Is iShares A.I. Innovation and Tech Active ETF (BAI) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares A.I. Innovation and Tech Active ETF (BAI) research center and poll results.
AMEX : BAI
iShares A.I. Innovation and Tech Active ETF
$43.14 USD
-$2.29 (-5.04%)
- Volume
- 3.4M
- Average Volume
- 4.21M
- Market Capitalization
- $7.42B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.46
- Year Low
- $29.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
48.73
2026-07-16
Close Price
$43.14
Vol: 3.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.10
Average
32.33
Maximum
50.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 48.73 | $43.14 | 3.4M |
| 2026-07-15 | 49.07 | $45.43 | 4.7M |
| 2026-07-14 | 49.41 | $46.65 | 2.8M |
| 2026-07-13 | 49.52 | $45.42 | 2.0M |
| 2026-07-10 | 49.69 | $47.71 | 3.1M |
| 2026-07-09 | 49.59 | $48.05 | 5.3M |
| 2026-07-08 | 49.52 | $46.43 | 4.3M |
| 2026-07-07 | 49.59 | $45.56 | 2.6M |
| 2026-07-06 | 49.59 | $48.20 | 2.1M |
| 2026-07-02 | 49.71 | $47.00 | 4.7M |
| 2026-07-01 | 49.94 | $49.49 | 4.1M |
| 2026-06-30 | 50.07 | $52.72 | 3.0M |
| 2026-06-29 | 49.98 | $50.83 | 3.1M |
| 2026-06-26 | 49.93 | $49.12 | 5.5M |
| 2026-06-25 | 49.98 | $51.44 | 5.4M |
| 2026-06-24 | 49.90 | $49.69 | 3.7M |
| 2026-06-23 | 49.91 | $49.93 | 6.5M |
| 2026-06-22 | 49.81 | $54.23 | 3.5M |
| 2026-06-18 | 49.47 | $53.20 | 5.2M |
| 2026-06-17 | 49.13 | $50.37 | 3.6M |
| 2026-06-16 | 48.86 | $49.99 | 3.9M |
| 2026-06-15 | 48.63 | $52.10 | 5.0M |
| 2026-06-12 | 48.37 | $48.94 | 2.7M |
| 2026-06-11 | 48.35 | $48.84 | 3.9M |
| 2026-06-10 | 48.33 | $45.58 | 3.7M |
| 2026-06-09 | 48.39 | $46.81 | 10.6M |
| 2026-06-08 | 48.47 | $47.84 | 2.3M |
| 2026-06-05 | 48.43 | $45.55 | 7.6M |
| 2026-06-04 | 48.40 | $50.49 | 3.8M |
| 2026-06-03 | 48.19 | $51.71 | 2.8M |
| 2026-06-02 | 47.84 | $51.92 | 3.5M |
| 2026-06-01 | 47.43 | $50.96 | 4.0M |
| 2026-05-29 | 47.07 | $49.86 | 8.2M |
| 2026-05-28 | 46.73 | $50.16 | 30.6M |
| 2026-05-27 | 46.30 | $49.78 | 2.9M |
| 2026-05-26 | 45.85 | $50.00 | 3.8M |
| 2026-05-22 | 45.48 | $47.81 | 2.9M |
| 2026-05-21 | 45.22 | $47.50 | 4.9M |
| 2026-05-20 | 44.90 | $46.29 | 7.4M |
| 2026-05-19 | 44.66 | $45.00 | 2.0M |
| 2026-05-18 | 44.43 | $45.51 | 2.5M |
| 2026-05-15 | 44.19 | $46.79 | 3.5M |
| 2026-05-14 | 43.89 | $48.64 | 2.3M |
| 2026-05-13 | 43.46 | $48.42 | 2.6M |
| 2026-05-12 | 43.02 | $46.77 | 3.3M |
| 2026-05-11 | 42.66 | $48.36 | 4.3M |
| 2026-05-08 | 42.17 | $46.98 | 2.2M |
| 2026-05-07 | 41.72 | $45.14 | 2.1M |
| 2026-05-06 | 41.33 | $46.14 | 3.4M |
| 2026-05-05 | 40.89 | $44.78 | 3.8M |
| 2026-05-04 | 40.39 | $43.77 | 2.3M |
| 2026-05-01 | 39.92 | $43.63 | 4.8M |
| 2026-04-30 | 39.45 | $43.14 | 2.1M |
| 2026-04-29 | 38.99 | $41.51 | 1.9M |
| 2026-04-28 | 38.57 | $40.91 | 2.0M |
| 2026-04-27 | 38.08 | $42.44 | 2.4M |
| 2026-04-24 | 37.59 | $42.74 | 2.3M |
| 2026-04-23 | 37.10 | $40.94 | 2.9M |
| 2026-04-22 | 36.82 | $41.57 | 5.2M |
| 2026-04-21 | 36.47 | $40.39 | 3.0M |
| 2026-04-20 | 36.18 | $40.77 | 4.3M |
| 2026-04-17 | 35.82 | $40.82 | 1.7M |
| 2026-04-16 | 35.53 | $40.02 | 3.0M |
| 2026-04-15 | 35.24 | $39.58 | 2.7M |
| 2026-04-14 | 34.97 | $39.61 | 3.5M |
| 2026-04-13 | 34.70 | $38.59 | 2.2M |
| 2026-04-10 | 34.43 | $37.98 | 3.1M |
| 2026-04-09 | 34.20 | $37.35 | 2.5M |
| 2026-04-08 | 34.05 | $37.24 | 3.6M |
| 2026-04-07 | 33.89 | $34.76 | 3.5M |
| 2026-04-06 | 33.85 | $34.37 | 5.1M |
| 2026-04-02 | 33.77 | $34.22 | 4.0M |
| 2026-04-01 | 33.75 | $34.07 | 2.7M |
| 2026-03-31 | 33.75 | $32.95 | 3.2M |
| 2026-03-30 | 33.78 | $31.17 | 8.7M |
| 2026-03-27 | 33.99 | $32.62 | 2.1M |
| 2026-03-26 | 34.11 | $33.04 | 2.9M |
| 2026-03-25 | 34.22 | $35.18 | 3.4M |
| 2026-03-24 | 34.26 | $34.74 | 2.4M |
| 2026-03-23 | 34.29 | $34.59 | 2.3M |
| 2026-03-20 | 34.29 | $33.48 | 2.4M |
| 2026-03-19 | 34.38 | $34.98 | 3.2M |
| 2026-03-18 | 34.37 | $34.23 | 2.4M |
| 2026-03-17 | 34.40 | $34.30 | 2.5M |
| 2026-03-16 | 34.41 | $34.09 | 2.1M |
| 2026-03-13 | 34.43 | $33.20 | 3.6M |
| 2026-03-12 | 34.49 | $33.36 | 10.1M |
| 2026-03-11 | 34.59 | $34.44 | 1.2M |
| 2026-03-10 | 34.61 | $34.08 | 1.2M |
| 2026-03-09 | 34.68 | $33.92 | 1.6M |
| 2026-03-06 | 34.70 | $32.70 | 1.4M |
| 2026-03-05 | 34.69 | $33.77 | 1.6M |
| 2026-03-04 | 34.63 | $34.25 | 1.1M |
| 2026-03-03 | 34.63 | $33.49 | 1.6M |
| 2026-03-02 | 34.69 | $35.32 | 1.4M |
| 2026-02-27 | 34.65 | $35.01 | 1.2M |
| 2026-02-26 | 34.67 | $35.25 | 1.4M |
| 2026-02-25 | 34.71 | $36.08 | 1.4M |
| 2026-02-24 | 34.68 | $35.26 | 1.6M |
| 2026-02-23 | 34.64 | $34.61 | 1.1M |
| 2026-02-20 | 34.64 | $35.17 | 1.1M |
| 2026-02-19 | 34.60 | $34.81 | 969836 |
| 2026-02-18 | 34.58 | $34.86 | 1.1M |
| 2026-02-17 | 34.53 | $34.52 | 1.9M |
| 2026-02-13 | 34.55 | $34.56 | 2.0M |
| 2026-02-12 | 34.56 | $34.39 | 2.0M |
| 2026-02-11 | 34.56 | $35.29 | 1.6M |
| 2026-02-10 | 34.55 | $34.94 | 2.2M |
| 2026-02-09 | 34.54 | $35.34 | 1.2M |
| 2026-02-06 | 34.49 | $34.40 | 1.5M |
| 2026-02-05 | 34.45 | $32.46 | 2.2M |
| 2026-02-04 | 34.55 | $32.64 | 2.1M |
| 2026-02-03 | 34.64 | $34.26 | 1.5M |
| 2026-02-02 | 34.63 | $34.67 | 1.7M |
| 2026-01-30 | 34.58 | $34.47 | 1.3M |
| 2026-01-29 | 34.53 | $35.36 | 1.7M |
| 2026-01-28 | 34.44 | $36.07 | 2.7M |
| 2026-01-27 | 34.33 | $35.43 | 1.7M |
| 2026-01-26 | 34.25 | $34.56 | 1.1M |
| 2026-01-23 | 34.22 | $34.57 | 1.4M |
| 2026-01-22 | 34.19 | $34.49 | 1.4M |
| 2026-01-21 | 34.15 | $34.30 | 1.9M |
| 2026-01-20 | 34.10 | $33.97 | 1.4M |
| 2026-01-16 | 34.02 | $34.90 | 1.2M |
| 2026-01-15 | 33.85 | $34.72 | 1.6M |
| 2026-01-14 | 33.75 | $34.36 | 1.4M |
| 2026-01-13 | 33.70 | $35.04 | 1.2M |
| 2026-01-12 | 33.64 | $34.81 | 1.3M |
| 2026-01-09 | 33.68 | $34.33 | 1.4M |
| 2026-01-08 | 33.75 | $33.62 | 3.0M |
| 2026-01-07 | 33.86 | $34.37 | 1.3M |
| 2026-01-06 | 33.91 | $34.45 | 1.9M |
| 2026-01-05 | 33.94 | $34.05 | 1.6M |
| 2026-01-02 | 33.98 | $33.82 | 1.3M |
| 2025-12-31 | 34.02 | $33.30 | 965015 |
| 2025-12-30 | 34.09 | $33.66 | 1.2M |
| 2025-12-29 | 34.12 | $33.77 | 848414 |
| 2025-12-26 | 34.17 | $33.94 | 745900 |
| 2025-12-24 | 34.19 | $34.00 | 706413 |
| 2025-12-23 | 34.16 | $33.90 | 1.4M |
| 2025-12-22 | 34.13 | $33.70 | 1.5M |
| 2025-12-19 | 34.04 | $33.31 | 1.6M |
| 2025-12-18 | 33.98 | $32.33 | 1.9M |
| 2025-12-17 | 34.03 | $31.58 | 1.7M |
| 2025-12-16 | 34.10 | $32.71 | 1.6M |
| 2025-12-15 | 34.14 | $33.36 | 1.2M |
| 2025-12-12 | 34.17 | $33.75 | 1.5M |
| 2025-12-11 | 34.16 | $35.67 | 1.2M |
| 2025-12-10 | 34.15 | $35.80 | 1.1M |
| 2025-12-09 | 34.13 | $35.63 | 1.1M |
| 2025-12-08 | 34.16 | $35.45 | 1.2M |
| 2025-12-05 | 34.13 | $35.09 | 3.0M |
| 2025-12-04 | 34.13 | $34.79 | 1.4M |
| 2025-12-03 | 34.20 | $34.66 | 1.3M |
| 2025-12-02 | 34.27 | $34.65 | 1.6M |
| 2025-12-01 | 34.42 | $34.29 | 1.5M |
| 2025-11-28 | 34.58 | $34.77 | 729322 |
| 2025-11-26 | 34.69 | $34.26 | 2.2M |
| 2025-11-25 | 34.87 | $33.50 | 1.7M |
| 2025-11-24 | 35.05 | $33.36 | 2.6M |
| 2025-11-21 | 35.21 | $31.81 | 3.4M |
| 2025-11-20 | 35.40 | $32.08 | 4.1M |
| 2025-11-19 | 35.55 | $33.39 | 2.7M |
| 2025-11-18 | 35.59 | $32.92 | 12.3M |
| 2025-11-17 | 35.69 | $33.58 | 1.8M |
| 2025-11-14 | 35.76 | $33.91 | 1.8M |
| 2025-11-13 | 35.81 | $33.66 | 2.7M |
| 2025-11-12 | 35.88 | $35.32 | 1.4M |
| 2025-11-11 | 35.86 | $35.47 | 1.1M |
| 2025-11-10 | 35.80 | $36.18 | 1.5M |
| 2025-11-07 | 35.76 | $34.87 | 1.6M |
| 2025-11-06 | 35.73 | $35.15 | 2.0M |
| 2025-11-05 | 35.77 | $36.25 | 1.5M |
| 2025-11-04 | 35.74 | $36.07 | 2.8M |
| 2025-11-03 | 35.68 | $37.51 | 2.4M |
| 2025-10-31 | 35.56 | $37.44 | 2.2M |
| 2025-10-30 | 35.42 | $37.01 | 2.0M |
| 2025-10-29 | 35.31 | $37.88 | 2.0M |
| 2025-10-28 | 35.14 | $37.14 | 1.9M |
| 2025-10-27 | 35.00 | $36.52 | 2.1M |
| 2025-10-24 | 34.87 | $35.71 | 1.3M |
| 2025-10-23 | 34.78 | $34.99 | 1.1M |
| 2025-10-22 | 34.72 | $34.23 | 1.9M |
| 2025-10-21 | 34.72 | $34.84 | 1.5M |
| 2025-10-20 | 34.72 | $35.09 | 1.7M |
| 2025-10-17 | 34.73 | $34.83 | 1.1M |
| 2025-10-16 | 34.74 | $35.13 | 3.5M |
| 2025-10-15 | 34.72 | $34.94 | 1.8M |
| 2025-10-14 | 34.68 | $34.26 | 1.4M |
| 2025-10-13 | 34.69 | $35.41 | 2.3M |
| 2025-10-10 | 34.65 | $34.18 | 2.3M |
| 2025-10-09 | 34.64 | $35.91 | 1.4M |
| 2025-10-08 | 34.56 | $35.73 | 1.5M |
| 2025-10-07 | 34.48 | $34.76 | 1.9M |
| 2025-10-06 | 34.39 | $35.23 | 2.5M |
| 2025-10-03 | 34.27 | $34.53 | 2.7M |
| 2025-10-02 | 34.16 | $34.93 | 8.8M |
| 2025-10-01 | 34.00 | $34.53 | 2.5M |
| 2025-09-30 | 33.84 | $34.16 | 2.8M |
| 2025-09-29 | 33.68 | $34.07 | 2.4M |
| 2025-09-26 | 33.55 | $33.77 | 3.2M |
| 2025-09-25 | 33.48 | $33.87 | 2.0M |
| 2025-09-24 | 33.35 | $34.22 | 3.3M |
| 2025-09-23 | 33.20 | $34.83 | 3.4M |
| 2025-09-22 | 33.00 | $35.21 | 3.4M |
| 2025-09-19 | 32.79 | $35.03 | 2.9M |
| 2025-09-18 | 32.55 | $34.76 | 5.3M |
| 2025-09-17 | 32.32 | $34.22 | 9.7M |
| 2025-09-16 | 32.14 | $34.51 | 79.4M |
| 2025-09-15 | 32.01 | $34.51 | 813400 |
| 2025-09-12 | 31.88 | $34.04 | 804500 |
| 2025-09-11 | 31.77 | $34.26 | 1.1M |
| 2025-09-10 | 31.70 | $34.22 | 755100 |
| 2025-09-09 | 31.60 | $32.95 | 354636 |
| 2025-09-08 | 31.53 | $32.84 | 826105 |
| 2025-09-05 | 31.47 | $32.24 | 413813 |
| 2025-09-04 | 31.44 | $31.73 | 308645 |
| 2025-09-03 | 31.43 | $31.26 | 562700 |
| 2025-09-02 | 31.41 | $31.06 | 319223 |
| 2025-08-29 | 31.41 | $31.47 | 543400 |
| 2025-08-28 | 31.36 | $32.29 | 519089 |
| 2025-08-27 | 31.31 | $31.39 | 449100 |
| 2025-08-26 | 31.29 | $31.17 | 419942 |
| 2025-08-25 | 31.27 | $30.86 | 310721 |
| 2025-08-22 | 31.26 | $30.89 | 438710 |
| 2025-08-21 | 31.24 | $30.32 | 489536 |
| 2025-08-20 | 31.24 | $30.21 | 3.0M |
| 2025-08-19 | 31.24 | $30.65 | 1.1M |
| 2025-08-18 | 31.19 | $31.86 | 494100 |
| 2025-08-15 | 31.10 | $31.91 | 335300 |
| 2025-08-14 | 31.01 | $31.86 | 1.0M |
| 2025-08-13 | 30.92 | $32.72 | 2.4M |
| 2025-08-12 | 30.76 | $32.34 | 1.4M |
| 2025-08-11 | 30.60 | $31.57 | 800907 |
| 2025-08-08 | 30.47 | $31.68 | 653466 |
| 2025-08-07 | 30.33 | $31.53 | 760954 |
| 2025-08-06 | 30.20 | $31.49 | 517482 |
| 2025-08-05 | 30.09 | $30.90 | 597500 |
| 2025-08-04 | 29.99 | $31.16 | 417602 |
| 2025-08-01 | 29.87 | $30.42 | 558944 |
| 2025-07-31 | 29.79 | $31.22 | 2.8M |
| 2025-07-30 | 29.66 | $31.04 | 381739 |
| 2025-07-29 | 29.52 | $30.78 | 375300 |
| 2025-07-28 | 29.42 | $30.61 | 409028 |
| 2025-07-25 | 29.32 | $30.51 | 297500 |
| 2025-07-24 | 29.23 | $30.33 | 277397 |
| 2025-07-23 | 29.12 | $30.19 | 552496 |
| 2025-07-22 | 29.01 | $29.70 | 360128 |
| 2025-07-21 | 28.89 | $30.13 | 410000 |
| 2025-07-18 | 28.73 | $30.11 | 384043 |
| 2025-07-17 | 28.59 | $29.88 | 565125 |
| 2025-07-16 | 28.46 | $29.52 | 463900 |
| 2025-07-15 | 28.35 | $29.23 | 286100 |
| 2025-07-14 | 28.23 | $28.98 | 377630 |
| 2025-07-11 | 28.14 | $28.81 | 336303 |
| 2025-07-10 | 28.05 | $28.99 | 426600 |
| 2025-07-09 | 27.94 | $29.22 | 500576 |
| 2025-07-08 | 27.82 | $28.88 | 660019 |
| 2025-07-07 | 27.72 | $28.80 | 419000 |
| 2025-07-03 | 27.61 | $28.96 | 308105 |
| 2025-07-02 | 27.50 | $28.48 | 459347 |
| 2025-07-01 | 27.41 | $28.23 | 466500 |
| 2025-06-30 | 27.31 | $28.85 | 1.5M |
| 2025-06-27 | 27.16 | $28.68 | 506043 |
| 2025-06-26 | 27.03 | $28.60 | 419200 |
| 2025-06-25 | 26.90 | $28.10 | 338518 |
| 2025-06-24 | 26.81 | $28.00 | 406228 |
| 2025-06-23 | 26.69 | $27.31 | 457400 |
| 2025-06-20 | 26.61 | $26.96 | 426400 |
| 2025-06-18 | 26.53 | $27.33 | 421031 |
| 2025-06-17 | 26.45 | $27.20 | 341846 |
| 2025-06-16 | 26.37 | $27.30 | 373500 |
| 2025-06-13 | 26.29 | $26.84 | 469438 |
| 2025-06-12 | 26.24 | $27.22 | 532600 |
| 2025-06-11 | 26.17 | $26.98 | 720335 |
| 2025-06-10 | 26.10 | $26.83 | 1.8M |
| 2025-06-09 | 26.01 | $26.83 | 713545 |
| 2025-06-06 | 25.86 | $26.82 | 453600 |
| 2025-06-05 | 25.71 | $26.66 | 716275 |
| 2025-06-04 | 25.56 | $26.77 | 789000 |
| 2025-06-03 | 25.40 | $26.60 | 1.1M |
| 2025-06-02 | 25.26 | $26.34 | 1.1M |
| 2025-05-30 | 25.13 | $25.90 | 823800 |
| 2025-05-29 | 24.99 | $26.01 | 1.1M |
| 2025-05-28 | 24.82 | $26.03 | 1.5M |
| 2025-05-27 | 24.65 | $26.22 | 1.4M |
| 2025-05-23 | 24.47 | $25.58 | 3.0M |
| 2025-05-22 | 24.32 | $25.72 | 1.5M |
| 2025-05-21 | 24.14 | $25.39 | 8.7M |
| 2025-05-20 | 23.93 | $25.76 | 46.4M |
| 2025-05-19 | 23.66 | $25.64 | 36200 |
| 2025-05-16 | 23.38 | $25.74 | 72500 |
| 2025-05-15 | 23.11 | $25.66 | 56914 |
| 2025-05-14 | 22.86 | $25.86 | 37429 |
| 2025-05-13 | 22.63 | $25.64 | 54954 |
| 2025-05-12 | 22.41 | $24.95 | 35146 |
| 2025-05-09 | 22.22 | $23.87 | 13300 |
| 2025-05-08 | 22.07 | $23.91 | 28544 |
| 2025-05-07 | 21.98 | $23.62 | 347293 |
| 2025-05-06 | 21.77 | $23.52 | 34000 |
| 2025-05-05 | 21.57 | $23.75 | 83900 |
| 2025-05-02 | 21.36 | $23.73 | 45750 |
| 2025-05-01 | 21.21 | $23.14 | 125117 |
| 2025-04-30 | 21.18 | $22.60 | 37100 |
| 2025-04-29 | 21.16 | $22.71 | 36310 |
| 2025-04-28 | 21.12 | $22.57 | 73700 |
| 2025-04-25 | 21.10 | $22.53 | 52300 |
| 2025-04-24 | 21.11 | $22.18 | 34900 |
| 2025-04-23 | 21.17 | $21.20 | 60100 |
| 2025-04-22 | 21.31 | $20.37 | 24000 |
| 2025-04-21 | 21.50 | $19.95 | 22100 |
| 2025-04-17 | 21.67 | $20.50 | 32734 |
| 2025-04-16 | 21.82 | $20.67 | 21216 |
| 2025-04-15 | 21.95 | $21.27 | 164900 |
| 2025-04-14 | 22.05 | $21.21 | 54100 |
| 2025-04-11 | 22.17 | $21.15 | 110600 |
| 2025-04-10 | 22.30 | $20.91 | 57002 |
| 2025-04-09 | 22.40 | $22.02 | 175500 |
| 2025-04-08 | 22.47 | $19.39 | 1.0M |
| 2025-04-07 | 22.65 | $19.62 | 91600 |
| 2025-04-04 | 22.79 | $19.47 | 146400 |
| 2025-04-03 | 23.01 | $20.81 | 105687 |
| 2025-04-02 | 23.16 | $22.49 | 16230 |
| 2025-04-01 | 23.29 | $22.19 | 52039 |
| 2025-03-31 | 23.42 | $21.89 | 29449 |
| 2025-03-28 | 23.56 | $22.16 | 43302 |
| 2025-03-27 | 23.73 | $22.75 | 27132 |
| 2025-03-26 | 23.86 | $23.32 | 40600 |
| 2025-03-25 | 24.02 | $24.09 | 22536 |
| 2025-03-24 | 24.12 | $24.08 | 33198 |
| 2025-03-21 | 24.25 | $23.45 | 57500 |
| 2025-03-20 | 24.45 | $23.36 | 82640 |
| 2025-03-19 | 24.69 | $23.40 | 24600 |
| 2025-03-18 | 24.95 | $23.17 | 45127 |
| 2025-03-17 | 25.24 | $23.77 | 54752 |
| 2025-03-14 | 25.49 | $23.63 | 48800 |
| 2025-03-13 | 25.75 | $22.88 | 52845 |
| 2025-03-12 | 26.03 | $23.47 | 68700 |
| 2025-03-11 | 26.29 | $22.93 | 82100 |
| 2025-03-10 | 26.60 | $22.50 | 179500 |
| 2025-03-07 | 26.92 | $23.86 | 86744 |
| 2025-03-06 | 27.17 | $23.80 | 84200 |
| 2025-03-05 | 27.42 | $25.19 | 34000 |
| 2025-03-04 | 27.57 | $24.65 | 74031 |
| 2025-03-03 | 27.73 | $24.72 | 117622 |
| 2025-02-28 | 27.91 | $25.64 | 93511 |
| 2025-02-27 | 28.02 | $25.36 | 83145 |
| 2025-02-26 | 28.14 | $26.48 | 45386 |
| 2025-02-25 | 28.22 | $26.05 | 90564 |
| 2025-02-24 | 28.26 | $26.71 | 167900 |
| 2025-02-21 | 28.38 | $27.36 | 78120 |
| 2025-02-20 | 28.48 | $28.22 | 55051 |
| 2025-02-19 | 28.54 | $28.64 | 816459 |
| 2025-02-18 | 28.54 | $29.00 | 124131 |
| 2025-02-14 | 28.50 | $28.74 | 42500 |
| 2025-02-13 | 28.45 | $28.77 | 48426 |
| 2025-02-12 | 28.40 | $28.43 | 77200 |
| 2025-02-11 | 28.33 | $28.75 | 48701 |
| 2025-02-10 | 28.24 | $29.19 | 62600 |
| 2025-02-07 | 28.15 | $28.79 | 44714 |
| 2025-02-06 | 28.10 | $28.92 | 57800 |
| 2025-02-05 | 28.05 | $28.70 | 33100 |
| 2025-02-04 | 28.06 | $28.31 | 33500 |
| 2025-02-03 | 28.05 | $27.87 | 234615 |
| 2025-01-31 | 28.03 | $28.19 | 82900 |
| 2025-01-30 | 27.97 | $28.00 | 42900 |
| 2025-01-29 | 27.94 | $27.74 | 53200 |
| 2025-01-28 | 27.94 | $27.92 | 173000 |
| 2025-01-27 | 27.97 | $26.91 | 258400 |
| 2025-01-24 | 28.03 | $29.17 | 88633 |
| 2025-01-23 | 27.97 | $29.42 | 187845 |
| 2025-01-22 | 27.88 | $29.35 | 253722 |
| 2025-01-21 | 27.77 | $28.71 | 51607 |
| 2025-01-17 | 27.69 | $28.14 | 100901 |
| 2025-01-16 | 27.70 | $27.75 | 44000 |
| 2025-01-15 | 27.75 | $27.81 | 37300 |
| 2025-01-14 | 27.77 | $27.04 | 78538 |
| 2025-01-13 | 27.81 | $26.95 | 44400 |
| 2025-01-10 | 27.86 | $27.36 | 59600 |
| 2025-01-08 | 27.86 | $27.80 | 37500 |
| 2025-01-07 | 27.87 | $27.93 | 76344 |
| 2025-01-06 | 27.90 | $28.75 | 185701 |
| 2025-01-03 | 27.86 | $28.19 | 90100 |
| 2025-01-02 | 27.86 | $27.41 | 61160 |
| 2024-12-31 | 27.85 | $27.08 | 66500 |
| 2024-12-30 | 27.84 | $27.41 | 62300 |
| 2024-12-27 | 27.79 | $27.79 | 34034 |
| 2024-12-26 | 27.71 | $28.33 | 50700 |
| 2024-12-24 | 27.62 | $28.28 | 38700 |
| 2024-12-23 | 27.53 | $27.90 | 44900 |
| 2024-12-20 | 27.47 | $27.58 | 57102 |
| 2024-12-19 | 27.42 | $27.15 | 85900 |
| 2024-12-18 | 27.36 | $27.13 | 77400 |
| 2024-12-17 | 27.30 | $28.36 | 90299 |
| 2024-12-16 | 27.15 | $28.67 | 179537 |
| 2024-12-13 | 26.97 | $28.25 | 52900 |
| 2024-12-12 | 26.85 | $27.85 | 37100 |
| 2024-12-11 | 26.76 | $28.05 | 52001 |
| 2024-12-10 | 26.66 | $27.31 | 58870 |
| 2024-12-09 | 26.61 | $28.07 | 157500 |
| 2024-12-06 | 26.54 | $28.40 | 34956 |
| 2024-12-05 | 26.45 | $27.95 | 46900 |
| 2024-12-04 | 26.35 | $28.13 | 75200 |
| 2024-12-03 | 26.20 | $27.29 | 69942 |
| 2024-12-02 | 26.06 | $26.85 | 45100 |
