $48.19 | 9800 |
| 2026-06-30 | 49.10 | $49.38 | 4000 |
| 2026-06-29 | 49.15 | $48.87 | 9600 |
| 2026-06-26 | 49.17 | $48.71 | 10500 |
| 2026-06-25 | 49.20 | $49.23 | 6805 |
| 2026-06-24 | 49.19 | $48.21 | 6000 |
| 2026-06-23 | 49.23 | $48.67 | 8700 |
| 2026-06-22 | 49.16 | $51.39 | 12800 |
| 2026-06-18 | 48.97 | $51.07 | 7013 |
| 2026-06-17 | 48.77 | $49.85 | 13500 |
| 2026-06-16 | 48.58 | $49.94 | 7400 |
| 2026-06-15 | 48.43 | $50.46 | 8300 |
| 2026-06-12 | 48.24 | $49.08 | 8800 |
| 2026-06-11 | 48.21 | $48.89 | 17182 |
| 2026-06-10 | 48.19 | $46.60 | 3801 |
| 2026-06-09 | 48.25 | $47.22 | 7427 |
| 2026-06-08 | 48.36 | $47.23 | 408500 |
| 2026-06-05 | 48.44 | $46.42 | 11900 |
| 2026-06-04 | 48.52 | $49.38 | 8900 |
| 2026-06-03 | 48.50 | $50.29 | 10833 |
| 2026-06-02 | 48.34 | $51.03 | 7200 |
| 2026-06-01 | 48.10 | $50.53 | 16400 |
| 2026-05-29 | 47.86 | $49.10 | 14500 |
| 2026-05-28 | 47.70 | $49.35 | 8247 |
| 2026-05-27 | 47.47 | $49.08 | 6026 |
| 2026-05-26 | 47.27 | $49.03 | 9220 |
| 2026-05-22 | 47.09 | $47.33 | 6837 |
| 2026-05-21 | 47.00 | $47.42 | 6943 |
| 2026-05-20 | 46.85 | $47.14 | 8200 |
| 2026-05-19 | 46.77 | $46.14 | 4829 |
| 2026-05-18 | 46.68 | $46.85 | 8217 |
| 2026-05-15 | 46.59 | $46.71 | 4500 |
| 2026-05-14 | 46.52 | $48.42 | 6500 |
| 2026-05-13 | 46.34 | $48.49 | 6678 |
| 2026-05-12 | 46.13 | $47.81 | 6000 |
| 2026-05-11 | 45.96 | $49.36 | 5000 |
| 2026-05-08 | 45.68 | $49.00 | 5200 |
| 2026-05-07 | 45.40 | $48.01 | 18100 |
| 2026-05-06 | 45.15 | $48.90 | 9149 |
| 2026-05-05 | 44.87 | $47.10 | 4104 |
| 2026-05-04 | 44.57 | $46.17 | 10504 |
| 2026-05-01 | 44.31 | $45.88 | 6200 |
| 2026-04-30 | 44.04 | $45.77 | 3327 |
| 2026-04-29 | 43.80 | $44.86 | 7912 |
| 2026-04-28 | 43.58 | $45.05 | 5602 |
| 2026-04-27 | 43.29 | $45.47 | 3300 |
| 2026-04-24 | 43.00 | $45.38 | 4000 |
| 2026-04-23 | 42.73 | $44.55 | 6202 |
| 2026-04-22 | 42.55 | $45.38 | 3849 |
| 2026-04-21 | 42.32 | $44.47 | 5739 |
| 2026-04-20 | 42.17 | $44.99 | 4800 |
| 2026-04-17 | 41.93 | $45.40 | 3300 |
| 2026-04-16 | 41.74 | $44.67 | 14600 |
| 2026-04-15 | 41.58 | $44.45 | 7407 |
| 2026-04-14 | 41.47 | $44.31 | 23000 |
| 2026-04-13 | 41.35 | $43.71 | 25340 |
| 2026-04-10 | 41.22 | $43.38 | 11800 |
| 2026-04-09 | 41.10 | $43.20 | 26562 |
| 2026-04-08 | 41.08 | $43.22 | 6800 |
| 2026-04-07 | 41.05 | $41.05 | 6143 |
| 2026-04-06 | 41.11 | $41.01 | 741600 |
| 2026-04-02 | 41.12 | $40.49 | 12300 |
| 2026-04-01 | 41.17 | $40.89 | 4828 |
| 2026-03-31 | 41.26 | $40.56 | 7833 |
| 2026-03-30 | 41.34 | $39.22 | 9600 |
| 2026-03-27 | 41.59 | $39.73 | 14483 |
| 2026-03-26 | 41.85 | $39.85 | 12700 |
| 2026-03-25 | 42.12 | $41.08 | 4290 |
| 2026-03-24 | 42.35 | $40.78 | 6835 |
| 2026-03-23 | 42.57 | $41.45 | 3297 |
| 2026-03-20 | 42.72 | $40.14 | 8800 |
| 2026-03-19 | 42.96 | $41.51 | 8347 |
| 2026-03-18 | 43.08 | $41.47 | 7819 |
| 2026-03-17 | 43.21 | $42.29 | 7229 |
| 2026-03-16 | 43.28 | $42.06 | 4400 |
| 2026-03-13 | 43.37 | $40.92 | 12167 |
| 2026-03-12 | 43.50 | $41.12 | 9725 |
| 2026-03-11 | 43.64 | $42.73 | 2805 |
| 2026-03-10 | 43.68 | $42.59 | 3632 |
| 2026-03-09 | 43.72 | $42.22 | 7800 |
| 2026-03-06 | 43.76 | $41.25 | 8300 |
| 2026-03-05 | 43.79 | $41.54 | 13520 |
| 2026-03-04 | 43.82 | $42.69 | 17600 |
| 2026-03-03 | 43.83 | $42.08 | 21500 |
| 2026-03-02 | 43.84 | $44.33 | 47003 |
| 2026-02-27 | 43.73 | $44.97 | 8100 |
| 2026-02-26 | 43.62 | $45.18 | 10700 |
| 2026-02-25 | 43.51 | $45.75 | 14900 |
| 2026-02-24 | 43.35 | $45.19 | 10900 |
| 2026-02-23 | 43.19 | $44.43 | 4500 |
| 2026-02-20 | 43.05 | $44.85 | 8400 |
| 2026-02-19 | 42.88 | $43.99 | 15744 |
| 2026-02-18 | 42.74 | $44.04 | 16300 |
| 2026-02-17 | 42.57 | $43.63 | 5424 |
| 2026-02-13 | 42.43 | $43.91 | 7400 |
| 2026-02-12 | 42.27 | $43.50 | 14024 |
| 2026-02-11 | 42.12 | $44.02 | 14700 |
| 2026-02-10 | 41.94 | $43.43 | 11933 |
| 2026-02-09 | 41.81 | $43.40 | 17000 |
| 2026-02-06 | 41.65 | $43.03 | 916700 |
| 2026-02-05 | 41.50 | $41.84 | 14200 |
| 2026-02-04 | 41.41 | $42.14 | 10331 |
| 2026-02-03 | 41.31 | $42.86 | 11608 |
| 2026-02-02 | 41.16 | $42.38 | 5700 |
| 2026-01-30 | 41.01 | $42.00 | 3600 |
| 2026-01-29 | 40.83 | $42.86 | 5217 |
| 2026-01-28 | 40.61 | $42.89 | 12436 |
| 2026-01-27 | 40.39 | $42.67 | 8300 |
| 2026-01-26 | 40.19 | $41.88 | 10470 |
| 2026-01-23 | 40.02 | $41.72 | 4200 |
| 2026-01-22 | 39.84 | $41.43 | 7400 |
| 2026-01-21 | 39.67 | $41.13 | 33000 |
| 2026-01-20 | 39.51 | $40.59 | 7147 |
| 2026-01-16 | 39.37 | $40.88 | 5504 |
| 2026-01-15 | 39.19 | $40.78 | 9800 |
| 2026-01-14 | 39.04 | $40.55 | 3400 |
| 2026-01-13 | 38.91 | $40.39 | 7212 |
| 2026-01-12 | 38.79 | $40.73 | 4237 |
| 2026-01-09 | 38.67 | $40.23 | 25125 |
| 2026-01-08 | 38.58 | $40.02 | 10800 |
| 2026-01-07 | 38.48 | $39.97 | 10200 |
| 2026-01-06 | 38.38 | $40.23 | 6300 |
| 2026-01-05 | 38.27 | $39.87 | 4611 |
| 2026-01-02 | 38.17 | $39.37 | 12500 |
| 2025-12-31 | 38.10 | $38.39 | 1400 |
| 2025-12-30 | 38.08 | $38.51 | 5416 |
| 2025-12-29 | 38.04 | $38.47 | 3000 |
| 2025-12-26 | 38.00 | $38.63 | 5200 |
| 2025-12-24 | 37.95 | $38.44 | 9700 |
| 2025-12-23 | 37.89 | $38.24 | 5600 |
| 2025-12-22 | 37.85 | $38.00 | 8408 |
| 2025-12-19 | 37.78 | $37.90 | 5446 |
| 2025-12-18 | 37.72 | $37.83 | 2900 |
| 2025-12-17 | 37.68 | $37.33 | 5145 |
| 2025-12-16 | 37.68 | $37.63 | 14016 |
| 2025-12-15 | 37.67 | $38.00 | 8033 |
| 2025-12-12 | 37.66 | $37.96 | 7807 |
| 2025-12-11 | 37.65 | $38.36 | 8400 |
| 2025-12-10 | 37.65 | $38.43 | 19133 |
| 2025-12-09 | 37.65 | $38.00 | 5336 |
| 2025-12-08 | 37.66 | $37.99 | 6000 |
| 2025-12-05 | 37.64 | $38.04 | 5700 |
| 2025-12-04 | 37.63 | $37.93 | 5300 |
| 2025-12-03 | 37.65 | $37.95 | 5242 |
| 2025-12-02 | 37.64 | $37.88 | 4035 |
| 2025-12-01 | 37.68 | $37.71 | 3327 |
| 2025-11-28 | 37.71 | $37.69 | 1005 |
| 2025-11-26 | 37.74 | $37.66 | 4408 |
| 2025-11-25 | 37.80 | $37.35 | 6700 |
| 2025-11-24 | 37.85 | $37.29 | 4500 |
| 2025-11-21 | 37.92 | $36.71 | 14200 |
| 2025-11-20 | 37.99 | $36.68 | 9605 |
| 2025-11-19 | 38.05 | $37.07 | 5939 |
| 2025-11-18 | 38.07 | $37.24 | 9801 |
| 2025-11-17 | 38.09 | $37.42 | 3005 |
| 2025-11-14 | 38.12 | $37.79 | 4013 |
| 2025-11-13 | 38.10 | $37.84 | 4621 |
| 2025-11-12 | 38.07 | $38.32 | 6048 |
| 2025-11-11 | 38.01 | $38.44 | 3938 |
| 2025-11-10 | 37.93 | $38.28 | 6800 |
| 2025-11-07 | 37.88 | $37.60 | 7600 |
| 2025-11-06 | 37.81 | $37.77 | 2800 |
| 2025-11-05 | 37.78 | $38.24 | 7504 |
| 2025-11-04 | 37.75 | $37.86 | 8749 |
| 2025-11-03 | 37.71 | $38.54 | 2103 |
| 2025-10-31 | 37.66 | $38.31 | 4500 |
| 2025-10-30 | 37.63 | $38.36 | 10509 |
| 2025-10-29 | 37.58 | $38.80 | 31600 |
| 2025-10-28 | 37.51 | $38.52 | 9001 |
| 2025-10-27 | 37.44 | $38.56 | 11800 |
| 2025-10-24 | 37.36 | $38.14 | 3000 |
| 2025-10-23 | 37.28 | $37.95 | 2800 |
| 2025-10-22 | 37.22 | $37.47 | 12000 |
| 2025-10-21 | 37.18 | $37.57 | 6900 |
| 2025-10-20 | 37.15 | $38.01 | 10100 |
| 2025-10-17 | 37.11 | $37.35 | 14697 |
| 2025-10-16 | 37.09 | $37.26 | 183800 |
| 2025-10-15 | 37.09 | $37.26 | 4427 |
| 2025-10-14 | 37.10 | $36.74 | 5800 |
| 2025-10-13 | 37.13 | $37.19 | 952200 |
| 2025-10-10 | 37.13 | $36.28 | 710919 |
| 2025-10-09 | 37.15 | $37.26 | 1100 |
| 2025-10-08 | 37.12 | $37.50 | 3400 |
| 2025-10-07 | 37.05 | $37.22 | 610 |
| 2025-10-06 | 36.99 | $37.45 | 1235 |
| 2025-10-03 | 36.90 | $37.63 | 1863 |
| 2025-10-02 | 36.79 | $37.52 | 2236 |
| 2025-10-01 | 36.67 | $37.38 | 2203 |
| 2025-09-30 | 36.55 | $37.12 | 900 |
| 2025-09-29 | 36.43 | $36.98 | 1719 |
| 2025-09-26 | 36.34 | $36.52 | 11800 |
| 2025-09-25 | 36.28 | $36.62 | 1921 |
| 2025-09-24 | 36.20 | $36.83 | 1406 |
| 2025-09-23 | 36.13 | $36.84 | 537 |
| 2025-09-22 | 36.06 | $37.15 | 708 |
| 2025-09-19 | 35.97 | $37.02 | 700 |
| 2025-09-18 | 35.86 | $37.29 | 3548 |
| 2025-09-17 | 35.74 | $37.49 | 900 |
| 2025-09-16 | 35.61 | $37.37 | 3200 |
| 2025-09-15 | 35.51 | $37.03 | 300 |
| 2025-09-12 | 35.41 | $36.76 | 800 |
| 2025-09-11 | 35.33 | $36.70 | 502 |
| 2025-09-10 | 35.27 | $36.16 | 300 |
| 2025-09-09 | 35.21 | $35.95 | 1800 |
| 2025-09-08 | 35.14 | $35.73 | 100 |
| 2025-09-05 | 35.08 | $35.41 | 307 |
| 2025-09-04 | 35.03 | $34.97 | 100 |
| 2025-09-03 | 34.99 | $35.02 | 337 |
| 2025-09-02 | 34.94 | $34.82 | 306 |
| 2025-08-29 | 34.90 | $35.14 | 614 |
| 2025-08-28 | 34.82 | $35.27 | 400 |
| 2025-08-27 | 34.73 | $35.14 | 900 |
| 2025-08-26 | 34.67 | $35.31 | 500 |
| 2025-08-25 | 34.61 | $35.37 | 400 |
| 2025-08-22 | 34.54 | $35.44 | 6000 |
| 2025-08-21 | 34.48 | $34.82 | 500 |
| 2025-08-20 | 34.46 | $34.83 | 100 |
| 2025-08-19 | 34.44 | $34.96 | 100 |
| 2025-08-18 | 34.40 | $35.27 | 900 |
| 2025-08-15 | 34.35 | $35.17 | 106 |
| 2025-08-14 | 34.28 | $35.10 | 300 |
| 2025-08-13 | 34.22 | $35.42 | 727 |
| 2025-08-12 | 34.13 | $35.06 | 12546 |
| 2025-08-11 | 34.05 | $34.47 | 300 |
| 2025-08-08 | 33.99 | $34.52 | 100 |
| 2025-08-07 | 33.92 | $34.49 | 500 |
| 2025-08-06 | 33.86 | $34.19 | 2527 |
| 2025-08-05 | 33.81 | $34.10 | 1000 |
| 2025-08-04 | 33.76 | $33.95 | 1000 |
| 2025-08-01 | 33.71 | $33.44 | 300 |
| 2025-07-31 | 33.71 | $33.60 | 1400 |
| 2025-07-30 | 33.69 | $33.81 | 1622 |
| 2025-07-29 | 33.66 | $34.17 | 100 |
| 2025-07-28 | 33.60 | $34.05 | 700 |
| 2025-07-25 | 33.55 | $34.23 | 339 |
| 2025-07-24 | 33.50 | $34.35 | 239 |
| 2025-07-23 | 33.42 | $34.53 | 2900 |
| 2025-07-22 | 33.33 | $34.11 | 421 |
| 2025-07-21 | 33.22 | $34.14 | 2300 |
| 2025-07-18 | 33.11 | $33.82 | 3300 |
| 2025-07-17 | 33.03 | $33.87 | 3800 |
| 2025-07-16 | 32.95 | $33.74 | 1423 |
| 2025-07-15 | 32.88 | $33.41 | 4825 |
| 2025-07-14 | 32.82 | $33.20 | 837 |
| 2025-07-11 | 32.79 | $33.29 | 2138 |
| 2025-07-10 | 32.76 | $33.25 | 438 |
| 2025-07-09 | 32.73 | $33.10 | 1800 |
| 2025-07-08 | 32.70 | $33.16 | 100 |
| 2025-07-07 | 32.65 | $32.91 | 1500 |
| 2025-07-03 | 32.61 | $33.43 | 431 |
| 2025-07-02 | 32.53 | $33.23 | 2302 |
| 2025-07-01 | 32.45 | $33.14 | 414 |
| 2025-06-30 | 32.37 | $33.07 | 3849 |
| 2025-06-27 | 32.28 | $33.09 | 8130 |
| 2025-06-26 | 32.20 | $33.14 | 4300 |
| 2025-06-25 | 32.11 | $32.77 | 2300 |
| 2025-06-24 | 32.05 | $32.69 | 2000 |
| 2025-06-23 | 31.99 | $31.98 | 16304 |
| 2025-06-20 | 31.95 | $31.93 | 100 |
| 2025-06-18 | 31.93 | $32.18 | 1000 |
| 2025-06-17 | 31.88 | $32.20 | 324 |
| 2025-06-16 | 31.85 | $32.46 | 100 |
| 2025-06-13 | 31.79 | $32.12 | 1226 |
| 2025-06-12 | 31.76 | $32.68 | 1029 |
| 2025-06-11 | 31.69 | $32.76 | 830 |
| 2025-06-10 | 31.61 | $32.61 | 3200 |
| 2025-06-09 | 31.53 | $32.40 | 1000 |
| 2025-06-06 | 31.42 | $32.23 | 300 |
| 2025-06-05 | 31.31 | $32.09 | 100 |
| 2025-06-04 | 31.21 | $31.92 | 600 |
| 2025-06-03 | 31.13 | $31.57 | 300 |
| 2025-06-02 | 31.07 | $31.46 | 240 |
| 2025-05-30 | 31.01 | $31.23 | 449 |
| 2025-05-29 | 30.92 | $31.57 | 2100 |
| 2025-05-28 | 30.81 | $31.41 | 2101 |
| 2025-05-27 | 30.70 | $31.55 | 9406 |
| 2025-05-23 | 30.58 | $31.42 | 3100 |
| 2025-05-22 | 30.47 | $31.30 | 5714 |
| 2025-05-21 | 30.36 | $31.38 | 730 |
| 2025-05-20 | 30.22 | $31.33 | 300 |
| 2025-05-19 | 30.07 | $31.43 | 400 |
| 2025-05-16 | 29.90 | $31.40 | 1425 |
| 2025-05-15 | 29.72 | $31.39 | 205 |
| 2025-05-14 | 29.53 | $31.39 | 1044 |
| 2025-05-13 | 29.36 | $31.15 | 400 |
| 2025-05-12 | 29.20 | $30.92 | 100 |
| 2025-05-09 | 29.04 | $30.25 | 2700 |
| 2025-05-08 | 28.86 | $30.07 | 300 |
| 2025-05-07 | 28.73 | $30.13 | 1000 |
| 2025-05-06 | 28.50 | $30.34 | 200 |
| 2025-05-05 | 28.28 | $30.34 | 600 |
| 2025-05-02 | 28.11 | $30.19 | 1900 |
| 2025-05-01 | 28.04 | $29.40 | 1548 |
| 2025-04-30 | 28.03 | $29.36 | 7900 |
| 2025-04-29 | 28.02 | $29.23 | 2400 |
| 2025-04-28 | 28.02 | $29.20 | 700 |
| 2025-04-25 | 28.02 | $29.18 | 2444 |
| 2025-04-24 | 28.05 | $29.06 | 2027 |
| 2025-04-23 | 28.08 | $28.63 | 1443 |
| 2025-04-22 | 28.14 | $28.38 | 922 |
| 2025-04-21 | 28.20 | $27.93 | 6900 |
| 2025-04-17 | 28.29 | $27.89 | 1000 |
| 2025-04-16 | 28.39 | $27.54 | 1700 |
| 2025-04-15 | 28.52 | $28.01 | 116 |
| 2025-04-14 | 28.62 | $27.92 | 2100 |
| 2025-04-11 | 28.73 | $27.71 | 1929 |
| 2025-04-10 | 28.83 | $26.73 | 2019 |
| 2025-04-09 | 28.96 | $27.38 | 1500 |
| 2025-04-08 | 29.05 | $25.50 | 7220 |
| 2025-04-07 | 29.23 | $26.05 | 741 |
| 2025-04-04 | 29.37 | $27.00 | 842 |
| 2025-04-03 | 29.50 | $28.76 | 1300 |
| 2025-04-02 | 29.52 | $29.20 | 302 |
| 2025-04-01 | 29.53 | $29.16 | 400 |
| 2025-03-31 | 29.51 | $29.13 | 1000 |
| 2025-03-28 | 29.49 | $29.25 | 10700 |
| 2025-03-27 | 29.49 | $29.73 | 3321 |
| 2025-03-26 | 29.48 | $29.61 | 301 |
| 2025-03-25 | 29.49 | $29.84 | 2243 |
| 2025-03-24 | 29.48 | $29.75 | 923 |
| 2025-03-21 | 29.49 | $29.70 | 5215 |
| 2025-03-20 | 29.50 | $29.83 | 2900 |
| 2025-03-19 | 29.52 | $30.16 | 2600 |
| 2025-03-18 | 29.52 | $29.99 | 1500 |
| 2025-03-17 | 29.53 | $30.19 | 3900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
47.63
2026-07-24
Close Price
$46.72
Vol: 230
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.08
Average
38.07
Maximum
49.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.63 | $46.72 | 230 |
| 2026-07-23 | 47.72 | $47.21 | 6000 |
| 2026-07-22 | 47.78 | $47.61 | 6821 |
| 2026-07-21 | 47.79 | $47.73 | 5221 |
| 2026-07-20 | 47.80 | $46.30 | 3100 |
| 2026-07-17 | 47.96 | $46.25 | 1900 |
| 2026-07-16 | 48.14 | $46.37 | 9334 |
| 2026-07-15 | 48.33 | $47.47 | 6202 |
| 2026-07-14 | 48.42 | $47.71 | 10100 |
| 2026-07-13 | 48.49 | $46.86 | 7413 |
| 2026-07-10 | 48.66 | $48.48 | 6700 |
| 2026-07-09 | 48.68 | $48.37 | 32700 |
| 2026-07-08 | 48.71 | $48.09 | 6920 |
| 2026-07-07 | 48.78 | $47.99 | 8000 |