| 2024-11-29 | 25.95 | $26.48 | 14600 |
| 2024-11-27 | 25.86 | $26.13 | 22822 |
| 2024-11-26 | 25.83 | $26.56 | 19500 |
| 2024-11-25 | 25.77 | $26.54 | 38100 |
| 2024-11-22 | 25.69 | $26.65 | 43400 |
| 2024-11-21 | 25.61 | $26.62 | 60739 |
| 2024-11-20 | 25.52 | $25.93 | 42111 |
| 2024-11-19 | 25.46 | $25.95 | 14267 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
47.54
2026-07-16
Close Price
$43.14
Vol: 3.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.36
Average
32.32
Maximum
50.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.54 | $43.14 | 3.4M |
| 2026-07-15 | 48.00 | $45.43 | 4.7M |
| 2026-07-14 | 48.27 | $46.65 | 2.8M |
| 2026-07-13 | 48.44 | $45.42 | 2.0M |
| 2026-07-10 | 48.76 | $47.71 | 3.1M |
| 2026-07-09 | 48.87 | $48.05 | 5.3M |
| 2026-07-08 | 48.95 | $46.43 | 4.3M |
| 2026-07-07 | 49.22 | $45.56 | 2.6M |
| 2026-07-06 | 49.60 | $48.20 | 2.1M |
| 2026-07-02 | 49.75 | $47.00 | 4.7M |
| 2026-07-01 | 50.04 | $49.49 | 4.1M |
| 2026-06-30 | 50.10 | $52.72 | 3.0M |
| 2026-06-29 | 49.82 | $50.83 | 3.1M |
| 2026-06-26 | 49.72 | $49.12 | 5.5M |
| 2026-06-25 | 49.78 | $51.44 | 5.4M |
| 2026-06-24 | 49.60 | $49.69 | 3.7M |
| 2026-06-23 | 49.59 | $49.93 | 6.5M |
| 2026-06-22 | 49.56 | $54.23 | 3.5M |
| 2026-06-18 | 49.07 | $53.20 | 5.2M |
| 2026-06-17 | 48.63 | $50.37 | 3.6M |
| 2026-06-16 | 48.45 | $49.99 | 3.9M |
| 2026-06-15 | 48.29 | $52.10 | 5.0M |
| 2026-06-12 | 47.89 | $48.94 | 2.7M |
| 2026-06-11 | 47.78 | $48.84 | 3.9M |
| 2026-06-10 | 47.66 | $45.58 | 3.7M |
| 2026-06-09 | 47.88 | $46.81 | 10.6M |
| 2026-06-08 | 48.00 | $47.84 | 2.3M |
| 2026-06-05 | 48.01 | $45.55 | 7.6M |
| 2026-06-04 | 48.27 | $50.49 | 3.8M |
| 2026-06-03 | 48.04 | $51.71 | 2.8M |
| 2026-06-02 | 47.65 | $51.92 | 3.5M |
| 2026-06-01 | 47.20 | $50.96 | 4.0M |
| 2026-05-29 | 46.81 | $49.86 | 8.2M |
| 2026-05-28 | 46.49 | $50.16 | 30.6M |
| 2026-05-27 | 46.10 | $49.78 | 2.9M |
| 2026-05-26 | 45.71 | $50.00 | 3.8M |
| 2026-05-22 | 45.26 | $47.81 | 2.9M |
| 2026-05-21 | 44.99 | $47.50 | 4.9M |
| 2026-05-20 | 44.73 | $46.29 | 7.4M |
| 2026-05-19 | 44.56 | $45.00 | 2.0M |
| 2026-05-18 | 44.52 | $45.51 | 2.5M |
| 2026-05-15 | 44.41 | $46.79 | 3.5M |
| 2026-05-14 | 44.16 | $48.64 | 2.3M |
| 2026-05-13 | 43.69 | $48.42 | 2.6M |
| 2026-05-12 | 43.19 | $46.77 | 3.3M |
| 2026-05-11 | 42.82 | $48.36 | 4.3M |
| 2026-05-08 | 42.23 | $46.98 | 2.2M |
| 2026-05-07 | 41.73 | $45.14 | 2.1M |
| 2026-05-06 | 41.38 | $46.14 | 3.4M |
| 2026-05-05 | 40.87 | $44.78 | 3.8M |
| 2026-05-04 | 40.46 | $43.77 | 2.3M |
| 2026-05-01 | 40.11 | $43.63 | 4.8M |
| 2026-04-30 | 39.74 | $43.14 | 2.1M |
| 2026-04-29 | 39.39 | $41.51 | 1.9M |
| 2026-04-28 | 39.16 | $40.91 | 2.0M |
| 2026-04-27 | 38.98 | $42.44 | 2.4M |
| 2026-04-24 | 38.61 | $42.74 | 2.3M |
| 2026-04-23 | 38.18 | $40.94 | 2.9M |
| 2026-04-22 | 37.89 | $41.57 | 5.2M |
| 2026-04-21 | 37.50 | $40.39 | 3.0M |
| 2026-04-20 | 37.20 | $40.77 | 4.3M |
| 2026-04-17 | 36.82 | $40.82 | 1.7M |
| 2026-04-16 | 36.40 | $40.02 | 3.0M |
| 2026-04-15 | 36.02 | $39.58 | 2.7M |
| 2026-04-14 | 35.65 | $39.61 | 3.5M |
| 2026-04-13 | 35.23 | $38.59 | 2.2M |
| 2026-04-10 | 34.88 | $37.98 | 3.1M |
| 2026-04-09 | 34.55 | $37.35 | 2.5M |
| 2026-04-08 | 34.25 | $37.24 | 3.6M |
| 2026-04-07 | 33.94 | $34.76 | 3.5M |
| 2026-04-06 | 33.85 | $34.37 | 5.1M |
| 2026-04-02 | 33.80 | $34.22 | 4.0M |
| 2026-04-01 | 33.76 | $34.07 | 2.7M |
| 2026-03-31 | 33.72 | $32.95 | 3.2M |
| 2026-03-30 | 33.80 | $31.17 | 8.7M |
| 2026-03-27 | 34.08 | $32.62 | 2.1M |
| 2026-03-26 | 34.23 | $33.04 | 2.9M |
| 2026-03-25 | 34.36 | $35.18 | 3.4M |
| 2026-03-24 | 34.27 | $34.74 | 2.4M |
| 2026-03-23 | 34.22 | $34.59 | 2.3M |
| 2026-03-20 | 34.19 | $33.48 | 2.4M |
| 2026-03-19 | 34.26 | $34.98 | 3.2M |
| 2026-03-18 | 34.19 | $34.23 | 2.4M |
| 2026-03-17 | 34.18 | $34.30 | 2.5M |
| 2026-03-16 | 34.17 | $34.09 | 2.1M |
| 2026-03-13 | 34.18 | $33.20 | 3.6M |
| 2026-03-12 | 34.28 | $33.36 | 10.1M |
| 2026-03-11 | 34.38 | $34.44 | 1.2M |
| 2026-03-10 | 34.37 | $34.08 | 1.2M |
| 2026-03-09 | 34.40 | $33.92 | 1.6M |
| 2026-03-06 | 34.45 | $32.70 | 1.4M |
| 2026-03-05 | 34.63 | $33.77 | 1.6M |
| 2026-03-04 | 34.72 | $34.25 | 1.1M |
| 2026-03-03 | 34.77 | $33.49 | 1.6M |
| 2026-03-02 | 34.91 | $35.32 | 1.4M |
| 2026-02-27 | 34.87 | $35.01 | 1.2M |
| 2026-02-26 | 34.85 | $35.25 | 1.4M |
| 2026-02-25 | 34.81 | $36.08 | 1.4M |
| 2026-02-24 | 34.67 | $35.26 | 1.6M |
| 2026-02-23 | 34.61 | $34.61 | 1.1M |
| 2026-02-20 | 34.61 | $35.17 | 1.1M |
| 2026-02-19 | 34.56 | $34.81 | 969836 |
| 2026-02-18 | 34.53 | $34.86 | 1.1M |
| 2026-02-17 | 34.49 | $34.52 | 1.9M |
| 2026-02-13 | 34.49 | $34.56 | 2.0M |
| 2026-02-12 | 34.48 | $34.39 | 2.0M |
| 2026-02-11 | 34.49 | $35.29 | 1.6M |
| 2026-02-10 | 34.41 | $34.94 | 2.2M |
| 2026-02-09 | 34.35 | $35.34 | 1.2M |
| 2026-02-06 | 34.25 | $34.40 | 1.5M |
| 2026-02-05 | 34.23 | $32.46 | 2.2M |
| 2026-02-04 | 34.42 | $32.64 | 2.1M |
| 2026-02-03 | 34.61 | $34.26 | 1.5M |
| 2026-02-02 | 34.64 | $34.67 | 1.7M |
| 2026-01-30 | 34.64 | $34.47 | 1.3M |
| 2026-01-29 | 34.66 | $35.36 | 1.7M |
| 2026-01-28 | 34.59 | $36.07 | 2.7M |
| 2026-01-27 | 34.43 | $35.43 | 1.7M |
| 2026-01-26 | 34.32 | $34.56 | 1.1M |
| 2026-01-23 | 34.30 | $34.57 | 1.4M |
| 2026-01-22 | 34.27 | $34.49 | 1.4M |
| 2026-01-21 | 34.25 | $34.30 | 1.9M |
| 2026-01-20 | 34.24 | $33.97 | 1.4M |
| 2026-01-16 | 34.27 | $34.90 | 1.2M |
| 2026-01-15 | 34.20 | $34.72 | 1.6M |
| 2026-01-14 | 34.15 | $34.36 | 1.4M |
| 2026-01-13 | 34.13 | $35.04 | 1.2M |
| 2026-01-12 | 34.03 | $34.81 | 1.3M |
| 2026-01-09 | 33.95 | $34.33 | 1.4M |
| 2026-01-08 | 33.91 | $33.62 | 3.0M |
| 2026-01-07 | 33.94 | $34.37 | 1.3M |
| 2026-01-06 | 33.90 | $34.45 | 1.9M |
| 2026-01-05 | 33.84 | $34.05 | 1.6M |
| 2026-01-02 | 33.82 | $33.82 | 1.3M |
| 2025-12-31 | 33.82 | $33.30 | 965015 |
| 2025-12-30 | 33.87 | $33.66 | 1.2M |
| 2025-12-29 | 33.89 | $33.77 | 848414 |
| 2025-12-26 | 33.90 | $33.94 | 745900 |
| 2025-12-24 | 33.90 | $34.00 | 706413 |
| 2025-12-23 | 33.89 | $33.90 | 1.4M |
| 2025-12-22 | 33.89 | $33.70 | 1.5M |
| 2025-12-19 | 33.91 | $33.31 | 1.6M |
| 2025-12-18 | 33.97 | $32.33 | 1.9M |
| 2025-12-17 | 34.15 | $31.58 | 1.7M |
| 2025-12-16 | 34.42 | $32.71 | 1.6M |
| 2025-12-15 | 34.59 | $33.36 | 1.2M |
| 2025-12-12 | 34.72 | $33.75 | 1.5M |
| 2025-12-11 | 34.83 | $35.67 | 1.2M |
| 2025-12-10 | 34.74 | $35.80 | 1.1M |
| 2025-12-09 | 34.63 | $35.63 | 1.1M |
| 2025-12-08 | 34.52 | $35.45 | 1.2M |
| 2025-12-05 | 34.42 | $35.09 | 3.0M |
| 2025-12-04 | 34.35 | $34.79 | 1.4M |
| 2025-12-03 | 34.31 | $34.66 | 1.3M |
| 2025-12-02 | 34.27 | $34.65 | 1.6M |
| 2025-12-01 | 34.23 | $34.29 | 1.5M |
| 2025-11-28 | 34.22 | $34.77 | 729322 |
| 2025-11-26 | 34.17 | $34.26 | 2.2M |
| 2025-11-25 | 34.16 | $33.50 | 1.7M |
| 2025-11-24 | 34.23 | $33.36 | 2.6M |
| 2025-11-21 | 34.32 | $31.81 | 3.4M |
| 2025-11-20 | 34.58 | $32.08 | 4.1M |
| 2025-11-19 | 34.84 | $33.39 | 2.7M |
| 2025-11-18 | 35.00 | $32.92 | 12.3M |
| 2025-11-17 | 35.22 | $33.58 | 1.8M |
| 2025-11-14 | 35.39 | $33.91 | 1.8M |
| 2025-11-13 | 35.54 | $33.66 | 2.7M |
| 2025-11-12 | 35.74 | $35.32 | 1.4M |
| 2025-11-11 | 35.79 | $35.47 | 1.1M |
| 2025-11-10 | 35.82 | $36.18 | 1.5M |
| 2025-11-07 | 35.78 | $34.87 | 1.6M |
| 2025-11-06 | 35.88 | $35.15 | 2.0M |
| 2025-11-05 | 35.95 | $36.25 | 1.5M |
| 2025-11-04 | 35.92 | $36.07 | 2.8M |
| 2025-11-03 | 35.91 | $37.51 | 2.4M |
| 2025-10-31 | 35.74 | $37.44 | 2.2M |
| 2025-10-30 | 35.56 | $37.01 | 2.0M |
| 2025-10-29 | 35.41 | $37.88 | 2.0M |
| 2025-10-28 | 35.15 | $37.14 | 1.9M |
| 2025-10-27 | 34.94 | $36.52 | 2.1M |
| 2025-10-24 | 34.77 | $35.71 | 1.3M |
| 2025-10-23 | 34.67 | $34.99 | 1.1M |
| 2025-10-22 | 34.64 | $34.23 | 1.9M |
| 2025-10-21 | 34.68 | $34.84 | 1.5M |
| 2025-10-20 | 34.66 | $35.09 | 1.7M |
| 2025-10-17 | 34.62 | $34.83 | 1.1M |
| 2025-10-16 | 34.60 | $35.13 | 3.5M |
| 2025-10-15 | 34.54 | $34.94 | 1.8M |
| 2025-10-14 | 34.50 | $34.26 | 1.4M |
| 2025-10-13 | 34.52 | $35.41 | 2.3M |
| 2025-10-10 | 34.43 | $34.18 | 2.3M |
| 2025-10-09 | 34.45 | $35.91 | 1.4M |
| 2025-10-08 | 34.30 | $35.73 | 1.5M |
| 2025-10-07 | 34.15 | $34.76 | 1.9M |
| 2025-10-06 | 34.09 | $35.23 | 2.5M |
| 2025-10-03 | 33.97 | $34.53 | 2.7M |
| 2025-10-02 | 33.91 | $34.93 | 8.8M |
| 2025-10-01 | 33.80 | $34.53 | 2.5M |
| 2025-09-30 | 33.72 | $34.16 | 2.8M |
| 2025-09-29 | 33.68 | $34.07 | 2.4M |
| 2025-09-26 | 33.64 | $33.77 | 3.2M |
| 2025-09-25 | 33.62 | $33.87 | 2.0M |
| 2025-09-24 | 33.59 | $34.22 | 3.3M |
| 2025-09-23 | 33.53 | $34.83 | 3.4M |
| 2025-09-22 | 33.39 | $35.21 | 3.4M |
| 2025-09-19 | 33.20 | $35.03 | 2.9M |
| 2025-09-18 | 33.01 | $34.76 | 5.3M |
| 2025-09-17 | 32.82 | $34.22 | 9.7M |
| 2025-09-16 | 32.68 | $34.51 | 79.4M |
| 2025-09-15 | 32.48 | $34.51 | 813400 |
| 2025-09-12 | 32.27 | $34.04 | 804500 |
| 2025-09-11 | 32.08 | $34.26 | 1.1M |
| 2025-09-10 | 31.85 | $34.22 | 755100 |
| 2025-09-09 | 31.61 | $32.95 | 354636 |
| 2025-09-08 | 31.46 | $32.84 | 826105 |
| 2025-09-05 | 31.32 | $32.24 | 413813 |
| 2025-09-04 | 31.22 | $31.73 | 308645 |
| 2025-09-03 | 31.17 | $31.26 | 562700 |
| 2025-09-02 | 31.16 | $31.06 | 319223 |
| 2025-08-29 | 31.17 | $31.47 | 543400 |
| 2025-08-28 | 31.14 | $32.29 | 519089 |
| 2025-08-27 | 31.02 | $31.39 | 449100 |
| 2025-08-26 | 30.98 | $31.17 | 419942 |
| 2025-08-25 | 30.96 | $30.86 | 310721 |
| 2025-08-22 | 30.97 | $30.89 | 438710 |
| 2025-08-21 | 30.98 | $30.32 | 489536 |
| 2025-08-20 | 31.05 | $30.21 | 3.0M |
| 2025-08-19 | 31.13 | $30.65 | 1.1M |
| 2025-08-18 | 31.19 | $31.86 | 494100 |
| 2025-08-15 | 31.11 | $31.91 | 335300 |
| 2025-08-14 | 31.03 | $31.86 | 1.0M |
| 2025-08-13 | 30.94 | $32.72 | 2.4M |
| 2025-08-12 | 30.76 | $32.34 | 1.4M |
| 2025-08-11 | 30.59 | $31.57 | 800907 |
| 2025-08-08 | 30.49 | $31.68 | 653466 |
| 2025-08-07 | 30.36 | $31.53 | 760954 |
| 2025-08-06 | 30.24 | $31.49 | 517482 |
| 2025-08-05 | 30.10 | $30.90 | 597500 |
| 2025-08-04 | 30.02 | $31.16 | 417602 |
| 2025-08-01 | 29.90 | $30.42 | 558944 |
| 2025-07-31 | 29.85 | $31.22 | 2.8M |
| 2025-07-30 | 29.70 | $31.04 | 381739 |
| 2025-07-29 | 29.56 | $30.78 | 375300 |
| 2025-07-28 | 29.43 | $30.61 | 409028 |
| 2025-07-25 | 29.31 | $30.51 | 297500 |
| 2025-07-24 | 29.18 | $30.33 | 277397 |
| 2025-07-23 | 29.06 | $30.19 | 552496 |
| 2025-07-22 | 28.94 | $29.70 | 360128 |
| 2025-07-21 | 28.86 | $30.13 | 410000 |
| 2025-07-18 | 28.73 | $30.11 | 384043 |
| 2025-07-17 | 28.59 | $29.88 | 565125 |
| 2025-07-16 | 28.45 | $29.52 | 463900 |
| 2025-07-15 | 28.34 | $29.23 | 286100 |
| 2025-07-14 | 28.24 | $28.98 | 377630 |
| 2025-07-11 | 28.16 | $28.81 | 336303 |
| 2025-07-10 | 28.10 | $28.99 | 426600 |
| 2025-07-09 | 28.00 | $29.22 | 500576 |
| 2025-07-08 | 27.87 | $28.88 | 660019 |
| 2025-07-07 | 27.77 | $28.80 | 419000 |
| 2025-07-03 | 27.66 | $28.96 | 308105 |
| 2025-07-02 | 27.52 | $28.48 | 459347 |
| 2025-07-01 | 27.42 | $28.23 | 466500 |
| 2025-06-30 | 27.34 | $28.85 | 1.5M |
| 2025-06-27 | 27.18 | $28.68 | 506043 |
| 2025-06-26 | 27.02 | $28.60 | 419200 |
| 2025-06-25 | 26.85 | $28.10 | 338518 |
| 2025-06-24 | 26.72 | $28.00 | 406228 |
| 2025-06-23 | 26.59 | $27.31 | 457400 |
| 2025-06-20 | 26.51 | $26.96 | 426400 |
| 2025-06-18 | 26.46 | $27.33 | 421031 |
| 2025-06-17 | 26.37 | $27.20 | 341846 |
| 2025-06-16 | 26.29 | $27.30 | 373500 |
| 2025-06-13 | 26.18 | $26.84 | 469438 |
| 2025-06-12 | 26.11 | $27.22 | 532600 |
| 2025-06-11 | 25.99 | $26.98 | 720335 |
| 2025-06-10 | 25.89 | $26.83 | 1.8M |
| 2025-06-09 | 25.79 | $26.83 | 713545 |
| 2025-06-06 | 25.68 | $26.82 | 453600 |
| 2025-06-05 | 25.56 | $26.66 | 716275 |
| 2025-06-04 | 25.44 | $26.77 | 789000 |
| 2025-06-03 | 25.30 | $26.60 | 1.1M |
| 2025-06-02 | 25.17 | $26.34 | 1.1M |
| 2025-05-30 | 25.05 | $25.90 | 823800 |
| 2025-05-29 | 24.96 | $26.01 | 1.1M |
| 2025-05-28 | 24.84 | $26.03 | 1.5M |
| 2025-05-27 | 24.72 | $26.22 | 1.4M |
| 2025-05-23 | 24.56 | $25.58 | 3.0M |
| 2025-05-22 | 24.45 | $25.72 | 1.5M |
| 2025-05-21 | 24.32 | $25.39 | 8.7M |
| 2025-05-20 | 24.21 | $25.76 | 46.4M |
| 2025-05-19 | 24.05 | $25.64 | 36200 |
| 2025-05-16 | 23.88 | $25.74 | 72500 |
| 2025-05-15 | 23.68 | $25.66 | 56914 |
| 2025-05-14 | 23.47 | $25.86 | 37429 |
| 2025-05-13 | 23.22 | $25.64 | 54954 |
| 2025-05-12 | 22.97 | $24.95 | 35146 |
| 2025-05-09 | 22.76 | $23.87 | 13300 |
| 2025-05-08 | 22.64 | $23.91 | 28544 |
| 2025-05-07 | 22.51 | $23.62 | 347293 |
| 2025-05-06 | 22.39 | $23.52 | 34000 |
| 2025-05-05 | 22.27 | $23.75 | 83900 |
| 2025-05-02 | 22.12 | $23.73 | 45750 |
| 2025-05-01 | 21.95 | $23.14 | 125117 |
| 2025-04-30 | 21.82 | $22.60 | 37100 |
| 2025-04-29 | 21.74 | $22.71 | 36310 |
| 2025-04-28 | 21.64 | $22.57 | 73700 |
| 2025-04-25 | 21.54 | $22.53 | 52300 |
| 2025-04-24 | 21.43 | $22.18 | 34900 |
| 2025-04-23 | 21.36 | $21.20 | 60100 |
| 2025-04-22 | 21.37 | $20.37 | 24000 |
| 2025-04-21 | 21.48 | $19.95 | 22100 |
| 2025-04-17 | 21.64 | $20.50 | 32734 |
| 2025-04-16 | 21.76 | $20.67 | 21216 |
| 2025-04-15 | 21.87 | $21.27 | 164900 |
| 2025-04-14 | 21.94 | $21.21 | 54100 |
| 2025-04-11 | 22.01 | $21.15 | 110600 |
| 2025-04-10 | 22.10 | $20.91 | 57002 |
| 2025-04-09 | 22.23 | $22.02 | 175500 |
| 2025-04-08 | 22.25 | $19.39 | 1.0M |
| 2025-04-07 | 22.55 | $19.62 | 91600 |
| 2025-04-04 | 22.86 | $19.47 | 146400 |
| 2025-04-03 | 23.22 | $20.81 | 105687 |
| 2025-04-02 | 23.47 | $22.49 | 16230 |
| 2025-04-01 | 23.57 | $22.19 | 52039 |
| 2025-03-31 | 23.72 | $21.89 | 29449 |
| 2025-03-28 | 23.91 | $22.16 | 43302 |
| 2025-03-27 | 24.09 | $22.75 | 27132 |
| 2025-03-26 | 24.24 | $23.32 | 40600 |
| 2025-03-25 | 24.33 | $24.09 | 22536 |
| 2025-03-24 | 24.36 | $24.08 | 33198 |
| 2025-03-21 | 24.39 | $23.45 | 57500 |
| 2025-03-20 | 24.48 | $23.36 | 82640 |
| 2025-03-19 | 24.60 | $23.40 | 24600 |
| 2025-03-18 | 24.73 | $23.17 | 45127 |
| 2025-03-17 | 24.89 | $23.77 | 54752 |
| 2025-03-14 | 25.01 | $23.63 | 48800 |
| 2025-03-13 | 25.16 | $22.88 | 52845 |
| 2025-03-12 | 25.40 | $23.47 | 68700 |
| 2025-03-11 | 25.60 | $22.93 | 82100 |
| 2025-03-10 | 25.88 | $22.50 | 179500 |
| 2025-03-07 | 26.24 | $23.86 | 86744 |
| 2025-03-06 | 26.49 | $23.80 | 84200 |
| 2025-03-05 | 26.77 | $25.19 | 34000 |
| 2025-03-04 | 26.94 | $24.65 | 74031 |
| 2025-03-03 | 27.18 | $24.72 | 117622 |
| 2025-02-28 | 27.44 | $25.64 | 93511 |
| 2025-02-27 | 27.63 | $25.36 | 83145 |
| 2025-02-26 | 27.86 | $26.48 | 45386 |
| 2025-02-25 | 28.01 | $26.05 | 90564 |
| 2025-02-24 | 28.22 | $26.71 | 167900 |
| 2025-02-21 | 28.37 | $27.36 | 78120 |
| 2025-02-20 | 28.48 | $28.22 | 55051 |
| 2025-02-19 | 28.51 | $28.64 | 816459 |
| 2025-02-18 | 28.49 | $29.00 | 124131 |
| 2025-02-14 | 28.44 | $28.74 | 42500 |
| 2025-02-13 | 28.41 | $28.77 | 48426 |
| 2025-02-12 | 28.37 | $28.43 | 77200 |
| 2025-02-11 | 28.37 | $28.75 | 48701 |
| 2025-02-10 | 28.33 | $29.19 | 62600 |
| 2025-02-07 | 28.23 | $28.79 | 44714 |
| 2025-02-06 | 28.18 | $28.92 | 57800 |
| 2025-02-05 | 28.10 | $28.70 | 33100 |
| 2025-02-04 | 28.03 | $28.31 | 33500 |
| 2025-02-03 | 28.01 | $27.87 | 234615 |
| 2025-01-31 | 28.02 | $28.19 | 82900 |
| 2025-01-30 | 28.00 | $28.00 | 42900 |
| 2025-01-29 | 28.00 | $27.74 | 53200 |
| 2025-01-28 | 28.03 | $27.92 | 173000 |
| 2025-01-27 | 28.04 | $26.91 | 258400 |
| 2025-01-24 | 28.16 | $29.17 | 88633 |
| 2025-01-23 | 28.05 | $29.42 | 187845 |
| 2025-01-22 | 27.91 | $29.35 | 253722 |
| 2025-01-21 | 27.76 | $28.71 | 51607 |
| 2025-01-17 | 27.66 | $28.14 | 100901 |
| 2025-01-16 | 27.61 | $27.75 | 44000 |
| 2025-01-15 | 27.59 | $27.81 | 37300 |
| 2025-01-14 | 27.57 | $27.04 | 78538 |
| 2025-01-13 | 27.63 | $26.95 | 44400 |
| 2025-01-10 | 27.70 | $27.36 | 59600 |
| 2025-01-08 | 27.73 | $27.80 | 37500 |
| 2025-01-07 | 27.73 | $27.93 | 76344 |
| 2025-01-06 | 27.71 | $28.75 | 185701 |
| 2025-01-03 | 27.60 | $28.19 | 90100 |
| 2025-01-02 | 27.53 | $27.41 | 61160 |
| 2024-12-31 | 27.55 | $27.08 | 66500 |
| 2024-12-30 | 27.60 | $27.41 | 62300 |
| 2024-12-27 | 27.62 | $27.79 | 34034 |
| 2024-12-26 | 27.60 | $28.33 | 50700 |
| 2024-12-24 | 27.52 | $28.28 | 38700 |
| 2024-12-23 | 27.44 | $27.90 | 44900 |
| 2024-12-20 | 27.39 | $27.58 | 57102 |
| 2024-12-19 | 27.37 | $27.15 | 85900 |
| 2024-12-18 | 27.40 | $27.13 | 77400 |
| 2024-12-17 | 27.42 | $28.36 | 90299 |
| 2024-12-16 | 27.33 | $28.67 | 179537 |
| 2024-12-13 | 27.18 | $28.25 | 52900 |
| 2024-12-12 | 27.07 | $27.85 | 37100 |
| 2024-12-11 | 26.99 | $28.05 | 52001 |
| 2024-12-10 | 26.88 | $27.31 | 58870 |
| 2024-12-09 | 26.83 | $28.07 | 157500 |
| 2024-12-06 | 26.70 | $28.40 | 34956 |
| 2024-12-05 | 26.52 | $27.95 | 46900 |
| 2024-12-04 | 26.37 | $28.13 | 75200 |
| 2024-12-03 | 26.19 | $27.29 | 69942 |
| 2024-12-02 | 26.07 | $26.85 | 45100 |
| 2024-11-29 | 25.99 | $26.48 | 14600 |
| 2024-11-27 | 25.94 | $26.13 | 22822 |
| 2024-11-26 | 25.92 | $26.56 | 19500 |
| 2024-11-25 | 25.85 | $26.54 | 38100 |
| 2024-11-22 | 25.78 | $26.65 | 43400 |
| 2024-11-21 | 25.69 | $26.62 | 60739 |
| 2024-11-20 | 25.59 | $25.93 | 42111 |
| 2024-11-19 | 25.55 | $25.95 | 14267 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
47.41
2026-07-16
Close Price
$43.14
Vol: 3.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.83
Average
32.51
Maximum
50.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.41 | $43.14 | 3.4M |
| 2026-07-15 | 47.97 | $45.43 | 4.7M |
| 2026-07-14 | 48.35 | $46.65 | 2.8M |
| 2026-07-13 | 48.63 | $45.42 | 2.0M |
| 2026-07-10 | 49.03 | $47.71 | 3.1M |
| 2026-07-09 | 49.21 | $48.05 | 5.3M |
| 2026-07-08 | 49.35 | $46.43 | 4.3M |
| 2026-07-07 | 49.65 | $45.56 | 2.6M |
| 2026-07-06 | 50.04 | $48.20 | 2.1M |
| 2026-07-02 | 50.18 | $47.00 | 4.7M |
| 2026-07-01 | 50.46 | $49.49 | 4.1M |
| 2026-06-30 | 50.52 | $52.72 | 3.0M |
| 2026-06-29 | 50.25 | $50.83 | 3.1M |
| 2026-06-26 | 50.17 | $49.12 | 5.5M |
| 2026-06-25 | 50.25 | $51.44 | 5.4M |
| 2026-06-24 | 50.10 | $49.69 | 3.7M |
| 2026-06-23 | 50.12 | $49.93 | 6.5M |
| 2026-06-22 | 50.11 | $54.23 | 3.5M |
| 2026-06-18 | 49.66 | $53.20 | 5.2M |
| 2026-06-17 | 49.27 | $50.37 | 3.6M |
| 2026-06-16 | 49.13 | $49.99 | 3.9M |
| 2026-06-15 | 49.00 | $52.10 | 5.0M |
| 2026-06-12 | 48.64 | $48.94 | 2.7M |
| 2026-06-11 | 48.59 | $48.84 | 3.9M |
| 2026-06-10 | 48.54 | $45.58 | 3.7M |
| 2026-06-09 | 48.81 | $46.81 | 10.6M |
| 2026-06-08 | 48.96 | $47.84 | 2.3M |
| 2026-06-05 | 49.02 | $45.55 | 7.6M |
| 2026-06-04 | 49.29 | $50.49 | 3.8M |
| 2026-06-03 | 49.07 | $51.71 | 2.8M |
| 2026-06-02 | 48.70 | $51.92 | 3.5M |
| 2026-06-01 | 48.28 | $50.96 | 4.0M |
| 2026-05-29 | 47.91 | $49.86 | 8.2M |
| 2026-05-28 | 47.61 | $50.16 | 30.6M |
| 2026-05-27 | 47.24 | $49.78 | 2.9M |
| 2026-05-26 | 46.87 | $50.00 | 3.8M |
| 2026-05-22 | 46.43 | $47.81 | 2.9M |
| 2026-05-21 | 46.19 | $47.50 | 4.9M |
| 2026-05-20 | 45.94 | $46.29 | 7.4M |
| 2026-05-19 | 45.79 | $45.00 | 2.0M |
| 2026-05-18 | 45.73 | $45.51 | 2.5M |
| 2026-05-15 | 45.61 | $46.79 | 3.5M |
| 2026-05-14 | 45.33 | $48.64 | 2.3M |
| 2026-05-13 | 44.84 | $48.42 | 2.6M |
| 2026-05-12 | 44.32 | $46.77 | 3.3M |
| 2026-05-11 | 43.93 | $48.36 | 4.3M |
| 2026-05-08 | 43.34 | $46.98 | 2.2M |
| 2026-05-07 | 42.84 | $45.14 | 2.1M |
| 2026-05-06 | 42.48 | $46.14 | 3.4M |
| 2026-05-05 | 41.98 | $44.78 | 3.8M |
| 2026-05-04 | 41.56 | $43.77 | 2.3M |
| 2026-05-01 | 41.19 | $43.63 | 4.8M |
| 2026-04-30 | 40.79 | $43.14 | 2.1M |
| 2026-04-29 | 40.40 | $41.51 | 1.9M |
| 2026-04-28 | 40.12 | $40.91 | 2.0M |
| 2026-04-27 | 39.85 | $42.44 | 2.4M |
| 2026-04-24 | 39.39 | $42.74 | 2.3M |
| 2026-04-23 | 38.85 | $40.94 | 2.9M |
| 2026-04-22 | 38.46 | $41.57 | 5.2M |
| 2026-04-21 | 37.97 | $40.39 | 3.0M |
| 2026-04-20 | 37.57 | $40.77 | 4.3M |
| 2026-04-17 | 37.10 | $40.82 | 1.7M |
| 2026-04-16 | 36.60 | $40.02 | 3.0M |
| 2026-04-15 | 36.14 | $39.58 | 2.7M |
| 2026-04-14 | 35.70 | $39.61 | 3.5M |
| 2026-04-13 | 35.23 | $38.59 | 2.2M |
| 2026-04-10 | 34.84 | $37.98 | 3.1M |
| 2026-04-09 | 34.48 | $37.35 | 2.5M |
| 2026-04-08 | 34.16 | $37.24 | 3.6M |
| 2026-04-07 | 33.84 | $34.76 | 3.5M |
| 2026-04-06 | 33.76 | $34.37 | 5.1M |
| 2026-04-02 | 33.70 | $34.22 | 4.0M |
| 2026-04-01 | 33.66 | $34.07 | 2.7M |
| 2026-03-31 | 33.63 | $32.95 | 3.2M |
| 2026-03-30 | 33.70 | $31.17 | 8.7M |
| 2026-03-27 | 33.97 | $32.62 | 2.1M |
| 2026-03-26 | 34.12 | $33.04 | 2.9M |
| 2026-03-25 | 34.23 | $35.18 | 3.4M |
| 2026-03-24 | 34.14 | $34.74 | 2.4M |
| 2026-03-23 | 34.10 | $34.59 | 2.3M |
| 2026-03-20 | 34.07 | $33.48 | 2.4M |
| 2026-03-19 | 34.15 | $34.98 | 3.2M |
| 2026-03-18 | 34.10 | $34.23 | 2.4M |
| 2026-03-17 | 34.11 | $34.30 | 2.5M |
| 2026-03-16 | 34.12 | $34.09 | 2.1M |
| 2026-03-13 | 34.15 | $33.20 | 3.6M |
| 2026-03-12 | 34.28 | $33.36 | 10.1M |
| 2026-03-11 | 34.40 | $34.44 | 1.2M |
| 2026-03-10 | 34.41 | $34.08 | 1.2M |
| 2026-03-09 | 34.47 | $33.92 | 1.6M |
| 2026-03-06 | 34.54 | $32.70 | 1.4M |
| 2026-03-05 | 34.73 | $33.77 | 1.6M |
| 2026-03-04 | 34.81 | $34.25 | 1.1M |
| 2026-03-03 | 34.85 | $33.49 | 1.6M |
| 2026-03-02 | 34.97 | $35.32 | 1.4M |
| 2026-02-27 | 34.90 | $35.01 | 1.2M |
| 2026-02-26 | 34.87 | $35.25 | 1.4M |
| 2026-02-25 | 34.82 | $36.08 | 1.4M |
| 2026-02-24 | 34.68 | $35.26 | 1.6M |
| 2026-02-23 | 34.62 | $34.61 | 1.1M |
| 2026-02-20 | 34.63 | $35.17 | 1.1M |
| 2026-02-19 | 34.57 | $34.81 | 969836 |
| 2026-02-18 | 34.55 | $34.86 | 1.1M |
| 2026-02-17 | 34.52 | $34.52 | 1.9M |
| 2026-02-13 | 34.52 | $34.56 | 2.0M |
| 2026-02-12 | 34.52 | $34.39 | 2.0M |
| 2026-02-11 | 34.54 | $35.29 | 1.6M |
| 2026-02-10 | 34.47 | $34.94 | 2.2M |
| 2026-02-09 | 34.43 | $35.34 | 1.2M |
| 2026-02-06 | 34.35 | $34.40 | 1.5M |
| 2026-02-05 | 34.36 | $32.46 | 2.2M |
| 2026-02-04 | 34.55 | $32.64 | 2.1M |
| 2026-02-03 | 34.74 | $34.26 | 1.5M |
| 2026-02-02 | 34.78 | $34.67 | 1.7M |
| 2026-01-30 | 34.77 | $34.47 | 1.3M |
| 2026-01-29 | 34.78 | $35.36 | 1.7M |
| 2026-01-28 | 34.69 | $36.07 | 2.7M |
| 2026-01-27 | 34.52 | $35.43 | 1.7M |
| 2026-01-26 | 34.41 | $34.56 | 1.1M |
| 2026-01-23 | 34.38 | $34.57 | 1.4M |
| 2026-01-22 | 34.34 | $34.49 | 1.4M |
| 2026-01-21 | 34.31 | $34.30 | 1.9M |
| 2026-01-20 | 34.29 | $33.97 | 1.4M |
| 2026-01-16 | 34.30 | $34.90 | 1.2M |
| 2026-01-15 | 34.20 | $34.72 | 1.6M |
| 2026-01-14 | 34.10 | $34.36 | 1.4M |
| 2026-01-13 | 34.04 | $35.04 | 1.2M |
| 2026-01-12 | 33.91 | $34.81 | 1.3M |
| 2026-01-09 | 33.80 | $34.33 | 1.4M |
| 2026-01-08 | 33.75 | $33.62 | 3.0M |
| 2026-01-07 | 33.77 | $34.37 | 1.3M |
| 2026-01-06 | 33.72 | $34.45 | 1.9M |
| 2026-01-05 | 33.68 | $34.05 | 1.6M |
| 2026-01-02 | 33.67 | $33.82 | 1.3M |
| 2025-12-31 | 33.69 | $33.30 | 965015 |
| 2025-12-30 | 33.76 | $33.66 | 1.2M |
| 2025-12-29 | 33.81 | $33.77 | 848414 |
| 2025-12-26 | 33.84 | $33.94 | 745900 |
| 2025-12-24 | 33.87 | $34.00 | 706413 |
| 2025-12-23 | 33.88 | $33.90 | 1.4M |
| 2025-12-22 | 33.90 | $33.70 | 1.5M |
| 2025-12-19 | 33.94 | $33.31 | 1.6M |
| 2025-12-18 | 34.00 | $32.33 | 1.9M |
| 2025-12-17 | 34.16 | $31.58 | 1.7M |
| 2025-12-16 | 34.40 | $32.71 | 1.6M |
| 2025-12-15 | 34.54 | $33.36 | 1.2M |
| 2025-12-12 | 34.62 | $33.75 | 1.5M |
| 2025-12-11 | 34.65 | $35.67 | 1.2M |
| 2025-12-10 | 34.51 | $35.80 | 1.1M |
| 2025-12-09 | 34.35 | $35.63 | 1.1M |
| 2025-12-08 | 34.21 | $35.45 | 1.2M |
| 2025-12-05 | 34.08 | $35.09 | 3.0M |
| 2025-12-04 | 33.99 | $34.79 | 1.4M |
| 2025-12-03 | 33.94 | $34.66 | 1.3M |
| 2025-12-02 | 33.90 | $34.65 | 1.6M |
| 2025-12-01 | 33.88 | $34.29 | 1.5M |
| 2025-11-28 | 33.91 | $34.77 | 729322 |
| 2025-11-26 | 33.90 | $34.26 | 2.2M |
| 2025-11-25 | 33.96 | $33.50 | 1.7M |
| 2025-11-24 | 34.10 | $33.36 | 2.6M |
| 2025-11-21 | 34.28 | $31.81 | 3.4M |
| 2025-11-20 | 34.62 | $32.08 | 4.1M |
| 2025-11-19 | 34.95 | $33.39 | 2.7M |
| 2025-11-18 | 35.16 | $32.92 | 12.3M |
| 2025-11-17 | 35.42 | $33.58 | 1.8M |
| 2025-11-14 | 35.63 | $33.91 | 1.8M |
| 2025-11-13 | 35.81 | $33.66 | 2.7M |
| 2025-11-12 | 36.02 | $35.32 | 1.4M |
| 2025-11-11 | 36.08 | $35.47 | 1.1M |
| 2025-11-10 | 36.11 | $36.18 | 1.5M |
| 2025-11-07 | 36.07 | $34.87 | 1.6M |
| 2025-11-06 | 36.15 | $35.15 | 2.0M |
| 2025-11-05 | 36.21 | $36.25 | 1.5M |
| 2025-11-04 | 36.16 | $36.07 | 2.8M |
| 2025-11-03 | 36.12 | $37.51 | 2.4M |
| 2025-10-31 | 35.94 | $37.44 | 2.2M |
| 2025-10-30 | 35.74 | $37.01 | 2.0M |
| 2025-10-29 | 35.58 | $37.88 | 2.0M |
| 2025-10-28 | 35.32 | $37.14 | 1.9M |
| 2025-10-27 | 35.12 | $36.52 | 2.1M |
| 2025-10-24 | 34.96 | $35.71 | 1.3M |
| 2025-10-23 | 34.87 | $34.99 | 1.1M |
| 2025-10-22 | 34.85 | $34.23 | 1.9M |
| 2025-10-21 | 34.89 | $34.84 | 1.5M |
| 2025-10-20 | 34.88 | $35.09 | 1.7M |
| 2025-10-17 | 34.85 | $34.83 | 1.1M |
| 2025-10-16 | 34.84 | $35.13 | 3.5M |
| 2025-10-15 | 34.80 | $34.94 | 1.8M |
| 2025-10-14 | 34.77 | $34.26 | 1.4M |
| 2025-10-13 | 34.82 | $35.41 | 2.3M |
| 2025-10-10 | 34.74 | $34.18 | 2.3M |
| 2025-10-09 | 34.79 | $35.91 | 1.4M |
| 2025-10-08 | 34.66 | $35.73 | 1.5M |
| 2025-10-07 | 34.54 | $34.76 | 1.9M |
| 2025-10-06 | 34.50 | $35.23 | 2.5M |
| 2025-10-03 | 34.41 | $34.53 | 2.7M |
| 2025-10-02 | 34.38 | $34.93 | 8.8M |
| 2025-10-01 | 34.29 | $34.53 | 2.5M |
| 2025-09-30 | 34.22 | $34.16 | 2.8M |
| 2025-09-29 | 34.18 | $34.07 | 2.4M |
| 2025-09-26 | 34.13 | $33.77 | 3.2M |
| 2025-09-25 | 34.10 | $33.87 | 2.0M |
| 2025-09-24 | 34.05 | $34.22 | 3.3M |
| 2025-09-23 | 33.95 | $34.83 | 3.4M |
| 2025-09-22 | 33.78 | $35.21 | 3.4M |
| 2025-09-19 | 33.55 | $35.03 | 2.9M |
| 2025-09-18 | 33.31 | $34.76 | 5.3M |
| 2025-09-17 | 33.08 | $34.22 | 9.7M |
| 2025-09-16 | 32.88 | $34.51 | 79.4M |
| 2025-09-15 | 32.64 | $34.51 | 813400 |
| 2025-09-12 | 32.39 | $34.04 | 804500 |
| 2025-09-11 | 32.18 | $34.26 | 1.1M |
| 2025-09-10 | 31.93 | $34.22 | 755100 |
| 2025-09-09 | 31.68 | $32.95 | 354636 |
| 2025-09-08 | 31.55 | $32.84 | 826105 |
| 2025-09-05 | 31.42 | $32.24 | 413813 |
| 2025-09-04 | 31.34 | $31.73 | 308645 |
| 2025-09-03 | 31.31 | $31.26 | 562700 |
| 2025-09-02 | 31.33 | $31.06 | 319223 |
| 2025-08-29 | 31.36 | $31.47 | 543400 |
| 2025-08-28 | 31.35 | $32.29 | 519089 |
| 2025-08-27 | 31.26 | $31.39 | 449100 |
| 2025-08-26 | 31.25 | $31.17 | 419942 |
| 2025-08-25 | 31.26 | $30.86 | 310721 |
| 2025-08-22 | 31.29 | $30.89 | 438710 |
| 2025-08-21 | 31.33 | $30.32 | 489536 |
| 2025-08-20 | 31.42 | $30.21 | 3.0M |
| 2025-08-19 | 31.51 | $30.65 | 1.1M |
| 2025-08-18 | 31.57 | $31.86 | 494100 |
| 2025-08-15 | 31.49 | $31.91 | 335300 |
| 2025-08-14 | 31.41 | $31.86 | 1.0M |
| 2025-08-13 | 31.32 | $32.72 | 2.4M |
| 2025-08-12 | 31.13 | $32.34 | 1.4M |
| 2025-08-11 | 30.97 | $31.57 | 800907 |
| 2025-08-08 | 30.86 | $31.68 | 653466 |
| 2025-08-07 | 30.73 | $31.53 | 760954 |
| 2025-08-06 | 30.60 | $31.49 | 517482 |
| 2025-08-05 | 30.47 | $30.90 | 597500 |
| 2025-08-04 | 30.38 | $31.16 | 417602 |
| 2025-08-01 | 30.26 | $30.42 | 558944 |
| 2025-07-31 | 30.20 | $31.22 | 2.8M |
| 2025-07-30 | 30.05 | $31.04 | 381739 |
| 2025-07-29 | 29.91 | $30.78 | 375300 |
| 2025-07-28 | 29.78 | $30.61 | 409028 |
| 2025-07-25 | 29.66 | $30.51 | 297500 |
| 2025-07-24 | 29.53 | $30.33 | 277397 |
| 2025-07-23 | 29.42 | $30.19 | 552496 |
| 2025-07-22 | 29.31 | $29.70 | 360128 |
| 2025-07-21 | 29.23 | $30.13 | 410000 |
| 2025-07-18 | 29.09 | $30.11 | 384043 |
| 2025-07-17 | 28.95 | $29.88 | 565125 |
| 2025-07-16 | 28.81 | $29.52 | 463900 |
| 2025-07-15 | 28.70 | $29.23 | 286100 |
| 2025-07-14 | 28.61 | $28.98 | 377630 |
| 2025-07-11 | 28.53 | $28.81 | 336303 |
| 2025-07-10 | 28.45 | $28.99 | 426600 |
| 2025-07-09 | 28.35 | $29.22 | 500576 |
| 2025-07-08 | 28.22 | $28.88 | 660019 |
| 2025-07-07 | 28.11 | $28.80 | 419000 |
| 2025-07-03 | 28.00 | $28.96 | 308105 |
| 2025-07-02 | 27.86 | $28.48 | 459347 |
| 2025-07-01 | 27.75 | $28.23 | 466500 |
| 2025-06-30 | 27.67 | $28.85 | 1.5M |
| 2025-06-27 | 27.51 | $28.68 | 506043 |
| 2025-06-26 | 27.35 | $28.60 | 419200 |
| 2025-06-25 | 27.19 | $28.10 | 338518 |
| 2025-06-24 | 27.06 | $28.00 | 406228 |
| 2025-06-23 | 26.94 | $27.31 | 457400 |
| 2025-06-20 | 26.87 | $26.96 | 426400 |
| 2025-06-18 | 26.83 | $27.33 | 421031 |
| 2025-06-17 | 26.75 | $27.20 | 341846 |
| 2025-06-16 | 26.67 | $27.30 | 373500 |
| 2025-06-13 | 26.57 | $26.84 | 469438 |
| 2025-06-12 | 26.52 | $27.22 | 532600 |
| 2025-06-11 | 26.42 | $26.98 | 720335 |
| 2025-06-10 | 26.33 | $26.83 | 1.8M |
| 2025-06-09 | 26.25 | $26.83 | 713545 |
| 2025-06-06 | 26.16 | $26.82 | 453600 |
| 2025-06-05 | 26.05 | $26.66 | 716275 |
| 2025-06-04 | 25.95 | $26.77 | 789000 |
| 2025-06-03 | 25.82 | $26.60 | 1.1M |
| 2025-06-02 | 25.69 | $26.34 | 1.1M |
| 2025-05-30 | 25.58 | $25.90 | 823800 |
| 2025-05-29 | 25.49 | $26.01 | 1.1M |
| 2025-05-28 | 25.37 | $26.03 | 1.5M |
| 2025-05-27 | 25.24 | $26.22 | 1.4M |
| 2025-05-23 | 25.08 | $25.58 | 3.0M |
| 2025-05-22 | 24.96 | $25.72 | 1.5M |
| 2025-05-21 | 24.81 | $25.39 | 8.7M |
| 2025-05-20 | 24.67 | $25.76 | 46.4M |
| 2025-05-19 | 24.47 | $25.64 | 36200 |
| 2025-05-16 | 24.25 | $25.74 | 72500 |
| 2025-05-15 | 24.00 | $25.66 | 56914 |
| 2025-05-14 | 23.73 | $25.86 | 37429 |
| 2025-05-13 | 23.43 | $25.64 | 54954 |
| 2025-05-12 | 23.12 | $24.95 | 35146 |
| 2025-05-09 | 22.86 | $23.87 | 13300 |
| 2025-05-08 | 22.69 | $23.91 | 28544 |
| 2025-05-07 | 22.51 | $23.62 | 347293 |
| 2025-05-06 | 22.33 | $23.52 | 34000 |
| 2025-05-05 | 22.14 | $23.75 | 83900 |
| 2025-05-02 | 21.92 | $23.73 | 45750 |
| 2025-05-01 | 21.68 | $23.14 | 125117 |
| 2025-04-30 | 21.49 | $22.60 | 37100 |
| 2025-04-29 | 21.35 | $22.71 | 36310 |
| 2025-04-28 | 21.20 | $22.57 | 73700 |
| 2025-04-25 | 21.06 | $22.53 | 52300 |
| 2025-04-24 | 20.93 | $22.18 | 34900 |
| 2025-04-23 | 20.83 | $21.20 | 60100 |
| 2025-04-22 | 20.84 | $20.37 | 24000 |
| 2025-04-21 | 20.95 | $19.95 | 22100 |
| 2025-04-17 | 21.11 | $20.50 | 32734 |
| 2025-04-16 | 21.24 | $20.67 | 21216 |
| 2025-04-15 | 21.36 | $21.27 | 164900 |
| 2025-04-14 | 21.43 | $21.21 | 54100 |
| 2025-04-11 | 21.52 | $21.15 | 110600 |
| 2025-04-10 | 21.63 | $20.91 | 57002 |
| 2025-04-09 | 21.78 | $22.02 | 175500 |
| 2025-04-08 | 21.82 | $19.39 | 1.0M |
| 2025-04-07 | 22.13 | $19.62 | 91600 |
| 2025-04-04 | 22.43 | $19.47 | 146400 |
| 2025-04-03 | 22.77 | $20.81 | 105687 |
| 2025-04-02 | 22.99 | $22.49 | 16230 |
| 2025-04-01 | 23.07 | $22.19 | 52039 |
| 2025-03-31 | 23.18 | $21.89 | 29449 |
| 2025-03-28 | 23.34 | $22.16 | 43302 |
| 2025-03-27 | 23.49 | $22.75 | 27132 |
| 2025-03-26 | 23.60 | $23.32 | 40600 |
| 2025-03-25 | 23.67 | $24.09 | 22536 |
| 2025-03-24 | 23.67 | $24.08 | 33198 |
| 2025-03-21 | 23.69 | $23.45 | 57500 |
| 2025-03-20 | 23.78 | $23.36 | 82640 |
| 2025-03-19 | 23.91 | $23.40 | 24600 |
| 2025-03-18 | 24.05 | $23.17 | 45127 |
| 2025-03-17 | 24.25 | $23.77 | 54752 |
| 2025-03-14 | 24.42 | $23.63 | 48800 |
| 2025-03-13 | 24.62 | $22.88 | 52845 |
| 2025-03-12 | 24.92 | $23.47 | 68700 |
| 2025-03-11 | 25.19 | $22.93 | 82100 |
| 2025-03-10 | 25.54 | $22.50 | 179500 |
| 2025-03-07 | 25.96 | $23.86 | 86744 |
| 2025-03-06 | 26.27 | $23.80 | 84200 |
| 2025-03-05 | 26.62 | $25.19 | 34000 |
| 2025-03-04 | 26.84 | $24.65 | 74031 |
| 2025-03-03 | 27.14 | $24.72 | 117622 |
| 2025-02-28 | 27.44 | $25.64 | 93511 |
| 2025-02-27 | 27.67 | $25.36 | 83145 |
| 2025-02-26 | 27.93 | $26.48 | 45386 |
| 2025-02-25 | 28.10 | $26.05 | 90564 |
| 2025-02-24 | 28.31 | $26.71 | 167900 |
| 2025-02-21 | 28.47 | $27.36 | 78120 |
| 2025-02-20 | 28.57 | $28.22 | 55051 |
| 2025-02-19 | 28.60 | $28.64 | 816459 |
| 2025-02-18 | 28.59 | $29.00 | 124131 |
| 2025-02-14 | 28.55 | $28.74 | 42500 |
| 2025-02-13 | 28.52 | $28.77 | 48426 |
| 2025-02-12 | 28.49 | $28.43 | 77200 |
| 2025-02-11 | 28.48 | $28.75 | 48701 |
| 2025-02-10 | 28.43 | $29.19 | 62600 |
| 2025-02-07 | 28.33 | $28.79 | 44714 |
| 2025-02-06 | 28.26 | $28.92 | 57800 |
| 2025-02-05 | 28.18 | $28.70 | 33100 |
| 2025-02-04 | 28.12 | $28.31 | 33500 |
| 2025-02-03 | 28.09 | $27.87 | 234615 |
| 2025-01-31 | 28.11 | $28.19 | 82900 |
| 2025-01-30 | 28.09 | $28.00 | 42900 |
| 2025-01-29 | 28.08 | $27.74 | 53200 |
| 2025-01-28 | 28.10 | $27.92 | 173000 |
| 2025-01-27 | 28.11 | $26.91 | 258400 |
| 2025-01-24 | 28.21 | $29.17 | 88633 |
| 2025-01-23 | 28.10 | $29.42 | 187845 |
| 2025-01-22 | 27.95 | $29.35 | 253722 |
| 2025-01-21 | 27.80 | $28.71 | 51607 |
| 2025-01-17 | 27.71 | $28.14 | 100901 |
| 2025-01-16 | 27.66 | $27.75 | 44000 |
| 2025-01-15 | 27.66 | $27.81 | 37300 |
| 2025-01-14 | 27.66 | $27.04 | 78538 |
| 2025-01-13 | 27.73 | $26.95 | 44400 |
| 2025-01-10 | 27.82 | $27.36 | 59600 |
| 2025-01-08 | 27.87 | $27.80 | 37500 |
| 2025-01-07 | 27.87 | $27.93 | 76344 |
| 2025-01-06 | 27.87 | $28.75 | 185701 |
| 2025-01-03 | 27.79 | $28.19 | 90100 |
| 2025-01-02 | 27.75 | $27.41 | 61160 |
| 2024-12-31 | 27.80 | $27.08 | 66500 |
| 2024-12-30 | 27.87 | $27.41 | 62300 |
| 2024-12-27 | 27.90 | $27.79 | 34034 |
| 2024-12-26 | 27.90 | $28.33 | 50700 |
| 2024-12-24 | 27.83 | $28.28 | 38700 |
| 2024-12-23 | 27.76 | $27.90 | 44900 |
| 2024-12-20 | 27.72 | $27.58 | 57102 |
| 2024-12-19 | 27.70 | $27.15 | 85900 |
| 2024-12-18 | 27.72 | $27.13 | 77400 |
| 2024-12-17 | 27.74 | $28.36 | 90299 |
| 2024-12-16 | 27.62 | $28.67 | 179537 |
| 2024-12-13 | 27.46 | $28.25 | 52900 |
| 2024-12-12 | 27.33 | $27.85 | 37100 |
| 2024-12-11 | 27.22 | $28.05 | 52001 |
| 2024-12-10 | 27.09 | $27.31 | 58870 |
| 2024-12-09 | 27.02 | $28.07 | 157500 |
| 2024-12-06 | 26.88 | $28.40 | 34956 |
| 2024-12-05 | 26.69 | $27.95 | 46900 |
| 2024-12-04 | 26.54 | $28.13 | 75200 |
| 2024-12-03 | 26.36 | $27.29 | 69942 |
| 2024-12-02 | 26.24 | $26.85 | 45100 |
| 2024-11-29 | 26.15 | $26.48 | 14600 |
| 2024-11-27 | 26.09 | $26.13 | 22822 |
| 2024-11-26 | 26.07 | $26.56 | 19500 |
| 2024-11-25 | 25.99 | $26.54 | 38100 |
| 2024-11-22 | 25.91 | $26.65 | 43400 |