| 2026-07-06 | 48.86 | $49.42 | 3400 |
| 2026-07-02 | 48.80 | $47.60 | 2300 |
| 2026-07-01 | 48.93 | $48.19 | 9800 |
| 2026-06-30 | 49.01 | $49.38 | 4000 |
| 2026-06-29 | 48.97 | $48.87 | 9600 |
| 2026-06-26 | 48.98 | $48.71 | 10500 |
| 2026-06-25 | 49.01 | $49.23 | 6805 |
| 2026-06-24 | 48.98 | $48.21 | 6000 |
| 2026-06-23 | 49.06 | $48.67 | 8700 |
| 2026-06-22 | 49.10 | $51.39 | 12800 |
| 2026-06-18 | 48.86 | $51.07 | 7013 |
| 2026-06-17 | 48.63 | $49.85 | 13500 |
| 2026-06-16 | 48.50 | $49.94 | 7400 |
| 2026-06-15 | 48.35 | $50.46 | 8300 |
| 2026-06-12 | 48.13 | $49.08 | 8800 |
| 2026-06-11 | 48.03 | $48.89 | 17182 |
| 2026-06-10 | 47.94 | $46.60 | 3801 |
| 2026-06-09 | 48.08 | $47.22 | 7427 |
| 2026-06-08 | 48.17 | $47.23 | 408500 |
| 2026-06-05 | 48.27 | $46.42 | 11900 |
| 2026-06-04 | 48.46 | $49.38 | 8900 |
| 2026-06-03 | 48.37 | $50.29 | 10833 |
| 2026-06-02 | 48.17 | $51.03 | 7200 |
| 2026-06-01 | 47.86 | $50.53 | 16400 |
| 2026-05-29 | 47.58 | $49.10 | 14500 |
| 2026-05-28 | 47.42 | $49.35 | 8247 |
| 2026-05-27 | 47.22 | $49.08 | 6026 |
| 2026-05-26 | 47.03 | $49.03 | 9220 |
| 2026-05-22 | 46.81 | $47.33 | 6837 |
| 2026-05-21 | 46.76 | $47.42 | 6943 |
| 2026-05-20 | 46.69 | $47.14 | 8200 |
| 2026-05-19 | 46.64 | $46.14 | 4829 |
| 2026-05-18 | 46.70 | $46.85 | 8217 |
| 2026-05-15 | 46.68 | $46.71 | 4500 |
| 2026-05-14 | 46.68 | $48.42 | 6500 |
| 2026-05-13 | 46.49 | $48.49 | 6678 |
| 2026-05-12 | 46.28 | $47.81 | 6000 |
| 2026-05-11 | 46.12 | $49.36 | 5000 |
| 2026-05-08 | 45.78 | $49.00 | 5200 |
| 2026-05-07 | 45.44 | $48.01 | 18100 |
| 2026-05-06 | 45.17 | $48.90 | 9149 |
| 2026-05-05 | 44.78 | $47.10 | 4104 |
| 2026-05-04 | 44.54 | $46.17 | 10504 |
| 2026-05-01 | 44.36 | $45.88 | 6200 |
| 2026-04-30 | 44.20 | $45.77 | 3327 |
| 2026-04-29 | 44.04 | $44.86 | 7912 |
| 2026-04-28 | 43.95 | $45.05 | 5602 |
| 2026-04-27 | 43.84 | $45.47 | 3300 |
| 2026-04-24 | 43.66 | $45.38 | 4000 |
| 2026-04-23 | 43.48 | $44.55 | 6202 |
| 2026-04-22 | 43.37 | $45.38 | 3849 |
| 2026-04-21 | 43.16 | $44.47 | 5739 |
| 2026-04-20 | 43.02 | $44.99 | 4800 |
| 2026-04-17 | 42.82 | $45.40 | 3300 |
| 2026-04-16 | 42.54 | $44.67 | 14600 |
| 2026-04-15 | 42.32 | $44.45 | 7407 |
| 2026-04-14 | 42.10 | $44.31 | 23000 |
| 2026-04-13 | 41.86 | $43.71 | 25340 |
| 2026-04-10 | 41.67 | $43.38 | 11800 |
| 2026-04-09 | 41.49 | $43.20 | 26562 |
| 2026-04-08 | 41.31 | $43.22 | 6800 |
| 2026-04-07 | 41.11 | $41.05 | 6143 |
| 2026-04-06 | 41.11 | $41.01 | 741600 |
| 2026-04-02 | 41.12 | $40.49 | 12300 |
| 2026-04-01 | 41.19 | $40.89 | 4828 |
| 2026-03-31 | 41.22 | $40.56 | 7833 |
| 2026-03-30 | 41.29 | $39.22 | 9600 |
| 2026-03-27 | 41.51 | $39.73 | 14483 |
| 2026-03-26 | 41.70 | $39.85 | 12700 |
| 2026-03-25 | 41.89 | $41.08 | 4290 |
| 2026-03-24 | 41.97 | $40.78 | 6835 |
| 2026-03-23 | 42.10 | $41.45 | 3297 |
| 2026-03-20 | 42.17 | $40.14 | 8800 |
| 2026-03-19 | 42.38 | $41.51 | 8347 |
| 2026-03-18 | 42.47 | $41.47 | 7819 |
| 2026-03-17 | 42.58 | $42.29 | 7229 |
| 2026-03-16 | 42.61 | $42.06 | 4400 |
| 2026-03-13 | 42.67 | $40.92 | 12167 |
| 2026-03-12 | 42.85 | $41.12 | 9725 |
| 2026-03-11 | 43.03 | $42.73 | 2805 |
| 2026-03-10 | 43.07 | $42.59 | 3632 |
| 2026-03-09 | 43.12 | $42.22 | 7800 |
| 2026-03-06 | 43.21 | $41.25 | 8300 |
| 2026-03-05 | 43.42 | $41.54 | 13520 |
| 2026-03-04 | 43.62 | $42.69 | 17600 |
| 2026-03-03 | 43.71 | $42.08 | 21500 |
| 2026-03-02 | 43.88 | $44.33 | 47003 |
| 2026-02-27 | 43.84 | $44.97 | 8100 |
| 2026-02-26 | 43.72 | $45.18 | 10700 |
| 2026-02-25 | 43.57 | $45.75 | 14900 |
| 2026-02-24 | 43.34 | $45.19 | 10900 |
| 2026-02-23 | 43.14 | $44.43 | 4500 |
| 2026-02-20 | 43.00 | $44.85 | 8400 |
| 2026-02-19 | 42.81 | $43.99 | 15744 |
| 2026-02-18 | 42.69 | $44.04 | 16300 |
| 2026-02-17 | 42.54 | $43.63 | 5424 |
| 2026-02-13 | 42.43 | $43.91 | 7400 |
| 2026-02-12 | 42.27 | $43.50 | 14024 |
| 2026-02-11 | 42.14 | $44.02 | 14700 |
| 2026-02-10 | 41.95 | $43.43 | 11933 |
| 2026-02-09 | 41.79 | $43.40 | 17000 |
| 2026-02-06 | 41.62 | $43.03 | 916700 |
| 2026-02-05 | 41.47 | $41.84 | 14200 |
| 2026-02-04 | 41.43 | $42.14 | 10331 |
| 2026-02-03 | 41.36 | $42.86 | 11608 |
| 2026-02-02 | 41.20 | $42.38 | 5700 |
| 2026-01-30 | 41.08 | $42.00 | 3600 |
| 2026-01-29 | 40.98 | $42.86 | 5217 |
| 2026-01-28 | 40.78 | $42.89 | 12436 |
| 2026-01-27 | 40.56 | $42.67 | 8300 |
| 2026-01-26 | 40.34 | $41.88 | 10470 |
| 2026-01-23 | 40.17 | $41.72 | 4200 |
| 2026-01-22 | 40.01 | $41.43 | 7400 |
| 2026-01-21 | 39.86 | $41.13 | 33000 |
| 2026-01-20 | 39.73 | $40.59 | 7147 |
| 2026-01-16 | 39.64 | $40.88 | 5504 |
| 2026-01-15 | 39.51 | $40.78 | 9800 |
| 2026-01-14 | 39.37 | $40.55 | 3400 |
| 2026-01-13 | 39.25 | $40.39 | 7212 |
| 2026-01-12 | 39.13 | $40.73 | 4237 |
| 2026-01-09 | 38.96 | $40.23 | 25125 |
| 2026-01-08 | 38.83 | $40.02 | 10800 |
| 2026-01-07 | 38.70 | $39.97 | 10200 |
| 2026-01-06 | 38.57 | $40.23 | 6300 |
| 2026-01-05 | 38.39 | $39.87 | 4611 |
| 2026-01-02 | 38.24 | $39.37 | 12500 |
| 2025-12-31 | 38.12 | $38.39 | 1400 |
| 2025-12-30 | 38.09 | $38.51 | 5416 |
| 2025-12-29 | 38.04 | $38.47 | 3000 |
| 2025-12-26 | 38.00 | $38.63 | 5200 |
| 2025-12-24 | 37.93 | $38.44 | 9700 |
| 2025-12-23 | 37.88 | $38.24 | 5600 |
| 2025-12-22 | 37.84 | $38.00 | 8408 |
| 2025-12-19 | 37.82 | $37.90 | 5446 |
| 2025-12-18 | 37.81 | $37.83 | 2900 |
| 2025-12-17 | 37.81 | $37.33 | 5145 |
| 2025-12-16 | 37.86 | $37.63 | 14016 |
| 2025-12-15 | 37.89 | $38.00 | 8033 |
| 2025-12-12 | 37.88 | $37.96 | 7807 |
| 2025-12-11 | 37.87 | $38.36 | 8400 |
| 2025-12-10 | 37.82 | $38.43 | 19133 |
| 2025-12-09 | 37.75 | $38.00 | 5336 |
| 2025-12-08 | 37.72 | $37.99 | 6000 |
| 2025-12-05 | 37.70 | $38.04 | 5700 |
| 2025-12-04 | 37.66 | $37.93 | 5300 |
| 2025-12-03 | 37.63 | $37.95 | 5242 |
| 2025-12-02 | 37.60 | $37.88 | 4035 |
| 2025-12-01 | 37.57 | $37.71 | 3327 |
| 2025-11-28 | 37.55 | $37.69 | 1005 |
| 2025-11-26 | 37.54 | $37.66 | 4408 |
| 2025-11-25 | 37.53 | $37.35 | 6700 |
| 2025-11-24 | 37.55 | $37.29 | 4500 |
| 2025-11-21 | 37.57 | $36.71 | 14200 |
| 2025-11-20 | 37.66 | $36.68 | 9605 |
| 2025-11-19 | 37.77 | $37.07 | 5939 |
| 2025-11-18 | 37.84 | $37.24 | 9801 |
| 2025-11-17 | 37.90 | $37.42 | 3005 |
| 2025-11-14 | 37.96 | $37.79 | 4013 |
| 2025-11-13 | 37.97 | $37.84 | 4621 |
| 2025-11-12 | 37.99 | $38.32 | 6048 |
| 2025-11-11 | 37.95 | $38.44 | 3938 |
| 2025-11-10 | 37.90 | $38.28 | 6800 |
| 2025-11-07 | 37.86 | $37.60 | 7600 |
| 2025-11-06 | 37.89 | $37.77 | 2800 |
| 2025-11-05 | 37.90 | $38.24 | 7504 |
| 2025-11-04 | 37.87 | $37.86 | 8749 |
| 2025-11-03 | 37.87 | $38.54 | 2103 |
| 2025-10-31 | 37.79 | $38.31 | 4500 |
| 2025-10-30 | 37.74 | $38.36 | 10509 |
| 2025-10-29 | 37.68 | $38.80 | 31600 |
| 2025-10-28 | 37.56 | $38.52 | 9001 |
| 2025-10-27 | 37.46 | $38.56 | 11800 |
| 2025-10-24 | 37.34 | $38.14 | 3000 |
| 2025-10-23 | 37.25 | $37.95 | 2800 |
| 2025-10-22 | 37.18 | $37.47 | 12000 |
| 2025-10-21 | 37.15 | $37.57 | 6900 |
| 2025-10-20 | 37.11 | $38.01 | 10100 |
| 2025-10-17 | 37.01 | $37.35 | 14697 |
| 2025-10-16 | 36.98 | $37.26 | 183800 |
| 2025-10-15 | 36.95 | $37.26 | 4427 |
| 2025-10-14 | 36.91 | $36.74 | 5800 |
| 2025-10-13 | 36.93 | $37.19 | 952200 |
| 2025-10-10 | 36.90 | $36.28 | 710919 |
| 2025-10-09 | 36.97 | $37.26 | 1100 |
| 2025-10-08 | 36.94 | $37.50 | 3400 |
| 2025-10-07 | 36.88 | $37.22 | 610 |
| 2025-10-06 | 36.84 | $37.45 | 1235 |
| 2025-10-03 | 36.78 | $37.63 | 1863 |
| 2025-10-02 | 36.69 | $37.52 | 2236 |
| 2025-10-01 | 36.60 | $37.38 | 2203 |
| 2025-09-30 | 36.52 | $37.12 | 900 |
| 2025-09-29 | 36.46 | $36.98 | 1719 |
| 2025-09-26 | 36.41 | $36.52 | 11800 |
| 2025-09-25 | 36.39 | $36.62 | 1921 |
| 2025-09-24 | 36.37 | $36.83 | 1406 |
| 2025-09-23 | 36.32 | $36.84 | 537 |
| 2025-09-22 | 36.27 | $37.15 | 708 |
| 2025-09-19 | 36.17 | $37.02 | 700 |
| 2025-09-18 | 36.08 | $37.29 | 3548 |
| 2025-09-17 | 35.96 | $37.49 | 900 |
| 2025-09-16 | 35.80 | $37.37 | 3200 |
| 2025-09-15 | 35.63 | $37.03 | 300 |
| 2025-09-12 | 35.48 | $36.76 | 800 |
| 2025-09-11 | 35.35 | $36.70 | 502 |
| 2025-09-10 | 35.21 | $36.16 | 300 |
| 2025-09-09 | 35.11 | $35.95 | 1800 |
| 2025-09-08 | 35.02 | $35.73 | 100 |
| 2025-09-05 | 34.94 | $35.41 | 307 |
| 2025-09-04 | 34.89 | $34.97 | 100 |
| 2025-09-03 | 34.88 | $35.02 | 337 |
| 2025-09-02 | 34.87 | $34.82 | 306 |
| 2025-08-29 | 34.88 | $35.14 | 614 |
| 2025-08-28 | 34.85 | $35.27 | 400 |
| 2025-08-27 | 34.80 | $35.14 | 900 |
| 2025-08-26 | 34.77 | $35.31 | 500 |
| 2025-08-25 | 34.71 | $35.37 | 400 |
| 2025-08-22 | 34.64 | $35.44 | 6000 |
| 2025-08-21 | 34.56 | $34.82 | 500 |
| 2025-08-20 | 34.53 | $34.83 | 100 |
| 2025-08-19 | 34.50 | $34.96 | 100 |
| 2025-08-18 | 34.45 | $35.27 | 900 |
| 2025-08-15 | 34.36 | $35.17 | 106 |
| 2025-08-14 | 34.28 | $35.10 | 300 |
| 2025-08-13 | 34.19 | $35.42 | 727 |
| 2025-08-12 | 34.06 | $35.06 | 12546 |
| 2025-08-11 | 33.96 | $34.47 | 300 |
| 2025-08-08 | 33.90 | $34.52 | 100 |
| 2025-08-07 | 33.84 | $34.49 | 500 |
| 2025-08-06 | 33.77 | $34.19 | 2527 |
| 2025-08-05 | 33.73 | $34.10 | 1000 |
| 2025-08-04 | 33.69 | $33.95 | 1000 |
| 2025-08-01 | 33.66 | $33.44 | 300 |
| 2025-07-31 | 33.68 | $33.60 | 1400 |
| 2025-07-30 | 33.69 | $33.81 | 1622 |
| 2025-07-29 | 33.68 | $34.17 | 100 |
| 2025-07-28 | 33.63 | $34.05 | 700 |
| 2025-07-25 | 33.58 | $34.23 | 339 |
| 2025-07-24 | 33.52 | $34.35 | 239 |
| 2025-07-23 | 33.43 | $34.53 | 2900 |
| 2025-07-22 | 33.31 | $34.11 | 421 |
| 2025-07-21 | 33.23 | $34.14 | 2300 |
| 2025-07-18 | 33.13 | $33.82 | 3300 |
| 2025-07-17 | 33.06 | $33.87 | 3800 |
| 2025-07-16 | 32.98 | $33.74 | 1423 |
| 2025-07-15 | 32.90 | $33.41 | 4825 |
| 2025-07-14 | 32.84 | $33.20 | 837 |
| 2025-07-11 | 32.80 | $33.29 | 2138 |
| 2025-07-10 | 32.75 | $33.25 | 438 |
| 2025-07-09 | 32.70 | $33.10 | 1800 |
| 2025-07-08 | 32.66 | $33.16 | 100 |
| 2025-07-07 | 32.60 | $32.91 | 1500 |
| 2025-07-03 | 32.57 | $33.43 | 431 |
| 2025-07-02 | 32.48 | $33.23 | 2302 |
| 2025-07-01 | 32.40 | $33.14 | 414 |
| 2025-06-30 | 32.33 | $33.07 | 3849 |
| 2025-06-27 | 32.25 | $33.09 | 8130 |
| 2025-06-26 | 32.16 | $33.14 | 4300 |
| 2025-06-25 | 32.05 | $32.77 | 2300 |
| 2025-06-24 | 31.98 | $32.69 | 2000 |
| 2025-06-23 | 31.90 | $31.98 | 16304 |
| 2025-06-20 | 31.90 | $31.93 | 100 |
| 2025-06-18 | 31.89 | $32.18 | 1000 |
| 2025-06-17 | 31.86 | $32.20 | 324 |
| 2025-06-16 | 31.83 | $32.46 | 100 |
| 2025-06-13 | 31.76 | $32.12 | 1226 |
| 2025-06-12 | 31.72 | $32.68 | 1029 |
| 2025-06-11 | 31.62 | $32.76 | 830 |
| 2025-06-10 | 31.50 | $32.61 | 3200 |
| 2025-06-09 | 31.39 | $32.40 | 1000 |
| 2025-06-06 | 31.28 | $32.23 | 300 |
| 2025-06-05 | 31.18 | $32.09 | 100 |
| 2025-06-04 | 31.08 | $31.92 | 600 |
| 2025-06-03 | 31.00 | $31.57 | 300 |
| 2025-06-02 | 30.93 | $31.46 | 240 |
| 2025-05-30 | 30.88 | $31.23 | 449 |
| 2025-05-29 | 30.84 | $31.57 | 2100 |
| 2025-05-28 | 30.77 | $31.41 | 2101 |
| 2025-05-27 | 30.70 | $31.55 | 9406 |
| 2025-05-23 | 30.61 | $31.42 | 3100 |
| 2025-05-22 | 30.52 | $31.30 | 5714 |
| 2025-05-21 | 30.44 | $31.38 | 730 |
| 2025-05-20 | 30.34 | $31.33 | 300 |
| 2025-05-19 | 30.24 | $31.43 | 400 |
| 2025-05-16 | 30.11 | $31.40 | 1425 |
| 2025-05-15 | 29.98 | $31.39 | 205 |
| 2025-05-14 | 29.83 | $31.39 | 1044 |
| 2025-05-13 | 29.66 | $31.15 | 400 |
| 2025-05-12 | 29.51 | $30.92 | 100 |
| 2025-05-09 | 29.36 | $30.25 | 2700 |
| 2025-05-08 | 29.27 | $30.07 | 300 |
| 2025-05-07 | 29.18 | $30.13 | 1000 |
| 2025-05-06 | 29.08 | $30.34 | 200 |
| 2025-05-05 | 28.95 | $30.34 | 600 |
| 2025-05-02 | 28.80 | $30.19 | 1900 |
| 2025-05-01 | 28.66 | $29.40 | 1548 |
| 2025-04-30 | 28.58 | $29.36 | 7900 |
| 2025-04-29 | 28.49 | $29.23 | 2400 |
| 2025-04-28 | 28.42 | $29.20 | 700 |
| 2025-04-25 | 28.33 | $29.18 | 2444 |
| 2025-04-24 | 28.25 | $29.06 | 2027 |
| 2025-04-23 | 28.16 | $28.63 | 1443 |
| 2025-04-22 | 28.11 | $28.38 | 922 |
| 2025-04-21 | 28.08 | $27.93 | 6900 |
| 2025-04-17 | 28.10 | $27.89 | 1000 |
| 2025-04-16 | 28.12 | $27.54 | 1700 |
| 2025-04-15 | 28.18 | $28.01 | 116 |
| 2025-04-14 | 28.20 | $27.92 | 2100 |
| 2025-04-11 | 28.23 | $27.71 | 1929 |
| 2025-04-10 | 28.28 | $26.73 | 2019 |
| 2025-04-09 | 28.45 | $27.38 | 1500 |
| 2025-04-08 | 28.56 | $25.50 | 7220 |
| 2025-04-07 | 28.88 | $26.05 | 741 |
| 2025-04-04 | 29.18 | $27.00 | 842 |
| 2025-04-03 | 29.41 | $28.76 | 1300 |
| 2025-04-02 | 29.47 | $29.20 | 302 |
| 2025-04-01 | 29.50 | $29.16 | 400 |
| 2025-03-31 | 29.54 | $29.13 | 1000 |
| 2025-03-28 | 29.58 | $29.25 | 10700 |
| 2025-03-27 | 29.62 | $29.73 | 3321 |
| 2025-03-26 | 29.61 | $29.61 | 301 |
| 2025-03-25 | 29.60 | $29.84 | 2243 |
| 2025-03-24 | 29.58 | $29.75 | 923 |
| 2025-03-21 | 29.56 | $29.70 | 5215 |
| 2025-03-20 | 29.55 | $29.83 | 2900 |
| 2025-03-19 | 29.52 | $30.16 | 2600 |
| 2025-03-18 | 29.45 | $29.99 | 1500 |
| 2025-03-17 | 29.39 | $30.19 | 3900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
47.39
2026-07-24
Close Price
$46.72
Vol: 230
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.76
Average
38.25
Maximum
49.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.39 | $46.72 | 230 |
| 2026-07-23 | 47.50 | $47.21 | 6000 |
| 2026-07-22 | 47.57 | $47.61 | 6821 |
| 2026-07-21 | 47.60 | $47.73 | 5221 |
| 2026-07-20 | 47.65 | $46.30 | 3100 |
| 2026-07-17 | 47.85 | $46.25 | 1900 |
| 2026-07-16 | 48.07 | $46.37 | 9334 |
| 2026-07-15 | 48.30 | $47.47 | 6202 |
| 2026-07-14 | 48.44 | $47.71 | 10100 |
| 2026-07-13 | 48.56 | $46.86 | 7413 |
| 2026-07-10 | 48.78 | $48.48 | 6700 |
| 2026-07-09 | 48.82 | $48.37 | 32700 |