| 2024-11-21 | 25.81 | $26.62 | 60739 |
| 2024-11-20 | 25.71 | $25.93 | 42111 |
| 2024-11-19 | 25.66 | $25.95 | 14267 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
46.50
2026-07-16
Close Price
$43.14
Vol: 3.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.05
Average
32.86
Maximum
51.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 46.50 | $43.14 | 3.4M |
| 2026-07-15 | 47.32 | $45.43 | 4.7M |
| 2026-07-14 | 47.79 | $46.65 | 2.8M |
| 2026-07-13 | 48.08 | $45.42 | 2.0M |
| 2026-07-10 | 48.68 | $47.71 | 3.1M |
| 2026-07-09 | 48.89 | $48.05 | 5.3M |
| 2026-07-08 | 49.06 | $46.43 | 4.3M |
| 2026-07-07 | 49.60 | $45.56 | 2.6M |
| 2026-07-06 | 50.42 | $48.20 | 2.1M |
| 2026-07-02 | 50.80 | $47.00 | 4.7M |
| 2026-07-01 | 51.49 | $49.49 | 4.1M |
| 2026-06-30 | 51.75 | $52.72 | 3.0M |
| 2026-06-29 | 51.38 | $50.83 | 3.1M |
| 2026-06-26 | 51.33 | $49.12 | 5.5M |
| 2026-06-25 | 51.62 | $51.44 | 5.4M |
| 2026-06-24 | 51.47 | $49.69 | 3.7M |
| 2026-06-23 | 51.64 | $49.93 | 6.5M |
| 2026-06-22 | 51.79 | $54.23 | 3.5M |
| 2026-06-18 | 51.04 | $53.20 | 5.2M |
| 2026-06-17 | 50.38 | $50.37 | 3.6M |
| 2026-06-16 | 50.20 | $49.99 | 3.9M |
| 2026-06-15 | 50.06 | $52.10 | 5.0M |
| 2026-06-12 | 49.44 | $48.94 | 2.7M |
| 2026-06-11 | 49.38 | $48.84 | 3.9M |
| 2026-06-10 | 49.33 | $45.58 | 3.7M |
| 2026-06-09 | 49.94 | $46.81 | 10.6M |
| 2026-06-08 | 50.38 | $47.84 | 2.3M |
| 2026-06-05 | 50.67 | $45.55 | 7.6M |
| 2026-06-04 | 51.46 | $50.49 | 3.8M |
| 2026-06-03 | 51.33 | $51.71 | 2.8M |
| 2026-06-02 | 50.91 | $51.92 | 3.5M |
| 2026-06-01 | 50.35 | $50.96 | 4.0M |
| 2026-05-29 | 49.89 | $49.86 | 8.2M |
| 2026-05-28 | 49.57 | $50.16 | 30.6M |
| 2026-05-27 | 49.12 | $49.78 | 2.9M |
| 2026-05-26 | 48.67 | $50.00 | 3.8M |
| 2026-05-22 | 48.07 | $47.81 | 2.9M |
| 2026-05-21 | 47.83 | $47.50 | 4.9M |
| 2026-05-20 | 47.61 | $46.29 | 7.4M |
| 2026-05-19 | 47.58 | $45.00 | 2.0M |
| 2026-05-18 | 47.80 | $45.51 | 2.5M |
| 2026-05-15 | 47.94 | $46.79 | 3.5M |
| 2026-05-14 | 47.81 | $48.64 | 2.3M |
| 2026-05-13 | 47.25 | $48.42 | 2.6M |
| 2026-05-12 | 46.63 | $46.77 | 3.3M |
| 2026-05-11 | 46.24 | $48.36 | 4.3M |
| 2026-05-08 | 45.44 | $46.98 | 2.2M |
| 2026-05-07 | 44.78 | $45.14 | 2.1M |
| 2026-05-06 | 44.38 | $46.14 | 3.4M |
| 2026-05-05 | 43.69 | $44.78 | 3.8M |
| 2026-05-04 | 43.17 | $43.77 | 2.3M |
| 2026-05-01 | 42.75 | $43.63 | 4.8M |
| 2026-04-30 | 42.29 | $43.14 | 2.1M |
| 2026-04-29 | 41.84 | $41.51 | 1.9M |
| 2026-04-28 | 41.66 | $40.91 | 2.0M |
| 2026-04-27 | 41.55 | $42.44 | 2.4M |
| 2026-04-24 | 41.09 | $42.74 | 2.3M |
| 2026-04-23 | 40.48 | $40.94 | 2.9M |
| 2026-04-22 | 40.15 | $41.57 | 5.2M |
| 2026-04-21 | 39.61 | $40.39 | 3.0M |
| 2026-04-20 | 39.22 | $40.77 | 4.3M |
| 2026-04-17 | 38.68 | $40.82 | 1.7M |
| 2026-04-16 | 38.04 | $40.02 | 3.0M |
| 2026-04-15 | 37.45 | $39.58 | 2.7M |
| 2026-04-14 | 36.85 | $39.61 | 3.5M |
| 2026-04-13 | 36.14 | $38.59 | 2.2M |
| 2026-04-10 | 35.53 | $37.98 | 3.1M |
| 2026-04-09 | 34.95 | $37.35 | 2.5M |
| 2026-04-08 | 34.40 | $37.24 | 3.6M |
| 2026-04-07 | 33.79 | $34.76 | 3.5M |
| 2026-04-06 | 33.60 | $34.37 | 5.1M |
| 2026-04-02 | 33.46 | $34.22 | 4.0M |
| 2026-04-01 | 33.34 | $34.07 | 2.7M |
| 2026-03-31 | 33.23 | $32.95 | 3.2M |
| 2026-03-30 | 33.34 | $31.17 | 8.7M |
| 2026-03-27 | 33.84 | $32.62 | 2.1M |
| 2026-03-26 | 34.13 | $33.04 | 2.9M |
| 2026-03-25 | 34.37 | $35.18 | 3.4M |
| 2026-03-24 | 34.19 | $34.74 | 2.4M |
| 2026-03-23 | 34.09 | $34.59 | 2.3M |
| 2026-03-20 | 34.00 | $33.48 | 2.4M |
| 2026-03-19 | 34.12 | $34.98 | 3.2M |
| 2026-03-18 | 33.96 | $34.23 | 2.4M |
| 2026-03-17 | 33.92 | $34.30 | 2.5M |
| 2026-03-16 | 33.87 | $34.09 | 2.1M |
| 2026-03-13 | 33.86 | $33.20 | 3.6M |
| 2026-03-12 | 34.03 | $33.36 | 10.1M |
| 2026-03-11 | 34.20 | $34.44 | 1.2M |
| 2026-03-10 | 34.16 | $34.08 | 1.2M |
| 2026-03-09 | 34.20 | $33.92 | 1.6M |
| 2026-03-06 | 34.28 | $32.70 | 1.4M |
| 2026-03-05 | 34.63 | $33.77 | 1.6M |
| 2026-03-04 | 34.82 | $34.25 | 1.1M |
| 2026-03-03 | 34.93 | $33.49 | 1.6M |
| 2026-03-02 | 35.21 | $35.32 | 1.4M |
| 2026-02-27 | 35.16 | $35.01 | 1.2M |
| 2026-02-26 | 35.16 | $35.25 | 1.4M |
| 2026-02-25 | 35.11 | $36.08 | 1.4M |
| 2026-02-24 | 34.87 | $35.26 | 1.6M |
| 2026-02-23 | 34.77 | $34.61 | 1.1M |
| 2026-02-20 | 34.78 | $35.17 | 1.1M |
| 2026-02-19 | 34.69 | $34.81 | 969836 |
| 2026-02-18 | 34.65 | $34.86 | 1.1M |
| 2026-02-17 | 34.59 | $34.52 | 1.9M |
| 2026-02-13 | 34.59 | $34.56 | 2.0M |
| 2026-02-12 | 34.59 | $34.39 | 2.0M |
| 2026-02-11 | 34.62 | $35.29 | 1.6M |
| 2026-02-10 | 34.47 | $34.94 | 2.2M |
| 2026-02-09 | 34.36 | $35.34 | 1.2M |
| 2026-02-06 | 34.15 | $34.40 | 1.5M |
| 2026-02-05 | 34.11 | $32.46 | 2.2M |
| 2026-02-04 | 34.47 | $32.64 | 2.1M |
| 2026-02-03 | 34.85 | $34.26 | 1.5M |
| 2026-02-02 | 34.95 | $34.67 | 1.7M |
| 2026-01-30 | 34.98 | $34.47 | 1.3M |
| 2026-01-29 | 35.05 | $35.36 | 1.7M |
| 2026-01-28 | 34.94 | $36.07 | 2.7M |
| 2026-01-27 | 34.67 | $35.43 | 1.7M |
| 2026-01-26 | 34.48 | $34.56 | 1.1M |
| 2026-01-23 | 34.45 | $34.57 | 1.4M |
| 2026-01-22 | 34.41 | $34.49 | 1.4M |
| 2026-01-21 | 34.37 | $34.30 | 1.9M |
| 2026-01-20 | 34.38 | $33.97 | 1.4M |
| 2026-01-16 | 34.45 | $34.90 | 1.2M |
| 2026-01-15 | 34.33 | $34.72 | 1.6M |
| 2026-01-14 | 34.24 | $34.36 | 1.4M |
| 2026-01-13 | 34.20 | $35.04 | 1.2M |
| 2026-01-12 | 34.02 | $34.81 | 1.3M |
| 2026-01-09 | 33.86 | $34.33 | 1.4M |
| 2026-01-08 | 33.77 | $33.62 | 3.0M |
| 2026-01-07 | 33.81 | $34.37 | 1.3M |
| 2026-01-06 | 33.71 | $34.45 | 1.9M |
| 2026-01-05 | 33.57 | $34.05 | 1.6M |
| 2026-01-02 | 33.50 | $33.82 | 1.3M |
| 2025-12-31 | 33.46 | $33.30 | 965015 |
| 2025-12-30 | 33.54 | $33.66 | 1.2M |
| 2025-12-29 | 33.54 | $33.77 | 848414 |
| 2025-12-26 | 33.53 | $33.94 | 745900 |
| 2025-12-24 | 33.49 | $34.00 | 706413 |
| 2025-12-23 | 33.42 | $33.90 | 1.4M |
| 2025-12-22 | 33.37 | $33.70 | 1.5M |
| 2025-12-19 | 33.36 | $33.31 | 1.6M |
| 2025-12-18 | 33.42 | $32.33 | 1.9M |
| 2025-12-17 | 33.71 | $31.58 | 1.7M |
| 2025-12-16 | 34.21 | $32.71 | 1.6M |
| 2025-12-15 | 34.54 | $33.36 | 1.2M |
| 2025-12-12 | 34.80 | $33.75 | 1.5M |
| 2025-12-11 | 35.01 | $35.67 | 1.2M |
| 2025-12-10 | 34.85 | $35.80 | 1.1M |
| 2025-12-09 | 34.64 | $35.63 | 1.1M |
| 2025-12-08 | 34.43 | $35.45 | 1.2M |
| 2025-12-05 | 34.23 | $35.09 | 3.0M |
| 2025-12-04 | 34.07 | $34.79 | 1.4M |
| 2025-12-03 | 33.95 | $34.66 | 1.3M |
| 2025-12-02 | 33.83 | $34.65 | 1.6M |
| 2025-12-01 | 33.71 | $34.29 | 1.5M |
| 2025-11-28 | 33.64 | $34.77 | 729322 |
| 2025-11-26 | 33.46 | $34.26 | 2.2M |
| 2025-11-25 | 33.37 | $33.50 | 1.7M |
| 2025-11-24 | 33.42 | $33.36 | 2.6M |
| 2025-11-21 | 33.52 | $31.81 | 3.4M |
| 2025-11-20 | 33.97 | $32.08 | 4.1M |
| 2025-11-19 | 34.43 | $33.39 | 2.7M |
| 2025-11-18 | 34.69 | $32.92 | 12.3M |
| 2025-11-17 | 35.10 | $33.58 | 1.8M |
| 2025-11-14 | 35.43 | $33.91 | 1.8M |
| 2025-11-13 | 35.74 | $33.66 | 2.7M |
| 2025-11-12 | 36.16 | $35.32 | 1.4M |
| 2025-11-11 | 36.29 | $35.47 | 1.1M |
| 2025-11-10 | 36.41 | $36.18 | 1.5M |
| 2025-11-07 | 36.40 | $34.87 | 1.6M |
| 2025-11-06 | 36.66 | $35.15 | 2.0M |
| 2025-11-05 | 36.89 | $36.25 | 1.5M |
| 2025-11-04 | 36.93 | $36.07 | 2.8M |
| 2025-11-03 | 37.00 | $37.51 | 2.4M |
| 2025-10-31 | 36.78 | $37.44 | 2.2M |
| 2025-10-30 | 36.53 | $37.01 | 2.0M |
| 2025-10-29 | 36.33 | $37.88 | 2.0M |
| 2025-10-28 | 35.91 | $37.14 | 1.9M |
| 2025-10-27 | 35.57 | $36.52 | 2.1M |
| 2025-10-24 | 35.30 | $35.71 | 1.3M |
| 2025-10-23 | 35.16 | $34.99 | 1.1M |
| 2025-10-22 | 35.14 | $34.23 | 1.9M |
| 2025-10-21 | 35.28 | $34.84 | 1.5M |
| 2025-10-20 | 35.31 | $35.09 | 1.7M |
| 2025-10-17 | 35.29 | $34.83 | 1.1M |
| 2025-10-16 | 35.32 | $35.13 | 3.5M |
| 2025-10-15 | 35.28 | $34.94 | 1.8M |
| 2025-10-14 | 35.27 | $34.26 | 1.4M |
| 2025-10-13 | 35.40 | $35.41 | 2.3M |
| 2025-10-10 | 35.31 | $34.18 | 2.3M |
| 2025-10-09 | 35.45 | $35.91 | 1.4M |
| 2025-10-08 | 35.25 | $35.73 | 1.5M |
| 2025-10-07 | 35.05 | $34.76 | 1.9M |
| 2025-10-06 | 35.02 | $35.23 | 2.5M |
| 2025-10-03 | 34.88 | $34.53 | 2.7M |
| 2025-10-02 | 34.85 | $34.93 | 8.8M |
| 2025-10-01 | 34.74 | $34.53 | 2.5M |
| 2025-09-30 | 34.68 | $34.16 | 2.8M |
| 2025-09-29 | 34.69 | $34.07 | 2.4M |
| 2025-09-26 | 34.72 | $33.77 | 3.2M |
| 2025-09-25 | 34.80 | $33.87 | 2.0M |
| 2025-09-24 | 34.87 | $34.22 | 3.3M |
| 2025-09-23 | 34.88 | $34.83 | 3.4M |
| 2025-09-22 | 34.74 | $35.21 | 3.4M |
| 2025-09-19 | 34.50 | $35.03 | 2.9M |
| 2025-09-18 | 34.26 | $34.76 | 5.3M |
| 2025-09-17 | 34.02 | $34.22 | 9.7M |
| 2025-09-16 | 33.85 | $34.51 | 79.4M |
| 2025-09-15 | 33.59 | $34.51 | 813400 |
| 2025-09-12 | 33.28 | $34.04 | 804500 |
| 2025-09-11 | 33.01 | $34.26 | 1.1M |
| 2025-09-10 | 32.65 | $34.22 | 755100 |
| 2025-09-09 | 32.24 | $32.95 | 354636 |
| 2025-09-08 | 32.02 | $32.84 | 826105 |
| 2025-09-05 | 31.79 | $32.24 | 413813 |
| 2025-09-04 | 31.65 | $31.73 | 308645 |
| 2025-09-03 | 31.58 | $31.26 | 562700 |
| 2025-09-02 | 31.61 | $31.06 | 319223 |
| 2025-08-29 | 31.68 | $31.47 | 543400 |
| 2025-08-28 | 31.67 | $32.29 | 519089 |
| 2025-08-27 | 31.48 | $31.39 | 449100 |
| 2025-08-26 | 31.45 | $31.17 | 419942 |
| 2025-08-25 | 31.46 | $30.86 | 310721 |
| 2025-08-22 | 31.53 | $30.89 | 438710 |
| 2025-08-21 | 31.61 | $30.32 | 489536 |
| 2025-08-20 | 31.81 | $30.21 | 3.0M |
| 2025-08-19 | 32.07 | $30.65 | 1.1M |
| 2025-08-18 | 32.27 | $31.86 | 494100 |
| 2025-08-15 | 32.24 | $31.91 | 335300 |
| 2025-08-14 | 32.19 | $31.86 | 1.0M |
| 2025-08-13 | 32.14 | $32.72 | 2.4M |
| 2025-08-12 | 31.89 | $32.34 | 1.4M |
| 2025-08-11 | 31.68 | $31.57 | 800907 |
| 2025-08-08 | 31.59 | $31.68 | 653466 |
| 2025-08-07 | 31.45 | $31.53 | 760954 |
| 2025-08-06 | 31.32 | $31.49 | 517482 |
| 2025-08-05 | 31.17 | $30.90 | 597500 |
| 2025-08-04 | 31.12 | $31.16 | 417602 |
| 2025-08-01 | 30.99 | $30.42 | 558944 |
| 2025-07-31 | 31.00 | $31.22 | 2.8M |
| 2025-07-30 | 30.83 | $31.04 | 381739 |
| 2025-07-29 | 30.67 | $30.78 | 375300 |
| 2025-07-28 | 30.53 | $30.61 | 409028 |
| 2025-07-25 | 30.39 | $30.51 | 297500 |
| 2025-07-24 | 30.26 | $30.33 | 277397 |
| 2025-07-23 | 30.13 | $30.19 | 552496 |
| 2025-07-22 | 30.00 | $29.70 | 360128 |
| 2025-07-21 | 29.95 | $30.13 | 410000 |
| 2025-07-18 | 29.80 | $30.11 | 384043 |
| 2025-07-17 | 29.62 | $29.88 | 565125 |
| 2025-07-16 | 29.46 | $29.52 | 463900 |
| 2025-07-15 | 29.34 | $29.23 | 286100 |
| 2025-07-14 | 29.26 | $28.98 | 377630 |
| 2025-07-11 | 29.21 | $28.81 | 336303 |
| 2025-07-10 | 29.19 | $28.99 | 426600 |
| 2025-07-09 | 29.11 | $29.22 | 500576 |
| 2025-07-08 | 28.97 | $28.88 | 660019 |
| 2025-07-07 | 28.88 | $28.80 | 419000 |
| 2025-07-03 | 28.78 | $28.96 | 308105 |
| 2025-07-02 | 28.62 | $28.48 | 459347 |
| 2025-07-01 | 28.53 | $28.23 | 466500 |
| 2025-06-30 | 28.48 | $28.85 | 1.5M |
| 2025-06-27 | 28.28 | $28.68 | 506043 |
| 2025-06-26 | 28.08 | $28.60 | 419200 |
| 2025-06-25 | 27.86 | $28.10 | 338518 |
| 2025-06-24 | 27.70 | $28.00 | 406228 |
| 2025-06-23 | 27.54 | $27.31 | 457400 |
| 2025-06-20 | 27.49 | $26.96 | 426400 |
| 2025-06-18 | 27.50 | $27.33 | 421031 |
| 2025-06-17 | 27.42 | $27.20 | 341846 |
| 2025-06-16 | 27.36 | $27.30 | 373500 |
| 2025-06-13 | 27.26 | $26.84 | 469438 |
| 2025-06-12 | 27.23 | $27.22 | 532600 |
| 2025-06-11 | 27.12 | $26.98 | 720335 |
| 2025-06-10 | 27.03 | $26.83 | 1.8M |
| 2025-06-09 | 26.95 | $26.83 | 713545 |
| 2025-06-06 | 26.85 | $26.82 | 453600 |
| 2025-06-05 | 26.73 | $26.66 | 716275 |
| 2025-06-04 | 26.63 | $26.77 | 789000 |
| 2025-06-03 | 26.47 | $26.60 | 1.1M |
| 2025-06-02 | 26.32 | $26.34 | 1.1M |
| 2025-05-30 | 26.20 | $25.90 | 823800 |
| 2025-05-29 | 26.14 | $26.01 | 1.1M |
| 2025-05-28 | 26.04 | $26.03 | 1.5M |
| 2025-05-27 | 25.92 | $26.22 | 1.4M |
| 2025-05-23 | 25.73 | $25.58 | 3.0M |
| 2025-05-22 | 25.64 | $25.72 | 1.5M |
| 2025-05-21 | 25.49 | $25.39 | 8.7M |
| 2025-05-20 | 25.39 | $25.76 | 46.4M |
| 2025-05-19 | 25.19 | $25.64 | 36200 |
| 2025-05-16 | 24.97 | $25.74 | 72500 |
| 2025-05-15 | 24.70 | $25.66 | 56914 |
| 2025-05-14 | 24.39 | $25.86 | 37429 |
| 2025-05-13 | 23.98 | $25.64 | 54954 |
| 2025-05-12 | 23.55 | $24.95 | 35146 |
| 2025-05-09 | 23.20 | $23.87 | 13300 |
| 2025-05-08 | 23.01 | $23.91 | 28544 |
| 2025-05-07 | 22.78 | $23.62 | 347293 |
| 2025-05-06 | 22.58 | $23.52 | 34000 |
| 2025-05-05 | 22.36 | $23.75 | 83900 |
| 2025-05-02 | 22.06 | $23.73 | 45750 |
| 2025-05-01 | 21.71 | $23.14 | 125117 |
| 2025-04-30 | 21.43 | $22.60 | 37100 |
| 2025-04-29 | 21.23 | $22.71 | 36310 |
| 2025-04-28 | 20.97 | $22.57 | 73700 |
| 2025-04-25 | 20.70 | $22.53 | 52300 |
| 2025-04-24 | 20.41 | $22.18 | 34900 |
| 2025-04-23 | 20.14 | $21.20 | 60100 |
| 2025-04-22 | 20.05 | $20.37 | 24000 |
| 2025-04-21 | 20.12 | $19.95 | 22100 |
| 2025-04-17 | 20.29 | $20.50 | 32734 |
| 2025-04-16 | 20.39 | $20.67 | 21216 |
| 2025-04-15 | 20.48 | $21.27 | 164900 |
| 2025-04-14 | 20.46 | $21.21 | 54100 |
| 2025-04-11 | 20.46 | $21.15 | 110600 |
| 2025-04-10 | 20.47 | $20.91 | 57002 |
| 2025-04-09 | 20.55 | $22.02 | 175500 |
| 2025-04-08 | 20.42 | $19.39 | 1.0M |
| 2025-04-07 | 20.83 | $19.62 | 91600 |
| 2025-04-04 | 21.26 | $19.47 | 146400 |
| 2025-04-03 | 21.81 | $20.81 | 105687 |
| 2025-04-02 | 22.17 | $22.49 | 16230 |
| 2025-04-01 | 22.24 | $22.19 | 52039 |
| 2025-03-31 | 22.39 | $21.89 | 29449 |
| 2025-03-28 | 22.63 | $22.16 | 43302 |
| 2025-03-27 | 22.87 | $22.75 | 27132 |
| 2025-03-26 | 23.02 | $23.32 | 40600 |
| 2025-03-25 | 23.09 | $24.09 | 22536 |
| 2025-03-24 | 23.01 | $24.08 | 33198 |
| 2025-03-21 | 22.92 | $23.45 | 57500 |
| 2025-03-20 | 22.96 | $23.36 | 82640 |
| 2025-03-19 | 23.04 | $23.40 | 24600 |
| 2025-03-18 | 23.13 | $23.17 | 45127 |
| 2025-03-17 | 23.29 | $23.77 | 54752 |
| 2025-03-14 | 23.36 | $23.63 | 48800 |
| 2025-03-13 | 23.48 | $22.88 | 52845 |
| 2025-03-12 | 23.78 | $23.47 | 68700 |
| 2025-03-11 | 24.01 | $22.93 | 82100 |
| 2025-03-10 | 24.41 | $22.50 | 179500 |
| 2025-03-07 | 24.96 | $23.86 | 86744 |
| 2025-03-06 | 25.33 | $23.80 | 84200 |
| 2025-03-05 | 25.78 | $25.19 | 34000 |
| 2025-03-04 | 26.00 | $24.65 | 74031 |
| 2025-03-03 | 26.39 | $24.72 | 117622 |
| 2025-02-28 | 26.82 | $25.64 | 93511 |
| 2025-02-27 | 27.13 | $25.36 | 83145 |
| 2025-02-26 | 27.56 | $26.48 | 45386 |
| 2025-02-25 | 27.82 | $26.05 | 90564 |
| 2025-02-24 | 28.21 | $26.71 | 167900 |
| 2025-02-21 | 28.53 | $27.36 | 78120 |
| 2025-02-20 | 28.76 | $28.22 | 55051 |
| 2025-02-19 | 28.84 | $28.64 | 816459 |
| 2025-02-18 | 28.85 | $29.00 | 124131 |
| 2025-02-14 | 28.78 | $28.74 | 42500 |
| 2025-02-13 | 28.75 | $28.77 | 48426 |
| 2025-02-12 | 28.71 | $28.43 | 77200 |
| 2025-02-11 | 28.74 | $28.75 | 48701 |
| 2025-02-10 | 28.69 | $29.19 | 62600 |
| 2025-02-07 | 28.55 | $28.79 | 44714 |
| 2025-02-06 | 28.47 | $28.92 | 57800 |
| 2025-02-05 | 28.34 | $28.70 | 33100 |
| 2025-02-04 | 28.24 | $28.31 | 33500 |
| 2025-02-03 | 28.20 | $27.87 | 234615 |
| 2025-01-31 | 28.25 | $28.19 | 82900 |
| 2025-01-30 | 28.24 | $28.00 | 42900 |
| 2025-01-29 | 28.27 | $27.74 | 53200 |
| 2025-01-28 | 28.35 | $27.92 | 173000 |
| 2025-01-27 | 28.41 | $26.91 | 258400 |
| 2025-01-24 | 28.68 | $29.17 | 88633 |
| 2025-01-23 | 28.53 | $29.42 | 187845 |
| 2025-01-22 | 28.29 | $29.35 | 253722 |
| 2025-01-21 | 28.03 | $28.71 | 51607 |
| 2025-01-17 | 27.85 | $28.14 | 100901 |
| 2025-01-16 | 27.77 | $27.75 | 44000 |
| 2025-01-15 | 27.76 | $27.81 | 37300 |
| 2025-01-14 | 27.73 | $27.04 | 78538 |
| 2025-01-13 | 27.86 | $26.95 | 44400 |
| 2025-01-10 | 28.03 | $27.36 | 59600 |
| 2025-01-08 | 28.14 | $27.80 | 37500 |
| 2025-01-07 | 28.16 | $27.93 | 76344 |
| 2025-01-06 | 28.17 | $28.75 | 185701 |
| 2025-01-03 | 28.00 | $28.19 | 90100 |
| 2025-01-02 | 27.91 | $27.41 | 61160 |
| 2024-12-31 | 27.98 | $27.08 | 66500 |
| 2024-12-30 | 28.12 | $27.41 | 62300 |
| 2024-12-27 | 28.22 | $27.79 | 34034 |
| 2024-12-26 | 28.24 | $28.33 | 50700 |
| 2024-12-24 | 28.16 | $28.28 | 38700 |
| 2024-12-23 | 28.07 | $27.90 | 44900 |
| 2024-12-20 | 28.03 | $27.58 | 57102 |
| 2024-12-19 | 28.06 | $27.15 | 85900 |
| 2024-12-18 | 28.18 | $27.13 | 77400 |
| 2024-12-17 | 28.32 | $28.36 | 90299 |
| 2024-12-16 | 28.22 | $28.67 | 179537 |
| 2024-12-13 | 28.03 | $28.25 | 52900 |
| 2024-12-12 | 27.89 | $27.85 | 37100 |
| 2024-12-11 | 27.82 | $28.05 | 52001 |
| 2024-12-10 | 27.68 | $27.31 | 58870 |
| 2024-12-09 | 27.67 | $28.07 | 157500 |
| 2024-12-06 | 27.50 | $28.40 | 34956 |
| 2024-12-05 | 27.23 | $27.95 | 46900 |
| 2024-12-04 | 27.00 | $28.13 | 75200 |
| 2024-12-03 | 26.70 | $27.29 | 69942 |
| 2024-12-02 | 26.52 | $26.85 | 45100 |
| 2024-11-29 | 26.40 | $26.48 | 14600 |
| 2024-11-27 | 26.34 | $26.13 | 22822 |
| 2024-11-26 | 26.34 | $26.56 | 19500 |
| 2024-11-25 | 26.25 | $26.54 | 38100 |
| 2024-11-22 | 26.15 | $26.65 | 43400 |
| 2024-11-21 | 26.01 | $26.62 | 60739 |
| 2024-11-20 | 25.84 | $25.93 | 42111 |
| 2024-11-19 | 25.80 | $25.95 | 14267 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
44.87
2026-07-16
Close Price
$43.14
Vol: 3.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.95
Average
32.87
Maximum
51.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.87 | $43.14 | 3.4M |
| 2026-07-15 | 45.87 | $45.43 | 4.7M |
| 2026-07-14 | 46.38 | $46.65 | 2.8M |
| 2026-07-13 | 46.64 | $45.42 | 2.0M |
| 2026-07-10 | 47.37 | $47.71 | 3.1M |
| 2026-07-09 | 47.54 | $48.05 | 5.3M |
| 2026-07-08 | 47.67 | $46.43 | 4.3M |
| 2026-07-07 | 48.34 | $45.56 | 2.6M |
| 2026-07-06 | 49.44 | $48.20 | 2.1M |
| 2026-07-02 | 49.95 | $47.00 | 4.7M |
| 2026-07-01 | 50.95 | $49.49 | 4.1M |
| 2026-06-30 | 51.37 | $52.72 | 3.0M |
| 2026-06-29 | 50.85 | $50.83 | 3.1M |
| 2026-06-26 | 50.81 | $49.12 | 5.5M |
| 2026-06-25 | 51.28 | $51.44 | 5.4M |
| 2026-06-24 | 51.11 | $49.69 | 3.7M |
| 2026-06-23 | 51.44 | $49.93 | 6.5M |
| 2026-06-22 | 51.74 | $54.23 | 3.5M |
| 2026-06-18 | 50.73 | $53.20 | 5.2M |
| 2026-06-17 | 49.81 | $50.37 | 3.6M |
| 2026-06-16 | 49.57 | $49.99 | 3.9M |
| 2026-06-15 | 49.38 | $52.10 | 5.0M |
| 2026-06-12 | 48.48 | $48.94 | 2.7M |
| 2026-06-11 | 48.37 | $48.84 | 3.9M |
| 2026-06-10 | 48.27 | $45.58 | 3.7M |
| 2026-06-09 | 49.16 | $46.81 | 10.6M |
| 2026-06-08 | 49.85 | $47.84 | 2.3M |
| 2026-06-05 | 50.35 | $45.55 | 7.6M |
| 2026-06-04 | 51.65 | $50.49 | 3.8M |
| 2026-06-03 | 51.64 | $51.71 | 2.8M |
| 2026-06-02 | 51.21 | $51.92 | 3.5M |
| 2026-06-01 | 50.58 | $50.96 | 4.0M |
| 2026-05-29 | 50.08 | $49.86 | 8.2M |
| 2026-05-28 | 49.78 | $50.16 | 30.6M |
| 2026-05-27 | 49.30 | $49.78 | 2.9M |
| 2026-05-26 | 48.79 | $50.00 | 3.8M |
| 2026-05-22 | 48.07 | $47.81 | 2.9M |
| 2026-05-21 | 47.85 | $47.50 | 4.9M |
| 2026-05-20 | 47.66 | $46.29 | 7.4M |
| 2026-05-19 | 47.78 | $45.00 | 2.0M |
| 2026-05-18 | 48.30 | $45.51 | 2.5M |
| 2026-05-15 | 48.73 | $46.79 | 3.5M |
| 2026-05-14 | 48.81 | $48.64 | 2.3M |
| 2026-05-13 | 48.27 | $48.42 | 2.6M |
| 2026-05-12 | 47.63 | $46.77 | 3.3M |
| 2026-05-11 | 47.33 | $48.36 | 4.3M |
| 2026-05-08 | 46.41 | $46.98 | 2.2M |
| 2026-05-07 | 45.69 | $45.14 | 2.1M |
| 2026-05-06 | 45.35 | $46.14 | 3.4M |
| 2026-05-05 | 44.58 | $44.78 | 3.8M |
| 2026-05-04 | 44.04 | $43.77 | 2.3M |
| 2026-05-01 | 43.65 | $43.63 | 4.8M |
| 2026-04-30 | 43.19 | $43.14 | 2.1M |
| 2026-04-29 | 42.75 | $41.51 | 1.9M |
| 2026-04-28 | 42.69 | $40.91 | 2.0M |
| 2026-04-27 | 42.77 | $42.44 | 2.4M |
| 2026-04-24 | 42.35 | $42.74 | 2.3M |
| 2026-04-23 | 41.70 | $40.94 | 2.9M |
| 2026-04-22 | 41.45 | $41.57 | 5.2M |
| 2026-04-21 | 40.89 | $40.39 | 3.0M |
| 2026-04-20 | 40.56 | $40.77 | 4.3M |
| 2026-04-17 | 40.00 | $40.82 | 1.7M |
| 2026-04-16 | 39.27 | $40.02 | 3.0M |
| 2026-04-15 | 38.60 | $39.58 | 2.7M |
| 2026-04-14 | 37.90 | $39.61 | 3.5M |
| 2026-04-13 | 37.01 | $38.59 | 2.2M |
| 2026-04-10 | 36.23 | $37.98 | 3.1M |
| 2026-04-09 | 35.47 | $37.35 | 2.5M |
| 2026-04-08 | 34.72 | $37.24 | 3.6M |
| 2026-04-07 | 33.84 | $34.76 | 3.5M |
| 2026-04-06 | 33.55 | $34.37 | 5.1M |
| 2026-04-02 | 33.33 | $34.22 | 4.0M |
| 2026-04-01 | 33.12 | $34.07 | 2.7M |
| 2026-03-31 | 32.91 | $32.95 | 3.2M |
| 2026-03-30 | 33.01 | $31.17 | 8.7M |
| 2026-03-27 | 33.71 | $32.62 | 2.1M |
| 2026-03-26 | 34.11 | $33.04 | 2.9M |
| 2026-03-25 | 34.46 | $35.18 | 3.4M |
| 2026-03-24 | 34.21 | $34.74 | 2.4M |
| 2026-03-23 | 34.05 | $34.59 | 2.3M |
| 2026-03-20 | 33.90 | $33.48 | 2.4M |
| 2026-03-19 | 34.07 | $34.98 | 3.2M |
| 2026-03-18 | 33.81 | $34.23 | 2.4M |
| 2026-03-17 | 33.74 | $34.30 | 2.5M |
| 2026-03-16 | 33.62 | $34.09 | 2.1M |
| 2026-03-13 | 33.56 | $33.20 | 3.6M |
| 2026-03-12 | 33.77 | $33.36 | 10.1M |
| 2026-03-11 | 33.98 | $34.44 | 1.2M |
| 2026-03-10 | 33.90 | $34.08 | 1.2M |
| 2026-03-09 | 33.92 | $33.92 | 1.6M |
| 2026-03-06 | 34.00 | $32.70 | 1.4M |
| 2026-03-05 | 34.49 | $33.77 | 1.6M |
| 2026-03-04 | 34.74 | $34.25 | 1.1M |
| 2026-03-03 | 34.91 | $33.49 | 1.6M |
| 2026-03-02 | 35.34 | $35.32 | 1.4M |
| 2026-02-27 | 35.29 | $35.01 | 1.2M |
| 2026-02-26 | 35.32 | $35.25 | 1.4M |
| 2026-02-25 | 35.27 | $36.08 | 1.4M |
| 2026-02-24 | 34.95 | $35.26 | 1.6M |
| 2026-02-23 | 34.82 | $34.61 | 1.1M |
| 2026-02-20 | 34.86 | $35.17 | 1.1M |
| 2026-02-19 | 34.72 | $34.81 | 969836 |
| 2026-02-18 | 34.68 | $34.86 | 1.1M |
| 2026-02-17 | 34.60 | $34.52 | 1.9M |
| 2026-02-13 | 34.61 | $34.56 | 2.0M |
| 2026-02-12 | 34.61 | $34.39 | 2.0M |
| 2026-02-11 | 34.67 | $35.29 | 1.6M |
| 2026-02-10 | 34.45 | $34.94 | 2.2M |
| 2026-02-09 | 34.29 | $35.34 | 1.2M |
| 2026-02-06 | 33.97 | $34.40 | 1.5M |
| 2026-02-05 | 33.89 | $32.46 | 2.2M |
| 2026-02-04 | 34.40 | $32.64 | 2.1M |
| 2026-02-03 | 34.96 | $34.26 | 1.5M |
| 2026-02-02 | 35.13 | $34.67 | 1.7M |
| 2026-01-30 | 35.21 | $34.47 | 1.3M |
| 2026-01-29 | 35.36 | $35.36 | 1.7M |
| 2026-01-28 | 35.25 | $36.07 | 2.7M |
| 2026-01-27 | 34.89 | $35.43 | 1.7M |
| 2026-01-26 | 34.65 | $34.56 | 1.1M |
| 2026-01-23 | 34.62 | $34.57 | 1.4M |
| 2026-01-22 | 34.59 | $34.49 | 1.4M |
| 2026-01-21 | 34.57 | $34.30 | 1.9M |
| 2026-01-20 | 34.60 | $33.97 | 1.4M |
| 2026-01-16 | 34.73 | $34.90 | 1.2M |
| 2026-01-15 | 34.60 | $34.72 | 1.6M |
| 2026-01-14 | 34.49 | $34.36 | 1.4M |
| 2026-01-13 | 34.47 | $35.04 | 1.2M |
| 2026-01-12 | 34.23 | $34.81 | 1.3M |
| 2026-01-09 | 34.00 | $34.33 | 1.4M |
| 2026-01-08 | 33.88 | $33.62 | 3.0M |
| 2026-01-07 | 33.95 | $34.37 | 1.3M |
| 2026-01-06 | 33.81 | $34.45 | 1.9M |
| 2026-01-05 | 33.60 | $34.05 | 1.6M |
| 2026-01-02 | 33.48 | $33.82 | 1.3M |
| 2025-12-31 | 33.41 | $33.30 | 965015 |
| 2025-12-30 | 33.50 | $33.66 | 1.2M |
| 2025-12-29 | 33.49 | $33.77 | 848414 |
| 2025-12-26 | 33.45 | $33.94 | 745900 |
| 2025-12-24 | 33.35 | $34.00 | 706413 |
| 2025-12-23 | 33.21 | $33.90 | 1.4M |
| 2025-12-22 | 33.09 | $33.70 | 1.5M |
| 2025-12-19 | 33.01 | $33.31 | 1.6M |
| 2025-12-18 | 33.05 | $32.33 | 1.9M |
| 2025-12-17 | 33.41 | $31.58 | 1.7M |
| 2025-12-16 | 34.10 | $32.71 | 1.6M |
| 2025-12-15 | 34.58 | $33.36 | 1.2M |
| 2025-12-12 | 34.97 | $33.75 | 1.5M |
| 2025-12-11 | 35.31 | $35.67 | 1.2M |
| 2025-12-10 | 35.11 | $35.80 | 1.1M |
| 2025-12-09 | 34.83 | $35.63 | 1.1M |
| 2025-12-08 | 34.53 | $35.45 | 1.2M |
| 2025-12-05 | 34.23 | $35.09 | 3.0M |
| 2025-12-04 | 33.98 | $34.79 | 1.4M |
| 2025-12-03 | 33.77 | $34.66 | 1.3M |
| 2025-12-02 | 33.57 | $34.65 | 1.6M |
| 2025-12-01 | 33.33 | $34.29 | 1.5M |
| 2025-11-28 | 33.16 | $34.77 | 729322 |
| 2025-11-26 | 32.81 | $34.26 | 2.2M |
| 2025-11-25 | 32.57 | $33.50 | 1.7M |
| 2025-11-24 | 32.53 | $33.36 | 2.6M |
| 2025-11-21 | 32.54 | $31.81 | 3.4M |
| 2025-11-20 | 33.06 | $32.08 | 4.1M |
| 2025-11-19 | 33.62 | $33.39 | 2.7M |
| 2025-11-18 | 33.91 | $32.92 | 12.3M |
| 2025-11-17 | 34.42 | $33.58 | 1.8M |
| 2025-11-14 | 34.84 | $33.91 | 1.8M |
| 2025-11-13 | 35.25 | $33.66 | 2.7M |
| 2025-11-12 | 35.84 | $35.32 | 1.4M |
| 2025-11-11 | 36.02 | $35.47 | 1.1M |
| 2025-11-10 | 36.20 | $36.18 | 1.5M |
| 2025-11-07 | 36.19 | $34.87 | 1.6M |
| 2025-11-06 | 36.59 | $35.15 | 2.0M |
| 2025-11-05 | 36.97 | $36.25 | 1.5M |
| 2025-11-04 | 37.09 | $36.07 | 2.8M |
| 2025-11-03 | 37.27 | $37.51 | 2.4M |
| 2025-10-31 | 37.02 | $37.44 | 2.2M |
| 2025-10-30 | 36.73 | $37.01 | 2.0M |
| 2025-10-29 | 36.49 | $37.88 | 2.0M |
| 2025-10-28 | 35.92 | $37.14 | 1.9M |
| 2025-10-27 | 35.46 | $36.52 | 2.1M |
| 2025-10-24 | 35.08 | $35.71 | 1.3M |
| 2025-10-23 | 34.87 | $34.99 | 1.1M |
| 2025-10-22 | 34.84 | $34.23 | 1.9M |
| 2025-10-21 | 35.04 | $34.84 | 1.5M |
| 2025-10-20 | 35.10 | $35.09 | 1.7M |
| 2025-10-17 | 35.07 | $34.83 | 1.1M |
| 2025-10-16 | 35.13 | $35.13 | 3.5M |
| 2025-10-15 | 35.09 | $34.94 | 1.8M |
| 2025-10-14 | 35.10 | $34.26 | 1.4M |
| 2025-10-13 | 35.32 | $35.41 | 2.3M |
| 2025-10-10 | 35.21 | $34.18 | 2.3M |
| 2025-10-09 | 35.47 | $35.91 | 1.4M |
| 2025-10-08 | 35.22 | $35.73 | 1.5M |
| 2025-10-07 | 34.96 | $34.76 | 1.9M |
| 2025-10-06 | 34.95 | $35.23 | 2.5M |
| 2025-10-03 | 34.78 | $34.53 | 2.7M |
| 2025-10-02 | 34.78 | $34.93 | 8.8M |
| 2025-10-01 | 34.65 | $34.53 | 2.5M |
| 2025-09-30 | 34.61 | $34.16 | 2.8M |
| 2025-09-29 | 34.67 | $34.07 | 2.4M |
| 2025-09-26 | 34.76 | $33.77 | 3.2M |
| 2025-09-25 | 34.94 | $33.87 | 2.0M |
| 2025-09-24 | 35.13 | $34.22 | 3.3M |
| 2025-09-23 | 35.23 | $34.83 | 3.4M |
| 2025-09-22 | 35.14 | $35.21 | 3.4M |
| 2025-09-19 | 34.89 | $35.03 | 2.9M |
| 2025-09-18 | 34.63 | $34.76 | 5.3M |
| 2025-09-17 | 34.38 | $34.22 | 9.7M |
| 2025-09-16 | 34.22 | $34.51 | 79.4M |
| 2025-09-15 | 33.93 | $34.51 | 813400 |
| 2025-09-12 | 33.56 | $34.04 | 804500 |
| 2025-09-11 | 33.24 | $34.26 | 1.1M |
| 2025-09-10 | 32.78 | $34.22 | 755100 |
| 2025-09-09 | 32.21 | $32.95 | 354636 |
| 2025-09-08 | 31.92 | $32.84 | 826105 |
| 2025-09-05 | 31.59 | $32.24 | 413813 |
| 2025-09-04 | 31.38 | $31.73 | 308645 |
| 2025-09-03 | 31.28 | $31.26 | 562700 |
| 2025-09-02 | 31.30 | $31.06 | 319223 |
| 2025-08-29 | 31.40 | $31.47 | 543400 |
| 2025-08-28 | 31.38 | $32.29 | 519089 |
| 2025-08-27 | 31.10 | $31.39 | 449100 |
| 2025-08-26 | 31.03 | $31.17 | 419942 |
| 2025-08-25 | 31.03 | $30.86 | 310721 |
| 2025-08-22 | 31.12 | $30.89 | 438710 |
| 2025-08-21 | 31.22 | $30.32 | 489536 |
| 2025-08-20 | 31.52 | $30.21 | 3.0M |
| 2025-08-19 | 31.92 | $30.65 | 1.1M |
| 2025-08-18 | 32.25 | $31.86 | 494100 |
| 2025-08-15 | 32.26 | $31.91 | 335300 |
| 2025-08-14 | 32.25 | $31.86 | 1.0M |
| 2025-08-13 | 32.24 | $32.72 | 2.4M |
| 2025-08-12 | 31.94 | $32.34 | 1.4M |
| 2025-08-11 | 31.69 | $31.57 | 800907 |
| 2025-08-08 | 31.61 | $31.68 | 653466 |
| 2025-08-07 | 31.46 | $31.53 | 760954 |
| 2025-08-06 | 31.32 | $31.49 | 517482 |
| 2025-08-05 | 31.16 | $30.90 | 597500 |
| 2025-08-04 | 31.13 | $31.16 | 417602 |
| 2025-08-01 | 31.00 | $30.42 | 558944 |
| 2025-07-31 | 31.07 | $31.22 | 2.8M |
| 2025-07-30 | 30.88 | $31.04 | 381739 |
| 2025-07-29 | 30.71 | $30.78 | 375300 |
| 2025-07-28 | 30.56 | $30.61 | 409028 |
| 2025-07-25 | 30.42 | $30.51 | 297500 |
| 2025-07-24 | 30.27 | $30.33 | 277397 |
| 2025-07-23 | 30.14 | $30.19 | 552496 |
| 2025-07-22 | 30.00 | $29.70 | 360128 |
| 2025-07-21 | 29.99 | $30.13 | 410000 |
| 2025-07-18 | 29.82 | $30.11 | 384043 |
| 2025-07-17 | 29.61 | $29.88 | 565125 |
| 2025-07-16 | 29.42 | $29.52 | 463900 |
| 2025-07-15 | 29.29 | $29.23 | 286100 |
| 2025-07-14 | 29.22 | $28.98 | 377630 |
| 2025-07-11 | 29.20 | $28.81 | 336303 |
| 2025-07-10 | 29.21 | $28.99 | 426600 |
| 2025-07-09 | 29.16 | $29.22 | 500576 |
| 2025-07-08 | 29.01 | $28.88 | 660019 |
| 2025-07-07 | 28.93 | $28.80 | 419000 |
| 2025-07-03 | 28.84 | $28.96 | 308105 |
| 2025-07-02 | 28.68 | $28.48 | 459347 |
| 2025-07-01 | 28.61 | $28.23 | 466500 |
| 2025-06-30 | 28.60 | $28.85 | 1.5M |
| 2025-06-27 | 28.37 | $28.68 | 506043 |
| 2025-06-26 | 28.14 | $28.60 | 419200 |
| 2025-06-25 | 27.87 | $28.10 | 338518 |
| 2025-06-24 | 27.69 | $28.00 | 406228 |
| 2025-06-23 | 27.49 | $27.31 | 457400 |
| 2025-06-20 | 27.46 | $26.96 | 426400 |
| 2025-06-18 | 27.52 | $27.33 | 421031 |
| 2025-06-17 | 27.47 | $27.20 | 341846 |
| 2025-06-16 | 27.43 | $27.30 | 373500 |
| 2025-06-13 | 27.35 | $26.84 | 469438 |
| 2025-06-12 | 27.37 | $27.22 | 532600 |
| 2025-06-11 | 27.27 | $26.98 | 720335 |
| 2025-06-10 | 27.22 | $26.83 | 1.8M |
| 2025-06-09 | 27.18 | $26.83 | 713545 |
| 2025-06-06 | 27.12 | $26.82 | 453600 |
| 2025-06-05 | 27.03 | $26.66 | 716275 |
| 2025-06-04 | 26.96 | $26.77 | 789000 |
| 2025-06-03 | 26.83 | $26.60 | 1.1M |
| 2025-06-02 | 26.70 | $26.34 | 1.1M |
| 2025-05-30 | 26.62 | $25.90 | 823800 |
| 2025-05-29 | 26.63 | $26.01 | 1.1M |
| 2025-05-28 | 26.60 | $26.03 | 1.5M |
| 2025-05-27 | 26.54 | $26.22 | 1.4M |
| 2025-05-23 | 26.38 | $25.58 | 3.0M |
| 2025-05-22 | 26.37 | $25.72 | 1.5M |
| 2025-05-21 | 26.30 | $25.39 | 8.7M |
| 2025-05-20 | 26.30 | $25.76 | 46.4M |
| 2025-05-19 | 26.15 | $25.64 | 36200 |
| 2025-05-16 | 25.99 | $25.74 | 72500 |
| 2025-05-15 | 25.74 | $25.66 | 56914 |
| 2025-05-14 | 25.44 | $25.86 | 37429 |
| 2025-05-13 | 24.99 | $25.64 | 54954 |
| 2025-05-12 | 24.49 | $24.95 | 35146 |
| 2025-05-09 | 24.08 | $23.87 | 13300 |
| 2025-05-08 | 23.92 | $23.91 | 28544 |
| 2025-05-07 | 23.69 | $23.62 | 347293 |
| 2025-05-06 | 23.49 | $23.52 | 34000 |
| 2025-05-05 | 23.27 | $23.75 | 83900 |
| 2025-05-02 | 22.92 | $23.73 | 45750 |
| 2025-05-01 | 22.49 | $23.14 | 125117 |
| 2025-04-30 | 22.14 | $22.60 | 37100 |
| 2025-04-29 | 21.89 | $22.71 | 36310 |
| 2025-04-28 | 21.54 | $22.57 | 73700 |
| 2025-04-25 | 21.17 | $22.53 | 52300 |
| 2025-04-24 | 20.73 | $22.18 | 34900 |
| 2025-04-23 | 20.31 | $21.20 | 60100 |
| 2025-04-22 | 20.12 | $20.37 | 24000 |
| 2025-04-21 | 20.17 | $19.95 | 22100 |
| 2025-04-17 | 20.37 | $20.50 | 32734 |
| 2025-04-16 | 20.45 | $20.67 | 21216 |
| 2025-04-15 | 20.51 | $21.27 | 164900 |
| 2025-04-14 | 20.41 | $21.21 | 54100 |
| 2025-04-11 | 20.33 | $21.15 | 110600 |
| 2025-04-10 | 20.26 | $20.91 | 57002 |
| 2025-04-09 | 20.27 | $22.02 | 175500 |
| 2025-04-08 | 19.95 | $19.39 | 1.0M |
| 2025-04-07 | 20.42 | $19.62 | 91600 |
| 2025-04-04 | 20.94 | $19.47 | 146400 |
| 2025-04-03 | 21.64 | $20.81 | 105687 |
| 2025-04-02 | 22.09 | $22.49 | 16230 |
| 2025-04-01 | 22.11 | $22.19 | 52039 |
| 2025-03-31 | 22.26 | $21.89 | 29449 |
| 2025-03-28 | 22.54 | $22.16 | 43302 |
| 2025-03-27 | 22.81 | $22.75 | 27132 |
| 2025-03-26 | 22.98 | $23.32 | 40600 |
| 2025-03-25 | 23.00 | $24.09 | 22536 |
| 2025-03-24 | 22.81 | $24.08 | 33198 |
| 2025-03-21 | 22.59 | $23.45 | 57500 |
| 2025-03-20 | 22.54 | $23.36 | 82640 |
| 2025-03-19 | 22.53 | $23.40 | 24600 |
| 2025-03-18 | 22.53 | $23.17 | 45127 |
| 2025-03-17 | 22.63 | $23.77 | 54752 |
| 2025-03-14 | 22.57 | $23.63 | 48800 |
| 2025-03-13 | 22.58 | $22.88 | 52845 |
| 2025-03-12 | 22.85 | $23.47 | 68700 |
| 2025-03-11 | 23.02 | $22.93 | 82100 |
| 2025-03-10 | 23.42 | $22.50 | 179500 |
| 2025-03-07 | 24.08 | $23.86 | 86744 |
| 2025-03-06 | 24.47 | $23.80 | 84200 |
| 2025-03-05 | 24.98 | $25.19 | 34000 |
| 2025-03-04 | 25.19 | $24.65 | 74031 |
| 2025-03-03 | 25.63 | $24.72 | 117622 |
| 2025-02-28 | 26.16 | $25.64 | 93511 |
| 2025-02-27 | 26.52 | $25.36 | 83145 |
| 2025-02-26 | 27.07 | $26.48 | 45386 |
| 2025-02-25 | 27.39 | $26.05 | 90564 |
| 2025-02-24 | 27.93 | $26.71 | 167900 |
| 2025-02-21 | 28.37 | $27.36 | 78120 |
| 2025-02-20 | 28.71 | $28.22 | 55051 |
| 2025-02-19 | 28.84 | $28.64 | 816459 |
| 2025-02-18 | 28.87 | $29.00 | 124131 |
| 2025-02-14 | 28.79 | $28.74 | 42500 |
| 2025-02-13 | 28.77 | $28.77 | 48426 |
| 2025-02-12 | 28.73 | $28.43 | 77200 |
| 2025-02-11 | 28.78 | $28.75 | 48701 |
| 2025-02-10 | 28.74 | $29.19 | 62600 |
| 2025-02-07 | 28.55 | $28.79 | 44714 |
| 2025-02-06 | 28.44 | $28.92 | 57800 |
| 2025-02-05 | 28.27 | $28.70 | 33100 |
| 2025-02-04 | 28.12 | $28.31 | 33500 |
| 2025-02-03 | 28.07 | $27.87 | 234615 |
| 2025-01-31 | 28.14 | $28.19 | 82900 |
| 2025-01-30 | 28.12 | $28.00 | 42900 |
| 2025-01-29 | 28.16 | $27.74 | 53200 |
| 2025-01-28 | 28.28 | $27.92 | 173000 |
| 2025-01-27 | 28.38 | $26.91 | 258400 |
| 2025-01-24 | 28.81 | $29.17 | 88633 |
| 2025-01-23 | 28.62 | $29.42 | 187845 |
| 2025-01-22 | 28.29 | $29.35 | 253722 |
| 2025-01-21 | 27.92 | $28.71 | 51607 |
| 2025-01-17 | 27.66 | $28.14 | 100901 |
| 2025-01-16 | 27.53 | $27.75 | 44000 |
| 2025-01-15 | 27.50 | $27.81 | 37300 |
| 2025-01-14 | 27.44 | $27.04 | 78538 |
| 2025-01-13 | 27.61 | $26.95 | 44400 |
| 2025-01-10 | 27.84 | $27.36 | 59600 |
| 2025-01-08 | 28.00 | $27.80 | 37500 |
| 2025-01-07 | 28.05 | $27.93 | 76344 |
| 2025-01-06 | 28.07 | $28.75 | 185701 |
| 2025-01-03 | 27.82 | $28.19 | 90100 |
| 2025-01-02 | 27.70 | $27.41 | 61160 |
| 2024-12-31 | 27.80 | $27.08 | 66500 |
| 2024-12-30 | 28.02 | $27.41 | 62300 |
| 2024-12-27 | 28.18 | $27.79 | 34034 |
| 2024-12-26 | 28.24 | $28.33 | 50700 |
| 2024-12-24 | 28.15 | $28.28 | 38700 |
| 2024-12-23 | 28.04 | $27.90 | 44900 |
| 2024-12-20 | 28.02 | $27.58 | 57102 |
| 2024-12-19 | 28.10 | $27.15 | 85900 |
| 2024-12-18 | 28.32 | $27.13 | 77400 |
| 2024-12-17 | 28.58 | $28.36 | 90299 |
| 2024-12-16 | 28.50 | $28.67 | 179537 |
| 2024-12-13 | 28.30 | $28.25 | 52900 |
| 2024-12-12 | 28.17 | $27.85 | 37100 |
| 2024-12-11 | 28.12 | $28.05 | 52001 |
| 2024-12-10 | 27.99 | $27.31 | 58870 |
| 2024-12-09 | 28.06 | $28.07 | 157500 |
| 2024-12-06 | 27.88 | $28.40 | 34956 |
| 2024-12-05 | 27.56 | $27.95 | 46900 |
| 2024-12-04 | 27.29 | $28.13 | 75200 |
| 2024-12-03 | 26.90 | $27.29 | 69942 |
| 2024-12-02 | 26.68 | $26.85 | 45100 |
| 2024-11-29 | 26.54 | $26.48 | 14600 |
| 2024-11-27 | 26.49 | $26.13 | 22822 |
| 2024-11-26 | 26.53 | $26.56 | 19500 |
| 2024-11-25 | 26.43 | $26.54 | 38100 |
| 2024-11-22 | 26.32 | $26.65 | 43400 |
| 2024-11-21 | 26.14 | $26.62 | 60739 |
| 2024-11-20 | 25.93 | $25.93 | 42111 |
| 2024-11-19 | 25.88 | $25.95 | 14267 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