| 2026-07-08 | 48.88 | $48.09 | 6920 |
| 2026-07-07 | 48.96 | $47.99 | 8000 |
| 2026-07-06 | 49.04 | $49.42 | 3400 |
| 2026-07-02 | 48.98 | $47.60 | 2300 |
| 2026-07-01 | 49.11 | $48.19 | 9800 |
| 2026-06-30 | 49.19 | $49.38 | 4000 |
| 2026-06-29 | 49.17 | $48.87 | 9600 |
| 2026-06-26 | 49.20 | $48.71 | 10500 |
| 2026-06-25 | 49.25 | $49.23 | 6805 |
| 2026-06-24 | 49.24 | $48.21 | 6000 |
| 2026-06-23 | 49.34 | $48.67 | 8700 |
| 2026-06-22 | 49.39 | $51.39 | 12800 |
| 2026-06-18 | 49.16 | $51.07 | 7013 |
| 2026-06-17 | 48.94 | $49.85 | 13500 |
| 2026-06-16 | 48.82 | $49.94 | 7400 |
| 2026-06-15 | 48.67 | $50.46 | 8300 |
| 2026-06-12 | 48.46 | $49.08 | 8800 |
| 2026-06-11 | 48.38 | $48.89 | 17182 |
| 2026-06-10 | 48.31 | $46.60 | 3801 |
| 2026-06-09 | 48.47 | $47.22 | 7427 |
| 2026-06-08 | 48.58 | $47.23 | 408500 |
| 2026-06-05 | 48.69 | $46.42 | 11900 |
| 2026-06-04 | 48.89 | $49.38 | 8900 |
| 2026-06-03 | 48.81 | $50.29 | 10833 |
| 2026-06-02 | 48.62 | $51.03 | 7200 |
| 2026-06-01 | 48.34 | $50.53 | 16400 |
| 2026-05-29 | 48.09 | $49.10 | 14500 |
| 2026-05-28 | 47.96 | $49.35 | 8247 |
| 2026-05-27 | 47.78 | $49.08 | 6026 |
| 2026-05-26 | 47.60 | $49.03 | 9220 |
| 2026-05-22 | 47.42 | $47.33 | 6837 |
| 2026-05-21 | 47.39 | $47.42 | 6943 |
| 2026-05-20 | 47.33 | $47.14 | 8200 |
| 2026-05-19 | 47.30 | $46.14 | 4829 |
| 2026-05-18 | 47.35 | $46.85 | 8217 |
| 2026-05-15 | 47.33 | $46.71 | 4500 |
| 2026-05-14 | 47.31 | $48.42 | 6500 |
| 2026-05-13 | 47.11 | $48.49 | 6678 |
| 2026-05-12 | 46.88 | $47.81 | 6000 |
| 2026-05-11 | 46.71 | $49.36 | 5000 |
| 2026-05-08 | 46.36 | $49.00 | 5200 |
| 2026-05-07 | 46.01 | $48.01 | 18100 |
| 2026-05-06 | 45.74 | $48.90 | 9149 |
| 2026-05-05 | 45.36 | $47.10 | 4104 |
| 2026-05-04 | 45.12 | $46.17 | 10504 |
| 2026-05-01 | 44.94 | $45.88 | 6200 |
| 2026-04-30 | 44.77 | $45.77 | 3327 |
| 2026-04-29 | 44.58 | $44.86 | 7912 |
| 2026-04-28 | 44.46 | $45.05 | 5602 |
| 2026-04-27 | 44.29 | $45.47 | 3300 |
| 2026-04-24 | 44.05 | $45.38 | 4000 |
| 2026-04-23 | 43.80 | $44.55 | 6202 |
| 2026-04-22 | 43.61 | $45.38 | 3849 |
| 2026-04-21 | 43.32 | $44.47 | 5739 |
| 2026-04-20 | 43.10 | $44.99 | 4800 |
| 2026-04-17 | 42.81 | $45.40 | 3300 |
| 2026-04-16 | 42.46 | $44.67 | 14600 |
| 2026-04-15 | 42.16 | $44.45 | 7407 |
| 2026-04-14 | 41.88 | $44.31 | 23000 |
| 2026-04-13 | 41.60 | $43.71 | 25340 |
| 2026-04-10 | 41.36 | $43.38 | 11800 |
| 2026-04-09 | 41.14 | $43.20 | 26562 |
| 2026-04-08 | 40.94 | $43.22 | 6800 |
| 2026-04-07 | 40.74 | $41.05 | 6143 |
| 2026-04-06 | 40.74 | $41.01 | 741600 |
| 2026-04-02 | 40.75 | $40.49 | 12300 |
| 2026-04-01 | 40.82 | $40.89 | 4828 |
| 2026-03-31 | 40.85 | $40.56 | 7833 |
| 2026-03-30 | 40.93 | $39.22 | 9600 |
| 2026-03-27 | 41.15 | $39.73 | 14483 |
| 2026-03-26 | 41.35 | $39.85 | 12700 |
| 2026-03-25 | 41.57 | $41.08 | 4290 |
| 2026-03-24 | 41.69 | $40.78 | 6835 |
| 2026-03-23 | 41.86 | $41.45 | 3297 |
| 2026-03-20 | 41.98 | $40.14 | 8800 |
| 2026-03-19 | 42.25 | $41.51 | 8347 |
| 2026-03-18 | 42.40 | $41.47 | 7819 |
| 2026-03-17 | 42.57 | $42.29 | 7229 |
| 2026-03-16 | 42.66 | $42.06 | 4400 |
| 2026-03-13 | 42.79 | $40.92 | 12167 |
| 2026-03-12 | 43.03 | $41.12 | 9725 |
| 2026-03-11 | 43.27 | $42.73 | 2805 |
| 2026-03-10 | 43.36 | $42.59 | 3632 |
| 2026-03-09 | 43.47 | $42.22 | 7800 |
| 2026-03-06 | 43.62 | $41.25 | 8300 |
| 2026-03-05 | 43.86 | $41.54 | 13520 |
| 2026-03-04 | 44.08 | $42.69 | 17600 |
| 2026-03-03 | 44.18 | $42.08 | 21500 |
| 2026-03-02 | 44.35 | $44.33 | 47003 |
| 2026-02-27 | 44.29 | $44.97 | 8100 |
| 2026-02-26 | 44.17 | $45.18 | 10700 |
| 2026-02-25 | 44.01 | $45.75 | 14900 |
| 2026-02-24 | 43.78 | $45.19 | 10900 |
| 2026-02-23 | 43.59 | $44.43 | 4500 |
| 2026-02-20 | 43.46 | $44.85 | 8400 |
| 2026-02-19 | 43.27 | $43.99 | 15744 |
| 2026-02-18 | 43.15 | $44.04 | 16300 |
| 2026-02-17 | 43.01 | $43.63 | 5424 |
| 2026-02-13 | 42.89 | $43.91 | 7400 |
| 2026-02-12 | 42.74 | $43.50 | 14024 |
| 2026-02-11 | 42.61 | $44.02 | 14700 |
| 2026-02-10 | 42.41 | $43.43 | 11933 |
| 2026-02-09 | 42.26 | $43.40 | 17000 |
| 2026-02-06 | 42.09 | $43.03 | 916700 |
| 2026-02-05 | 41.94 | $41.84 | 14200 |
| 2026-02-04 | 41.90 | $42.14 | 10331 |
| 2026-02-03 | 41.82 | $42.86 | 11608 |
| 2026-02-02 | 41.66 | $42.38 | 5700 |
| 2026-01-30 | 41.53 | $42.00 | 3600 |
| 2026-01-29 | 41.42 | $42.86 | 5217 |
| 2026-01-28 | 41.20 | $42.89 | 12436 |
| 2026-01-27 | 40.97 | $42.67 | 8300 |
| 2026-01-26 | 40.73 | $41.88 | 10470 |
| 2026-01-23 | 40.55 | $41.72 | 4200 |
| 2026-01-22 | 40.37 | $41.43 | 7400 |
| 2026-01-21 | 40.21 | $41.13 | 33000 |
| 2026-01-20 | 40.05 | $40.59 | 7147 |
| 2026-01-16 | 39.94 | $40.88 | 5504 |
| 2026-01-15 | 39.77 | $40.78 | 9800 |
| 2026-01-14 | 39.61 | $40.55 | 3400 |
| 2026-01-13 | 39.45 | $40.39 | 7212 |
| 2026-01-12 | 39.30 | $40.73 | 4237 |
| 2026-01-09 | 39.10 | $40.23 | 25125 |
| 2026-01-08 | 38.95 | $40.02 | 10800 |
| 2026-01-07 | 38.80 | $39.97 | 10200 |
| 2026-01-06 | 38.65 | $40.23 | 6300 |
| 2026-01-05 | 38.46 | $39.87 | 4611 |
| 2026-01-02 | 38.30 | $39.37 | 12500 |
| 2025-12-31 | 38.18 | $38.39 | 1400 |
| 2025-12-30 | 38.15 | $38.51 | 5416 |
| 2025-12-29 | 38.10 | $38.47 | 3000 |
| 2025-12-26 | 38.06 | $38.63 | 5200 |
| 2025-12-24 | 37.99 | $38.44 | 9700 |
| 2025-12-23 | 37.94 | $38.24 | 5600 |
| 2025-12-22 | 37.90 | $38.00 | 8408 |
| 2025-12-19 | 37.88 | $37.90 | 5446 |
| 2025-12-18 | 37.87 | $37.83 | 2900 |
| 2025-12-17 | 37.85 | $37.33 | 5145 |
| 2025-12-16 | 37.89 | $37.63 | 14016 |
| 2025-12-15 | 37.89 | $38.00 | 8033 |
| 2025-12-12 | 37.86 | $37.96 | 7807 |
| 2025-12-11 | 37.83 | $38.36 | 8400 |
| 2025-12-10 | 37.76 | $38.43 | 19133 |
| 2025-12-09 | 37.69 | $38.00 | 5336 |
| 2025-12-08 | 37.65 | $37.99 | 6000 |
| 2025-12-05 | 37.62 | $38.04 | 5700 |
| 2025-12-04 | 37.58 | $37.93 | 5300 |
| 2025-12-03 | 37.55 | $37.95 | 5242 |
| 2025-12-02 | 37.53 | $37.88 | 4035 |
| 2025-12-01 | 37.51 | $37.71 | 3327 |
| 2025-11-28 | 37.51 | $37.69 | 1005 |
| 2025-11-26 | 37.51 | $37.66 | 4408 |
| 2025-11-25 | 37.52 | $37.35 | 6700 |
| 2025-11-24 | 37.57 | $37.29 | 4500 |
| 2025-11-21 | 37.63 | $36.71 | 14200 |
| 2025-11-20 | 37.75 | $36.68 | 9605 |
| 2025-11-19 | 37.88 | $37.07 | 5939 |
| 2025-11-18 | 37.98 | $37.24 | 9801 |
| 2025-11-17 | 38.06 | $37.42 | 3005 |
| 2025-11-14 | 38.13 | $37.79 | 4013 |
| 2025-11-13 | 38.16 | $37.84 | 4621 |
| 2025-11-12 | 38.18 | $38.32 | 6048 |
| 2025-11-11 | 38.15 | $38.44 | 3938 |
| 2025-11-10 | 38.10 | $38.28 | 6800 |
| 2025-11-07 | 38.06 | $37.60 | 7600 |
| 2025-11-06 | 38.08 | $37.77 | 2800 |
| 2025-11-05 | 38.08 | $38.24 | 7504 |
| 2025-11-04 | 38.03 | $37.86 | 8749 |
| 2025-11-03 | 38.02 | $38.54 | 2103 |
| 2025-10-31 | 37.94 | $38.31 | 4500 |
| 2025-10-30 | 37.87 | $38.36 | 10509 |
| 2025-10-29 | 37.80 | $38.80 | 31600 |
| 2025-10-28 | 37.68 | $38.52 | 9001 |
| 2025-10-27 | 37.57 | $38.56 | 11800 |
| 2025-10-24 | 37.46 | $38.14 | 3000 |
| 2025-10-23 | 37.38 | $37.95 | 2800 |
| 2025-10-22 | 37.31 | $37.47 | 12000 |
| 2025-10-21 | 37.28 | $37.57 | 6900 |
| 2025-10-20 | 37.24 | $38.01 | 10100 |
| 2025-10-17 | 37.15 | $37.35 | 14697 |
| 2025-10-16 | 37.13 | $37.26 | 183800 |
| 2025-10-15 | 37.11 | $37.26 | 4427 |
| 2025-10-14 | 37.10 | $36.74 | 5800 |
| 2025-10-13 | 37.14 | $37.19 | 952200 |
| 2025-10-10 | 37.13 | $36.28 | 710919 |
| 2025-10-09 | 37.21 | $37.26 | 1100 |
| 2025-10-08 | 37.20 | $37.50 | 3400 |
| 2025-10-07 | 37.16 | $37.22 | 610 |
| 2025-10-06 | 37.13 | $37.45 | 1235 |
| 2025-10-03 | 37.08 | $37.63 | 1863 |
| 2025-10-02 | 37.00 | $37.52 | 2236 |
| 2025-10-01 | 36.92 | $37.38 | 2203 |
| 2025-09-30 | 36.84 | $37.12 | 900 |
| 2025-09-29 | 36.78 | $36.98 | 1719 |
| 2025-09-26 | 36.72 | $36.52 | 11800 |
| 2025-09-25 | 36.69 | $36.62 | 1921 |
| 2025-09-24 | 36.65 | $36.83 | 1406 |
| 2025-09-23 | 36.59 | $36.84 | 537 |
| 2025-09-22 | 36.51 | $37.15 | 708 |
| 2025-09-19 | 36.40 | $37.02 | 700 |
| 2025-09-18 | 36.29 | $37.29 | 3548 |
| 2025-09-17 | 36.14 | $37.49 | 900 |
| 2025-09-16 | 35.96 | $37.37 | 3200 |
| 2025-09-15 | 35.78 | $37.03 | 300 |
| 2025-09-12 | 35.63 | $36.76 | 800 |
| 2025-09-11 | 35.49 | $36.70 | 502 |
| 2025-09-10 | 35.36 | $36.16 | 300 |
| 2025-09-09 | 35.27 | $35.95 | 1800 |
| 2025-09-08 | 35.19 | $35.73 | 100 |
| 2025-09-05 | 35.13 | $35.41 | 307 |
| 2025-09-04 | 35.09 | $34.97 | 100 |
| 2025-09-03 | 35.09 | $35.02 | 337 |
| 2025-09-02 | 35.09 | $34.82 | 306 |
| 2025-08-29 | 35.09 | $35.14 | 614 |
| 2025-08-28 | 35.06 | $35.27 | 400 |
| 2025-08-27 | 35.01 | $35.14 | 900 |
| 2025-08-26 | 34.97 | $35.31 | 500 |
| 2025-08-25 | 34.90 | $35.37 | 400 |
| 2025-08-22 | 34.82 | $35.44 | 6000 |
| 2025-08-21 | 34.73 | $34.82 | 500 |
| 2025-08-20 | 34.69 | $34.83 | 100 |
| 2025-08-19 | 34.66 | $34.96 | 100 |
| 2025-08-18 | 34.60 | $35.27 | 900 |
| 2025-08-15 | 34.52 | $35.17 | 106 |
| 2025-08-14 | 34.43 | $35.10 | 300 |
| 2025-08-13 | 34.35 | $35.42 | 727 |
| 2025-08-12 | 34.22 | $35.06 | 12546 |
| 2025-08-11 | 34.13 | $34.47 | 300 |
| 2025-08-08 | 34.08 | $34.52 | 100 |
| 2025-08-07 | 34.03 | $34.49 | 500 |
| 2025-08-06 | 33.97 | $34.19 | 2527 |
| 2025-08-05 | 33.93 | $34.10 | 1000 |
| 2025-08-04 | 33.90 | $33.95 | 1000 |
| 2025-08-01 | 33.87 | $33.44 | 300 |
| 2025-07-31 | 33.90 | $33.60 | 1400 |
| 2025-07-30 | 33.91 | $33.81 | 1622 |
| 2025-07-29 | 33.89 | $34.17 | 100 |
| 2025-07-28 | 33.84 | $34.05 | 700 |
| 2025-07-25 | 33.79 | $34.23 | 339 |
| 2025-07-24 | 33.72 | $34.35 | 239 |
| 2025-07-23 | 33.63 | $34.53 | 2900 |
| 2025-07-22 | 33.52 | $34.11 | 421 |
| 2025-07-21 | 33.44 | $34.14 | 2300 |
| 2025-07-18 | 33.34 | $33.82 | 3300 |
| 2025-07-17 | 33.26 | $33.87 | 3800 |
| 2025-07-16 | 33.17 | $33.74 | 1423 |
| 2025-07-15 | 33.09 | $33.41 | 4825 |
| 2025-07-14 | 33.04 | $33.20 | 837 |
| 2025-07-11 | 33.00 | $33.29 | 2138 |
| 2025-07-10 | 32.95 | $33.25 | 438 |
| 2025-07-09 | 32.90 | $33.10 | 1800 |
| 2025-07-08 | 32.86 | $33.16 | 100 |
| 2025-07-07 | 32.81 | $32.91 | 1500 |
| 2025-07-03 | 32.78 | $33.43 | 431 |
| 2025-07-02 | 32.70 | $33.23 | 2302 |
| 2025-07-01 | 32.62 | $33.14 | 414 |
| 2025-06-30 | 32.55 | $33.07 | 3849 |
| 2025-06-27 | 32.47 | $33.09 | 8130 |
| 2025-06-26 | 32.39 | $33.14 | 4300 |
| 2025-06-25 | 32.29 | $32.77 | 2300 |
| 2025-06-24 | 32.22 | $32.69 | 2000 |
| 2025-06-23 | 32.16 | $31.98 | 16304 |
| 2025-06-20 | 32.15 | $31.93 | 100 |
| 2025-06-18 | 32.15 | $32.18 | 1000 |
| 2025-06-17 | 32.12 | $32.20 | 324 |
| 2025-06-16 | 32.09 | $32.46 | 100 |
| 2025-06-13 | 32.03 | $32.12 | 1226 |
| 2025-06-12 | 31.99 | $32.68 | 1029 |
| 2025-06-11 | 31.90 | $32.76 | 830 |
| 2025-06-10 | 31.79 | $32.61 | 3200 |
| 2025-06-09 | 31.69 | $32.40 | 1000 |
| 2025-06-06 | 31.59 | $32.23 | 300 |
| 2025-06-05 | 31.51 | $32.09 | 100 |
| 2025-06-04 | 31.42 | $31.92 | 600 |
| 2025-06-03 | 31.35 | $31.57 | 300 |
| 2025-06-02 | 31.30 | $31.46 | 240 |
| 2025-05-30 | 31.26 | $31.23 | 449 |
| 2025-05-29 | 31.23 | $31.57 | 2100 |
| 2025-05-28 | 31.15 | $31.41 | 2101 |
| 2025-05-27 | 31.09 | $31.55 | 9406 |
| 2025-05-23 | 30.99 | $31.42 | 3100 |
| 2025-05-22 | 30.90 | $31.30 | 5714 |
| 2025-05-21 | 30.81 | $31.38 | 730 |
| 2025-05-20 | 30.70 | $31.33 | 300 |
| 2025-05-19 | 30.58 | $31.43 | 400 |
| 2025-05-16 | 30.44 | $31.40 | 1425 |
| 2025-05-15 | 30.28 | $31.39 | 205 |
| 2025-05-14 | 30.10 | $31.39 | 1044 |
| 2025-05-13 | 29.91 | $31.15 | 400 |
| 2025-05-12 | 29.72 | $30.92 | 100 |
| 2025-05-09 | 29.54 | $30.25 | 2700 |
| 2025-05-08 | 29.41 | $30.07 | 300 |
| 2025-05-07 | 29.28 | $30.13 | 1000 |
| 2025-05-06 | 29.13 | $30.34 | 200 |
| 2025-05-05 | 28.93 | $30.34 | 600 |
| 2025-05-02 | 28.72 | $30.19 | 1900 |
| 2025-05-01 | 28.51 | $29.40 | 1548 |
| 2025-04-30 | 28.38 | $29.36 | 7900 |
| 2025-04-29 | 28.26 | $29.23 | 2400 |
| 2025-04-28 | 28.14 | $29.20 | 700 |
| 2025-04-25 | 28.03 | $29.18 | 2444 |
| 2025-04-24 | 27.92 | $29.06 | 2027 |
| 2025-04-23 | 27.83 | $28.63 | 1443 |
| 2025-04-22 | 27.78 | $28.38 | 922 |
| 2025-04-21 | 27.76 | $27.93 | 6900 |
| 2025-04-17 | 27.80 | $27.89 | 1000 |
| 2025-04-16 | 27.85 | $27.54 | 1700 |
| 2025-04-15 | 27.94 | $28.01 | 116 |
| 2025-04-14 | 28.00 | $27.92 | 2100 |
| 2025-04-11 | 28.07 | $27.71 | 1929 |
| 2025-04-10 | 28.18 | $26.73 | 2019 |
| 2025-04-09 | 28.39 | $27.38 | 1500 |
| 2025-04-08 | 28.55 | $25.50 | 7220 |
| 2025-04-07 | 28.91 | $26.05 | 741 |
| 2025-04-04 | 29.22 | $27.00 | 842 |
| 2025-04-03 | 29.46 | $28.76 | 1300 |
| 2025-04-02 | 29.53 | $29.20 | 302 |
| 2025-04-01 | 29.57 | $29.16 | 400 |
| 2025-03-31 | 29.60 | $29.13 | 1000 |
| 2025-03-28 | 29.63 | $29.25 | 10700 |
| 2025-03-27 | 29.66 | $29.73 | 3321 |
| 2025-03-26 | 29.63 | $29.61 | 301 |
| 2025-03-25 | 29.62 | $29.84 | 2243 |
| 2025-03-24 | 29.59 | $29.75 | 923 |
| 2025-03-21 | 29.56 | $29.70 | 5215 |
| 2025-03-20 | 29.54 | $29.83 | 2900 |
| 2025-03-19 | 29.51 | $30.16 | 2600 |
| 2025-03-18 | 29.45 | $29.99 | 1500 |
| 2025-03-17 | 29.41 | $30.19 | 3900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.08
2026-07-24
Close Price
$46.72
Vol: 230
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.41
Average
38.59
Maximum
50.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.08 | $46.72 | 230 |
| 2026-07-23 | 47.22 | $47.21 | 6000 |
| 2026-07-22 | 47.27 | $47.61 | 6821 |
| 2026-07-21 | 47.26 | $47.73 | 5221 |
| 2026-07-20 | 47.21 | $46.30 | 3100 |
| 2026-07-17 | 47.47 | $46.25 | 1900 |
| 2026-07-16 | 47.78 | $46.37 | 9334 |
| 2026-07-15 | 48.11 | $47.47 | 6202 |
| 2026-07-14 | 48.27 | $47.71 | 10100 |
| 2026-07-13 | 48.40 | $46.86 | 7413 |