42.97
2026-07-16
Close Price
$43.14
Vol: 3.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.97
Average
55.68
Maximum
75.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 42.97 | $43.14 | 3.4M |
| 2026-07-15 | 46.25 | $45.43 | 4.7M |
| 2026-07-14 | 48.12 | $46.65 | 2.8M |
| 2026-07-13 | 46.03 | $45.42 | 2.0M |
| 2026-07-10 | 49.55 | $47.71 | 3.1M |
| 2026-07-09 | 50.09 | $48.05 | 5.3M |
| 2026-07-08 | 47.50 | $46.43 | 4.3M |
| 2026-07-07 | 46.08 | $45.56 | 2.6M |
| 2026-07-06 | 49.99 | $48.20 | 2.1M |
| 2026-07-02 | 48.09 | $47.00 | 4.7M |
| 2026-07-01 | 51.99 | $49.49 | 4.1M |
| 2026-06-30 | 57.77 | $52.72 | 3.0M |
| 2026-06-29 | 54.99 | $50.83 | 3.1M |
| 2026-06-26 | 52.29 | $49.12 | 5.5M |
| 2026-06-25 | 56.67 | $51.44 | 5.4M |
| 2026-06-24 | 53.90 | $49.69 | 3.7M |
| 2026-06-23 | 54.35 | $49.93 | 6.5M |
| 2026-06-22 | 63.41 | $54.23 | 3.5M |
| 2026-06-18 | 61.97 | $53.20 | 5.2M |
| 2026-06-17 | 57.61 | $50.37 | 3.6M |
| 2026-06-16 | 56.98 | $49.99 | 3.9M |
| 2026-06-15 | 61.82 | $52.10 | 5.0M |
| 2026-06-12 | 56.57 | $48.94 | 2.7M |
| 2026-06-11 | 56.39 | $48.84 | 3.9M |
| 2026-06-10 | 49.95 | $45.58 | 3.7M |
| 2026-06-09 | 52.74 | $46.81 | 10.6M |
| 2026-06-08 | 55.19 | $47.84 | 2.3M |
| 2026-06-05 | 50.31 | $45.55 | 7.6M |
| 2026-06-04 | 64.78 | $50.49 | 3.8M |
| 2026-06-03 | 69.46 | $51.71 | 2.8M |
| 2026-06-02 | 70.30 | $51.92 | 3.5M |
| 2026-06-01 | 68.67 | $50.96 | 4.0M |
| 2026-05-29 | 66.68 | $49.86 | 8.2M |
| 2026-05-28 | 67.79 | $50.16 | 30.6M |
| 2026-05-27 | 67.13 | $49.78 | 2.9M |
| 2026-05-26 | 67.90 | $50.00 | 3.8M |
| 2026-05-22 | 64.01 | $47.81 | 2.9M |
| 2026-05-21 | 63.41 | $47.50 | 4.9M |
| 2026-05-20 | 61.02 | $46.29 | 7.4M |
| 2026-05-19 | 58.25 | $45.00 | 2.0M |
| 2026-05-18 | 59.85 | $45.51 | 2.5M |
| 2026-05-15 | 64.03 | $46.79 | 3.5M |
| 2026-05-14 | 70.82 | $48.64 | 2.3M |
| 2026-05-13 | 70.47 | $48.42 | 2.6M |
| 2026-05-12 | 67.67 | $46.77 | 3.3M |
| 2026-05-11 | 74.09 | $48.36 | 4.3M |
| 2026-05-08 | 71.89 | $46.98 | 2.2M |
| 2026-05-07 | 68.51 | $45.14 | 2.1M |
| 2026-05-06 | 73.05 | $46.14 | 3.4M |
| 2026-05-05 | 70.53 | $44.78 | 3.8M |
| 2026-05-04 | 68.44 | $43.77 | 2.3M |
| 2026-05-01 | 68.14 | $43.63 | 4.8M |
| 2026-04-30 | 67.12 | $43.14 | 2.1M |
| 2026-04-29 | 63.38 | $41.51 | 1.9M |
| 2026-04-28 | 61.87 | $40.91 | 2.0M |
| 2026-04-27 | 68.76 | $42.44 | 2.4M |
| 2026-04-24 | 70.21 | $42.74 | 2.3M |
| 2026-04-23 | 66.12 | $40.94 | 2.9M |
| 2026-04-22 | 69.29 | $41.57 | 5.2M |
| 2026-04-21 | 66.43 | $40.39 | 3.0M |
| 2026-04-20 | 68.37 | $40.77 | 4.3M |
| 2026-04-17 | 68.63 | $40.82 | 1.7M |
| 2026-04-16 | 66.77 | $40.02 | 3.0M |
| 2026-04-15 | 65.71 | $39.58 | 2.7M |
| 2026-04-14 | 65.85 | $39.61 | 3.5M |
| 2026-04-13 | 63.40 | $38.59 | 2.2M |
| 2026-04-10 | 61.85 | $37.98 | 3.1M |
| 2026-04-09 | 60.19 | $37.35 | 2.5M |
| 2026-04-08 | 59.90 | $37.24 | 3.6M |
| 2026-04-07 | 52.52 | $34.76 | 3.5M |
| 2026-04-06 | 51.18 | $34.37 | 5.1M |
| 2026-04-02 | 50.67 | $34.22 | 4.0M |
| 2026-04-01 | 50.17 | $34.07 | 2.7M |
| 2026-03-31 | 46.36 | $32.95 | 3.2M |
| 2026-03-30 | 39.36 | $31.17 | 8.7M |
| 2026-03-27 | 43.78 | $32.62 | 2.1M |
| 2026-03-26 | 45.18 | $33.04 | 2.9M |
| 2026-03-25 | 53.43 | $35.18 | 3.4M |
| 2026-03-24 | 51.71 | $34.74 | 2.4M |
| 2026-03-23 | 51.12 | $34.59 | 2.3M |
| 2026-03-20 | 46.57 | $33.48 | 2.4M |
| 2026-03-19 | 52.90 | $34.98 | 3.2M |
| 2026-03-18 | 49.65 | $34.23 | 2.4M |
| 2026-03-17 | 49.95 | $34.30 | 2.5M |
| 2026-03-16 | 49.06 | $34.09 | 2.1M |
| 2026-03-13 | 45.11 | $33.20 | 3.6M |
| 2026-03-12 | 45.71 | $33.36 | 10.1M |
| 2026-03-11 | 50.02 | $34.44 | 1.2M |
| 2026-03-10 | 48.48 | $34.08 | 1.2M |
| 2026-03-09 | 47.80 | $33.92 | 1.6M |
| 2026-03-06 | 42.31 | $32.70 | 1.4M |
| 2026-03-05 | 46.38 | $33.77 | 1.6M |
| 2026-03-04 | 48.36 | $34.25 | 1.1M |
| 2026-03-03 | 44.81 | $33.49 | 1.6M |
| 2026-03-02 | 53.16 | $35.32 | 1.4M |
| 2026-02-27 | 51.71 | $35.01 | 1.2M |
| 2026-02-26 | 52.92 | $35.25 | 1.4M |
| 2026-02-25 | 57.29 | $36.08 | 1.4M |
| 2026-02-24 | 53.70 | $35.26 | 1.6M |
| 2026-02-23 | 50.56 | $34.61 | 1.1M |
| 2026-02-20 | 53.53 | $35.17 | 1.1M |
| 2026-02-19 | 51.80 | $34.81 | 969836 |
| 2026-02-18 | 52.06 | $34.86 | 1.1M |
| 2026-02-17 | 50.48 | $34.52 | 1.9M |
| 2026-02-13 | 50.67 | $34.56 | 2.0M |
| 2026-02-12 | 49.92 | $34.39 | 2.0M |
| 2026-02-11 | 54.03 | $35.29 | 1.6M |
| 2026-02-10 | 52.59 | $34.94 | 2.2M |
| 2026-02-09 | 54.44 | $35.34 | 1.2M |
| 2026-02-06 | 50.55 | $34.40 | 1.5M |
| 2026-02-05 | 40.62 | $32.46 | 2.2M |
| 2026-02-04 | 41.35 | $32.64 | 2.1M |
| 2026-02-03 | 48.89 | $34.26 | 1.5M |
| 2026-02-02 | 51.13 | $34.67 | 1.7M |
| 2026-01-30 | 50.07 | $34.47 | 1.3M |
| 2026-01-29 | 55.12 | $35.36 | 1.7M |
| 2026-01-28 | 59.69 | $36.07 | 2.7M |
| 2026-01-27 | 56.61 | $35.43 | 1.7M |
| 2026-01-26 | 51.86 | $34.56 | 1.1M |
| 2026-01-23 | 51.92 | $34.57 | 1.4M |
| 2026-01-22 | 51.48 | $34.49 | 1.4M |
| 2026-01-21 | 50.46 | $34.30 | 1.9M |
| 2026-01-20 | 48.67 | $33.97 | 1.4M |
| 2026-01-16 | 53.88 | $34.90 | 1.2M |
| 2026-01-15 | 52.95 | $34.72 | 1.6M |
| 2026-01-14 | 51.09 | $34.36 | 1.4M |
| 2026-01-13 | 55.00 | $35.04 | 1.2M |
| 2026-01-12 | 53.87 | $34.81 | 1.3M |
| 2026-01-09 | 51.44 | $34.33 | 1.4M |
| 2026-01-08 | 47.55 | $33.62 | 3.0M |
| 2026-01-07 | 51.70 | $34.37 | 1.3M |
| 2026-01-06 | 52.16 | $34.45 | 1.9M |
| 2026-01-05 | 50.04 | $34.05 | 1.6M |
| 2026-01-02 | 48.81 | $33.82 | 1.3M |
| 2025-12-31 | 45.93 | $33.30 | 965015 |
| 2025-12-30 | 47.69 | $33.66 | 1.2M |
| 2025-12-29 | 48.23 | $33.77 | 848414 |
| 2025-12-26 | 49.04 | $33.94 | 745900 |
| 2025-12-24 | 49.32 | $34.00 | 706413 |
| 2025-12-23 | 48.86 | $33.90 | 1.4M |
| 2025-12-22 | 47.96 | $33.70 | 1.5M |
| 2025-12-19 | 46.22 | $33.31 | 1.6M |
| 2025-12-18 | 41.54 | $32.33 | 1.9M |
| 2025-12-17 | 37.59 | $31.58 | 1.7M |
| 2025-12-16 | 41.61 | $32.71 | 1.6M |
| 2025-12-15 | 44.20 | $33.36 | 1.2M |
| 2025-12-12 | 45.82 | $33.75 | 1.5M |
| 2025-12-11 | 55.32 | $35.67 | 1.2M |
| 2025-12-10 | 56.07 | $35.80 | 1.1M |
| 2025-12-09 | 55.32 | $35.63 | 1.1M |
| 2025-12-08 | 54.54 | $35.45 | 1.2M |
| 2025-12-05 | 52.97 | $35.09 | 3.0M |
| 2025-12-04 | 51.66 | $34.79 | 1.4M |
| 2025-12-03 | 51.10 | $34.66 | 1.3M |
| 2025-12-02 | 51.06 | $34.65 | 1.6M |
| 2025-12-01 | 49.59 | $34.29 | 1.5M |
| 2025-11-28 | 51.55 | $34.77 | 729322 |
| 2025-11-26 | 49.53 | $34.26 | 2.2M |
| 2025-11-25 | 46.38 | $33.50 | 1.7M |
| 2025-11-24 | 45.79 | $33.36 | 2.6M |
| 2025-11-21 | 38.66 | $31.81 | 3.4M |
| 2025-11-20 | 39.52 | $32.08 | 4.1M |
| 2025-11-19 | 44.04 | $33.39 | 2.7M |
| 2025-11-18 | 41.77 | $32.92 | 12.3M |
| 2025-11-17 | 44.16 | $33.58 | 1.8M |
| 2025-11-14 | 45.39 | $33.91 | 1.8M |
| 2025-11-13 | 44.27 | $33.66 | 2.7M |
| 2025-11-12 | 50.84 | $35.32 | 1.4M |
| 2025-11-11 | 51.50 | $35.47 | 1.1M |
| 2025-11-10 | 54.67 | $36.18 | 1.5M |
| 2025-11-07 | 49.18 | $34.87 | 1.6M |
| 2025-11-06 | 50.42 | $35.15 | 2.0M |
| 2025-11-05 | 55.66 | $36.25 | 1.5M |
| 2025-11-04 | 54.93 | $36.07 | 2.8M |
| 2025-11-03 | 62.75 | $37.51 | 2.4M |
| 2025-10-31 | 62.51 | $37.44 | 2.2M |
| 2025-10-30 | 61.00 | $37.01 | 2.0M |
| 2025-10-29 | 66.11 | $37.88 | 2.0M |
| 2025-10-28 | 63.65 | $37.14 | 1.9M |
| 2025-10-27 | 61.42 | $36.52 | 2.1M |
| 2025-10-24 | 58.24 | $35.71 | 1.3M |
| 2025-10-23 | 55.12 | $34.99 | 1.1M |
| 2025-10-22 | 51.48 | $34.23 | 1.9M |
| 2025-10-21 | 54.87 | $34.84 | 1.5M |
| 2025-10-20 | 56.32 | $35.09 | 1.7M |
| 2025-10-17 | 55.15 | $34.83 | 1.1M |
| 2025-10-16 | 56.81 | $35.13 | 3.5M |
| 2025-10-15 | 56.02 | $34.94 | 1.8M |
| 2025-10-14 | 53.07 | $34.26 | 1.4M |
| 2025-10-13 | 59.47 | $35.41 | 2.3M |
| 2025-10-10 | 53.81 | $34.18 | 2.3M |
| 2025-10-09 | 66.15 | $35.91 | 1.4M |
| 2025-10-08 | 65.37 | $35.73 | 1.5M |
| 2025-10-07 | 60.70 | $34.76 | 1.9M |
| 2025-10-06 | 64.72 | $35.23 | 2.5M |
| 2025-10-03 | 61.07 | $34.53 | 2.7M |
| 2025-10-02 | 64.70 | $34.93 | 8.8M |
| 2025-10-01 | 62.59 | $34.53 | 2.5M |
| 2025-09-30 | 60.51 | $34.16 | 2.8M |
| 2025-09-29 | 60.00 | $34.07 | 2.4M |
| 2025-09-26 | 58.29 | $33.77 | 3.2M |
| 2025-09-25 | 59.09 | $33.87 | 2.0M |
| 2025-09-24 | 61.92 | $34.22 | 3.3M |
| 2025-09-23 | 67.26 | $34.83 | 3.4M |
| 2025-09-22 | 70.88 | $35.21 | 3.4M |
| 2025-09-19 | 70.16 | $35.03 | 2.9M |
| 2025-09-18 | 69.07 | $34.76 | 5.3M |
| 2025-09-17 | 66.75 | $34.22 | 9.7M |
| 2025-09-16 | 69.40 | $34.51 | 79.4M |
| 2025-09-15 | 69.40 | $34.51 | 813400 |
| 2025-09-12 | 67.52 | $34.04 | 804500 |
| 2025-09-11 | 69.42 | $34.26 | 1.1M |
| 2025-09-10 | 69.27 | $34.22 | 755100 |
| 2025-09-09 | 63.95 | $32.95 | 354636 |
| 2025-09-08 | 63.43 | $32.84 | 826105 |
| 2025-09-05 | 60.47 | $32.24 | 413813 |
| 2025-09-04 | 57.70 | $31.73 | 308645 |
| 2025-09-03 | 54.94 | $31.26 | 562700 |
| 2025-09-02 | 53.72 | $31.06 | 319223 |
| 2025-08-29 | 56.71 | $31.47 | 543400 |
| 2025-08-28 | 63.42 | $32.29 | 519089 |
| 2025-08-27 | 58.28 | $31.39 | 449100 |
| 2025-08-26 | 56.87 | $31.17 | 419942 |
| 2025-08-25 | 54.82 | $30.86 | 310721 |
| 2025-08-22 | 55.06 | $30.89 | 438710 |
| 2025-08-21 | 51.21 | $30.32 | 489536 |
| 2025-08-20 | 50.43 | $30.21 | 3.0M |
| 2025-08-19 | 53.69 | $30.65 | 1.1M |
| 2025-08-18 | 64.59 | $31.86 | 494100 |
| 2025-08-15 | 65.11 | $31.91 | 335300 |
| 2025-08-14 | 64.84 | $31.86 | 1.0M |
| 2025-08-13 | 74.16 | $32.72 | 2.4M |
| 2025-08-12 | 72.50 | $32.34 | 1.4M |
| 2025-08-11 | 68.62 | $31.57 | 800907 |
| 2025-08-08 | 69.96 | $31.68 | 653466 |
| 2025-08-07 | 69.18 | $31.53 | 760954 |
| 2025-08-06 | 68.97 | $31.49 | 517482 |
| 2025-08-05 | 65.81 | $30.90 | 597500 |
| 2025-08-04 | 68.75 | $31.16 | 417602 |
| 2025-08-01 | 64.45 | $30.42 | 558944 |
| 2025-07-31 | 75.04 | $31.22 | 2.8M |
| 2025-07-30 | 74.13 | $31.04 | 381739 |
| 2025-07-29 | 72.77 | $30.78 | 375300 |
| 2025-07-28 | 71.85 | $30.61 | 409028 |
| 2025-07-25 | 71.31 | $30.51 | 297500 |
| 2025-07-24 | 70.33 | $30.33 | 277397 |
| 2025-07-23 | 69.57 | $30.19 | 552496 |
| 2025-07-22 | 66.72 | $29.70 | 360128 |
| 2025-07-21 | 72.37 | $30.13 | 410000 |
| 2025-07-18 | 72.27 | $30.11 | 384043 |
| 2025-07-17 | 71.08 | $29.88 | 565125 |
| 2025-07-16 | 69.12 | $29.52 | 463900 |
| 2025-07-15 | 67.42 | $29.23 | 286100 |
| 2025-07-14 | 65.89 | $28.98 | 377630 |
| 2025-07-11 | 64.83 | $28.81 | 336303 |
| 2025-07-10 | 66.93 | $28.99 | 426600 |
| 2025-07-09 | 69.68 | $29.22 | 500576 |
| 2025-07-08 | 67.83 | $28.88 | 660019 |
| 2025-07-07 | 67.38 | $28.80 | 419000 |
| 2025-07-03 | 69.21 | $28.96 | 308105 |
| 2025-07-02 | 66.63 | $28.48 | 459347 |
| 2025-07-01 | 65.19 | $28.23 | 466500 |
| 2025-06-30 | 72.57 | $28.85 | 1.5M |
| 2025-06-27 | 71.74 | $28.68 | 506043 |
| 2025-06-26 | 71.35 | $28.60 | 419200 |
| 2025-06-25 | 68.80 | $28.10 | 338518 |
| 2025-06-24 | 68.26 | $28.00 | 406228 |
| 2025-06-23 | 64.22 | $27.31 | 457400 |
| 2025-06-20 | 61.88 | $26.96 | 426400 |
| 2025-06-18 | 66.23 | $27.33 | 421031 |
| 2025-06-17 | 65.42 | $27.20 | 341846 |
| 2025-06-16 | 66.59 | $27.30 | 373500 |
| 2025-06-13 | 63.76 | $26.84 | 469438 |
| 2025-06-12 | 68.29 | $27.22 | 532600 |
| 2025-06-11 | 66.88 | $26.98 | 720335 |
| 2025-06-10 | 65.98 | $26.83 | 1.8M |
| 2025-06-09 | 65.98 | $26.83 | 713545 |
| 2025-06-06 | 65.92 | $26.82 | 453600 |
| 2025-06-05 | 65.05 | $26.66 | 716275 |
| 2025-06-04 | 66.16 | $26.77 | 789000 |
| 2025-06-03 | 65.29 | $26.60 | 1.1M |
| 2025-06-02 | 63.96 | $26.34 | 1.1M |
| 2025-05-30 | 61.58 | $25.90 | 823800 |
| 2025-05-29 | 62.56 | $26.01 | 1.1M |
| 2025-05-28 | 62.73 | $26.03 | 1.5M |
| 2025-05-27 | 64.33 | $26.22 | 1.4M |
| 2025-05-23 | 61.16 | $25.58 | 3.0M |
| 2025-05-22 | 62.31 | $25.72 | 1.5M |
| 2025-05-21 | 60.65 | $25.39 | 8.7M |
| 2025-05-20 | 63.63 | $25.76 | 46.4M |
| 2025-05-19 | 63.07 | $25.64 | 36200 |
| 2025-05-16 | 63.85 | $25.74 | 72500 |
| 2025-05-15 | 63.51 | $25.66 | 56914 |
| 2025-05-14 | 64.97 | $25.86 | 37429 |
| 2025-05-13 | 64.11 | $25.64 | 54954 |
| 2025-05-12 | 61.27 | $24.95 | 35146 |
| 2025-05-09 | 56.09 | $23.87 | 13300 |
| 2025-05-08 | 56.36 | $23.91 | 28544 |
| 2025-05-07 | 54.89 | $23.62 | 347293 |
| 2025-05-06 | 54.39 | $23.52 | 34000 |
| 2025-05-05 | 55.74 | $23.75 | 83900 |
| 2025-05-02 | 55.65 | $23.73 | 45750 |
| 2025-05-01 | 52.93 | $23.14 | 125117 |
| 2025-04-30 | 50.27 | $22.60 | 37100 |
| 2025-04-29 | 50.83 | $22.71 | 36310 |
| 2025-04-28 | 50.16 | $22.57 | 73700 |
| 2025-04-25 | 49.98 | $22.53 | 52300 |
| 2025-04-24 | 48.40 | $22.18 | 34900 |
| 2025-04-23 | 43.67 | $21.20 | 60100 |
| 2025-04-22 | 39.18 | $20.37 | 24000 |
| 2025-04-21 | 36.76 | $19.95 | 22100 |
| 2025-04-17 | 38.67 | $20.50 | 32734 |
| 2025-04-16 | 39.28 | $20.67 | 21216 |
| 2025-04-15 | 41.43 | $21.27 | 164900 |
| 2025-04-14 | 41.13 | $21.21 | 54100 |
| 2025-04-11 | 40.83 | $21.15 | 110600 |
| 2025-04-10 | 39.68 | $20.91 | 57002 |
| 2025-04-09 | 43.39 | $22.02 | 175500 |
| 2025-04-08 | 28.33 | $19.39 | 1.0M |
| 2025-04-07 | 28.97 | $19.62 | 91600 |
| 2025-04-04 | 27.97 | $19.47 | 146400 |
| 2025-04-03 | 31.80 | $20.81 | 105687 |
| 2025-04-02 | 37.99 | $22.49 | 16230 |
| 2025-04-01 | 35.87 | $22.19 | 52039 |
| 2025-03-31 | 33.72 | $21.89 | 29449 |
| 2025-03-28 | 34.72 | $22.16 | 43302 |
| 2025-03-27 | 36.98 | $22.75 | 27132 |
| 2025-03-26 | 39.34 | $23.32 | 40600 |
| 2025-03-25 | 42.85 | $24.09 | 22536 |
| 2025-03-24 | 42.79 | $24.08 | 33198 |
| 2025-03-21 | 38.75 | $23.45 | 57500 |
| 2025-03-20 | 38.16 | $23.36 | 82640 |
| 2025-03-19 | 38.32 | $23.40 | 24600 |
| 2025-03-18 | 36.90 | $23.17 | 45127 |
| 2025-03-17 | 39.13 | $23.77 | 54752 |
| 2025-03-14 | 38.30 | $23.63 | 48800 |
| 2025-03-13 | 33.74 | $22.88 | 52845 |
| 2025-03-12 | 35.71 | $23.47 | 68700 |
| 2025-03-11 | 32.27 | $22.93 | 82100 |
| 2025-03-10 | 29.41 | $22.50 | 179500 |
| 2025-03-07 | 33.68 | $23.86 | 86744 |
| 2025-03-06 | 33.28 | $23.80 | 84200 |
| 2025-03-05 | 38.47 | $25.19 | 34000 |
| 2025-03-04 | 34.71 | $24.65 | 74031 |
| 2025-03-03 | 34.97 | $24.72 | 117622 |
| 2025-02-28 | 38.63 | $25.64 | 93511 |
| 2025-02-27 | 36.71 | $25.36 | 83145 |
| 2025-02-26 | 41.64 | $26.48 | 45386 |
| 2025-02-25 | 38.64 | $26.05 | 90564 |
| 2025-02-24 | 41.78 | $26.71 | 167900 |
| 2025-02-21 | 45.21 | $27.36 | 78120 |
| 2025-02-20 | 50.42 | $28.22 | 55051 |
| 2025-02-19 | 53.27 | $28.64 | 816459 |
| 2025-02-18 | 55.84 | $29.00 | 124131 |
| 2025-02-14 | 54.33 | $28.74 | 42500 |
| 2025-02-13 | 54.53 | $28.77 | 48426 |
| 2025-02-12 | 52.61 | $28.43 | 77200 |
| 2025-02-11 | 54.67 | $28.75 | 48701 |
| 2025-02-10 | 57.63 | $29.19 | 62600 |
| 2025-02-07 | 55.55 | $28.79 | 44714 |
| 2025-02-06 | 56.41 | $28.92 | 57800 |
| 2025-02-05 | 55.30 | $28.70 | 33100 |
| 2025-02-04 | 53.32 | $28.31 | 33500 |
| 2025-02-03 | 50.98 | $27.87 | 234615 |
| 2025-01-31 | 52.80 | $28.19 | 82900 |
| 2025-01-30 | 51.83 | $28.00 | 42900 |
| 2025-01-29 | 50.50 | $27.74 | 53200 |
| 2025-01-28 | 51.44 | $27.92 | 173000 |
| 2025-01-27 | 46.13 | $26.91 | 258400 |
| 2025-01-24 | 60.07 | $29.17 | 88633 |
| 2025-01-23 | 62.04 | $29.42 | 187845 |
| 2025-01-22 | 61.71 | $29.35 | 253722 |
| 2025-01-21 | 58.54 | $28.71 | 51607 |
| 2025-01-17 | 55.42 | $28.14 | 100901 |
| 2025-01-16 | 53.13 | $27.75 | 44000 |
| 2025-01-15 | 53.53 | $27.81 | 37300 |
| 2025-01-14 | 48.80 | $27.04 | 78538 |
| 2025-01-13 | 48.21 | $26.95 | 44400 |
| 2025-01-10 | 50.72 | $27.36 | 59600 |
| 2025-01-08 | 53.56 | $27.80 | 37500 |
| 2025-01-07 | 54.42 | $27.93 | 76344 |
| 2025-01-06 | 60.18 | $28.75 | 185701 |
| 2025-01-03 | 57.25 | $28.19 | 90100 |
| 2025-01-02 | 52.62 | $27.41 | 61160 |
| 2024-12-31 | 50.47 | $27.08 | 66500 |
| 2024-12-30 | 52.74 | $27.41 | 62300 |
| 2024-12-27 | 55.48 | $27.79 | 34034 |
| 2024-12-26 | 59.67 | $28.33 | 50700 |
| 2024-12-24 | 59.40 | $28.28 | 38700 |
| 2024-12-23 | 57.34 | $27.90 | 44900 |
| 2024-12-20 | 55.54 | $27.58 | 57102 |
| 2024-12-19 | 53.01 | $27.15 | 85900 |
| 2024-12-18 | 52.89 | $27.13 | 77400 |
| 2024-12-17 | 62.04 | $28.36 | 90299 |
| 2024-12-16 | 64.72 | $28.67 | 179537 |
| 2024-12-13 | 62.64 | $28.25 | 52900 |
| 2024-12-12 | 60.54 | $27.85 | 37100 |
| 2024-12-11 | 62.20 | $28.05 | 52001 |
| 2024-12-10 | 58.16 | $27.31 | 58870 |
| 2024-12-09 | 64.93 | $28.07 | 157500 |
| 2024-12-06 | 68.21 | $28.40 | 34956 |
| 2024-12-05 | 65.99 | $27.95 | 46900 |
| 2024-12-04 | 67.79 | $28.13 | 75200 |
| 2024-12-03 | 63.35 | $27.29 | 69942 |
| 2024-12-02 | 60.66 | $26.85 | 45100 |
| 2024-11-29 | 58.20 | $26.48 | 14600 |
| 2024-11-27 | 55.72 | $26.13 | 22822 |
| 2024-11-26 | 59.87 | $26.56 | 19500 |
| 2024-11-25 | 59.74 | $26.54 | 38100 |
| 2024-11-22 | 60.79 | $26.65 | 43400 |
| 2024-11-21 | 60.61 | $26.62 | 60739 |
| 2024-11-20 | 56.23 | $25.93 | 42111 |
| 2024-11-19 | 56.41 | $25.95 | 14267 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-97.50
2026-07-16
Close Price
$43.14
Vol: 3.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.75