| 2026-07-10 | 48.73 | $48.48 | 6700 |
| 2026-07-09 | 48.78 | $48.37 | 32700 |
| 2026-07-08 | 48.85 | $48.09 | 6920 |
| 2026-07-07 | 49.00 | $47.99 | 8000 |
| 2026-07-06 | 49.19 | $49.42 | 3400 |
| 2026-07-02 | 49.11 | $47.60 | 2300 |
| 2026-07-01 | 49.39 | $48.19 | 9800 |
| 2026-06-30 | 49.60 | $49.38 | 4000 |
| 2026-06-29 | 49.58 | $48.87 | 9600 |
| 2026-06-26 | 49.66 | $48.71 | 10500 |
| 2026-06-25 | 49.79 | $49.23 | 6805 |
| 2026-06-24 | 49.83 | $48.21 | 6000 |
| 2026-06-23 | 50.08 | $48.67 | 8700 |
| 2026-06-22 | 50.27 | $51.39 | 12800 |
| 2026-06-18 | 49.91 | $51.07 | 7013 |
| 2026-06-17 | 49.56 | $49.85 | 13500 |
| 2026-06-16 | 49.40 | $49.94 | 7400 |
| 2026-06-15 | 49.19 | $50.46 | 8300 |
| 2026-06-12 | 48.83 | $49.08 | 8800 |
| 2026-06-11 | 48.71 | $48.89 | 17182 |
| 2026-06-10 | 48.60 | $46.60 | 3801 |
| 2026-06-09 | 48.95 | $47.22 | 7427 |
| 2026-06-08 | 49.22 | $47.23 | 408500 |
| 2026-06-05 | 49.53 | $46.42 | 11900 |
| 2026-06-04 | 50.05 | $49.38 | 8900 |
| 2026-06-03 | 50.02 | $50.29 | 10833 |
| 2026-06-02 | 49.79 | $51.03 | 7200 |
| 2026-06-01 | 49.36 | $50.53 | 16400 |
| 2026-05-29 | 48.96 | $49.10 | 14500 |
| 2026-05-28 | 48.78 | $49.35 | 8247 |
| 2026-05-27 | 48.52 | $49.08 | 6026 |
| 2026-05-26 | 48.27 | $49.03 | 9220 |
| 2026-05-22 | 47.98 | $47.33 | 6837 |
| 2026-05-21 | 47.99 | $47.42 | 6943 |
| 2026-05-20 | 47.98 | $47.14 | 8200 |
| 2026-05-19 | 48.02 | $46.14 | 4829 |
| 2026-05-18 | 48.27 | $46.85 | 8217 |
| 2026-05-15 | 48.41 | $46.71 | 4500 |
| 2026-05-14 | 48.58 | $48.42 | 6500 |
| 2026-05-13 | 48.42 | $48.49 | 6678 |
| 2026-05-12 | 48.20 | $47.81 | 6000 |
| 2026-05-11 | 48.08 | $49.36 | 5000 |
| 2026-05-08 | 47.60 | $49.00 | 5200 |
| 2026-05-07 | 47.12 | $48.01 | 18100 |
| 2026-05-06 | 46.75 | $48.90 | 9149 |
| 2026-05-05 | 46.13 | $47.10 | 4104 |
| 2026-05-04 | 45.79 | $46.17 | 10504 |
| 2026-05-01 | 45.58 | $45.88 | 6200 |
| 2026-04-30 | 45.38 | $45.77 | 3327 |
| 2026-04-29 | 45.18 | $44.86 | 7912 |
| 2026-04-28 | 45.13 | $45.05 | 5602 |
| 2026-04-27 | 45.02 | $45.47 | 3300 |
| 2026-04-24 | 44.80 | $45.38 | 4000 |
| 2026-04-23 | 44.56 | $44.55 | 6202 |
| 2026-04-22 | 44.45 | $45.38 | 3849 |
| 2026-04-21 | 44.14 | $44.47 | 5739 |
| 2026-04-20 | 43.96 | $44.99 | 4800 |
| 2026-04-17 | 43.65 | $45.40 | 3300 |
| 2026-04-16 | 43.19 | $44.67 | 14600 |
| 2026-04-15 | 42.81 | $44.45 | 7407 |
| 2026-04-14 | 42.41 | $44.31 | 23000 |
| 2026-04-13 | 41.98 | $43.71 | 25340 |
| 2026-04-10 | 41.60 | $43.38 | 11800 |
| 2026-04-09 | 41.24 | $43.20 | 26562 |
| 2026-04-08 | 40.85 | $43.22 | 6800 |
| 2026-04-07 | 40.40 | $41.05 | 6143 |
| 2026-04-06 | 40.34 | $41.01 | 741600 |
| 2026-04-02 | 40.28 | $40.49 | 12300 |
| 2026-04-01 | 40.32 | $40.89 | 4828 |
| 2026-03-31 | 40.29 | $40.56 | 7833 |
| 2026-03-30 | 40.33 | $39.22 | 9600 |
| 2026-03-27 | 40.67 | $39.73 | 14483 |
| 2026-03-26 | 40.96 | $39.85 | 12700 |
| 2026-03-25 | 41.27 | $41.08 | 4290 |
| 2026-03-24 | 41.37 | $40.78 | 6835 |
| 2026-03-23 | 41.56 | $41.45 | 3297 |
| 2026-03-20 | 41.64 | $40.14 | 8800 |
| 2026-03-19 | 42.01 | $41.51 | 8347 |
| 2026-03-18 | 42.15 | $41.47 | 7819 |
| 2026-03-17 | 42.33 | $42.29 | 7229 |
| 2026-03-16 | 42.37 | $42.06 | 4400 |
| 2026-03-13 | 42.46 | $40.92 | 12167 |
| 2026-03-12 | 42.80 | $41.12 | 9725 |
| 2026-03-11 | 43.16 | $42.73 | 2805 |
| 2026-03-10 | 43.24 | $42.59 | 3632 |
| 2026-03-09 | 43.36 | $42.22 | 7800 |
| 2026-03-06 | 43.57 | $41.25 | 8300 |
| 2026-03-05 | 44.02 | $41.54 | 13520 |
| 2026-03-04 | 44.48 | $42.69 | 17600 |
| 2026-03-03 | 44.77 | $42.08 | 21500 |
| 2026-03-02 | 45.22 | $44.33 | 47003 |
| 2026-02-27 | 45.27 | $44.97 | 8100 |
| 2026-02-26 | 45.18 | $45.18 | 10700 |
| 2026-02-25 | 45.03 | $45.75 | 14900 |
| 2026-02-24 | 44.73 | $45.19 | 10900 |
| 2026-02-23 | 44.48 | $44.43 | 4500 |
| 2026-02-20 | 44.35 | $44.85 | 8400 |
| 2026-02-19 | 44.10 | $43.99 | 15744 |
| 2026-02-18 | 43.99 | $44.04 | 16300 |
| 2026-02-17 | 43.85 | $43.63 | 5424 |
| 2026-02-13 | 43.75 | $43.91 | 7400 |
| 2026-02-12 | 43.58 | $43.50 | 14024 |
| 2026-02-11 | 43.46 | $44.02 | 14700 |
| 2026-02-10 | 43.20 | $43.43 | 11933 |
| 2026-02-09 | 43.02 | $43.40 | 17000 |
| 2026-02-06 | 42.81 | $43.03 | 916700 |
| 2026-02-05 | 42.64 | $41.84 | 14200 |
| 2026-02-04 | 42.69 | $42.14 | 10331 |
| 2026-02-03 | 42.67 | $42.86 | 11608 |
| 2026-02-02 | 42.49 | $42.38 | 5700 |
| 2026-01-30 | 42.38 | $42.00 | 3600 |
| 2026-01-29 | 42.32 | $42.86 | 5217 |
| 2026-01-28 | 42.07 | $42.89 | 12436 |
| 2026-01-27 | 41.76 | $42.67 | 8300 |
| 2026-01-26 | 41.44 | $41.88 | 10470 |
| 2026-01-23 | 41.24 | $41.72 | 4200 |
| 2026-01-22 | 41.02 | $41.43 | 7400 |
| 2026-01-21 | 40.83 | $41.13 | 33000 |
| 2026-01-20 | 40.66 | $40.59 | 7147 |
| 2026-01-16 | 40.58 | $40.88 | 5504 |
| 2026-01-15 | 40.42 | $40.78 | 9800 |
| 2026-01-14 | 40.25 | $40.55 | 3400 |
| 2026-01-13 | 40.09 | $40.39 | 7212 |
| 2026-01-12 | 39.94 | $40.73 | 4237 |
| 2026-01-09 | 39.69 | $40.23 | 25125 |
| 2026-01-08 | 39.50 | $40.02 | 10800 |
| 2026-01-07 | 39.32 | $39.97 | 10200 |
| 2026-01-06 | 39.11 | $40.23 | 6300 |
| 2026-01-05 | 38.82 | $39.87 | 4611 |
| 2026-01-02 | 38.56 | $39.37 | 12500 |
| 2025-12-31 | 38.35 | $38.39 | 1400 |
| 2025-12-30 | 38.32 | $38.51 | 5416 |
| 2025-12-29 | 38.25 | $38.47 | 3000 |
| 2025-12-26 | 38.18 | $38.63 | 5200 |
| 2025-12-24 | 38.07 | $38.44 | 9700 |
| 2025-12-23 | 37.98 | $38.24 | 5600 |
| 2025-12-22 | 37.91 | $38.00 | 8408 |
| 2025-12-19 | 37.89 | $37.90 | 5446 |
| 2025-12-18 | 37.88 | $37.83 | 2900 |
| 2025-12-17 | 37.88 | $37.33 | 5145 |
| 2025-12-16 | 37.99 | $37.63 | 14016 |
| 2025-12-15 | 38.05 | $38.00 | 8033 |
| 2025-12-12 | 38.05 | $37.96 | 7807 |
| 2025-12-11 | 38.05 | $38.36 | 8400 |
| 2025-12-10 | 37.96 | $38.43 | 19133 |
| 2025-12-09 | 37.85 | $38.00 | 5336 |
| 2025-12-08 | 37.80 | $37.99 | 6000 |
| 2025-12-05 | 37.76 | $38.04 | 5700 |
| 2025-12-04 | 37.69 | $37.93 | 5300 |
| 2025-12-03 | 37.64 | $37.95 | 5242 |
| 2025-12-02 | 37.57 | $37.88 | 4035 |
| 2025-12-01 | 37.51 | $37.71 | 3327 |
| 2025-11-28 | 37.47 | $37.69 | 1005 |
| 2025-11-26 | 37.44 | $37.66 | 4408 |
| 2025-11-25 | 37.40 | $37.35 | 6700 |
| 2025-11-24 | 37.42 | $37.29 | 4500 |
| 2025-11-21 | 37.46 | $36.71 | 14200 |
| 2025-11-20 | 37.63 | $36.68 | 9605 |
| 2025-11-19 | 37.84 | $37.07 | 5939 |
| 2025-11-18 | 37.99 | $37.24 | 9801 |
| 2025-11-17 | 38.14 | $37.42 | 3005 |
| 2025-11-14 | 38.26 | $37.79 | 4013 |
| 2025-11-13 | 38.33 | $37.84 | 4621 |
| 2025-11-12 | 38.40 | $38.32 | 6048 |
| 2025-11-11 | 38.37 | $38.44 | 3938 |
| 2025-11-10 | 38.31 | $38.28 | 6800 |
| 2025-11-07 | 38.27 | $37.60 | 7600 |
| 2025-11-06 | 38.37 | $37.77 | 2800 |
| 2025-11-05 | 38.45 | $38.24 | 7504 |
| 2025-11-04 | 38.43 | $37.86 | 8749 |
| 2025-11-03 | 38.49 | $38.54 | 2103 |
| 2025-10-31 | 38.42 | $38.31 | 4500 |
| 2025-10-30 | 38.37 | $38.36 | 10509 |
| 2025-10-29 | 38.31 | $38.80 | 31600 |
| 2025-10-28 | 38.14 | $38.52 | 9001 |
| 2025-10-27 | 38.00 | $38.56 | 11800 |
| 2025-10-24 | 37.82 | $38.14 | 3000 |
| 2025-10-23 | 37.71 | $37.95 | 2800 |
| 2025-10-22 | 37.61 | $37.47 | 12000 |
| 2025-10-21 | 37.59 | $37.57 | 6900 |
| 2025-10-20 | 37.55 | $38.01 | 10100 |
| 2025-10-17 | 37.40 | $37.35 | 14697 |
| 2025-10-16 | 37.38 | $37.26 | 183800 |
| 2025-10-15 | 37.36 | $37.26 | 4427 |
| 2025-10-14 | 37.33 | $36.74 | 5800 |
| 2025-10-13 | 37.42 | $37.19 | 952200 |
| 2025-10-10 | 37.41 | $36.28 | 710919 |
| 2025-10-09 | 37.60 | $37.26 | 1100 |
| 2025-10-08 | 37.60 | $37.50 | 3400 |
| 2025-10-07 | 37.55 | $37.22 | 610 |
| 2025-10-06 | 37.55 | $37.45 | 1235 |
| 2025-10-03 | 37.50 | $37.63 | 1863 |
| 2025-10-02 | 37.40 | $37.52 | 2236 |
| 2025-10-01 | 37.30 | $37.38 | 2203 |
| 2025-09-30 | 37.21 | $37.12 | 900 |
| 2025-09-29 | 37.15 | $36.98 | 1719 |
| 2025-09-26 | 37.12 | $36.52 | 11800 |
| 2025-09-25 | 37.17 | $36.62 | 1921 |
| 2025-09-24 | 37.20 | $36.83 | 1406 |
| 2025-09-23 | 37.19 | $36.84 | 537 |
| 2025-09-22 | 37.17 | $37.15 | 708 |
| 2025-09-19 | 37.08 | $37.02 | 700 |
| 2025-09-18 | 37.00 | $37.29 | 3548 |
| 2025-09-17 | 36.84 | $37.49 | 900 |
| 2025-09-16 | 36.61 | $37.37 | 3200 |
| 2025-09-15 | 36.37 | $37.03 | 300 |
| 2025-09-12 | 36.15 | $36.76 | 800 |
| 2025-09-11 | 35.95 | $36.70 | 502 |
| 2025-09-10 | 35.73 | $36.16 | 300 |
| 2025-09-09 | 35.58 | $35.95 | 1800 |
| 2025-09-08 | 35.46 | $35.73 | 100 |
| 2025-09-05 | 35.35 | $35.41 | 307 |
| 2025-09-04 | 35.30 | $34.97 | 100 |
| 2025-09-03 | 35.32 | $35.02 | 337 |
| 2025-09-02 | 35.34 | $34.82 | 306 |
| 2025-08-29 | 35.40 | $35.14 | 614 |
| 2025-08-28 | 35.40 | $35.27 | 400 |
| 2025-08-27 | 35.37 | $35.14 | 900 |
| 2025-08-26 | 35.36 | $35.31 | 500 |
| 2025-08-25 | 35.31 | $35.37 | 400 |
| 2025-08-22 | 35.23 | $35.44 | 6000 |
| 2025-08-21 | 35.13 | $34.82 | 500 |
| 2025-08-20 | 35.13 | $34.83 | 100 |
| 2025-08-19 | 35.13 | $34.96 | 100 |
| 2025-08-18 | 35.10 | $35.27 | 900 |
| 2025-08-15 | 35.00 | $35.17 | 106 |
| 2025-08-14 | 34.90 | $35.10 | 300 |
| 2025-08-13 | 34.79 | $35.42 | 727 |
| 2025-08-12 | 34.59 | $35.06 | 12546 |
| 2025-08-11 | 34.44 | $34.47 | 300 |
| 2025-08-08 | 34.38 | $34.52 | 100 |
| 2025-08-07 | 34.30 | $34.49 | 500 |
| 2025-08-06 | 34.21 | $34.19 | 2527 |
| 2025-08-05 | 34.17 | $34.10 | 1000 |
| 2025-08-04 | 34.14 | $33.95 | 1000 |
| 2025-08-01 | 34.13 | $33.44 | 300 |
| 2025-07-31 | 34.23 | $33.60 | 1400 |
| 2025-07-30 | 34.30 | $33.81 | 1622 |
| 2025-07-29 | 34.34 | $34.17 | 100 |
| 2025-07-28 | 34.31 | $34.05 | 700 |
| 2025-07-25 | 34.29 | $34.23 | 339 |
| 2025-07-24 | 34.23 | $34.35 | 239 |
| 2025-07-23 | 34.13 | $34.53 | 2900 |
| 2025-07-22 | 33.98 | $34.11 | 421 |
| 2025-07-21 | 33.88 | $34.14 | 2300 |
| 2025-07-18 | 33.75 | $33.82 | 3300 |
| 2025-07-17 | 33.67 | $33.87 | 3800 |
| 2025-07-16 | 33.57 | $33.74 | 1423 |
| 2025-07-15 | 33.47 | $33.41 | 4825 |
| 2025-07-14 | 33.42 | $33.20 | 837 |
| 2025-07-11 | 33.41 | $33.29 | 2138 |
| 2025-07-10 | 33.37 | $33.25 | 438 |
| 2025-07-09 | 33.33 | $33.10 | 1800 |
| 2025-07-08 | 33.31 | $33.16 | 100 |
| 2025-07-07 | 33.27 | $32.91 | 1500 |
| 2025-07-03 | 33.28 | $33.43 | 431 |
| 2025-07-02 | 33.17 | $33.23 | 2302 |
| 2025-07-01 | 33.09 | $33.14 | 414 |
| 2025-06-30 | 33.01 | $33.07 | 3849 |
| 2025-06-27 | 32.92 | $33.09 | 8130 |
| 2025-06-26 | 32.81 | $33.14 | 4300 |
| 2025-06-25 | 32.68 | $32.77 | 2300 |
| 2025-06-24 | 32.59 | $32.69 | 2000 |
| 2025-06-23 | 32.51 | $31.98 | 16304 |
| 2025-06-20 | 32.55 | $31.93 | 100 |
| 2025-06-18 | 32.62 | $32.18 | 1000 |
| 2025-06-17 | 32.63 | $32.20 | 324 |
| 2025-06-16 | 32.64 | $32.46 | 100 |
| 2025-06-13 | 32.60 | $32.12 | 1226 |
| 2025-06-12 | 32.61 | $32.68 | 1029 |
| 2025-06-11 | 32.50 | $32.76 | 830 |
| 2025-06-10 | 32.35 | $32.61 | 3200 |
| 2025-06-09 | 32.21 | $32.40 | 1000 |
| 2025-06-06 | 32.08 | $32.23 | 300 |
| 2025-06-05 | 31.96 | $32.09 | 100 |
| 2025-06-04 | 31.86 | $31.92 | 600 |
| 2025-06-03 | 31.76 | $31.57 | 300 |
| 2025-06-02 | 31.72 | $31.46 | 240 |
| 2025-05-30 | 31.69 | $31.23 | 449 |
| 2025-05-29 | 31.70 | $31.57 | 2100 |
| 2025-05-28 | 31.64 | $31.41 | 2101 |
| 2025-05-27 | 31.60 | $31.55 | 9406 |
| 2025-05-23 | 31.51 | $31.42 | 3100 |
| 2025-05-22 | 31.44 | $31.30 | 5714 |
| 2025-05-21 | 31.37 | $31.38 | 730 |
| 2025-05-20 | 31.27 | $31.33 | 300 |
| 2025-05-19 | 31.16 | $31.43 | 400 |
| 2025-05-16 | 31.01 | $31.40 | 1425 |
| 2025-05-15 | 30.83 | $31.39 | 205 |
| 2025-05-14 | 30.62 | $31.39 | 1044 |
| 2025-05-13 | 30.38 | $31.15 | 400 |
| 2025-05-12 | 30.14 | $30.92 | 100 |
| 2025-05-09 | 29.91 | $30.25 | 2700 |
| 2025-05-08 | 29.78 | $30.07 | 300 |
| 2025-05-07 | 29.67 | $30.13 | 1000 |
| 2025-05-06 | 29.52 | $30.34 | 200 |
| 2025-05-05 | 29.30 | $30.34 | 600 |
| 2025-05-02 | 29.04 | $30.19 | 1900 |
| 2025-05-01 | 28.77 | $29.40 | 1548 |
| 2025-04-30 | 28.63 | $29.36 | 7900 |
| 2025-04-29 | 28.47 | $29.23 | 2400 |
| 2025-04-28 | 28.31 | $29.20 | 700 |
| 2025-04-25 | 28.14 | $29.18 | 2444 |
| 2025-04-24 | 27.94 | $29.06 | 2027 |
| 2025-04-23 | 27.73 | $28.63 | 1443 |
| 2025-04-22 | 27.59 | $28.38 | 922 |
| 2025-04-21 | 27.48 | $27.93 | 6900 |
| 2025-04-17 | 27.45 | $27.89 | 1000 |
| 2025-04-16 | 27.42 | $27.54 | 1700 |
| 2025-04-15 | 27.47 | $28.01 | 116 |
| 2025-04-14 | 27.43 | $27.92 | 2100 |
| 2025-04-11 | 27.41 | $27.71 | 1929 |
| 2025-04-10 | 27.43 | $26.73 | 2019 |
| 2025-04-09 | 27.67 | $27.38 | 1500 |
| 2025-04-08 | 27.81 | $25.50 | 7220 |
| 2025-04-07 | 28.38 | $26.05 | 741 |
| 2025-04-04 | 28.92 | $27.00 | 842 |
| 2025-04-03 | 29.35 | $28.76 | 1300 |
| 2025-04-02 | 29.48 | $29.20 | 302 |
| 2025-04-01 | 29.54 | $29.16 | 400 |
| 2025-03-31 | 29.61 | $29.13 | 1000 |
| 2025-03-28 | 29.71 | $29.25 | 10700 |
| 2025-03-27 | 29.79 | $29.73 | 3321 |
| 2025-03-26 | 29.78 | $29.61 | 301 |
| 2025-03-25 | 29.80 | $29.84 | 2243 |
| 2025-03-24 | 29.77 | $29.75 | 923 |
| 2025-03-21 | 29.76 | $29.70 | 5215 |
| 2025-03-20 | 29.75 | $29.83 | 2900 |
| 2025-03-19 | 29.71 | $30.16 | 2600 |
| 2025-03-18 | 29.59 | $29.99 | 1500 |
| 2025-03-17 | 29.50 | $30.19 | 3900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.61
2026-07-24
Close Price
$46.72
Vol: 230
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.78
Average
38.59
Maximum
50.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.61 | $46.72 | 230 |
| 2026-07-23 | 46.73 | $47.21 | 6000 |
| 2026-07-22 | 46.74 | $47.61 | 6821 |
| 2026-07-21 | 46.63 | $47.73 | 5221 |
| 2026-07-20 | 46.47 | $46.30 | 3100 |
| 2026-07-17 | 46.74 | $46.25 | 1900 |
| 2026-07-16 | 47.10 | $46.37 | 9334 |
| 2026-07-15 | 47.51 | $47.47 | 6202 |
| 2026-07-14 | 47.68 | $47.71 | 10100 |
| 2026-07-13 | 47.81 | $46.86 | 7413 |
| 2026-07-10 | 48.24 | $48.48 | 6700 |
| 2026-07-09 | 48.26 | $48.37 | 32700 |
| 2026-07-08 | 48.32 | $48.09 | 6920 |
| 2026-07-07 | 48.49 | $47.99 | 8000 |
| 2026-07-06 | 48.74 | $49.42 | 3400 |
| 2026-07-02 | 48.58 | $47.60 | 2300 |
| 2026-07-01 | 48.97 | $48.19 | 9800 |
| 2026-06-30 | 49.26 | $49.38 | 4000 |
| 2026-06-29 | 49.23 | $48.87 | 9600 |
| 2026-06-26 | 49.35 | $48.71 | 10500 |
| 2026-06-25 | 49.54 | $49.23 | 6805 |
| 2026-06-24 | 49.61 | $48.21 | 6000 |
| 2026-06-23 | 50.01 | $48.67 | 8700 |
| 2026-06-22 | 50.34 | $51.39 | 12800 |
| 2026-06-18 | 49.87 | $51.07 | 7013 |
| 2026-06-17 | 49.39 | $49.85 | 13500 |
| 2026-06-16 | 49.19 | $49.94 | 7400 |
| 2026-06-15 | 48.90 | $50.46 | 8300 |
| 2026-06-12 | 48.38 | $49.08 | 8800 |
| 2026-06-11 | 48.18 | $48.89 | 17182 |
| 2026-06-10 | 47.99 | $46.60 | 3801 |
| 2026-06-09 | 48.49 | $47.22 | 7427 |
| 2026-06-08 | 48.90 | $47.23 | 408500 |
| 2026-06-05 | 49.38 | $46.42 | 11900 |
| 2026-06-04 | 50.21 | $49.38 | 8900 |
| 2026-06-03 | 50.27 | $50.29 | 10833 |
| 2026-06-02 | 50.04 | $51.03 | 7200 |
| 2026-06-01 | 49.51 | $50.53 | 16400 |
| 2026-05-29 | 49.00 | $49.10 | 14500 |
| 2026-05-28 | 48.81 | $49.35 | 8247 |
| 2026-05-27 | 48.49 | $49.08 | 6026 |
| 2026-05-26 | 48.17 | $49.03 | 9220 |
| 2026-05-22 | 47.79 | $47.33 | 6837 |
| 2026-05-21 | 47.86 | $47.42 | 6943 |
| 2026-05-20 | 47.89 | $47.14 | 8200 |
| 2026-05-19 | 48.01 | $46.14 | 4829 |
| 2026-05-18 | 48.46 | $46.85 | 8217 |
| 2026-05-15 | 48.76 | $46.71 | 4500 |
| 2026-05-14 | 49.16 | $48.42 | 6500 |
| 2026-05-13 | 49.07 | $48.49 | 6678 |
| 2026-05-12 | 48.91 | $47.81 | 6000 |
| 2026-05-11 | 48.90 | $49.36 | 5000 |
| 2026-05-08 | 48.38 | $49.00 | 5200 |
| 2026-05-07 | 47.83 | $48.01 | 18100 |
| 2026-05-06 | 47.45 | $48.90 | 9149 |
| 2026-05-05 | 46.68 | $47.10 | 4104 |
| 2026-05-04 | 46.28 | $46.17 | 10504 |
| 2026-05-01 | 46.08 | $45.88 | 6200 |
| 2026-04-30 | 45.91 | $45.77 | 3327 |
| 2026-04-29 | 45.72 | $44.86 | 7912 |
| 2026-04-28 | 45.76 | $45.05 | 5602 |
| 2026-04-27 | 45.73 | $45.47 | 3300 |
| 2026-04-24 | 45.54 | $45.38 | 4000 |
| 2026-04-23 | 45.31 | $44.55 | 6202 |
| 2026-04-22 | 45.28 | $45.38 | 3849 |
| 2026-04-21 | 44.96 | $44.47 | 5739 |
| 2026-04-20 | 44.84 | $44.99 | 4800 |
| 2026-04-17 | 44.51 | $45.40 | 3300 |
| 2026-04-16 | 43.96 | $44.67 | 14600 |
| 2026-04-15 | 43.50 | $44.45 | 7407 |
| 2026-04-14 | 43.01 | $44.31 | 23000 |
| 2026-04-13 | 42.44 | $43.71 | 25340 |
| 2026-04-10 | 41.93 | $43.38 | 11800 |
| 2026-04-09 | 41.41 | $43.20 | 26562 |
| 2026-04-08 | 40.83 | $43.22 | 6800 |
| 2026-04-07 | 40.13 | $41.05 | 6143 |
| 2026-04-06 | 39.97 | $41.01 | 741600 |
| 2026-04-02 | 39.80 | $40.49 | 12300 |
| 2026-04-01 | 39.77 | $40.89 | 4828 |
| 2026-03-31 | 39.62 | $40.56 | 7833 |
| 2026-03-30 | 39.56 | $39.22 | 9600 |
| 2026-03-27 | 39.94 | $39.73 | 14483 |
| 2026-03-26 | 40.24 | $39.85 | 12700 |
| 2026-03-25 | 40.60 | $41.08 | 4290 |
| 2026-03-24 | 40.65 | $40.78 | 6835 |
| 2026-03-23 | 40.82 | $41.45 | 3297 |
| 2026-03-20 | 40.84 | $40.14 | 8800 |
| 2026-03-19 | 41.28 | $41.51 | 8347 |
| 2026-03-18 | 41.40 | $41.47 | 7819 |
| 2026-03-17 | 41.57 | $42.29 | 7229 |
| 2026-03-16 | 41.53 | $42.06 | 4400 |
| 2026-03-13 | 41.57 | $40.92 | 12167 |
| 2026-03-12 | 41.98 | $41.12 | 9725 |
| 2026-03-11 | 42.43 | $42.73 | 2805 |
| 2026-03-10 | 42.48 | $42.59 | 3632 |
| 2026-03-09 | 42.59 | $42.22 | 7800 |
| 2026-03-06 | 42.84 | $41.25 | 8300 |
| 2026-03-05 | 43.46 | $41.54 | 13520 |
| 2026-03-04 | 44.12 | $42.69 | 17600 |
| 2026-03-03 | 44.56 | $42.08 | 21500 |
| 2026-03-02 | 45.27 | $44.33 | 47003 |
| 2026-02-27 | 45.42 | $44.97 | 8100 |
| 2026-02-26 | 45.38 | $45.18 | 10700 |
| 2026-02-25 | 45.25 | $45.75 | 14900 |
| 2026-02-24 | 44.89 | $45.19 | 10900 |
| 2026-02-23 | 44.61 | $44.43 | 4500 |
| 2026-02-20 | 44.50 | $44.85 | 8400 |
| 2026-02-19 | 44.22 | $43.99 | 15744 |
| 2026-02-18 | 44.13 | $44.04 | 16300 |
| 2026-02-17 | 43.99 | $43.63 | 5424 |
| 2026-02-13 | 43.93 | $43.91 | 7400 |
| 2026-02-12 | 43.76 | $43.50 | 14024 |
| 2026-02-11 | 43.67 | $44.02 | 14700 |
| 2026-02-10 | 43.38 | $43.43 | 11933 |
| 2026-02-09 | 43.19 | $43.40 | 17000 |
| 2026-02-06 | 42.96 | $43.03 | 916700 |
| 2026-02-05 | 42.78 | $41.84 | 14200 |
| 2026-02-04 | 42.93 | $42.14 | 10331 |
| 2026-02-03 | 42.99 | $42.86 | 11608 |
| 2026-02-02 | 42.83 | $42.38 | 5700 |
| 2026-01-30 | 42.77 | $42.00 | 3600 |
| 2026-01-29 | 42.79 | $42.86 | 5217 |
| 2026-01-28 | 42.53 | $42.89 | 12436 |
| 2026-01-27 | 42.18 | $42.67 | 8300 |
| 2026-01-26 | 41.81 | $41.88 | 10470 |
| 2026-01-23 | 41.60 | $41.72 | 4200 |
| 2026-01-22 | 41.37 | $41.43 | 7400 |
| 2026-01-21 | 41.17 | $41.13 | 33000 |
| 2026-01-20 | 41.01 | $40.59 | 7147 |
| 2026-01-16 | 40.97 | $40.88 | 5504 |
| 2026-01-15 | 40.82 | $40.78 | 9800 |
| 2026-01-14 | 40.65 | $40.55 | 3400 |
| 2026-01-13 | 40.51 | $40.39 | 7212 |
| 2026-01-12 | 40.37 | $40.73 | 4237 |
| 2026-01-09 | 40.08 | $40.23 | 25125 |
| 2026-01-08 | 39.87 | $40.02 | 10800 |
| 2026-01-07 | 39.67 | $39.97 | 10200 |
| 2026-01-06 | 39.44 | $40.23 | 6300 |
| 2026-01-05 | 39.07 | $39.87 | 4611 |
| 2026-01-02 | 38.71 | $39.37 | 12500 |
| 2025-12-31 | 38.44 | $38.39 | 1400 |
| 2025-12-30 | 38.41 | $38.51 | 5416 |
| 2025-12-29 | 38.34 | $38.47 | 3000 |
| 2025-12-26 | 38.26 | $38.63 | 5200 |
| 2025-12-24 | 38.10 | $38.44 | 9700 |
| 2025-12-23 | 37.98 | $38.24 | 5600 |
| 2025-12-22 | 37.88 | $38.00 | 8408 |
| 2025-12-19 | 37.84 | $37.90 | 5446 |
| 2025-12-18 | 37.83 | $37.83 | 2900 |
| 2025-12-17 | 37.83 | $37.33 | 5145 |
| 2025-12-16 | 37.99 | $37.63 | 14016 |
| 2025-12-15 | 38.09 | $38.00 | 8033 |
| 2025-12-12 | 38.10 | $37.96 | 7807 |
| 2025-12-11 | 38.11 | $38.36 | 8400 |
| 2025-12-10 | 38.00 | $38.43 | 19133 |
| 2025-12-09 | 37.84 | $38.00 | 5336 |
| 2025-12-08 | 37.78 | $37.99 | 6000 |
| 2025-12-05 | 37.71 | $38.04 | 5700 |
| 2025-12-04 | 37.61 | $37.93 | 5300 |
| 2025-12-03 | 37.52 | $37.95 | 5242 |
| 2025-12-02 | 37.41 | $37.88 | 4035 |
| 2025-12-01 | 37.30 | $37.71 | 3327 |
| 2025-11-28 | 37.22 | $37.69 | 1005 |
| 2025-11-26 | 37.13 | $37.66 | 4408 |
| 2025-11-25 | 37.04 | $37.35 | 6700 |
| 2025-11-24 | 37.04 | $37.29 | 4500 |
| 2025-11-21 | 37.05 | $36.71 | 14200 |
| 2025-11-20 | 37.26 | $36.68 | 9605 |
| 2025-11-19 | 37.52 | $37.07 | 5939 |
| 2025-11-18 | 37.72 | $37.24 | 9801 |
| 2025-11-17 | 37.92 | $37.42 | 3005 |
| 2025-11-14 | 38.09 | $37.79 | 4013 |
| 2025-11-13 | 38.19 | $37.84 | 4621 |
| 2025-11-12 | 38.30 | $38.32 | 6048 |
| 2025-11-11 | 38.27 | $38.44 | 3938 |
| 2025-11-10 | 38.19 | $38.28 | 6800 |
| 2025-11-07 | 38.14 | $37.60 | 7600 |
| 2025-11-06 | 38.30 | $37.77 | 2800 |
| 2025-11-05 | 38.43 | $38.24 | 7504 |
| 2025-11-04 | 38.43 | $37.86 | 8749 |
| 2025-11-03 | 38.56 | $38.54 | 2103 |
| 2025-10-31 | 38.48 | $38.31 | 4500 |
| 2025-10-30 | 38.46 | $38.36 | 10509 |
| 2025-10-29 | 38.40 | $38.80 | 31600 |
| 2025-10-28 | 38.19 | $38.52 | 9001 |
| 2025-10-27 | 38.01 | $38.56 | 11800 |
| 2025-10-24 | 37.78 | $38.14 | 3000 |
| 2025-10-23 | 37.63 | $37.95 | 2800 |
| 2025-10-22 | 37.49 | $37.47 | 12000 |
| 2025-10-21 | 37.48 | $37.57 | 6900 |
| 2025-10-20 | 37.43 | $38.01 | 10100 |
| 2025-10-17 | 37.22 | $37.35 | 14697 |
| 2025-10-16 | 37.18 | $37.26 | 183800 |
| 2025-10-15 | 37.15 | $37.26 | 4427 |
| 2025-10-14 | 37.12 | $36.74 | 5800 |
| 2025-10-13 | 37.24 | $37.19 | 952200 |
| 2025-10-10 | 37.24 | $36.28 | 710919 |
| 2025-10-09 | 37.53 | $37.26 | 1100 |
| 2025-10-08 | 37.56 | $37.50 | 3400 |
| 2025-10-07 | 37.52 | $37.22 | 610 |
| 2025-10-06 | 37.55 | $37.45 | 1235 |
| 2025-10-03 | 37.51 | $37.63 | 1863 |
| 2025-10-02 | 37.39 | $37.52 | 2236 |
| 2025-10-01 | 37.28 | $37.38 | 2203 |
| 2025-09-30 | 37.17 | $37.12 | 900 |
| 2025-09-29 | 37.13 | $36.98 | 1719 |
| 2025-09-26 | 37.10 | $36.52 | 11800 |
| 2025-09-25 | 37.22 | $36.62 | 1921 |
| 2025-09-24 | 37.31 | $36.83 | 1406 |
| 2025-09-23 | 37.35 | $36.84 | 537 |
| 2025-09-22 | 37.39 | $37.15 | 708 |
| 2025-09-19 | 37.33 | $37.02 | 700 |
| 2025-09-18 | 37.27 | $37.29 | 3548 |
| 2025-09-17 | 37.12 | $37.49 | 900 |
| 2025-09-16 | 36.85 | $37.37 | 3200 |
| 2025-09-15 | 36.55 | $37.03 | 300 |
| 2025-09-12 | 36.28 | $36.76 | 800 |
| 2025-09-11 | 36.03 | $36.70 | 502 |
| 2025-09-10 | 35.74 | $36.16 | 300 |
| 2025-09-09 | 35.55 | $35.95 | 1800 |
| 2025-09-08 | 35.38 | $35.73 | 100 |
| 2025-09-05 | 35.24 | $35.41 | 307 |
| 2025-09-04 | 35.16 | $34.97 | 100 |
| 2025-09-03 | 35.21 | $35.02 | 337 |
| 2025-09-02 | 35.25 | $34.82 | 306 |
| 2025-08-29 | 35.35 | $35.14 | 614 |
| 2025-08-28 | 35.38 | $35.27 | 400 |
| 2025-08-27 | 35.36 | $35.14 | 900 |
| 2025-08-26 | 35.37 | $35.31 | 500 |
| 2025-08-25 | 35.32 | $35.37 | 400 |
| 2025-08-22 | 35.24 | $35.44 | 6000 |
| 2025-08-21 | 35.11 | $34.82 | 500 |
| 2025-08-20 | 35.15 | $34.83 | 100 |
| 2025-08-19 | 35.18 | $34.96 | 100 |
| 2025-08-18 | 35.18 | $35.27 | 900 |
| 2025-08-15 | 35.06 | $35.17 | 106 |
| 2025-08-14 | 34.95 | $35.10 | 300 |
| 2025-08-13 | 34.83 | $35.42 | 727 |
| 2025-08-12 | 34.57 | $35.06 | 12546 |
| 2025-08-11 | 34.36 | $34.47 | 300 |
| 2025-08-08 | 34.29 | $34.52 | 100 |
| 2025-08-07 | 34.19 | $34.49 | 500 |
| 2025-08-06 | 34.07 | $34.19 | 2527 |
| 2025-08-05 | 34.02 | $34.10 | 1000 |
| 2025-08-04 | 33.98 | $33.95 | 1000 |
| 2025-08-01 | 33.97 | $33.44 | 300 |
| 2025-07-31 | 34.13 | $33.60 | 1400 |
| 2025-07-30 | 34.26 | $33.81 | 1622 |
| 2025-07-29 | 34.34 | $34.17 | 100 |
| 2025-07-28 | 34.33 | $34.05 | 700 |
| 2025-07-25 | 34.34 | $34.23 | 339 |
| 2025-07-24 | 34.29 | $34.35 | 239 |
| 2025-07-23 | 34.18 | $34.53 | 2900 |
| 2025-07-22 | 33.99 | $34.11 | 421 |
| 2025-07-21 | 33.88 | $34.14 | 2300 |
| 2025-07-18 | 33.73 | $33.82 | 3300 |
| 2025-07-17 | 33.64 | $33.87 | 3800 |
| 2025-07-16 | 33.51 | $33.74 | 1423 |
| 2025-07-15 | 33.39 | $33.41 | 4825 |
| 2025-07-14 | 33.34 | $33.20 | 837 |
| 2025-07-11 | 33.34 | $33.29 | 2138 |
| 2025-07-10 | 33.30 | $33.25 | 438 |
| 2025-07-09 | 33.27 | $33.10 | 1800 |
| 2025-07-08 | 33.27 | $33.16 | 100 |
| 2025-07-07 | 33.24 | $32.91 | 1500 |
| 2025-07-03 | 33.28 | $33.43 | 431 |
| 2025-07-02 | 33.16 | $33.23 | 2302 |
| 2025-07-01 | 33.07 | $33.14 | 414 |
| 2025-06-30 | 32.98 | $33.07 | 3849 |
| 2025-06-27 | 32.89 | $33.09 | 8130 |
| 2025-06-26 | 32.76 | $33.14 | 4300 |
| 2025-06-25 | 32.58 | $32.77 | 2300 |
| 2025-06-24 | 32.47 | $32.69 | 2000 |
| 2025-06-23 | 32.37 | $31.98 | 16304 |
| 2025-06-20 | 32.45 | $31.93 | 100 |
| 2025-06-18 | 32.57 | $32.18 | 1000 |
| 2025-06-17 | 32.63 | $32.20 | 324 |
| 2025-06-16 | 32.68 | $32.46 | 100 |
| 2025-06-13 | 32.66 | $32.12 | 1226 |
| 2025-06-12 | 32.73 | $32.68 | 1029 |
| 2025-06-11 | 32.63 | $32.76 | 830 |
| 2025-06-10 | 32.47 | $32.61 | 3200 |
| 2025-06-09 | 32.31 | $32.40 | 1000 |
| 2025-06-06 | 32.17 | $32.23 | 300 |
| 2025-06-05 | 32.05 | $32.09 | 100 |
| 2025-06-04 | 31.93 | $31.92 | 600 |
| 2025-06-03 | 31.84 | $31.57 | 300 |
| 2025-06-02 | 31.83 | $31.46 | 240 |
| 2025-05-30 | 31.84 | $31.23 | 449 |
| 2025-05-29 | 31.92 | $31.57 | 2100 |
| 2025-05-28 | 31.89 | $31.41 | 2101 |
| 2025-05-27 | 31.90 | $31.55 | 9406 |
| 2025-05-23 | 31.85 | $31.42 | 3100 |
| 2025-05-22 | 31.82 | $31.30 | 5714 |
| 2025-05-21 | 31.80 | $31.38 | 730 |
| 2025-05-20 | 31.75 | $31.33 | 300 |
| 2025-05-19 | 31.68 | $31.43 | 400 |
| 2025-05-16 | 31.56 | $31.40 | 1425 |
| 2025-05-15 | 31.40 | $31.39 | 205 |
| 2025-05-14 | 31.19 | $31.39 | 1044 |
| 2025-05-13 | 30.92 | $31.15 | 400 |
| 2025-05-12 | 30.66 | $30.92 | 100 |
| 2025-05-09 | 30.40 | $30.25 | 2700 |
| 2025-05-08 | 30.29 | $30.07 | 300 |
| 2025-05-07 | 30.20 | $30.13 | 1000 |
| 2025-05-06 | 30.06 | $30.34 | 200 |
| 2025-05-05 | 29.81 | $30.34 | 600 |
| 2025-05-02 | 29.49 | $30.19 | 1900 |
| 2025-05-01 | 29.15 | $29.40 | 1548 |
| 2025-04-30 | 28.98 | $29.36 | 7900 |
| 2025-04-29 | 28.78 | $29.23 | 2400 |
| 2025-04-28 | 28.58 | $29.20 | 700 |
| 2025-04-25 | 28.34 | $29.18 | 2444 |
| 2025-04-24 | 28.05 | $29.06 | 2027 |
| 2025-04-23 | 27.74 | $28.63 | 1443 |
| 2025-04-22 | 27.50 | $28.38 | 922 |
| 2025-04-21 | 27.30 | $27.93 | 6900 |
| 2025-04-17 | 27.20 | $27.89 | 1000 |
| 2025-04-16 | 27.10 | $27.54 | 1700 |
| 2025-04-15 | 27.11 | $28.01 | 116 |
| 2025-04-14 | 26.97 | $27.92 | 2100 |
| 2025-04-11 | 26.85 | $27.71 | 1929 |
| 2025-04-10 | 26.78 | $26.73 | 2019 |
| 2025-04-09 | 27.02 | $27.38 | 1500 |
| 2025-04-08 | 27.13 | $25.50 | 7220 |
| 2025-04-07 | 27.86 | $26.05 | 741 |
| 2025-04-04 | 28.60 | $27.00 | 842 |
| 2025-04-03 | 29.20 | $28.76 | 1300 |
| 2025-04-02 | 29.37 | $29.20 | 302 |
| 2025-04-01 | 29.45 | $29.16 | 400 |
| 2025-03-31 | 29.56 | $29.13 | 1000 |
| 2025-03-28 | 29.69 | $29.25 | 10700 |
| 2025-03-27 | 29.82 | $29.73 | 3321 |
| 2025-03-26 | 29.83 | $29.61 | 301 |
| 2025-03-25 | 29.87 | $29.84 | 2243 |
| 2025-03-24 | 29.84 | $29.75 | 923 |
| 2025-03-21 | 29.84 | $29.70 | 5215 |
| 2025-03-20 | 29.84 | $29.83 | 2900 |
| 2025-03-19 | 29.81 | $30.16 | 2600 |
| 2025-03-18 | 29.65 | $29.99 | 1500 |
| 2025-03-17 | 29.52 | $30.19 | 3900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.14
2026-07-24
Close Price
$46.72
Vol: 230
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.49
Average
59.10
Maximum
78.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.14 | $46.72 | 230 |
| 2026-07-23 | 47.81 | $47.21 | 6000 |
| 2026-07-22 | 49.17 | $47.61 | 6821 |
| 2026-07-21 | 49.58 | $47.73 | 5221 |
| 2026-07-20 | 44.42 | $46.30 | 3100 |
| 2026-07-17 | 44.23 | $46.25 | 1900 |