Average
-34.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -97.50 | $43.14 | 3.4M |
| 2026-07-15 | -86.99 | $45.43 | 4.7M |
| 2026-07-14 | -79.05 | $46.65 | 2.8M |
| 2026-07-13 | -91.50 | $45.42 | 2.0M |
| 2026-07-10 | -68.32 | $47.71 | 3.1M |
| 2026-07-09 | -64.88 | $48.05 | 5.3M |
| 2026-07-08 | -78.96 | $46.43 | 4.3M |
| 2026-07-07 | -87.51 | $45.56 | 2.6M |
| 2026-07-06 | -61.55 | $48.20 | 2.1M |
| 2026-07-02 | -73.35 | $47.00 | 4.7M |
| 2026-07-01 | -48.87 | $49.49 | 4.1M |
| 2026-06-30 | -17.11 | $52.72 | 3.0M |
| 2026-06-29 | -35.69 | $50.83 | 3.1M |
| 2026-06-26 | -52.51 | $49.12 | 5.5M |
| 2026-06-25 | -29.70 | $51.44 | 5.4M |
| 2026-06-24 | -46.90 | $49.69 | 3.7M |
| 2026-06-23 | -44.54 | $49.93 | 6.5M |
| 2026-06-22 | -2.26 | $54.23 | 3.5M |
| 2026-06-18 | -2.62 | $53.20 | 5.2M |
| 2026-06-17 | -26.21 | $50.37 | 3.6M |
| 2026-06-16 | -28.13 | $49.99 | 3.9M |
| 2026-06-15 | -4.76 | $52.10 | 5.0M |
| 2026-06-12 | -39.76 | $48.94 | 2.7M |
| 2026-06-11 | -40.86 | $48.84 | 3.9M |
| 2026-06-10 | -76.97 | $45.58 | 3.7M |
| 2026-06-09 | -63.34 | $46.81 | 10.6M |
| 2026-06-08 | -51.94 | $47.84 | 2.3M |
| 2026-06-05 | -77.30 | $45.55 | 7.6M |
| 2026-06-04 | -22.59 | $50.49 | 3.8M |
| 2026-06-03 | -9.08 | $51.71 | 2.8M |
| 2026-06-02 | -0.71 | $51.92 | 3.5M |
| 2026-06-01 | -5.34 | $50.96 | 4.0M |
| 2026-05-29 | -10.19 | $49.86 | 8.2M |
| 2026-05-28 | -5.78 | $50.16 | 30.6M |
| 2026-05-27 | -8.94 | $49.78 | 2.9M |
| 2026-05-26 | -1.41 | $50.00 | 3.8M |
| 2026-05-22 | -11.50 | $47.81 | 2.9M |
| 2026-05-21 | -15.10 | $47.50 | 4.9M |
| 2026-05-20 | -29.15 | $46.29 | 7.4M |
| 2026-05-19 | -44.13 | $45.00 | 2.0M |
| 2026-05-18 | -38.21 | $45.51 | 2.5M |
| 2026-05-15 | -23.34 | $46.79 | 3.5M |
| 2026-05-14 | -1.86 | $48.64 | 2.3M |
| 2026-05-13 | -2.78 | $48.42 | 2.6M |
| 2026-05-12 | -18.60 | $46.77 | 3.3M |
| 2026-05-11 | -2.22 | $48.36 | 4.3M |
| 2026-05-08 | 0.00 | $46.98 | 2.2M |
| 2026-05-07 | -12.14 | $45.14 | 2.1M |
| 2026-05-06 | -0.64 | $46.14 | 3.4M |
| 2026-05-05 | -4.16 | $44.78 | 3.8M |
| 2026-05-04 | -4.66 | $43.77 | 2.3M |
| 2026-05-01 | -1.40 | $43.63 | 4.8M |
| 2026-04-30 | -0.46 | $43.14 | 2.1M |
| 2026-04-29 | -13.80 | $41.51 | 1.9M |
| 2026-04-28 | -17.87 | $40.91 | 2.0M |
| 2026-04-27 | -4.38 | $42.44 | 2.4M |
| 2026-04-24 | -1.90 | $42.74 | 2.3M |
| 2026-04-23 | -7.02 | $40.94 | 2.9M |
| 2026-04-22 | -0.28 | $41.57 | 5.2M |
| 2026-04-21 | -8.37 | $40.39 | 3.0M |
| 2026-04-20 | -0.80 | $40.77 | 4.3M |
| 2026-04-17 | -0.30 | $40.82 | 1.7M |
| 2026-04-16 | -0.76 | $40.02 | 3.0M |
| 2026-04-15 | -0.91 | $39.58 | 2.7M |
| 2026-04-14 | -0.46 | $39.61 | 3.5M |
| 2026-04-13 | -0.64 | $38.59 | 2.2M |
| 2026-04-10 | -3.92 | $37.98 | 3.1M |
| 2026-04-09 | -1.82 | $37.35 | 2.5M |
| 2026-04-08 | -2.75 | $37.24 | 3.6M |
| 2026-04-07 | -17.23 | $34.76 | 3.5M |
| 2026-04-06 | -25.53 | $34.37 | 5.1M |
| 2026-04-02 | -28.72 | $34.22 | 4.0M |
| 2026-04-01 | -31.91 | $34.07 | 2.7M |
| 2026-03-31 | -55.74 | $32.95 | 3.2M |
| 2026-03-30 | -93.62 | $31.17 | 8.7M |
| 2026-03-27 | -86.01 | $32.62 | 2.1M |
| 2026-03-26 | -73.76 | $33.04 | 2.9M |
| 2026-03-25 | -23.81 | $35.18 | 3.4M |
| 2026-03-24 | -37.05 | $34.74 | 2.4M |
| 2026-03-23 | -40.68 | $34.59 | 2.3M |
| 2026-03-20 | -67.55 | $33.48 | 2.4M |
| 2026-03-19 | -31.23 | $34.98 | 3.2M |
| 2026-03-18 | -49.39 | $34.23 | 2.4M |
| 2026-03-17 | -47.70 | $34.30 | 2.5M |
| 2026-03-16 | -52.78 | $34.09 | 2.1M |
| 2026-03-13 | -74.33 | $33.20 | 3.6M |
| 2026-03-12 | -70.46 | $33.36 | 10.1M |
| 2026-03-11 | -44.31 | $34.44 | 1.2M |
| 2026-03-10 | -53.03 | $34.08 | 1.2M |
| 2026-03-09 | -56.90 | $33.92 | 1.6M |
| 2026-03-06 | -96.23 | $32.70 | 1.4M |
| 2026-03-05 | -57.60 | $33.77 | 1.6M |
| 2026-03-04 | -46.54 | $34.25 | 1.1M |
| 2026-03-03 | -64.06 | $33.49 | 1.6M |
| 2026-03-02 | -21.89 | $35.32 | 1.4M |
| 2026-02-27 | -29.03 | $35.01 | 1.2M |
| 2026-02-26 | -23.50 | $35.25 | 1.4M |
| 2026-02-25 | -4.38 | $36.08 | 1.4M |
| 2026-02-24 | -21.83 | $35.26 | 1.6M |
| 2026-02-23 | -37.09 | $34.61 | 1.1M |
| 2026-02-20 | -23.94 | $35.17 | 1.1M |
| 2026-02-19 | -32.39 | $34.81 | 969836 |
| 2026-02-18 | -31.22 | $34.86 | 1.1M |
| 2026-02-17 | -39.20 | $34.52 | 1.9M |
| 2026-02-13 | -38.26 | $34.56 | 2.0M |
| 2026-02-12 | -42.25 | $34.39 | 2.0M |
| 2026-02-11 | -21.13 | $35.29 | 1.6M |
| 2026-02-10 | -29.34 | $34.94 | 2.2M |
| 2026-02-09 | -19.95 | $35.34 | 1.2M |
| 2026-02-06 | -42.02 | $34.40 | 1.5M |
| 2026-02-05 | -87.56 | $32.46 | 2.2M |
| 2026-02-04 | -85.54 | $32.64 | 2.1M |
| 2026-02-03 | -69.68 | $34.26 | 1.5M |
| 2026-02-02 | -54.87 | $34.67 | 1.7M |
| 2026-01-30 | -62.09 | $34.47 | 1.3M |
| 2026-01-29 | -28.72 | $35.36 | 1.7M |
| 2026-01-28 | -4.15 | $36.07 | 2.7M |
| 2026-01-27 | -1.39 | $35.43 | 1.7M |
| 2026-01-26 | -37.62 | $34.56 | 1.1M |
| 2026-01-23 | -37.13 | $34.57 | 1.4M |
| 2026-01-22 | -41.09 | $34.49 | 1.4M |
| 2026-01-21 | -50.50 | $34.30 | 1.9M |
| 2026-01-20 | -51.72 | $33.97 | 1.4M |
| 2026-01-16 | -13.13 | $34.90 | 1.2M |
| 2026-01-15 | -15.79 | $34.72 | 1.6M |
| 2026-01-14 | -25.26 | $34.36 | 1.4M |
| 2026-01-13 | -7.37 | $35.04 | 1.2M |
| 2026-01-12 | -8.10 | $34.81 | 1.3M |
| 2026-01-09 | -32.94 | $34.33 | 1.4M |
| 2026-01-08 | -52.70 | $33.62 | 3.0M |
| 2026-01-07 | -35.81 | $34.37 | 1.3M |
| 2026-01-06 | -34.01 | $34.45 | 1.9M |
| 2026-01-05 | -43.02 | $34.05 | 1.6M |
| 2026-01-02 | -48.20 | $33.82 | 1.3M |
| 2025-12-31 | -59.91 | $33.30 | 965015 |
| 2025-12-30 | -51.80 | $33.66 | 1.2M |
| 2025-12-29 | -49.32 | $33.77 | 848414 |
| 2025-12-26 | -45.50 | $33.94 | 745900 |
| 2025-12-24 | -44.14 | $34.00 | 706413 |
| 2025-12-23 | -46.40 | $33.90 | 1.4M |
| 2025-12-22 | -50.90 | $33.70 | 1.5M |
| 2025-12-19 | -51.56 | $33.31 | 1.6M |
| 2025-12-18 | -70.62 | $32.33 | 1.9M |
| 2025-12-17 | -85.21 | $31.58 | 1.7M |
| 2025-12-16 | -63.23 | $32.71 | 1.6M |
| 2025-12-15 | -50.58 | $33.36 | 1.2M |
| 2025-12-12 | -43.00 | $33.75 | 1.5M |
| 2025-12-11 | -5.64 | $35.67 | 1.2M |
| 2025-12-10 | -3.11 | $35.80 | 1.1M |
| 2025-12-09 | -4.94 | $35.63 | 1.1M |
| 2025-12-08 | -14.58 | $35.45 | 1.2M |
| 2025-12-05 | -21.22 | $35.09 | 3.0M |
| 2025-12-04 | -27.69 | $34.79 | 1.4M |
| 2025-12-03 | -33.45 | $34.66 | 1.3M |
| 2025-12-02 | -38.62 | $34.65 | 1.6M |
| 2025-12-01 | -50.85 | $34.29 | 1.5M |
| 2025-11-28 | -44.05 | $34.77 | 729322 |
| 2025-11-26 | -51.27 | $34.26 | 2.2M |
| 2025-11-25 | -62.88 | $33.50 | 1.7M |
| 2025-11-24 | -64.82 | $33.36 | 2.6M |
| 2025-11-21 | -86.29 | $31.81 | 3.4M |
| 2025-11-20 | -98.19 | $32.08 | 4.1M |
| 2025-11-19 | -83.48 | $33.39 | 2.7M |
| 2025-11-18 | -91.92 | $32.92 | 12.3M |
| 2025-11-17 | -80.94 | $33.58 | 1.8M |
| 2025-11-14 | -74.95 | $33.91 | 1.8M |
| 2025-11-13 | -91.82 | $33.66 | 2.7M |
| 2025-11-12 | -61.54 | $35.32 | 1.4M |
| 2025-11-11 | -58.14 | $35.47 | 1.1M |
| 2025-11-10 | -42.08 | $36.18 | 1.5M |
| 2025-11-07 | -71.72 | $34.87 | 1.6M |
| 2025-11-06 | -65.98 | $35.15 | 2.0M |
| 2025-11-05 | -40.87 | $36.25 | 1.5M |
| 2025-11-04 | -44.98 | $36.07 | 2.8M |
| 2025-11-03 | -12.10 | $37.51 | 2.4M |
| 2025-10-31 | -13.70 | $37.44 | 2.2M |
| 2025-10-30 | -23.52 | $37.01 | 2.0M |
| 2025-10-29 | -3.65 | $37.88 | 2.0M |
| 2025-10-28 | -2.52 | $37.14 | 1.9M |
| 2025-10-27 | -1.38 | $36.52 | 2.1M |
| 2025-10-24 | -11.26 | $35.71 | 1.3M |
| 2025-10-23 | -38.89 | $34.99 | 1.1M |
| 2025-10-22 | -63.74 | $34.23 | 1.9M |
| 2025-10-21 | -41.39 | $34.84 | 1.5M |
| 2025-10-20 | -32.23 | $35.09 | 1.7M |
| 2025-10-17 | -41.76 | $34.83 | 1.1M |
| 2025-10-16 | -30.77 | $35.13 | 3.5M |
| 2025-10-15 | -37.73 | $34.94 | 1.8M |
| 2025-10-14 | -62.64 | $34.26 | 1.4M |
| 2025-10-13 | -20.51 | $35.41 | 2.3M |
| 2025-10-10 | -65.57 | $34.18 | 2.3M |
| 2025-10-09 | -1.48 | $35.91 | 1.4M |
| 2025-10-08 | -0.40 | $35.73 | 1.5M |
| 2025-10-07 | -36.40 | $34.76 | 1.9M |
| 2025-10-06 | -13.79 | $35.23 | 2.5M |
| 2025-10-03 | -30.15 | $34.53 | 2.7M |
| 2025-10-02 | -10.63 | $34.93 | 8.8M |
| 2025-10-01 | -18.94 | $34.53 | 2.5M |
| 2025-09-30 | -26.91 | $34.16 | 2.8M |
| 2025-09-29 | -25.25 | $34.07 | 2.4M |
| 2025-09-26 | -31.31 | $33.77 | 3.2M |
| 2025-09-25 | -29.29 | $33.87 | 2.0M |
| 2025-09-24 | -22.22 | $34.22 | 3.3M |
| 2025-09-23 | -9.90 | $34.83 | 3.4M |
| 2025-09-22 | -0.41 | $35.21 | 3.4M |
| 2025-09-19 | -0.40 | $35.03 | 2.9M |
| 2025-09-18 | -4.11 | $34.76 | 5.3M |
| 2025-09-17 | -10.06 | $34.22 | 9.7M |
| 2025-09-16 | -4.55 | $34.51 | 79.4M |
| 2025-09-15 | -1.57 | $34.51 | 813400 |
| 2025-09-12 | -10.76 | $34.04 | 804500 |
| 2025-09-11 | -6.46 | $34.26 | 1.1M |
| 2025-09-10 | -3.46 | $34.22 | 755100 |
| 2025-09-09 | -2.53 | $32.95 | 354636 |
| 2025-09-08 | -5.62 | $32.84 | 826105 |
| 2025-09-05 | -18.82 | $32.24 | 413813 |
| 2025-09-04 | -33.82 | $31.73 | 308645 |
| 2025-09-03 | -47.65 | $31.26 | 562700 |
| 2025-09-02 | -53.53 | $31.06 | 319223 |
| 2025-08-29 | -41.47 | $31.47 | 543400 |
| 2025-08-28 | -17.35 | $32.29 | 519089 |
| 2025-08-27 | -43.82 | $31.39 | 449100 |
| 2025-08-26 | -50.29 | $31.17 | 419942 |
| 2025-08-25 | -59.41 | $30.86 | 310721 |
| 2025-08-22 | -58.53 | $30.89 | 438710 |
| 2025-08-21 | -75.29 | $30.32 | 489536 |
| 2025-08-20 | -78.53 | $30.21 | 3.0M |
| 2025-08-19 | -71.47 | $30.65 | 1.1M |
| 2025-08-18 | -29.23 | $31.86 | 494100 |
| 2025-08-15 | -27.79 | $31.91 | 335300 |
| 2025-08-14 | -29.23 | $31.86 | 1.0M |
| 2025-08-13 | -4.58 | $32.72 | 2.4M |
| 2025-08-12 | -0.60 | $32.34 | 1.4M |
| 2025-08-11 | -13.65 | $31.57 | 800907 |
| 2025-08-08 | -8.66 | $31.68 | 653466 |
| 2025-08-07 | -13.13 | $31.53 | 760954 |
| 2025-08-06 | -7.72 | $31.49 | 517482 |
| 2025-08-05 | -26.69 | $30.90 | 597500 |
| 2025-08-04 | -18.33 | $31.16 | 417602 |
| 2025-08-01 | -41.46 | $30.42 | 558944 |
| 2025-07-31 | -16.14 | $31.22 | 2.8M |
| 2025-07-30 | -3.26 | $31.04 | 381739 |
| 2025-07-29 | -9.57 | $30.78 | 375300 |
| 2025-07-28 | 0.00 | $30.61 | 409028 |
| 2025-07-25 | -2.37 | $30.51 | 297500 |
| 2025-07-24 | -2.55 | $30.33 | 277397 |
| 2025-07-23 | -8.02 | $30.19 | 552496 |
| 2025-07-22 | -24.91 | $29.70 | 360128 |
| 2025-07-21 | -6.79 | $30.13 | 410000 |
| 2025-07-18 | -0.58 | $30.11 | 384043 |
| 2025-07-17 | -3.34 | $29.88 | 565125 |
| 2025-07-16 | 0.00 | $29.52 | 463900 |
| 2025-07-15 | -6.30 | $29.23 | 286100 |
| 2025-07-14 | -12.22 | $28.98 | 377630 |
| 2025-07-11 | -18.52 | $28.81 | 336303 |
| 2025-07-10 | -11.85 | $28.99 | 426600 |
| 2025-07-09 | -1.10 | $29.22 | 500576 |
| 2025-07-08 | -6.37 | $28.88 | 660019 |
| 2025-07-07 | -9.56 | $28.80 | 419000 |
| 2025-07-03 | -3.15 | $28.96 | 308105 |
| 2025-07-02 | -22.05 | $28.48 | 459347 |
| 2025-07-01 | -29.56 | $28.23 | 466500 |
| 2025-06-30 | -5.88 | $28.85 | 1.5M |
| 2025-06-27 | -4.11 | $28.68 | 506043 |
| 2025-06-26 | -0.31 | $28.60 | 419200 |
| 2025-06-25 | -5.28 | $28.10 | 338518 |
| 2025-06-24 | 0.00 | $28.00 | 406228 |
| 2025-06-23 | -8.15 | $27.31 | 457400 |
| 2025-06-20 | -23.18 | $26.96 | 426400 |
| 2025-06-18 | -6.09 | $27.33 | 421031 |
| 2025-06-17 | -11.74 | $27.20 | 341846 |
| 2025-06-16 | -7.39 | $27.30 | 373500 |
| 2025-06-13 | -22.33 | $26.84 | 469438 |
| 2025-06-12 | -4.65 | $27.22 | 532600 |
| 2025-06-11 | -7.18 | $26.98 | 720335 |
| 2025-06-10 | -13.13 | $26.83 | 1.8M |
| 2025-06-09 | -10.44 | $26.83 | 713545 |
| 2025-06-06 | -8.11 | $26.82 | 453600 |
| 2025-06-05 | -12.65 | $26.66 | 716275 |
| 2025-06-04 | -2.00 | $26.77 | 789000 |
| 2025-06-03 | -0.30 | $26.60 | 1.1M |
| 2025-06-02 | -4.04 | $26.34 | 1.1M |
| 2025-05-30 | -17.70 | $25.90 | 823800 |
| 2025-05-29 | -13.77 | $26.01 | 1.1M |
| 2025-05-28 | -4.64 | $26.03 | 1.5M |
| 2025-05-27 | -0.23 | $26.22 | 1.4M |
| 2025-05-23 | -9.41 | $25.58 | 3.0M |
| 2025-05-22 | -5.94 | $25.72 | 1.5M |
| 2025-05-21 | -12.53 | $25.39 | 8.7M |
| 2025-05-20 | -4.16 | $25.76 | 46.4M |
| 2025-05-19 | -5.51 | $25.64 | 36200 |
| 2025-05-16 | -3.51 | $25.74 | 72500 |
| 2025-05-15 | -4.79 | $25.66 | 56914 |
| 2025-05-14 | -1.60 | $25.86 | 37429 |
| 2025-05-13 | -1.98 | $25.64 | 54954 |
| 2025-05-12 | -0.94 | $24.95 | 35146 |
| 2025-05-09 | -5.23 | $23.87 | 13300 |
| 2025-05-08 | -3.88 | $23.91 | 28544 |
| 2025-05-07 | -6.74 | $23.62 | 347293 |
| 2025-05-06 | -8.51 | $23.52 | 34000 |
| 2025-05-05 | -3.21 | $23.75 | 83900 |
| 2025-05-02 | -3.57 | $23.73 | 45750 |
| 2025-05-01 | -7.50 | $23.14 | 125117 |
| 2025-04-30 | -4.04 | $22.60 | 37100 |
| 2025-04-29 | -1.57 | $22.71 | 36310 |
| 2025-04-28 | -1.40 | $22.57 | 73700 |
| 2025-04-25 | -3.89 | $22.53 | 52300 |
| 2025-04-24 | -20.12 | $22.18 | 34900 |
| 2025-04-23 | -50.00 | $21.20 | 60100 |
| 2025-04-22 | -65.37 | $20.37 | 24000 |
| 2025-04-21 | -72.50 | $19.95 | 22100 |
| 2025-04-17 | -63.16 | $20.50 | 32734 |
| 2025-04-16 | -60.27 | $20.67 | 21216 |
| 2025-04-15 | -50.08 | $21.27 | 164900 |
| 2025-04-14 | -51.10 | $21.21 | 54100 |
| 2025-04-11 | -52.12 | $21.15 | 110600 |
| 2025-04-10 | -56.20 | $20.91 | 57002 |
| 2025-04-09 | -37.35 | $22.02 | 175500 |
| 2025-04-08 | -82.00 | $19.39 | 1.0M |
| 2025-04-07 | -78.10 | $19.62 | 91600 |
| 2025-04-04 | -92.05 | $19.47 | 146400 |
| 2025-04-03 | -99.13 | $20.81 | 105687 |
| 2025-04-02 | -63.10 | $22.49 | 16230 |
| 2025-04-01 | -75.00 | $22.19 | 52039 |
| 2025-03-31 | -82.43 | $21.89 | 29449 |
| 2025-03-28 | -95.89 | $22.16 | 43302 |
| 2025-03-27 | -85.09 | $22.75 | 27132 |
| 2025-03-26 | -76.07 | $23.32 | 40600 |
| 2025-03-25 | -59.62 | $24.09 | 22536 |
| 2025-03-24 | -59.83 | $24.08 | 33198 |
| 2025-03-21 | -76.46 | $23.45 | 57500 |
| 2025-03-20 | -80.92 | $23.36 | 82640 |
| 2025-03-19 | -81.37 | $23.40 | 24600 |
| 2025-03-18 | -85.35 | $23.17 | 45127 |
| 2025-03-17 | -77.18 | $23.77 | 54752 |
| 2025-03-14 | -79.22 | $23.63 | 48800 |
| 2025-03-13 | -90.12 | $22.88 | 52845 |
| 2025-03-12 | -81.54 | $23.47 | 68700 |
| 2025-03-11 | -89.39 | $22.93 | 82100 |
| 2025-03-10 | -95.74 | $22.50 | 179500 |
| 2025-03-07 | -86.86 | $23.86 | 86744 |
| 2025-03-06 | -99.28 | $23.80 | 84200 |
| 2025-03-05 | -76.31 | $25.19 | 34000 |
| 2025-03-04 | -86.38 | $24.65 | 74031 |
| 2025-03-03 | -95.60 | $24.72 | 117622 |
| 2025-02-28 | -80.89 | $25.64 | 93511 |
| 2025-02-27 | -99.75 | $25.36 | 83145 |
| 2025-02-26 | -77.14 | $26.48 | 45386 |
| 2025-02-25 | -88.98 | $26.05 | 90564 |
| 2025-02-24 | -90.49 | $26.71 | 167900 |
| 2025-02-21 | -72.26 | $27.36 | 78120 |
| 2025-02-20 | -44.52 | $28.22 | 55051 |
| 2025-02-19 | -30.97 | $28.64 | 816459 |
| 2025-02-18 | -19.35 | $29.00 | 124131 |
| 2025-02-14 | -27.74 | $28.74 | 42500 |
| 2025-02-13 | -26.77 | $28.77 | 48426 |
| 2025-02-12 | -37.74 | $28.43 | 77200 |
| 2025-02-11 | -27.42 | $28.75 | 48701 |
| 2025-02-10 | -13.23 | $29.19 | 62600 |
| 2025-02-07 | -26.13 | $28.79 | 44714 |
| 2025-02-06 | -21.94 | $28.92 | 57800 |
| 2025-02-05 | -29.03 | $28.70 | 33100 |
| 2025-02-04 | -41.61 | $28.31 | 33500 |
| 2025-02-03 | -55.81 | $27.87 | 234615 |
| 2025-01-31 | -45.48 | $28.19 | 82900 |
| 2025-01-30 | -51.61 | $28.00 | 42900 |
| 2025-01-29 | -60.00 | $27.74 | 53200 |
| 2025-01-28 | -54.19 | $27.92 | 173000 |
| 2025-01-27 | -86.77 | $26.91 | 258400 |
| 2025-01-24 | -14.14 | $29.17 | 88633 |
| 2025-01-23 | -3.05 | $29.42 | 187845 |
| 2025-01-22 | -5.42 | $29.35 | 253722 |
| 2025-01-21 | -9.28 | $28.71 | 51607 |
| 2025-01-17 | -33.33 | $28.14 | 100901 |
| 2025-01-16 | -49.79 | $27.75 | 44000 |
| 2025-01-15 | -47.26 | $27.81 | 37300 |
| 2025-01-14 | -79.75 | $27.04 | 78538 |
| 2025-01-13 | -83.54 | $26.95 | 44400 |
| 2025-01-10 | -72.02 | $27.36 | 59600 |
| 2025-01-08 | -51.83 | $27.80 | 37500 |
| 2025-01-07 | -45.87 | $27.93 | 76344 |
| 2025-01-06 | -6.54 | $28.75 | 185701 |
| 2025-01-03 | -27.27 | $28.19 | 90100 |
| 2025-01-02 | -66.67 | $27.41 | 61160 |
| 2024-12-31 | -83.33 | $27.08 | 66500 |
| 2024-12-30 | -64.39 | $27.41 | 62300 |
| 2024-12-27 | -38.52 | $27.79 | 34034 |
| 2024-12-26 | -13.70 | $28.33 | 50700 |
| 2024-12-24 | -15.41 | $28.28 | 38700 |
| 2024-12-23 | -28.42 | $27.90 | 44900 |
| 2024-12-20 | -39.38 | $27.58 | 57102 |
| 2024-12-19 | -54.11 | $27.15 | 85900 |
| 2024-12-18 | -50.00 | $27.13 | 77400 |
| 2024-12-17 | -10.42 | $28.36 | 90299 |
| 2024-12-16 | -1.61 | $28.67 | 179537 |
| 2024-12-13 | -7.82 | $28.25 | 52900 |
| 2024-12-12 | -18.99 | $27.85 | 37100 |
| 2024-12-11 | -13.41 | $28.05 | 52001 |
| 2024-12-10 | -34.08 | $27.31 | 58870 |
| 2024-12-09 | -12.85 | $28.07 | 157500 |
| 2024-12-06 | 0.00 | $28.40 | 34956 |
| 2024-12-05 | -8.81 | $27.95 | 46900 |
| 2024-12-04 | -0.63 | $28.13 | 75200 |
| 2024-12-03 | 0.00 | $27.29 | 69942 |
| 2024-12-02 | -5.00 | $26.85 | 45100 |
| 2024-11-29 | -19.23 | $26.48 | 14600 |
| 2024-11-27 | -32.69 | $26.13 | 22822 |
| 2024-11-26 | -16.15 | $26.56 | 19500 |
| 2024-11-25 | -16.92 | $26.54 | 38100 |
| 2024-11-22 | -5.81 | $26.65 | 43400 |
| 2024-11-21 | -7.05 | $26.62 | 60739 |
| 2024-11-20 | -33.19 | $25.93 | 42111 |