| 2026-07-16 | 44.57 | $46.37 | 9334 |
| 2026-07-15 | 47.84 | $47.47 | 6202 |
| 2026-07-14 | 48.58 | $47.71 | 10100 |
| 2026-07-13 | 45.76 | $46.86 | 7413 |
| 2026-07-10 | 50.80 | $48.48 | 6700 |
| 2026-07-09 | 50.45 | $48.37 | 32700 |
| 2026-07-08 | 49.57 | $48.09 | 6920 |
| 2026-07-07 | 49.27 | $47.99 | 8000 |
| 2026-07-06 | 53.65 | $49.42 | 3400 |
| 2026-07-02 | 48.07 | $47.60 | 2300 |
| 2026-07-01 | 49.92 | $48.19 | 9800 |
| 2026-06-30 | 53.89 | $49.38 | 4000 |
| 2026-06-29 | 52.35 | $48.87 | 9600 |
| 2026-06-26 | 51.87 | $48.71 | 10500 |
| 2026-06-25 | 53.53 | $49.23 | 6805 |
| 2026-06-24 | 50.58 | $48.21 | 6000 |
| 2026-06-23 | 51.99 | $48.67 | 8700 |
| 2026-06-22 | 61.71 | $51.39 | 12800 |
| 2026-06-18 | 60.89 | $51.07 | 7013 |
| 2026-06-17 | 57.62 | $49.85 | 13500 |
| 2026-06-16 | 57.96 | $49.94 | 7400 |
| 2026-06-15 | 59.90 | $50.46 | 8300 |
| 2026-06-12 | 56.20 | $49.08 | 8800 |
| 2026-06-11 | 55.67 | $48.89 | 17182 |
| 2026-06-10 | 48.46 | $46.60 | 3801 |
| 2026-06-09 | 50.58 | $47.22 | 7427 |
| 2026-06-08 | 50.61 | $47.23 | 408500 |
| 2026-06-05 | 47.93 | $46.42 | 11900 |
| 2026-06-04 | 59.05 | $49.38 | 8900 |
| 2026-06-03 | 63.35 | $50.29 | 10833 |
| 2026-06-02 | 67.11 | $51.03 | 7200 |
| 2026-06-01 | 65.81 | $50.53 | 16400 |
| 2026-05-29 | 61.67 | $49.10 | 14500 |
| 2026-05-28 | 62.94 | $49.35 | 8247 |
| 2026-05-27 | 62.14 | $49.08 | 6026 |
| 2026-05-26 | 62.00 | $49.03 | 9220 |
| 2026-05-22 | 56.69 | $47.33 | 6837 |
| 2026-05-21 | 57.09 | $47.42 | 6943 |
| 2026-05-20 | 56.18 | $47.14 | 8200 |
| 2026-05-19 | 52.76 | $46.14 | 4829 |
| 2026-05-18 | 55.69 | $46.85 | 8217 |
| 2026-05-15 | 55.22 | $46.71 | 4500 |
| 2026-05-14 | 62.90 | $48.42 | 6500 |
| 2026-05-13 | 63.25 | $48.49 | 6678 |
| 2026-05-12 | 61.30 | $47.81 | 6000 |
| 2026-05-11 | 69.23 | $49.36 | 5000 |
| 2026-05-08 | 68.32 | $49.00 | 5200 |
| 2026-05-07 | 65.69 | $48.01 | 18100 |
| 2026-05-06 | 70.71 | $48.90 | 9149 |
| 2026-05-05 | 65.67 | $47.10 | 4104 |
| 2026-05-04 | 62.51 | $46.17 | 10504 |
| 2026-05-01 | 61.46 | $45.88 | 6200 |
| 2026-04-30 | 61.06 | $45.77 | 3327 |
| 2026-04-29 | 57.67 | $44.86 | 7912 |
| 2026-04-28 | 58.68 | $45.05 | 5602 |
| 2026-04-27 | 60.94 | $45.47 | 3300 |
| 2026-04-24 | 60.63 | $45.38 | 4000 |
| 2026-04-23 | 57.71 | $44.55 | 6202 |
| 2026-04-22 | 62.08 | $45.38 | 3849 |
| 2026-04-21 | 58.83 | $44.47 | 5739 |
| 2026-04-20 | 61.70 | $44.99 | 4800 |
| 2026-04-17 | 64.04 | $45.40 | 3300 |
| 2026-04-16 | 61.58 | $44.67 | 14600 |
| 2026-04-15 | 60.81 | $44.45 | 7407 |
| 2026-04-14 | 60.33 | $44.31 | 23000 |
| 2026-04-13 | 58.24 | $43.71 | 25340 |
| 2026-04-10 | 57.07 | $43.38 | 11800 |
| 2026-04-09 | 56.43 | $43.20 | 26562 |
| 2026-04-08 | 56.52 | $43.22 | 6800 |
| 2026-04-07 | 48.13 | $41.05 | 6143 |
| 2026-04-06 | 47.95 | $41.01 | 741600 |
| 2026-04-02 | 45.68 | $40.49 | 12300 |
| 2026-04-01 | 47.19 | $40.89 | 4828 |
| 2026-03-31 | 45.78 | $40.56 | 7833 |
| 2026-03-30 | 39.60 | $39.22 | 9600 |
| 2026-03-27 | 41.31 | $39.73 | 14483 |
| 2026-03-26 | 41.71 | $39.85 | 12700 |
| 2026-03-25 | 46.06 | $41.08 | 4290 |
| 2026-03-24 | 44.72 | $40.78 | 6835 |
| 2026-03-23 | 47.20 | $41.45 | 3297 |
| 2026-03-20 | 41.14 | $40.14 | 8800 |
| 2026-03-19 | 46.44 | $41.51 | 8347 |
| 2026-03-18 | 46.25 | $41.47 | 7819 |
| 2026-03-17 | 49.72 | $42.29 | 7229 |
| 2026-03-16 | 48.69 | $42.06 | 4400 |
| 2026-03-13 | 43.23 | $40.92 | 12167 |
| 2026-03-12 | 44.01 | $41.12 | 9725 |
| 2026-03-11 | 51.07 | $42.73 | 2805 |
| 2026-03-10 | 50.41 | $42.59 | 3632 |
| 2026-03-09 | 48.68 | $42.22 | 7800 |
| 2026-03-06 | 43.80 | $41.25 | 8300 |
| 2026-03-05 | 45.02 | $41.54 | 13520 |
| 2026-03-04 | 50.27 | $42.69 | 17600 |
| 2026-03-03 | 47.17 | $42.08 | 21500 |
| 2026-03-02 | 60.39 | $44.33 | 47003 |
| 2026-02-27 | 65.34 | $44.97 | 8100 |
| 2026-02-26 | 67.06 | $45.18 | 10700 |
| 2026-02-25 | 71.92 | $45.75 | 14900 |
| 2026-02-24 | 69.88 | $45.19 | 10900 |
| 2026-02-23 | 66.77 | $44.43 | 4500 |
| 2026-02-20 | 70.60 | $44.85 | 8400 |
| 2026-02-19 | 66.91 | $43.99 | 15744 |
| 2026-02-18 | 67.37 | $44.04 | 16300 |
| 2026-02-17 | 65.50 | $43.63 | 5424 |
| 2026-02-13 | 68.04 | $43.91 | 7400 |
| 2026-02-12 | 66.21 | $43.50 | 14024 |
| 2026-02-11 | 71.10 | $44.02 | 14700 |
| 2026-02-10 | 68.60 | $43.43 | 11933 |
| 2026-02-09 | 68.47 | $43.40 | 17000 |
| 2026-02-06 | 66.84 | $43.03 | 916700 |
| 2026-02-05 | 60.64 | $41.84 | 14200 |
| 2026-02-04 | 63.48 | $42.14 | 10331 |
| 2026-02-03 | 71.09 | $42.86 | 11608 |
| 2026-02-02 | 68.71 | $42.38 | 5700 |
| 2026-01-30 | 66.66 | $42.00 | 3600 |
| 2026-01-29 | 77.64 | $42.86 | 5217 |
| 2026-01-28 | 78.07 | $42.89 | 12436 |
| 2026-01-27 | 77.19 | $42.67 | 8300 |
| 2026-01-26 | 73.61 | $41.88 | 10470 |
| 2026-01-23 | 72.79 | $41.72 | 4200 |
| 2026-01-22 | 71.25 | $41.43 | 7400 |
| 2026-01-21 | 69.55 | $41.13 | 33000 |
| 2026-01-20 | 66.14 | $40.59 | 7147 |
| 2026-01-16 | 70.15 | $40.88 | 5504 |
| 2026-01-15 | 69.55 | $40.78 | 9800 |
| 2026-01-14 | 68.14 | $40.55 | 3400 |
| 2026-01-13 | 67.13 | $40.39 | 7212 |
| 2026-01-12 | 71.71 | $40.73 | 4237 |
| 2026-01-09 | 68.73 | $40.23 | 25125 |
| 2026-01-08 | 67.36 | $40.02 | 10800 |
| 2026-01-07 | 67.03 | $39.97 | 10200 |
| 2026-01-06 | 70.52 | $40.23 | 6300 |
| 2026-01-05 | 68.35 | $39.87 | 4611 |
| 2026-01-02 | 64.95 | $39.37 | 12500 |
| 2025-12-31 | 56.19 | $38.39 | 1400 |
| 2025-12-30 | 57.87 | $38.51 | 5416 |
| 2025-12-29 | 57.47 | $38.47 | 3000 |
| 2025-12-26 | 59.64 | $38.63 | 5200 |
| 2025-12-24 | 57.84 | $38.44 | 9700 |
| 2025-12-23 | 55.88 | $38.24 | 5600 |
| 2025-12-22 | 53.40 | $38.00 | 8408 |
| 2025-12-19 | 52.35 | $37.90 | 5446 |
| 2025-12-18 | 51.62 | $37.83 | 2900 |
| 2025-12-17 | 46.00 | $37.33 | 5145 |
| 2025-12-16 | 49.26 | $37.63 | 14016 |
| 2025-12-15 | 53.72 | $38.00 | 8033 |
| 2025-12-12 | 53.28 | $37.96 | 7807 |
| 2025-12-11 | 58.50 | $38.36 | 8400 |
| 2025-12-10 | 59.47 | $38.43 | 19133 |
| 2025-12-09 | 55.13 | $38.00 | 5336 |
| 2025-12-08 | 55.03 | $37.99 | 6000 |
| 2025-12-05 | 55.65 | $38.04 | 5700 |
| 2025-12-04 | 54.58 | $37.93 | 5300 |
| 2025-12-03 | 54.81 | $37.95 | 5242 |
| 2025-12-02 | 54.16 | $37.88 | 4035 |
| 2025-12-01 | 52.61 | $37.71 | 3327 |
| 2025-11-28 | 52.42 | $37.69 | 1005 |
| 2025-11-26 | 52.17 | $37.66 | 4408 |
| 2025-11-25 | 49.46 | $37.35 | 6700 |
| 2025-11-24 | 48.93 | $37.29 | 4500 |
| 2025-11-21 | 43.46 | $36.71 | 14200 |
| 2025-11-20 | 43.16 | $36.68 | 9605 |
| 2025-11-19 | 46.18 | $37.07 | 5939 |
| 2025-11-18 | 47.55 | $37.24 | 9801 |
| 2025-11-17 | 49.02 | $37.42 | 3005 |
| 2025-11-14 | 52.16 | $37.79 | 4013 |
| 2025-11-13 | 52.60 | $37.84 | 4621 |
| 2025-11-12 | 56.90 | $38.32 | 6048 |
| 2025-11-11 | 58.03 | $38.44 | 3938 |
| 2025-11-10 | 56.95 | $38.28 | 6800 |
| 2025-11-07 | 51.95 | $37.60 | 7600 |
| 2025-11-06 | 53.42 | $37.77 | 2800 |
| 2025-11-05 | 57.73 | $38.24 | 7504 |
| 2025-11-04 | 54.94 | $37.86 | 8749 |
| 2025-11-03 | 61.87 | $38.54 | 2103 |
| 2025-10-31 | 60.26 | $38.31 | 4500 |
| 2025-10-30 | 60.79 | $38.36 | 10509 |
| 2025-10-29 | 65.62 | $38.80 | 31600 |
| 2025-10-28 | 63.89 | $38.52 | 9001 |
| 2025-10-27 | 64.33 | $38.56 | 11800 |
| 2025-10-24 | 61.69 | $38.14 | 3000 |
| 2025-10-23 | 60.44 | $37.95 | 2800 |
| 2025-10-22 | 57.06 | $37.47 | 12000 |
| 2025-10-21 | 58.04 | $37.57 | 6900 |
| 2025-10-20 | 62.53 | $38.01 | 10100 |
| 2025-10-17 | 57.89 | $37.35 | 14697 |
| 2025-10-16 | 57.20 | $37.26 | 183800 |
| 2025-10-15 | 57.20 | $37.26 | 4427 |
| 2025-10-14 | 53.21 | $36.74 | 5800 |
| 2025-10-13 | 57.62 | $37.19 | 952200 |
| 2025-10-10 | 49.60 | $36.28 | 710919 |
| 2025-10-09 | 61.52 | $37.26 | 1100 |
| 2025-10-08 | 65.16 | $37.50 | 3400 |
| 2025-10-07 | 62.71 | $37.22 | 610 |
| 2025-10-06 | 66.35 | $37.45 | 1235 |
| 2025-10-03 | 69.34 | $37.63 | 1863 |
| 2025-10-02 | 68.52 | $37.52 | 2236 |
| 2025-10-01 | 67.46 | $37.38 | 2203 |
| 2025-09-30 | 65.41 | $37.12 | 900 |
| 2025-09-29 | 64.26 | $36.98 | 1719 |
| 2025-09-26 | 60.12 | $36.52 | 11800 |
| 2025-09-25 | 61.59 | $36.62 | 1921 |
| 2025-09-24 | 64.76 | $36.83 | 1406 |
| 2025-09-23 | 64.91 | $36.84 | 537 |
| 2025-09-22 | 69.70 | $37.15 | 708 |
| 2025-09-19 | 68.78 | $37.02 | 700 |
| 2025-09-18 | 73.16 | $37.29 | 3548 |
| 2025-09-17 | 76.58 | $37.49 | 900 |
| 2025-09-16 | 75.94 | $37.37 | 3200 |
| 2025-09-15 | 74.02 | $37.03 | 300 |
| 2025-09-12 | 72.36 | $36.76 | 800 |
| 2025-09-11 | 71.98 | $36.70 | 502 |
| 2025-09-10 | 68.27 | $36.16 | 300 |
| 2025-09-09 | 66.64 | $35.95 | 1800 |
| 2025-09-08 | 64.83 | $35.73 | 100 |
| 2025-09-05 | 62.00 | $35.41 | 307 |
| 2025-09-04 | 57.52 | $34.97 | 100 |
| 2025-09-03 | 58.27 | $35.02 | 337 |
| 2025-09-02 | 56.12 | $34.82 | 306 |
| 2025-08-29 | 60.88 | $35.14 | 614 |
| 2025-08-28 | 62.94 | $35.27 | 400 |
| 2025-08-27 | 61.71 | $35.14 | 900 |
| 2025-08-26 | 64.36 | $35.31 | 500 |
| 2025-08-25 | 65.30 | $35.37 | 400 |
| 2025-08-22 | 66.38 | $35.44 | 6000 |
| 2025-08-21 | 60.96 | $34.82 | 500 |
| 2025-08-20 | 61.12 | $34.83 | 100 |
| 2025-08-19 | 63.04 | $34.96 | 100 |
| 2025-08-18 | 67.89 | $35.27 | 900 |
| 2025-08-15 | 67.12 | $35.17 | 106 |
| 2025-08-14 | 66.58 | $35.10 | 300 |
| 2025-08-13 | 71.66 | $35.42 | 727 |
| 2025-08-12 | 69.14 | $35.06 | 12546 |
| 2025-08-11 | 64.20 | $34.47 | 300 |
| 2025-08-08 | 65.04 | $34.52 | 100 |
| 2025-08-07 | 64.77 | $34.49 | 500 |
| 2025-08-06 | 62.07 | $34.19 | 2527 |
| 2025-08-05 | 61.22 | $34.10 | 1000 |
| 2025-08-04 | 59.79 | $33.95 | 1000 |
| 2025-08-01 | 54.38 | $33.44 | 300 |
| 2025-07-31 | 56.65 | $33.60 | 1400 |
| 2025-07-30 | 59.77 | $33.81 | 1622 |
| 2025-07-29 | 65.65 | $34.17 | 100 |
| 2025-07-28 | 64.54 | $34.05 | 700 |
| 2025-07-25 | 67.65 | $34.23 | 339 |
| 2025-07-24 | 69.77 | $34.35 | 239 |
| 2025-07-23 | 73.03 | $34.53 | 2900 |
| 2025-07-22 | 69.91 | $34.11 | 421 |
| 2025-07-21 | 70.47 | $34.14 | 2300 |
| 2025-07-18 | 67.89 | $33.82 | 3300 |
| 2025-07-17 | 68.78 | $33.87 | 3800 |
| 2025-07-16 | 67.73 | $33.74 | 1423 |
| 2025-07-15 | 64.90 | $33.41 | 4825 |
| 2025-07-14 | 62.93 | $33.20 | 837 |
| 2025-07-11 | 64.40 | $33.29 | 2138 |
| 2025-07-10 | 64.05 | $33.25 | 438 |
| 2025-07-09 | 62.72 | $33.10 | 1800 |
| 2025-07-08 | 63.61 | $33.16 | 100 |
| 2025-07-07 | 61.45 | $32.91 | 1500 |
| 2025-07-03 | 69.64 | $33.43 | 431 |
| 2025-07-02 | 68.08 | $33.23 | 2302 |
| 2025-07-01 | 67.37 | $33.14 | 414 |
| 2025-06-30 | 66.82 | $33.07 | 3849 |
| 2025-06-27 | 67.12 | $33.09 | 8130 |
| 2025-06-26 | 67.86 | $33.14 | 4300 |
| 2025-06-25 | 65.17 | $32.77 | 2300 |
| 2025-06-24 | 64.56 | $32.69 | 2000 |
| 2025-06-23 | 58.41 | $31.98 | 16304 |
| 2025-06-20 | 57.93 | $31.93 | 100 |
| 2025-06-18 | 61.35 | $32.18 | 1000 |
| 2025-06-17 | 61.62 | $32.20 | 324 |
| 2025-06-16 | 65.25 | $32.46 | 100 |
| 2025-06-13 | 62.51 | $32.12 | 1226 |
| 2025-06-12 | 71.33 | $32.68 | 1029 |
| 2025-06-11 | 72.72 | $32.76 | 830 |
| 2025-06-10 | 71.73 | $32.61 | 3200 |
| 2025-06-09 | 70.31 | $32.40 | 1000 |
| 2025-06-06 | 69.12 | $32.23 | 300 |
| 2025-06-05 | 68.11 | $32.09 | 100 |
| 2025-06-04 | 66.87 | $31.92 | 600 |
| 2025-06-03 | 64.14 | $31.57 | 300 |
| 2025-06-02 | 63.23 | $31.46 | 240 |
| 2025-05-30 | 61.29 | $31.23 | 449 |
| 2025-05-29 | 66.20 | $31.57 | 2100 |
| 2025-05-28 | 64.95 | $31.41 | 2101 |
| 2025-05-27 | 67.01 | $31.55 | 9406 |
| 2025-05-23 | 66.06 | $31.42 | 3100 |
| 2025-05-22 | 65.18 | $31.30 | 5714 |
| 2025-05-21 | 66.27 | $31.38 | 730 |
| 2025-05-20 | 65.93 | $31.33 | 300 |
| 2025-05-19 | 67.21 | $31.43 | 400 |
| 2025-05-16 | 67.03 | $31.40 | 1425 |
| 2025-05-15 | 66.97 | $31.39 | 205 |
| 2025-05-14 | 66.97 | $31.39 | 1044 |
| 2025-05-13 | 65.66 | $31.15 | 400 |
| 2025-05-12 | 64.36 | $30.92 | 100 |
| 2025-05-09 | 60.22 | $30.25 | 2700 |
| 2025-05-08 | 59.00 | $30.07 | 300 |
| 2025-05-07 | 59.58 | $30.13 | 1000 |
| 2025-05-06 | 61.58 | $30.34 | 200 |
| 2025-05-05 | 61.58 | $30.34 | 600 |
| 2025-05-02 | 60.73 | $30.19 | 1900 |
| 2025-05-01 | 55.84 | $29.40 | 1548 |
| 2025-04-30 | 55.57 | $29.36 | 7900 |
| 2025-04-29 | 54.73 | $29.23 | 2400 |
| 2025-04-28 | 54.54 | $29.20 | 700 |
| 2025-04-25 | 54.42 | $29.18 | 2444 |
| 2025-04-24 | 53.72 | $29.06 | 2027 |
| 2025-04-23 | 51.17 | $28.63 | 1443 |
| 2025-04-22 | 49.63 | $28.38 | 922 |
| 2025-04-21 | 46.77 | $27.93 | 6900 |
| 2025-04-17 | 46.52 | $27.89 | 1000 |
| 2025-04-16 | 44.29 | $27.54 | 1700 |
| 2025-04-15 | 46.77 | $28.01 | 116 |
| 2025-04-14 | 46.22 | $27.92 | 2100 |
| 2025-04-11 | 44.96 | $27.71 | 1929 |
| 2025-04-10 | 38.58 | $26.73 | 2019 |
| 2025-04-09 | 41.62 | $27.38 | 1500 |
| 2025-04-08 | 25.49 | $25.50 | 7220 |
| 2025-04-07 | 27.61 | $26.05 | 741 |
| 2025-04-04 | 31.98 | $27.00 | 842 |
| 2025-04-03 | 44.31 | $28.76 | 1300 |
| 2025-04-02 | 48.77 | $29.20 | 302 |
| 2025-04-01 | 48.32 | $29.16 | 400 |
| 2025-03-31 | 48.00 | $29.13 | 1000 |
| 2025-03-28 | 49.18 | $29.25 | 10700 |
| 2025-03-27 | 54.23 | $29.73 | 3321 |
| 2025-03-26 | 53.08 | $29.61 | 301 |
| 2025-03-25 | 55.62 | $29.84 | 2243 |
| 2025-03-24 | 54.82 | $29.75 | 923 |
| 2025-03-21 | 54.38 | $29.70 | 5215 |
| 2025-03-20 | 55.70 | $29.83 | 2900 |
| 2025-03-19 | 59.18 | $30.16 | 2600 |
| 2025-03-18 | 57.89 | $29.99 | 1500 |
| 2025-03-17 | 60.01 | $30.19 | 3900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-68.37
2026-07-24
Close Price
$46.72
Vol: 230
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-27.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -68.37 | $46.72 | 230 |
| 2026-07-23 | -58.04 | $47.21 | 6000 |
| 2026-07-22 | -49.69 | $47.61 | 6821 |
| 2026-07-21 | -47.18 | $47.73 | 5221 |
| 2026-07-20 | -82.54 | $46.30 | 3100 |
| 2026-07-17 | -83.33 | $46.25 | 1900 |
| 2026-07-16 | -81.43 | $46.37 | 9334 |
| 2026-07-15 | -77.65 | $47.47 | 6202 |
| 2026-07-14 | -73.03 | $47.71 | 10100 |
| 2026-07-13 | -89.40 | $46.86 | 7413 |
| 2026-07-10 | -58.19 | $48.48 | 6700 |
| 2026-07-09 | -60.31 | $48.37 | 32700 |
| 2026-07-08 | -67.79 | $48.09 | 6920 |
| 2026-07-07 | -69.09 | $47.99 | 8000 |
| 2026-07-06 | -40.39 | $49.42 | 3400 |
| 2026-07-02 | -75.73 | $47.60 | 2300 |
| 2026-07-01 | -58.90 | $48.19 | 9800 |
| 2026-06-30 | -37.72 | $49.38 | 4000 |
| 2026-06-29 | -46.80 | $48.87 | 9600 |
| 2026-06-26 | -49.64 | $48.71 | 10500 |
| 2026-06-25 | -40.39 | $49.23 | 6805 |
| 2026-06-24 | -58.54 | $48.21 | 6000 |
| 2026-06-23 | -50.36 | $48.67 | 8700 |
| 2026-06-22 | -1.96 | $51.39 | 12800 |
| 2026-06-18 | -2.44 | $51.07 | 7013 |
| 2026-06-17 | -23.05 | $49.85 | 13500 |
| 2026-06-16 | -21.42 | $49.94 | 7400 |
| 2026-06-15 | -11.98 | $50.46 | 8300 |
| 2026-06-12 | -37.02 | $49.08 | 8800 |
| 2026-06-11 | -40.47 | $48.89 | 17182 |
| 2026-06-10 | -82.03 | $46.60 | 3801 |
| 2026-06-09 | -70.78 | $47.22 | 7427 |
| 2026-06-08 | -70.60 | $47.23 | 408500 |
| 2026-06-05 | -85.30 | $46.42 | 11900 |
| 2026-06-04 | -31.58 | $49.38 | 8900 |
| 2026-06-03 | -15.06 | $50.29 | 10833 |
| 2026-06-02 | -1.63 | $51.03 | 7200 |
| 2026-06-01 | -3.91 | $50.53 | 16400 |
| 2026-05-29 | -10.58 | $49.10 | 14500 |
| 2026-05-28 | -3.74 | $49.35 | 8247 |
| 2026-05-27 | -9.30 | $49.08 | 6026 |
| 2026-05-26 | -10.36 | $49.03 | 9220 |
| 2026-05-22 | -46.30 | $47.33 | 6837 |
| 2026-05-21 | -44.40 | $47.42 | 6943 |
| 2026-05-20 | -46.76 | $47.14 | 8200 |
| 2026-05-19 | -66.40 | $46.14 | 4829 |
| 2026-05-18 | -52.46 | $46.85 | 8217 |
| 2026-05-15 | -55.21 | $46.71 | 4500 |
| 2026-05-14 | -21.61 | $48.42 | 6500 |
| 2026-05-13 | -20.24 | $48.49 | 6678 |
| 2026-05-12 | -31.49 | $47.81 | 6000 |
| 2026-05-11 | -2.93 | $49.36 | 5000 |
| 2026-05-08 | -1.45 | $49.00 | 5200 |
| 2026-05-07 | -14.81 | $48.01 | 18100 |
| 2026-05-06 | 0.00 | $48.90 | 9149 |
| 2026-05-05 | -3.93 | $47.10 | 4104 |
| 2026-05-04 | -8.40 | $46.17 | 10504 |
| 2026-05-01 | -5.68 | $45.88 | 6200 |
| 2026-04-30 | -3.23 | $45.77 | 3327 |
| 2026-04-29 | -17.90 | $44.86 | 7912 |
| 2026-04-28 | -13.63 | $45.05 | 5602 |
| 2026-04-27 | -3.01 | $45.47 | 3300 |
| 2026-04-24 | -4.37 | $45.38 | 4000 |
| 2026-04-23 | -16.87 | $44.55 | 6202 |
| 2026-04-22 | -4.37 | $45.38 | 3849 |
| 2026-04-21 | -18.07 | $44.47 | 5739 |
| 2026-04-20 | -10.24 | $44.99 | 4800 |
| 2026-04-17 | -4.07 | $45.40 | 3300 |
| 2026-04-16 | -0.18 | $44.67 | 14600 |
| 2026-04-15 | -0.73 | $44.45 | 7407 |
| 2026-04-14 | -1.86 | $44.31 | 23000 |
| 2026-04-13 | -1.27 | $43.71 | 25340 |
| 2026-04-10 | -5.64 | $43.38 | 11800 |
| 2026-04-09 | -4.36 | $43.20 | 26562 |
| 2026-04-08 | -3.90 | $43.22 | 6800 |
| 2026-04-07 | -53.24 | $41.05 | 6143 |
| 2026-04-06 | -54.17 | $41.01 | 741600 |
| 2026-04-02 | -66.20 | $40.49 | 12300 |
| 2026-04-01 | -56.94 | $40.89 | 4828 |
| 2026-03-31 | -64.58 | $40.56 | 7833 |
| 2026-03-30 | -95.60 | $39.22 | 9600 |
| 2026-03-27 | -92.08 | $39.73 | 14483 |
| 2026-03-26 | -92.61 | $39.85 | 12700 |
| 2026-03-25 | -82.18 | $41.08 | 4290 |
| 2026-03-24 | -87.99 | $40.78 | 6835 |
| 2026-03-23 | -76.15 | $41.45 | 3297 |
| 2026-03-20 | -99.29 | $40.14 | 8800 |
| 2026-03-19 | -80.95 | $41.51 | 8347 |
| 2026-03-18 | -83.79 | $41.47 | 7819 |
| 2026-03-17 | -67.77 | $42.29 | 7229 |
| 2026-03-16 | -72.27 | $42.06 | 4400 |
| 2026-03-13 | -94.53 | $40.92 | 12167 |
| 2026-03-12 | -90.63 | $41.12 | 9725 |
| 2026-03-11 | -59.18 | $42.73 | 2805 |
| 2026-03-10 | -61.91 | $42.59 | 3632 |
| 2026-03-09 | -69.14 | $42.22 | 7800 |
| 2026-03-06 | -88.09 | $41.25 | 8300 |
| 2026-03-05 | -91.34 | $41.54 | 13520 |
| 2026-03-04 | -66.45 | $42.69 | 17600 |
| 2026-03-03 | -79.65 | $42.08 | 21500 |
| 2026-03-02 | -33.49 | $44.33 | 47003 |
| 2026-02-27 | -18.50 | $44.97 | 8100 |
| 2026-02-26 | -13.58 | $45.18 | 10700 |
| 2026-02-25 | -0.23 | $45.75 | 14900 |
| 2026-02-24 | -1.32 | $45.19 | 10900 |
| 2026-02-23 | -12.21 | $44.43 | 4500 |
| 2026-02-20 | 0.00 | $44.85 | 8400 |
| 2026-02-19 | -8.31 | $43.99 | 15744 |
| 2026-02-18 | -5.79 | $44.04 | 16300 |
| 2026-02-17 | -16.08 | $43.63 | 5424 |
| 2026-02-13 | -8.45 | $43.91 | 7400 |
| 2026-02-12 | -19.62 | $43.50 | 14024 |
| 2026-02-11 | 0.00 | $44.02 | 14700 |
| 2026-02-10 | -4.63 | $43.43 | 11933 |
| 2026-02-09 | -3.16 | $43.40 | 17000 |
| 2026-02-06 | -2.06 | $43.03 | 916700 |
| 2026-02-05 | -37.17 | $41.84 | 14200 |
| 2026-02-04 | -28.32 | $42.14 | 10331 |
| 2026-02-03 | -7.08 | $42.86 | 11608 |
| 2026-02-02 | -20.54 | $42.38 | 5700 |
| 2026-01-30 | -24.60 | $42.00 | 3600 |
| 2026-01-29 | -4.49 | $42.86 | 5217 |
| 2026-01-28 | -3.02 | $42.89 | 12436 |
| 2026-01-27 | 0.00 | $42.67 | 8300 |
| 2026-01-26 | -2.11 | $41.88 | 10470 |
| 2026-01-23 | -0.84 | $41.72 | 4200 |
| 2026-01-22 | -4.00 | $41.43 | 7400 |
| 2026-01-21 | -2.70 | $41.13 | 33000 |
| 2026-01-20 | -12.07 | $40.59 | 7147 |
| 2026-01-16 | -3.74 | $40.88 | 5504 |
| 2026-01-15 | -6.18 | $40.78 | 9800 |
| 2026-01-14 | -5.23 | $40.55 | 3400 |
| 2026-01-13 | -9.88 | $40.39 | 7212 |
| 2026-01-12 | 0.00 | $40.73 | 4237 |
| 2026-01-09 | -2.65 | $40.23 | 25125 |
| 2026-01-08 | -9.60 | $40.02 | 10800 |
| 2026-01-07 | -11.26 | $39.97 | 10200 |
| 2026-01-06 | -2.65 | $40.23 | 6300 |
| 2026-01-05 | -1.53 | $39.87 | 4611 |
| 2026-01-02 | 0.00 | $39.37 | 12500 |
| 2025-12-31 | -20.86 | $38.39 | 1400 |
| 2025-12-30 | -12.23 | $38.51 | 5416 |
| 2025-12-29 | -15.11 | $38.47 | 3000 |
| 2025-12-26 | -3.60 | $38.63 | 5200 |
| 2025-12-24 | -7.26 | $38.44 | 9700 |
| 2025-12-23 | -15.28 | $38.24 | 5600 |
| 2025-12-22 | -31.72 | $38.00 | 8408 |
| 2025-12-19 | -25.81 | $37.90 | 5446 |
| 2025-12-18 | -29.03 | $37.83 | 2900 |
| 2025-12-17 | -52.07 | $37.33 | 5145 |
| 2025-12-16 | -38.25 | $37.63 | 14016 |
| 2025-12-15 | -21.20 | $38.00 | 8033 |
| 2025-12-12 | -23.04 | $37.96 | 7807 |
| 2025-12-11 | -4.61 | $38.36 | 8400 |
| 2025-12-10 | -1.38 | $38.43 | 19133 |
| 2025-12-09 | -20.83 | $38.00 | 5336 |
| 2025-12-08 | -21.30 | $37.99 | 6000 |
| 2025-12-05 | -18.98 | $38.04 | 5700 |
| 2025-12-04 | -24.07 | $37.93 | 5300 |
| 2025-12-03 | -23.15 | $37.95 | 5242 |
| 2025-12-02 | -26.39 | $37.88 | 4035 |
| 2025-12-01 | -38.26 | $37.71 | 3327 |
| 2025-11-28 | -43.78 | $37.69 | 1005 |
| 2025-11-26 | -44.98 | $37.66 | 4408 |
| 2025-11-25 | -61.03 | $37.35 | 6700 |
| 2025-11-24 | -63.24 | $37.29 | 4500 |
| 2025-11-21 | -84.56 | $36.71 | 14200 |
| 2025-11-20 | -100.00 | $36.68 | 9605 |
| 2025-11-19 | -92.38 | $37.07 | 5939 |
| 2025-11-18 | -87.19 | $37.24 | 9801 |
| 2025-11-17 | -90.86 | $37.42 | 3005 |
| 2025-11-14 | -69.71 | $37.79 | 4013 |
| 2025-11-13 | -52.23 | $37.84 | 4621 |
| 2025-11-12 | -30.80 | $38.32 | 6048 |
| 2025-11-11 | -25.45 | $38.44 | 3938 |
| 2025-11-10 | -29.92 | $38.28 | 6800 |
| 2025-11-07 | -57.79 | $37.60 | 7600 |
| 2025-11-06 | -44.44 | $37.77 | 2800 |
| 2025-11-05 | -27.60 | $38.24 | 7504 |
| 2025-11-04 | -41.22 | $37.86 | 8749 |
| 2025-11-03 | -16.85 | $38.54 | 2103 |
| 2025-10-31 | -25.09 | $38.31 | 4500 |
| 2025-10-30 | -23.30 | $38.36 | 10509 |
| 2025-10-29 | -7.53 | $38.80 | 31600 |
| 2025-10-28 | -2.13 | $38.52 | 9001 |
| 2025-10-27 | -0.43 | $38.56 | 11800 |
| 2025-10-24 | -3.52 | $38.14 | 3000 |
| 2025-10-23 | -3.11 | $37.95 | 2800 |
| 2025-10-22 | -27.98 | $37.47 | 12000 |
| 2025-10-21 | -22.80 | $37.57 | 6900 |
| 2025-10-20 | 0.00 | $38.01 | 10100 |
| 2025-10-17 | -22.56 | $37.35 | 14697 |
| 2025-10-16 | -28.05 | $37.26 | 183800 |
| 2025-10-15 | -28.05 | $37.26 | 4427 |
| 2025-10-14 | -59.76 | $36.74 | 5800 |
| 2025-10-13 | -32.32 | $37.19 | 952200 |
| 2025-10-10 | -87.80 | $36.28 | 710919 |
| 2025-10-09 | -28.05 | $37.26 | 1100 |
| 2025-10-08 | -13.41 | $37.50 | 3400 |
| 2025-10-07 | -30.49 | $37.22 | 610 |
| 2025-10-06 | -14.92 | $37.45 | 1235 |
| 2025-10-03 | -4.52 | $37.63 | 1863 |
| 2025-10-02 | 0.00 | $37.52 | 2236 |
| 2025-10-01 | -4.74 | $37.38 | 2203 |
| 2025-09-30 | -14.96 | $37.12 | 900 |
| 2025-09-29 | -18.57 | $36.98 | 1719 |
| 2025-09-26 | -35.00 | $36.52 | 11800 |
| 2025-09-25 | -31.43 | $36.62 | 1921 |
| 2025-09-24 | -23.93 | $36.83 | 1406 |
| 2025-09-23 | -23.57 | $36.84 | 537 |
| 2025-09-22 | -12.50 | $37.15 | 708 |
| 2025-09-19 | -17.14 | $37.02 | 700 |
| 2025-09-18 | -7.50 | $37.29 | 3548 |
| 2025-09-17 | -0.36 | $37.49 | 900 |
| 2025-09-16 | 0.00 | $37.37 | 3200 |
| 2025-09-15 | 0.00 | $37.03 | 300 |
| 2025-09-12 | -9.25 | $36.76 | 800 |
| 2025-09-11 | 0.00 | $36.70 | 502 |
| 2025-09-10 | -2.67 | $36.16 | 300 |
| 2025-09-09 | -0.68 | $35.95 | 1800 |
| 2025-09-08 | 0.00 | $35.73 | 100 |
| 2025-09-05 | -12.96 | $35.41 | 307 |
| 2025-09-04 | -50.88 | $34.97 | 100 |
| 2025-09-03 | -30.29 | $35.02 | 337 |
| 2025-09-02 | -41.71 | $34.82 | 306 |
| 2025-08-29 | -20.92 | $35.14 | 614 |
| 2025-08-28 | -13.27 | $35.27 | 400 |
| 2025-08-27 | -19.43 | $35.14 | 900 |
| 2025-08-26 | -11.37 | $35.31 | 500 |
| 2025-08-25 | -8.53 | $35.37 | 400 |
| 2025-08-22 | -5.21 | $35.44 | 6000 |
| 2025-08-21 | -34.60 | $34.82 | 500 |
| 2025-08-20 | -34.12 | $34.83 | 100 |
| 2025-08-19 | -27.96 | $34.96 | 100 |
| 2025-08-18 | -13.27 | $35.27 | 900 |
| 2025-08-15 | -18.01 | $35.17 | 106 |
| 2025-08-14 | -17.00 | $35.10 | 300 |
| 2025-08-13 | -1.00 | $35.42 | 727 |
| 2025-08-12 | 0.00 | $35.06 | 12546 |
| 2025-08-11 | -6.67 | $34.47 | 300 |
| 2025-08-08 | -0.60 | $34.52 | 100 |
| 2025-08-07 | -2.41 | $34.49 | 500 |
| 2025-08-06 | -20.48 | $34.19 | 2527 |
| 2025-08-05 | -25.90 | $34.10 | 1000 |
| 2025-08-04 | -34.94 | $33.95 | 1000 |
| 2025-08-01 | -65.66 | $33.44 | 300 |
| 2025-07-31 | -56.02 | $33.60 | 1400 |
| 2025-07-30 | -43.37 | $33.81 | 1622 |
| 2025-07-29 | -21.69 | $34.17 | 100 |
| 2025-07-28 | -28.92 | $34.05 | 700 |
| 2025-07-25 | -18.07 | $34.23 | 339 |
| 2025-07-24 | -10.84 | $34.35 | 239 |
| 2025-07-23 | 0.00 | $34.53 | 2900 |
| 2025-07-22 | -0.61 | $34.11 | 421 |
| 2025-07-21 | 0.00 | $34.14 | 2300 |
| 2025-07-18 | -3.34 | $33.82 | 3300 |
| 2025-07-17 | 0.00 | $33.87 | 3800 |
| 2025-07-16 | 0.00 | $33.74 | 1423 |
| 2025-07-15 | -1.40 | $33.41 | 4825 |
| 2025-07-14 | -6.31 | $33.20 | 837 |
| 2025-07-11 | -4.21 | $33.29 | 2138 |
| 2025-07-10 | -5.14 | $33.25 | 438 |
| 2025-07-09 | -8.64 | $33.10 | 1800 |
| 2025-07-08 | -7.24 | $33.16 | 100 |
| 2025-07-07 | -13.08 | $32.91 | 1500 |
| 2025-07-03 | -0.93 | $33.43 | 431 |
| 2025-07-02 | 0.00 | $33.23 | 2302 |
| 2025-07-01 | -1.50 | $33.14 | 414 |
| 2025-06-30 | -3.24 | $33.07 | 3849 |
| 2025-06-27 | -2.74 | $33.09 | 8130 |
| 2025-06-26 | -1.50 | $33.14 | 4300 |
| 2025-06-25 | -2.45 | $32.77 | 2300 |
| 2025-06-24 | -4.63 | $32.69 | 2000 |
| 2025-06-23 | -41.31 | $31.98 | 16304 |
| 2025-06-20 | -54.39 | $31.93 | 100 |
| 2025-06-18 | -39.77 | $32.18 | 1000 |
| 2025-06-17 | -38.60 | $32.20 | 324 |
| 2025-06-16 | -23.39 | $32.46 | 100 |
| 2025-06-13 | -43.27 | $32.12 | 1226 |
| 2025-06-12 | -10.23 | $32.68 | 1029 |
| 2025-06-11 | -5.68 | $32.76 | 830 |
| 2025-06-10 | 0.00 | $32.61 | 3200 |
| 2025-06-09 | -0.67 | $32.40 | 1000 |
| 2025-06-06 | 0.00 | $32.23 | 300 |
| 2025-06-05 | 0.00 | $32.09 | 100 |
| 2025-06-04 | 0.00 | $31.92 | 600 |
| 2025-06-03 | -2.58 | $31.57 | 300 |
| 2025-06-02 | -9.68 | $31.46 | 240 |
| 2025-05-30 | -22.22 | $31.23 | 449 |
| 2025-05-29 | -1.77 | $31.57 | 2100 |
| 2025-05-28 | -7.94 | $31.41 | 2101 |
| 2025-05-27 | 0.00 | $31.55 | 9406 |
| 2025-05-23 | -0.84 | $31.42 | 3100 |
| 2025-05-22 | -5.81 | $31.30 | 5714 |
| 2025-05-21 | -2.10 | $31.38 | 730 |
| 2025-05-20 | -3.51 | $31.33 | 300 |
| 2025-05-19 | 0.00 | $31.43 | 400 |
| 2025-05-16 | -0.28 | $31.40 | 1425 |
| 2025-05-15 | -0.42 | $31.39 | 205 |
| 2025-05-14 | -0.42 | $31.39 | 1044 |
| 2025-05-13 | 0.00 | $31.15 | 400 |
| 2025-05-12 | 0.00 | $30.92 | 100 |
| 2025-05-09 | -2.27 | $30.25 | 2700 |
| 2025-05-08 | -5.18 | $30.07 | 300 |
| 2025-05-07 | -4.21 | $30.13 | 1000 |
| 2025-05-06 | -0.81 | $30.34 | 200 |
| 2025-05-05 | -0.81 | $30.34 | 600 |
| 2025-05-02 | 0.00 | $30.19 | 1900 |
| 2025-05-01 | -0.38 | $29.40 | 1548 |
| 2025-04-30 | 0.00 | $29.36 | 7900 |
| 2025-04-29 | -1.18 | $29.23 | 2400 |
| 2025-04-28 | -1.77 | $29.20 | 700 |
| 2025-04-25 | -5.51 | $29.18 | 2444 |
| 2025-04-24 | -12.45 | $29.06 | 2027 |
| 2025-04-23 | -20.50 | $28.63 | 1443 |
| 2025-04-22 | -25.93 | $28.38 | 922 |
| 2025-04-21 | -33.93 | $27.93 | 6900 |
| 2025-04-17 | -37.50 | $27.89 | 1000 |
| 2025-04-16 | -45.59 | $27.54 | 1700 |
| 2025-04-15 | -38.95 | $28.01 | 116 |
| 2025-04-14 | -40.58 | $27.92 | 2100 |
| 2025-04-11 | -45.37 | $27.71 | 1929 |
| 2025-04-10 | -62.81 | $26.73 | 2019 |
| 2025-04-09 | -54.44 | $27.38 | 1500 |
| 2025-04-08 | -89.98 | $25.50 | 7220 |
| 2025-04-07 | -79.58 | $26.05 | 741 |
| 2025-04-04 | -82.74 | $27.00 | 842 |
| 2025-04-03 | -38.07 | $28.76 | 1300 |
| 2025-04-02 | -61.27 | $29.20 | 302 |
| 2025-04-01 | -63.58 | $29.16 | 400 |
| 2025-03-31 | -64.20 | $29.13 | 1000 |
| 2025-03-28 | -57.39 | $29.25 | 10700 |
| 2025-03-27 | -30.11 | $29.73 | 3321 |
| 2025-03-26 | -36.93 | $29.61 | 301 |
| 2025-03-25 | -23.86 | $29.84 | 2243 |
| 2025-03-24 | -28.98 | $29.75 | 923 |
| 2025-03-21 | -31.82 | $29.70 | 5215 |
| 2025-03-20 | -38.99 | $29.83 | 2900 |
| 2025-03-19 | -23.85 | $30.16 | 2600 |
| 2025-03-18 | -31.65 | $29.99 | 1500 |
| 2025-03-17 | -22.48 | $30.19 | 3900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.15
2026-07-24
Close Price
$46.72
Vol: 230Average Directional Index - Detailed Analysis