| 2024-11-19 | -32.33 | $25.95 | 14267 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
16.31
2026-07-16
Close Price
$43.14
Vol: 3.4M
Average Directional Index - Detailed Analysis
Minimum
4.21
Average
22.75
Maximum
50.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 16.31 | $43.14 | 3.4M |
| 2026-07-15 | 15.68 | $45.43 | 4.7M |
| 2026-07-14 | 15.21 | $46.65 | 2.8M |
| 2026-07-13 | 15.01 | $45.42 | 2.0M |
| 2026-07-10 | 14.63 | $47.71 | 3.1M |
| 2026-07-09 | 14.51 | $48.05 | 5.3M |
| 2026-07-08 | 14.51 | $46.43 | 4.3M |
| 2026-07-07 | 13.97 | $45.56 | 2.6M |
| 2026-07-06 | 13.34 | $48.20 | 2.1M |
| 2026-07-02 | 13.21 | $47.00 | 4.7M |
| 2026-07-01 | 13.06 | $49.49 | 4.1M |
| 2026-06-30 | 13.49 | $52.72 | 3.0M |
| 2026-06-29 | 14.14 | $50.83 | 3.1M |
| 2026-06-26 | 14.49 | $49.12 | 5.5M |
| 2026-06-25 | 15.09 | $51.44 | 5.4M |
| 2026-06-24 | 15.82 | $49.69 | 3.7M |
| 2026-06-23 | 16.18 | $49.93 | 6.5M |
| 2026-06-22 | 16.78 | $54.23 | 3.5M |
| 2026-06-18 | 16.91 | $53.20 | 5.2M |
| 2026-06-17 | 17.28 | $50.37 | 3.6M |
| 2026-06-16 | 18.02 | $49.99 | 3.9M |
| 2026-06-15 | 18.79 | $52.10 | 5.0M |
| 2026-06-12 | 19.30 | $48.94 | 2.7M |
| 2026-06-11 | 20.09 | $48.84 | 3.9M |
| 2026-06-10 | 20.76 | $45.58 | 3.7M |
| 2026-06-09 | 21.05 | $46.81 | 10.6M |
| 2026-06-08 | 21.37 | $47.84 | 2.3M |
| 2026-06-05 | 22.40 | $45.55 | 7.6M |
| 2026-06-04 | 23.45 | $50.49 | 3.8M |
| 2026-06-03 | 23.78 | $51.71 | 2.8M |
| 2026-06-02 | 23.17 | $51.92 | 3.5M |
| 2026-06-01 | 22.64 | $50.96 | 4.0M |
| 2026-05-29 | 22.23 | $49.86 | 8.2M |
| 2026-05-28 | 21.99 | $50.16 | 30.6M |
| 2026-05-27 | 21.74 | $49.78 | 2.9M |
| 2026-05-26 | 21.49 | $50.00 | 3.8M |
| 2026-05-22 | 21.34 | $47.81 | 2.9M |
| 2026-05-21 | 21.64 | $47.50 | 4.9M |
| 2026-05-20 | 22.11 | $46.29 | 7.4M |
| 2026-05-19 | 22.96 | $45.00 | 2.0M |
| 2026-05-18 | 24.08 | $45.51 | 2.5M |
| 2026-05-15 | 24.87 | $46.79 | 3.5M |
| 2026-05-14 | 25.10 | $48.64 | 2.3M |
| 2026-05-13 | 24.68 | $48.42 | 2.6M |
| 2026-05-12 | 24.27 | $46.77 | 3.3M |
| 2026-05-11 | 24.08 | $48.36 | 4.3M |
| 2026-05-08 | 22.83 | $46.98 | 2.2M |
| 2026-05-07 | 21.85 | $45.14 | 2.1M |
| 2026-05-06 | 21.02 | $46.14 | 3.4M |
| 2026-05-05 | 20.07 | $44.78 | 3.8M |
| 2026-05-04 | 19.33 | $43.77 | 2.3M |
| 2026-05-01 | 18.80 | $43.63 | 4.8M |
| 2026-04-30 | 18.39 | $43.14 | 2.1M |
| 2026-04-29 | 18.13 | $41.51 | 1.9M |
| 2026-04-28 | 18.38 | $40.91 | 2.0M |
| 2026-04-27 | 18.71 | $42.44 | 2.4M |
| 2026-04-24 | 18.20 | $42.74 | 2.3M |
| 2026-04-23 | 17.66 | $40.94 | 2.9M |
| 2026-04-22 | 17.51 | $41.57 | 5.2M |
| 2026-04-21 | 17.15 | $40.39 | 3.0M |
| 2026-04-20 | 16.90 | $40.77 | 4.3M |
| 2026-04-17 | 16.77 | $40.82 | 1.7M |
| 2026-04-16 | 16.57 | $40.02 | 3.0M |
| 2026-04-15 | 16.62 | $39.58 | 2.7M |
| 2026-04-14 | 16.83 | $39.61 | 3.5M |
| 2026-04-13 | 17.05 | $38.59 | 2.2M |
| 2026-04-10 | 17.65 | $37.98 | 3.1M |
| 2026-04-09 | 18.42 | $37.35 | 2.5M |
| 2026-04-08 | 19.23 | $37.24 | 3.6M |
| 2026-04-07 | 20.07 | $34.76 | 3.5M |
| 2026-04-06 | 19.72 | $34.37 | 5.1M |
| 2026-04-02 | 19.47 | $34.22 | 4.0M |
| 2026-04-01 | 18.97 | $34.07 | 2.7M |
| 2026-03-31 | 18.79 | $32.95 | 3.2M |
| 2026-03-30 | 17.68 | $31.17 | 8.7M |
| 2026-03-27 | 16.47 | $32.62 | 2.1M |
| 2026-03-26 | 15.67 | $33.04 | 2.9M |
| 2026-03-25 | 15.03 | $35.18 | 3.4M |
| 2026-03-24 | 15.14 | $34.74 | 2.4M |
| 2026-03-23 | 14.80 | $34.59 | 2.3M |
| 2026-03-20 | 14.53 | $33.48 | 2.4M |
| 2026-03-19 | 14.07 | $34.98 | 3.2M |
| 2026-03-18 | 13.66 | $34.23 | 2.4M |
| 2026-03-17 | 13.65 | $34.30 | 2.5M |
| 2026-03-16 | 13.37 | $34.09 | 2.1M |
| 2026-03-13 | 13.09 | $33.20 | 3.6M |
| 2026-03-12 | 12.58 | $33.36 | 10.1M |
| 2026-03-11 | 12.01 | $34.44 | 1.2M |
| 2026-03-10 | 11.83 | $34.08 | 1.2M |
| 2026-03-09 | 11.63 | $33.92 | 1.6M |
| 2026-03-06 | 10.95 | $32.70 | 1.4M |
| 2026-03-05 | 10.38 | $33.77 | 1.6M |
| 2026-03-04 | 9.97 | $34.25 | 1.1M |
| 2026-03-03 | 9.78 | $33.49 | 1.6M |
| 2026-03-02 | 9.23 | $35.32 | 1.4M |
| 2026-02-27 | 9.37 | $35.01 | 1.2M |
| 2026-02-26 | 9.68 | $35.25 | 1.4M |
| 2026-02-25 | 10.07 | $36.08 | 1.4M |
| 2026-02-24 | 10.07 | $35.26 | 1.6M |
| 2026-02-23 | 10.46 | $34.61 | 1.1M |
| 2026-02-20 | 10.85 | $35.17 | 1.1M |
| 2026-02-19 | 11.41 | $34.81 | 969836 |
| 2026-02-18 | 11.61 | $34.86 | 1.1M |
| 2026-02-17 | 11.86 | $34.52 | 1.9M |
| 2026-02-13 | 11.84 | $34.56 | 2.0M |
| 2026-02-12 | 11.93 | $34.39 | 2.0M |
| 2026-02-11 | 12.23 | $35.29 | 1.6M |
| 2026-02-10 | 12.71 | $34.94 | 2.2M |
| 2026-02-09 | 13.38 | $35.34 | 1.2M |
| 2026-02-06 | 14.07 | $34.40 | 1.5M |
| 2026-02-05 | 14.20 | $32.46 | 2.2M |
| 2026-02-04 | 13.37 | $32.64 | 2.1M |
| 2026-02-03 | 12.54 | $34.26 | 1.5M |
| 2026-02-02 | 12.32 | $34.67 | 1.7M |
| 2026-01-30 | 12.48 | $34.47 | 1.3M |
| 2026-01-29 | 12.71 | $35.36 | 1.7M |
| 2026-01-28 | 12.97 | $36.07 | 2.7M |
| 2026-01-27 | 13.21 | $35.43 | 1.7M |
| 2026-01-26 | 13.88 | $34.56 | 1.1M |
| 2026-01-23 | 14.07 | $34.57 | 1.4M |
| 2026-01-22 | 14.21 | $34.49 | 1.4M |
| 2026-01-21 | 14.40 | $34.30 | 1.9M |
| 2026-01-20 | 14.37 | $33.97 | 1.4M |
| 2026-01-16 | 14.24 | $34.90 | 1.2M |
| 2026-01-15 | 14.56 | $34.72 | 1.6M |
| 2026-01-14 | 14.91 | $34.36 | 1.4M |
| 2026-01-13 | 15.07 | $35.04 | 1.2M |
| 2026-01-12 | 15.68 | $34.81 | 1.3M |
| 2026-01-09 | 16.01 | $34.33 | 1.4M |
| 2026-01-08 | 16.04 | $33.62 | 3.0M |
| 2026-01-07 | 16.02 | $34.37 | 1.3M |
| 2026-01-06 | 16.34 | $34.45 | 1.9M |
| 2026-01-05 | 16.62 | $34.05 | 1.6M |
| 2026-01-02 | 16.99 | $33.82 | 1.3M |
| 2025-12-31 | 17.24 | $33.30 | 965015 |
| 2025-12-30 | 17.12 | $33.66 | 1.2M |
| 2025-12-29 | 17.14 | $33.77 | 848414 |
| 2025-12-26 | 17.14 | $33.94 | 745900 |
| 2025-12-24 | 17.26 | $34.00 | 706413 |
| 2025-12-23 | 17.36 | $33.90 | 1.4M |
| 2025-12-22 | 17.42 | $33.70 | 1.5M |
| 2025-12-19 | 17.52 | $33.31 | 1.6M |
| 2025-12-18 | 17.34 | $32.33 | 1.9M |
| 2025-12-17 | 16.68 | $31.58 | 1.7M |
| 2025-12-16 | 15.98 | $32.71 | 1.6M |
| 2025-12-15 | 15.54 | $33.36 | 1.2M |
| 2025-12-12 | 15.42 | $33.75 | 1.5M |
| 2025-12-11 | 15.37 | $35.67 | 1.2M |
| 2025-12-10 | 15.79 | $35.80 | 1.1M |
| 2025-12-09 | 16.51 | $35.63 | 1.1M |
| 2025-12-08 | 17.11 | $35.45 | 1.2M |
| 2025-12-05 | 17.71 | $35.09 | 3.0M |
| 2025-12-04 | 18.22 | $34.79 | 1.4M |
| 2025-12-03 | 18.52 | $34.66 | 1.3M |
| 2025-12-02 | 18.77 | $34.65 | 1.6M |
| 2025-12-01 | 19.24 | $34.29 | 1.5M |
| 2025-11-28 | 19.34 | $34.77 | 729322 |
| 2025-11-26 | 19.59 | $34.26 | 2.2M |
| 2025-11-25 | 19.69 | $33.50 | 1.7M |
| 2025-11-24 | 19.36 | $33.36 | 2.6M |
| 2025-11-21 | 18.96 | $31.81 | 3.4M |
| 2025-11-20 | 17.88 | $32.08 | 4.1M |
| 2025-11-19 | 17.04 | $33.39 | 2.7M |
| 2025-11-18 | 16.44 | $32.92 | 12.3M |
| 2025-11-17 | 15.54 | $33.58 | 1.8M |
| 2025-11-14 | 14.82 | $33.91 | 1.8M |
| 2025-11-13 | 14.00 | $33.66 | 2.7M |
| 2025-11-12 | 13.37 | $35.32 | 1.4M |
| 2025-11-11 | 13.35 | $35.47 | 1.1M |
| 2025-11-10 | 13.37 | $36.18 | 1.5M |
| 2025-11-07 | 13.58 | $34.87 | 1.6M |
| 2025-11-06 | 13.07 | $35.15 | 2.0M |
| 2025-11-05 | 13.06 | $36.25 | 1.5M |
| 2025-11-04 | 13.40 | $36.07 | 2.8M |
| 2025-11-03 | 13.93 | $37.51 | 2.4M |
| 2025-10-31 | 14.13 | $37.44 | 2.2M |
| 2025-10-30 | 14.40 | $37.01 | 2.0M |
| 2025-10-29 | 14.75 | $37.88 | 2.0M |
| 2025-10-28 | 14.83 | $37.14 | 1.9M |
| 2025-10-27 | 15.31 | $36.52 | 2.1M |
| 2025-10-24 | 16.07 | $35.71 | 1.3M |
| 2025-10-23 | 16.47 | $34.99 | 1.1M |
| 2025-10-22 | 16.38 | $34.23 | 1.9M |
| 2025-10-21 | 16.17 | $34.84 | 1.5M |
| 2025-10-20 | 16.44 | $35.09 | 1.7M |
| 2025-10-17 | 16.94 | $34.83 | 1.1M |
| 2025-10-16 | 17.24 | $35.13 | 3.5M |
| 2025-10-15 | 17.88 | $34.94 | 1.8M |
| 2025-10-14 | 18.34 | $34.26 | 1.4M |
| 2025-10-13 | 18.54 | $35.41 | 2.3M |
| 2025-10-10 | 19.37 | $34.18 | 2.3M |
| 2025-10-09 | 20.24 | $35.91 | 1.4M |
| 2025-10-08 | 20.48 | $35.73 | 1.5M |
| 2025-10-07 | 20.84 | $34.76 | 1.9M |
| 2025-10-06 | 21.45 | $35.23 | 2.5M |
| 2025-10-03 | 21.44 | $34.53 | 2.7M |
| 2025-10-02 | 21.70 | $34.93 | 8.8M |
| 2025-10-01 | 21.75 | $34.53 | 2.5M |
| 2025-09-30 | 22.09 | $34.16 | 2.8M |
| 2025-09-29 | 22.70 | $34.07 | 2.4M |
| 2025-09-26 | 23.15 | $33.77 | 3.2M |
| 2025-09-25 | 23.91 | $33.87 | 2.0M |
| 2025-09-24 | 24.71 | $34.22 | 3.3M |
| 2025-09-23 | 24.95 | $34.83 | 3.4M |
| 2025-09-22 | 24.66 | $35.21 | 3.4M |
| 2025-09-19 | 24.16 | $35.03 | 2.9M |
| 2025-09-18 | 23.72 | $34.76 | 5.3M |
| 2025-09-17 | 23.30 | $34.22 | 9.7M |
| 2025-09-16 | 23.05 | $34.51 | 79.4M |
| 2025-09-15 | 22.27 | $34.51 | 813400 |
| 2025-09-12 | 21.55 | $34.04 | 804500 |
| 2025-09-11 | 20.92 | $34.26 | 1.1M |
| 2025-09-10 | 20.03 | $34.22 | 755100 |
| 2025-09-09 | 19.17 | $32.95 | 354636 |
| 2025-09-08 | 18.88 | $32.84 | 826105 |
| 2025-09-05 | 18.59 | $32.24 | 413813 |
| 2025-09-04 | 18.55 | $31.73 | 308645 |
| 2025-09-03 | 18.97 | $31.26 | 562700 |
| 2025-09-02 | 19.61 | $31.06 | 319223 |
| 2025-08-29 | 20.52 | $31.47 | 543400 |
| 2025-08-28 | 20.74 | $32.29 | 519089 |
| 2025-08-27 | 20.73 | $31.39 | 449100 |
| 2025-08-26 | 21.40 | $31.17 | 419942 |
| 2025-08-25 | 22.24 | $30.86 | 310721 |
| 2025-08-22 | 23.26 | $30.89 | 438710 |
| 2025-08-21 | 24.33 | $30.32 | 489536 |
| 2025-08-20 | 25.27 | $30.21 | 3.0M |
| 2025-08-19 | 26.12 | $30.65 | 1.1M |
| 2025-08-18 | 27.08 | $31.86 | 494100 |
| 2025-08-15 | 27.02 | $31.91 | 335300 |
| 2025-08-14 | 26.96 | $31.86 | 1.0M |
| 2025-08-13 | 26.74 | $32.72 | 2.4M |
| 2025-08-12 | 25.98 | $32.34 | 1.4M |
| 2025-08-11 | 25.47 | $31.57 | 800907 |
| 2025-08-08 | 25.23 | $31.68 | 653466 |
| 2025-08-07 | 24.88 | $31.53 | 760954 |
| 2025-08-06 | 24.52 | $31.49 | 517482 |
| 2025-08-05 | 24.40 | $30.90 | 597500 |
| 2025-08-04 | 24.34 | $31.16 | 417602 |
| 2025-08-01 | 24.44 | $30.42 | 558944 |
| 2025-07-31 | 24.87 | $31.22 | 2.8M |
| 2025-07-30 | 24.11 | $31.04 | 381739 |
| 2025-07-29 | 23.71 | $30.78 | 375300 |
| 2025-07-28 | 23.33 | $30.61 | 409028 |
| 2025-07-25 | 23.30 | $30.51 | 297500 |
| 2025-07-24 | 23.29 | $30.33 | 277397 |
| 2025-07-23 | 23.42 | $30.19 | 552496 |
| 2025-07-22 | 23.73 | $29.70 | 360128 |
| 2025-07-21 | 24.10 | $30.13 | 410000 |
| 2025-07-18 | 23.56 | $30.11 | 384043 |
| 2025-07-17 | 23.18 | $29.88 | 565125 |
| 2025-07-16 | 22.88 | $29.52 | 463900 |
| 2025-07-15 | 22.93 | $29.23 | 286100 |
| 2025-07-14 | 22.77 | $28.98 | 377630 |
| 2025-07-11 | 22.87 | $28.81 | 336303 |
| 2025-07-10 | 22.84 | $28.99 | 426600 |
| 2025-07-09 | 22.81 | $29.22 | 500576 |
| 2025-07-08 | 22.46 | $28.88 | 660019 |
| 2025-07-07 | 22.26 | $28.80 | 419000 |
| 2025-07-03 | 22.12 | $28.96 | 308105 |
| 2025-07-02 | 21.90 | $28.48 | 459347 |
| 2025-07-01 | 22.02 | $28.23 | 466500 |
| 2025-06-30 | 22.15 | $28.85 | 1.5M |
| 2025-06-27 | 21.40 | $28.68 | 506043 |
| 2025-06-26 | 20.75 | $28.60 | 419200 |
| 2025-06-25 | 20.20 | $28.10 | 338518 |
| 2025-06-24 | 19.86 | $28.00 | 406228 |
| 2025-06-23 | 19.69 | $27.31 | 457400 |
| 2025-06-20 | 20.07 | $26.96 | 426400 |
| 2025-06-18 | 20.29 | $27.33 | 421031 |
| 2025-06-17 | 20.16 | $27.20 | 341846 |
| 2025-06-16 | 20.03 | $27.30 | 373500 |
| 2025-06-13 | 19.89 | $26.84 | 469438 |
| 2025-06-12 | 19.97 | $27.22 | 532600 |
| 2025-06-11 | 19.65 | $26.98 | 720335 |
| 2025-06-10 | 19.46 | $26.83 | 1.8M |
| 2025-06-09 | 19.36 | $26.83 | 713545 |
| 2025-06-06 | 19.13 | $26.82 | 453600 |
| 2025-06-05 | 18.81 | $26.66 | 716275 |
| 2025-06-04 | 18.46 | $26.77 | 789000 |
| 2025-06-03 | 18.25 | $26.60 | 1.1M |
| 2025-06-02 | 18.17 | $26.34 | 1.1M |
| 2025-05-30 | 18.25 | $25.90 | 823800 |
| 2025-05-29 | 18.61 | $26.01 | 1.1M |
| 2025-05-28 | 18.60 | $26.03 | 1.5M |
| 2025-05-27 | 18.75 | $26.22 | 1.4M |
| 2025-05-23 | 18.91 | $25.58 | 3.0M |
| 2025-05-22 | 19.41 | $25.72 | 1.5M |
| 2025-05-21 | 19.76 | $25.39 | 8.7M |
| 2025-05-20 | 20.13 | $25.76 | 46.4M |
| 2025-05-19 | 20.30 | $25.64 | 36200 |
| 2025-05-16 | 20.59 | $25.74 | 72500 |
| 2025-05-15 | 20.64 | $25.66 | 56914 |
| 2025-05-14 | 20.69 | $25.86 | 37429 |
| 2025-05-13 | 20.57 | $25.64 | 54954 |
| 2025-05-12 | 20.55 | $24.95 | 35146 |
| 2025-05-09 | 20.89 | $23.87 | 13300 |
| 2025-05-08 | 21.77 | $23.91 | 28544 |
| 2025-05-07 | 22.70 | $23.62 | 347293 |
| 2025-05-06 | 23.85 | $23.52 | 34000 |
| 2025-05-05 | 25.06 | $23.75 | 83900 |
| 2025-05-02 | 26.32 | $23.73 | 45750 |
| 2025-05-01 | 27.59 | $23.14 | 125117 |
| 2025-04-30 | 28.94 | $22.60 | 37100 |
| 2025-04-29 | 29.81 | $22.71 | 36310 |
| 2025-04-28 | 30.99 | $22.57 | 73700 |
| 2025-04-25 | 32.12 | $22.53 | 52300 |
| 2025-04-24 | 33.30 | $22.18 | 34900 |
| 2025-04-23 | 34.31 | $21.20 | 60100 |
| 2025-04-22 | 35.08 | $20.37 | 24000 |
| 2025-04-21 | 35.15 | $19.95 | 22100 |
| 2025-04-17 | 35.05 | $20.50 | 32734 |
| 2025-04-16 | 35.23 | $20.67 | 21216 |
| 2025-04-15 | 35.42 | $21.27 | 164900 |
| 2025-04-14 | 35.94 | $21.21 | 54100 |
| 2025-04-11 | 36.49 | $21.15 | 110600 |
| 2025-04-10 | 36.66 | $20.91 | 57002 |
| 2025-04-09 | 36.84 | $22.02 | 175500 |
| 2025-04-08 | 37.03 | $19.39 | 1.0M |
| 2025-04-07 | 36.25 | $19.62 | 91600 |
| 2025-04-04 | 35.28 | $19.47 | 146400 |
| 2025-04-03 | 34.42 | $20.81 | 105687 |
| 2025-04-02 | 33.98 | $22.49 | 16230 |
| 2025-04-01 | 33.87 | $22.19 | 52039 |
| 2025-03-31 | 33.44 | $21.89 | 29449 |
| 2025-03-28 | 32.69 | $22.16 | 43302 |
| 2025-03-27 | 32.17 | $22.75 | 27132 |
| 2025-03-26 | 31.89 | $23.32 | 40600 |
| 2025-03-25 | 31.76 | $24.09 | 22536 |
| 2025-03-24 | 32.01 | $24.08 | 33198 |
| 2025-03-21 | 32.22 | $23.45 | 57500 |
| 2025-03-20 | 31.85 | $23.36 | 82640 |
| 2025-03-19 | 31.55 | $23.40 | 24600 |
| 2025-03-18 | 31.23 | $23.17 | 45127 |
| 2025-03-17 | 30.81 | $23.77 | 54752 |
| 2025-03-14 | 30.55 | $23.63 | 48800 |
| 2025-03-13 | 30.06 | $22.88 | 52845 |
| 2025-03-12 | 29.27 | $23.47 | 68700 |
| 2025-03-11 | 28.59 | $22.93 | 82100 |
| 2025-03-10 | 27.51 | $22.50 | 179500 |
| 2025-03-07 | 26.36 | $23.86 | 86744 |
| 2025-03-06 | 25.40 | $23.80 | 84200 |
| 2025-03-05 | 24.61 | $25.19 | 34000 |
| 2025-03-04 | 24.07 | $24.65 | 74031 |
| 2025-03-03 | 23.44 | $24.72 | 117622 |
| 2025-02-28 | 23.01 | $25.64 | 93511 |
| 2025-02-27 | 22.65 | $25.36 | 83145 |
| 2025-02-26 | 22.51 | $26.48 | 45386 |
| 2025-02-25 | 22.76 | $26.05 | 90564 |
| 2025-02-24 | 22.91 | $26.71 | 167900 |
| 2025-02-21 | 23.44 | $27.36 | 78120 |
| 2025-02-20 | 24.46 | $28.22 | 55051 |
| 2025-02-19 | 25.62 | $28.64 | 816459 |
| 2025-02-18 | 26.45 | $29.00 | 124131 |
| 2025-02-14 | 27.12 | $28.74 | 42500 |
| 2025-02-13 | 27.92 | $28.77 | 48426 |
| 2025-02-12 | 28.83 | $28.43 | 77200 |
| 2025-02-11 | 29.89 | $28.75 | 48701 |
| 2025-02-10 | 30.69 | $29.19 | 62600 |
| 2025-02-07 | 31.27 | $28.79 | 44714 |
| 2025-02-06 | 31.88 | $28.92 | 57800 |
| 2025-02-05 | 32.63 | $28.70 | 33100 |
| 2025-02-04 | 33.53 | $28.31 | 33500 |
| 2025-02-03 | 34.67 | $27.87 | 234615 |
| 2025-01-31 | 35.98 | $28.19 | 82900 |
| 2025-01-30 | 36.86 | $28.00 | 42900 |
| 2025-01-29 | 38.06 | $27.74 | 53200 |
| 2025-01-28 | 39.37 | $27.92 | 173000 |
| 2025-01-27 | 40.78 | $26.91 | 258400 |
| 2025-01-24 | 42.41 | $29.17 | 88633 |
| 2025-01-23 | 42.57 | $29.42 | 187845 |
| 2025-01-22 | 42.79 | $29.35 | 253722 |
| 2025-01-21 | 42.86 | $28.71 | 51607 |
| 2025-01-17 | 43.17 | $28.14 | 100901 |
| 2025-01-16 | 43.64 | $27.75 | 44000 |
| 2025-01-15 | 44.22 | $27.81 | 37300 |
| 2025-01-14 | 44.91 | $27.04 | 78538 |
| 2025-01-13 | 45.80 | $26.95 | 44400 |
| 2025-01-10 | 46.90 | $27.36 | 59600 |
| 2025-01-08 | 47.85 | $27.80 | 37500 |
| 2025-01-07 | 48.53 | $27.93 | 76344 |
| 2025-01-06 | 48.98 | $28.75 | 185701 |
| 2025-01-03 | 48.93 | $28.19 | 90100 |
| 2025-01-02 | 49.06 | $27.41 | 61160 |
| 2024-12-31 | 49.35 | $27.08 | 66500 |
| 2024-12-30 | 49.67 | $27.41 | 62300 |
| 2024-12-27 | 49.95 | $27.79 | 34034 |
| 2024-12-26 | 50.02 | $28.33 | 50700 |
| 2024-12-24 | 49.73 | $28.28 | 38700 |
| 2024-12-23 | 49.45 | $27.90 | 44900 |
| 2024-12-20 | 49.22 | $27.58 | 57102 |
| 2024-12-19 | 48.99 | $27.15 | 85900 |
| 2024-12-18 | 48.57 | $27.13 | 77400 |
| 2024-12-17 | 48.14 | $28.36 | 90299 |
| 2024-12-16 | 47.07 | $28.67 | 179537 |
| 2024-12-13 | 45.80 | $28.25 | 52900 |
| 2024-12-12 | 44.50 | $27.85 | 37100 |
| 2024-12-11 | 43.16 | $28.05 | 52001 |
| 2024-12-10 | 41.76 | $27.31 | 58870 |
| 2024-12-09 | 40.28 | $28.07 | 157500 |
| 2024-12-06 | 38.42 | $28.40 | 34956 |
| 2024-12-05 | 36.31 | $27.95 | 46900 |
| 2024-12-04 | 34.10 | $28.13 | 75200 |
| 2024-12-03 | 31.79 | $27.29 | 69942 |
| 2024-12-02 | 29.40 | $26.85 | 45100 |
| 2024-11-29 | 26.91 | $26.48 | 14600 |
| 2024-11-27 | 24.31 | $26.13 | 22822 |
| 2024-11-26 | 21.57 | $26.56 | 19500 |
| 2024-11-25 | 18.44 | $26.54 | 38100 |
| 2024-11-22 | 15.14 | $26.65 | 43400 |
| 2024-11-21 | 11.67 | $26.62 | 60739 |
| 2024-11-20 | 8.02 | $25.93 | 42111 |
| 2024-11-19 | 4.21 | $25.95 | 14267 |
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