Minimum
4.57
Average
20.09
Maximum
39.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.15 | $46.72 | 230 |
| 2026-07-23 | 13.96 | $47.21 | 6000 |
| 2026-07-22 | 13.81 | $47.61 | 6821 |
| 2026-07-21 | 13.84 | $47.73 | 5221 |
| 2026-07-20 | 13.88 | $46.30 | 3100 |
| 2026-07-17 | 13.46 | $46.25 | 1900 |
| 2026-07-16 | 12.94 | $46.37 | 9334 |
| 2026-07-15 | 12.39 | $47.47 | 6202 |
| 2026-07-14 | 12.25 | $47.71 | 10100 |
| 2026-07-13 | 12.27 | $46.86 | 7413 |
| 2026-07-10 | 12.18 | $48.48 | 6700 |
| 2026-07-09 | 12.44 | $48.37 | 32700 |
| 2026-07-08 | 12.72 | $48.09 | 6920 |
| 2026-07-07 | 12.39 | $47.99 | 8000 |
| 2026-07-06 | 12.22 | $49.42 | 3400 |
| 2026-07-02 | 12.42 | $47.60 | 2300 |
| 2026-07-01 | 12.20 | $48.19 | 9800 |
| 2026-06-30 | 12.09 | $49.38 | 4000 |
| 2026-06-29 | 12.47 | $48.87 | 9600 |
| 2026-06-26 | 12.46 | $48.71 | 10500 |
| 2026-06-25 | 12.54 | $49.23 | 6805 |
| 2026-06-24 | 12.86 | $48.21 | 6000 |
| 2026-06-23 | 12.67 | $48.67 | 8700 |
| 2026-06-22 | 12.71 | $51.39 | 12800 |
| 2026-06-18 | 13.02 | $51.07 | 7013 |
| 2026-06-17 | 13.59 | $49.85 | 13500 |
| 2026-06-16 | 14.30 | $49.94 | 7400 |
| 2026-06-15 | 14.95 | $50.46 | 8300 |
| 2026-06-12 | 15.71 | $49.08 | 8800 |
| 2026-06-11 | 16.11 | $48.89 | 17182 |
| 2026-06-10 | 16.40 | $46.60 | 3801 |
| 2026-06-09 | 16.29 | $47.22 | 7427 |
| 2026-06-08 | 16.17 | $47.23 | 408500 |
| 2026-06-05 | 15.71 | $46.42 | 11900 |
| 2026-06-04 | 15.17 | $49.38 | 8900 |
| 2026-06-03 | 15.26 | $50.29 | 10833 |
| 2026-06-02 | 15.36 | $51.03 | 7200 |
| 2026-06-01 | 15.01 | $50.53 | 16400 |
| 2026-05-29 | 14.78 | $49.10 | 14500 |
| 2026-05-28 | 15.09 | $49.35 | 8247 |
| 2026-05-27 | 15.42 | $49.08 | 6026 |
| 2026-05-26 | 15.29 | $49.03 | 9220 |
| 2026-05-22 | 15.24 | $47.33 | 6837 |
| 2026-05-21 | 15.76 | $47.42 | 6943 |
| 2026-05-20 | 16.32 | $47.14 | 8200 |
| 2026-05-19 | 17.13 | $46.14 | 4829 |
| 2026-05-18 | 17.82 | $46.85 | 8217 |
| 2026-05-15 | 18.64 | $46.71 | 4500 |
| 2026-05-14 | 19.60 | $48.42 | 6500 |
| 2026-05-13 | 19.82 | $48.49 | 6678 |
| 2026-05-12 | 20.06 | $47.81 | 6000 |
| 2026-05-11 | 20.47 | $49.36 | 5000 |
| 2026-05-08 | 19.55 | $49.00 | 5200 |
| 2026-05-07 | 18.72 | $48.01 | 18100 |
| 2026-05-06 | 17.94 | $48.90 | 9149 |
| 2026-05-05 | 16.98 | $47.10 | 4104 |
| 2026-05-04 | 16.51 | $46.17 | 10504 |
| 2026-05-01 | 16.28 | $45.88 | 6200 |
| 2026-04-30 | 16.25 | $45.77 | 3327 |
| 2026-04-29 | 16.42 | $44.86 | 7912 |
| 2026-04-28 | 16.85 | $45.05 | 5602 |
| 2026-04-27 | 17.29 | $45.47 | 3300 |
| 2026-04-24 | 17.40 | $45.38 | 4000 |
| 2026-04-23 | 17.57 | $44.55 | 6202 |
| 2026-04-22 | 17.93 | $45.38 | 3849 |
| 2026-04-21 | 18.10 | $44.47 | 5739 |
| 2026-04-20 | 18.33 | $44.99 | 4800 |
| 2026-04-17 | 18.39 | $45.40 | 3300 |
| 2026-04-16 | 18.16 | $44.67 | 14600 |
| 2026-04-15 | 18.29 | $44.45 | 7407 |
| 2026-04-14 | 18.49 | $44.31 | 23000 |
| 2026-04-13 | 18.73 | $43.71 | 25340 |
| 2026-04-10 | 19.23 | $43.38 | 11800 |
| 2026-04-09 | 19.58 | $43.20 | 26562 |
| 2026-04-08 | 20.08 | $43.22 | 6800 |
| 2026-04-07 | 20.60 | $41.05 | 6143 |
| 2026-04-06 | 21.25 | $41.01 | 741600 |
| 2026-04-02 | 21.94 | $40.49 | 12300 |
| 2026-04-01 | 22.37 | $40.89 | 4828 |
| 2026-03-31 | 23.26 | $40.56 | 7833 |
| 2026-03-30 | 23.87 | $39.22 | 9600 |
| 2026-03-27 | 24.11 | $39.73 | 14483 |
| 2026-03-26 | 24.46 | $39.85 | 12700 |
| 2026-03-25 | 24.16 | $41.08 | 4290 |
| 2026-03-24 | 24.43 | $40.78 | 6835 |
| 2026-03-23 | 24.40 | $41.45 | 3297 |
| 2026-03-20 | 24.63 | $40.14 | 8800 |
| 2026-03-19 | 24.72 | $41.51 | 8347 |
| 2026-03-18 | 24.97 | $41.47 | 7819 |
| 2026-03-17 | 25.63 | $42.29 | 7229 |
| 2026-03-16 | 26.70 | $42.06 | 4400 |
| 2026-03-13 | 27.67 | $40.92 | 12167 |
| 2026-03-12 | 28.46 | $41.12 | 9725 |
| 2026-03-11 | 29.38 | $42.73 | 2805 |
| 2026-03-10 | 30.83 | $42.59 | 3632 |
| 2026-03-09 | 32.36 | $42.22 | 7800 |
| 2026-03-06 | 33.62 | $41.25 | 8300 |
| 2026-03-05 | 34.48 | $41.54 | 13520 |
| 2026-03-04 | 35.69 | $42.69 | 17600 |
| 2026-03-03 | 37.36 | $42.08 | 21500 |
| 2026-03-02 | 38.66 | $44.33 | 47003 |
| 2026-02-27 | 39.29 | $44.97 | 8100 |
| 2026-02-26 | 39.22 | $45.18 | 10700 |
| 2026-02-25 | 38.87 | $45.75 | 14900 |
| 2026-02-24 | 37.81 | $45.19 | 10900 |
| 2026-02-23 | 36.89 | $44.43 | 4500 |
| 2026-02-20 | 36.12 | $44.85 | 8400 |
| 2026-02-19 | 35.30 | $43.99 | 15744 |
| 2026-02-18 | 34.82 | $44.04 | 16300 |
| 2026-02-17 | 34.08 | $43.63 | 5424 |
| 2026-02-13 | 33.54 | $43.91 | 7400 |
| 2026-02-12 | 32.80 | $43.50 | 14024 |
| 2026-02-11 | 32.02 | $44.02 | 14700 |
| 2026-02-10 | 30.93 | $43.43 | 11933 |
| 2026-02-09 | 29.97 | $43.40 | 17000 |
| 2026-02-06 | 29.00 | $43.03 | 916700 |
| 2026-02-05 | 28.21 | $41.84 | 14200 |
| 2026-02-04 | 27.89 | $42.14 | 10331 |
| 2026-02-03 | 27.24 | $42.86 | 11608 |
| 2026-02-02 | 26.55 | $42.38 | 5700 |
| 2026-01-30 | 26.26 | $42.00 | 3600 |
| 2026-01-29 | 25.95 | $42.86 | 5217 |
| 2026-01-28 | 25.62 | $42.89 | 12436 |
| 2026-01-27 | 24.21 | $42.67 | 8300 |
| 2026-01-26 | 22.92 | $41.88 | 10470 |
| 2026-01-23 | 21.98 | $41.72 | 4200 |
| 2026-01-22 | 21.13 | $41.43 | 7400 |
| 2026-01-21 | 19.92 | $41.13 | 33000 |
| 2026-01-20 | 18.87 | $40.59 | 7147 |
| 2026-01-16 | 18.06 | $40.88 | 5504 |
| 2026-01-15 | 16.99 | $40.78 | 9800 |
| 2026-01-14 | 15.70 | $40.55 | 3400 |
| 2026-01-13 | 14.68 | $40.39 | 7212 |
| 2026-01-12 | 13.57 | $40.73 | 4237 |
| 2026-01-09 | 12.32 | $40.23 | 25125 |
| 2026-01-08 | 11.38 | $40.02 | 10800 |
| 2026-01-07 | 10.55 | $39.97 | 10200 |
| 2026-01-06 | 9.51 | $40.23 | 6300 |
| 2026-01-05 | 8.23 | $39.87 | 4611 |
| 2026-01-02 | 7.18 | $39.37 | 12500 |
| 2025-12-31 | 6.56 | $38.39 | 1400 |
| 2025-12-30 | 6.88 | $38.51 | 5416 |
| 2025-12-29 | 7.14 | $38.47 | 3000 |
| 2025-12-26 | 7.52 | $38.63 | 5200 |
| 2025-12-24 | 7.91 | $38.44 | 9700 |
| 2025-12-23 | 8.10 | $38.24 | 5600 |
| 2025-12-22 | 8.48 | $38.00 | 8408 |
| 2025-12-19 | 8.66 | $37.90 | 5446 |
| 2025-12-18 | 9.08 | $37.83 | 2900 |
| 2025-12-17 | 9.26 | $37.33 | 5145 |
| 2025-12-16 | 9.29 | $37.63 | 14016 |
| 2025-12-15 | 9.53 | $38.00 | 8033 |
| 2025-12-12 | 9.68 | $37.96 | 7807 |
| 2025-12-11 | 9.83 | $38.36 | 8400 |
| 2025-12-10 | 9.72 | $38.43 | 19133 |
| 2025-12-09 | 9.59 | $38.00 | 5336 |
| 2025-12-08 | 9.92 | $37.99 | 6000 |
| 2025-12-05 | 10.11 | $38.04 | 5700 |
| 2025-12-04 | 10.29 | $37.93 | 5300 |
| 2025-12-03 | 10.79 | $37.95 | 5242 |
| 2025-12-02 | 11.28 | $37.88 | 4035 |
| 2025-12-01 | 11.72 | $37.71 | 3327 |
| 2025-11-28 | 12.12 | $37.69 | 1005 |
| 2025-11-26 | 12.40 | $37.66 | 4408 |
| 2025-11-25 | 12.75 | $37.35 | 6700 |
| 2025-11-24 | 12.81 | $37.29 | 4500 |
| 2025-11-21 | 12.77 | $36.71 | 14200 |
| 2025-11-20 | 12.15 | $36.68 | 9605 |
| 2025-11-19 | 11.79 | $37.07 | 5939 |
| 2025-11-18 | 11.59 | $37.24 | 9801 |
| 2025-11-17 | 11.45 | $37.42 | 3005 |
| 2025-11-14 | 11.60 | $37.79 | 4013 |
| 2025-11-13 | 11.76 | $37.84 | 4621 |
| 2025-11-12 | 12.32 | $38.32 | 6048 |
| 2025-11-11 | 12.55 | $38.44 | 3938 |
| 2025-11-10 | 12.78 | $38.28 | 6800 |
| 2025-11-07 | 13.17 | $37.60 | 7600 |
| 2025-11-06 | 13.58 | $37.77 | 2800 |
| 2025-11-05 | 14.22 | $38.24 | 7504 |
| 2025-11-04 | 14.90 | $37.86 | 8749 |
| 2025-11-03 | 15.27 | $38.54 | 2103 |
| 2025-10-31 | 14.99 | $38.31 | 4500 |
| 2025-10-30 | 14.69 | $38.36 | 10509 |
| 2025-10-29 | 14.58 | $38.80 | 31600 |
| 2025-10-28 | 14.21 | $38.52 | 9001 |
| 2025-10-27 | 14.19 | $38.56 | 11800 |
| 2025-10-24 | 14.16 | $38.14 | 3000 |
| 2025-10-23 | 14.42 | $37.95 | 2800 |
| 2025-10-22 | 14.90 | $37.47 | 12000 |
| 2025-10-21 | 15.63 | $37.57 | 6900 |
| 2025-10-20 | 16.41 | $38.01 | 10100 |
| 2025-10-17 | 16.88 | $37.35 | 14697 |
| 2025-10-16 | 17.69 | $37.26 | 183800 |
| 2025-10-15 | 18.27 | $37.26 | 4427 |
| 2025-10-14 | 19.03 | $36.74 | 5800 |
| 2025-10-13 | 19.79 | $37.19 | 952200 |
| 2025-10-10 | 20.61 | $36.28 | 710919 |
| 2025-10-09 | 21.51 | $37.26 | 1100 |
| 2025-10-08 | 21.66 | $37.50 | 3400 |
| 2025-10-07 | 21.64 | $37.22 | 610 |
| 2025-10-06 | 21.71 | $37.45 | 1235 |
| 2025-10-03 | 21.49 | $37.63 | 1863 |
| 2025-10-02 | 21.07 | $37.52 | 2236 |
| 2025-10-01 | 20.78 | $37.38 | 2203 |
| 2025-09-30 | 20.59 | $37.12 | 900 |
| 2025-09-29 | 20.62 | $36.98 | 1719 |
| 2025-09-26 | 20.76 | $36.52 | 11800 |
| 2025-09-25 | 21.34 | $36.62 | 1921 |
| 2025-09-24 | 21.65 | $36.83 | 1406 |
| 2025-09-23 | 21.28 | $36.84 | 537 |
| 2025-09-22 | 21.00 | $37.15 | 708 |
| 2025-09-19 | 20.33 | $37.02 | 700 |
| 2025-09-18 | 19.74 | $37.29 | 3548 |
| 2025-09-17 | 19.07 | $37.49 | 900 |
| 2025-09-16 | 17.70 | $37.37 | 3200 |
| 2025-09-15 | 16.34 | $37.03 | 300 |
| 2025-09-12 | 15.14 | $36.76 | 800 |
| 2025-09-11 | 13.90 | $36.70 | 502 |
| 2025-09-10 | 12.79 | $36.16 | 300 |
| 2025-09-09 | 12.00 | $35.95 | 1800 |
| 2025-09-08 | 11.38 | $35.73 | 100 |
| 2025-09-05 | 10.93 | $35.41 | 307 |
| 2025-09-04 | 10.76 | $34.97 | 100 |
| 2025-09-03 | 11.06 | $35.02 | 337 |
| 2025-09-02 | 11.37 | $34.82 | 306 |
| 2025-08-29 | 11.93 | $35.14 | 614 |
| 2025-08-28 | 12.04 | $35.27 | 400 |
| 2025-08-27 | 11.92 | $35.14 | 900 |
| 2025-08-26 | 11.93 | $35.31 | 500 |
| 2025-08-25 | 11.68 | $35.37 | 400 |
| 2025-08-22 | 11.27 | $35.44 | 6000 |
| 2025-08-21 | 10.89 | $34.82 | 500 |
| 2025-08-20 | 11.09 | $34.83 | 100 |
| 2025-08-19 | 11.26 | $34.96 | 100 |
| 2025-08-18 | 11.27 | $35.27 | 900 |
| 2025-08-15 | 10.99 | $35.17 | 106 |
| 2025-08-14 | 10.70 | $35.10 | 300 |
| 2025-08-13 | 10.73 | $35.42 | 727 |
| 2025-08-12 | 10.38 | $35.06 | 12546 |
| 2025-08-11 | 10.36 | $34.47 | 300 |
| 2025-08-08 | 10.89 | $34.52 | 100 |
| 2025-08-07 | 11.39 | $34.49 | 500 |
| 2025-08-06 | 11.95 | $34.19 | 2527 |
| 2025-08-05 | 12.29 | $34.10 | 1000 |
| 2025-08-04 | 12.93 | $33.95 | 1000 |
| 2025-08-01 | 13.43 | $33.44 | 300 |
| 2025-07-31 | 13.36 | $33.60 | 1400 |
| 2025-07-30 | 13.42 | $33.81 | 1622 |
| 2025-07-29 | 13.69 | $34.17 | 100 |
| 2025-07-28 | 14.38 | $34.05 | 700 |
| 2025-07-25 | 14.97 | $34.23 | 339 |
| 2025-07-24 | 15.72 | $34.35 | 239 |
| 2025-07-23 | 16.33 | $34.53 | 2900 |
| 2025-07-22 | 16.98 | $34.11 | 421 |
| 2025-07-21 | 17.65 | $34.14 | 2300 |
| 2025-07-18 | 18.57 | $33.82 | 3300 |
| 2025-07-17 | 19.39 | $33.87 | 3800 |
| 2025-07-16 | 20.14 | $33.74 | 1423 |
| 2025-07-15 | 20.79 | $33.41 | 4825 |
| 2025-07-14 | 21.15 | $33.20 | 837 |
| 2025-07-11 | 21.27 | $33.29 | 2138 |
| 2025-07-10 | 21.66 | $33.25 | 438 |
| 2025-07-09 | 22.02 | $33.10 | 1800 |
| 2025-07-08 | 22.28 | $33.16 | 100 |
| 2025-07-07 | 22.60 | $32.91 | 1500 |
| 2025-07-03 | 22.88 | $33.43 | 431 |
| 2025-07-02 | 23.55 | $33.23 | 2302 |
| 2025-07-01 | 24.03 | $33.14 | 414 |
| 2025-06-30 | 24.47 | $33.07 | 3849 |
| 2025-06-27 | 24.90 | $33.09 | 8130 |
| 2025-06-26 | 25.44 | $33.14 | 4300 |
| 2025-06-25 | 26.02 | $32.77 | 2300 |
| 2025-06-24 | 26.28 | $32.69 | 2000 |
| 2025-06-23 | 26.46 | $31.98 | 16304 |
| 2025-06-20 | 27.65 | $31.93 | 100 |
| 2025-06-18 | 28.20 | $32.18 | 1000 |
| 2025-06-17 | 28.51 | $32.20 | 324 |
| 2025-06-16 | 28.83 | $32.46 | 100 |
| 2025-06-13 | 28.84 | $32.12 | 1226 |
| 2025-06-12 | 29.01 | $32.68 | 1029 |
| 2025-06-11 | 28.50 | $32.76 | 830 |
| 2025-06-10 | 27.91 | $32.61 | 3200 |
| 2025-06-09 | 27.42 | $32.40 | 1000 |
| 2025-06-06 | 27.02 | $32.23 | 300 |
| 2025-06-05 | 26.69 | $32.09 | 100 |
| 2025-06-04 | 26.43 | $31.92 | 600 |
| 2025-06-03 | 26.24 | $31.57 | 300 |
| 2025-06-02 | 26.25 | $31.46 | 240 |
| 2025-05-30 | 26.31 | $31.23 | 449 |
| 2025-05-29 | 26.49 | $31.57 | 2100 |
| 2025-05-28 | 26.51 | $31.41 | 2101 |
| 2025-05-27 | 26.48 | $31.55 | 9406 |
| 2025-05-23 | 26.48 | $31.42 | 3100 |
| 2025-05-22 | 26.54 | $31.30 | 5714 |
| 2025-05-21 | 26.66 | $31.38 | 730 |
| 2025-05-20 | 26.72 | $31.33 | 300 |
| 2025-05-19 | 26.82 | $31.43 | 400 |
| 2025-05-16 | 26.93 | $31.40 | 1425 |
| 2025-05-15 | 27.06 | $31.39 | 205 |
| 2025-05-14 | 27.19 | $31.39 | 1044 |
| 2025-05-13 | 27.17 | $31.15 | 400 |
| 2025-05-12 | 27.23 | $30.92 | 100 |
| 2025-05-09 | 27.38 | $30.25 | 2700 |
| 2025-05-08 | 27.75 | $30.07 | 300 |
| 2025-05-07 | 28.19 | $30.13 | 1000 |
| 2025-05-06 | 28.66 | $30.34 | 200 |
| 2025-05-05 | 29.07 | $30.34 | 600 |
| 2025-05-02 | 29.46 | $30.19 | 1900 |
| 2025-05-01 | 29.92 | $29.40 | 1548 |
| 2025-04-30 | 30.64 | $29.36 | 7900 |
| 2025-04-29 | 31.42 | $29.23 | 2400 |
| 2025-04-28 | 32.20 | $29.20 | 700 |
| 2025-04-25 | 33.02 | $29.18 | 2444 |
| 2025-04-24 | 33.91 | $29.06 | 2027 |
| 2025-04-23 | 34.87 | $28.63 | 1443 |
| 2025-04-22 | 35.96 | $28.38 | 922 |
| 2025-04-21 | 37.19 | $27.93 | 6900 |
| 2025-04-17 | 38.59 | $27.89 | 1000 |
| 2025-04-16 | 38.78 | $27.54 | 1700 |
| 2025-04-15 | 38.98 | $28.01 | 116 |
| 2025-04-14 | 39.02 | $27.92 | 2100 |
| 2025-04-11 | 39.05 | $27.71 | 1929 |
| 2025-04-10 | 39.15 | $26.73 | 2019 |
| 2025-04-09 | 39.39 | $27.38 | 1500 |
| 2025-04-08 | 39.32 | $25.50 | 7220 |
| 2025-04-07 | 39.42 | $26.05 | 741 |
| 2025-04-04 | 39.57 | $27.00 | 842 |
| 2025-04-03 | 39.07 | $28.76 | 1300 |
| 2025-04-02 | 38.54 | $29.20 | 302 |
| 2025-04-01 | 36.81 | $29.16 | 400 |
| 2025-03-31 | 34.99 | $29.13 | 1000 |
| 2025-03-28 | 33.08 | $29.25 | 10700 |
| 2025-03-27 | 30.92 | $29.73 | 3321 |
| 2025-03-26 | 28.64 | $29.61 | 301 |
| 2025-03-25 | 25.81 | $29.84 | 2243 |
| 2025-03-24 | 22.77 | $29.75 | 923 |
| 2025-03-21 | 19.56 | $29.70 | 5215 |
| 2025-03-20 | 16.18 | $29.83 | 2900 |
| 2025-03-19 | 12.54 | $30.16 | 2600 |
| 2025-03-18 | 8.66 | $29.99 | 1500 |
| 2025-03-17 | 4.57 | $30.19 | 3900 |
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