Is iShares BBB-B CLO Active ETF (BCLO) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares BBB-B CLO Active ETF (BCLO) research center and poll results.
NASDAQ : BCLO
iShares BBB-B CLO Active ETF
$49.57 USD
$0.04 (0.08%)
- Volume
- 242
- Average Volume
- 5.46K
- Market Capitalization
- $84.27M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.22
- Year Low
- $48.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
49.62
2026-07-17
Close Price
$49.57
Vol: 249
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.73
Average
49.64
Maximum
50.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.62 | $49.57 | 249 |
| 2026-07-16 | 49.63 | $49.54 | 976 |
| 2026-07-15 | 49.65 | $49.52 | 1427 |
| 2026-07-14 | 49.66 | $49.53 | 2335 |
| 2026-07-13 | 49.67 | $49.51 | 13446 |
| 2026-07-10 | 49.68 | $49.48 | 8300 |
| 2026-07-09 | 49.69 | $49.49 | 16818 |
| 2026-07-08 | 49.70 | $49.48 | 2992 |
| 2026-07-07 | 49.71 | $49.58 | 1728 |
| 2026-07-06 | 49.72 | $49.55 | 5641 |
| 2026-07-02 | 49.72 | $49.53 | 844 |
| 2026-07-01 | 49.73 | $49.53 | 64513 |
| 2026-06-30 | 49.73 | $49.78 | 7522 |
| 2026-06-29 | 49.73 | $49.80 | 7629 |
| 2026-06-26 | 49.73 | $49.74 | 3753 |
| 2026-06-25 | 49.74 | $49.81 | 3092 |
| 2026-06-24 | 49.74 | $49.78 | 2326 |
| 2026-06-23 | 49.74 | $49.80 | 5333 |
| 2026-06-22 | 49.74 | $49.74 | 6718 |
| 2026-06-18 | 49.74 | $49.73 | 5000 |
| 2026-06-17 | 49.74 | $49.76 | 2700 |
| 2026-06-16 | 49.74 | $49.76 | 1532 |
| 2026-06-15 | 49.74 | $49.77 | 2823 |
| 2026-06-12 | 49.73 | $49.75 | 1941 |
| 2026-06-11 | 49.73 | $49.71 | 2534 |
| 2026-06-10 | 49.72 | $49.71 | 401 |
| 2026-06-09 | 49.71 | $49.72 | 1300 |
| 2026-06-08 | 49.71 | $49.70 | 2000 |
| 2026-06-05 | 49.70 | $49.66 | 1953 |
| 2026-06-04 | 49.69 | $49.66 | 6709 |
| 2026-06-03 | 49.68 | $49.66 | 5830 |
| 2026-06-02 | 49.67 | $49.64 | 2300 |
| 2026-06-01 | 49.65 | $49.64 | 9308 |
| 2026-05-29 | 49.65 | $49.89 | 1312 |
| 2026-05-28 | 49.64 | $49.89 | 744 |
| 2026-05-27 | 49.63 | $49.84 | 1739 |
| 2026-05-26 | 49.63 | $49.85 | 600 |
| 2026-05-22 | 49.61 | $49.80 | 8200 |
| 2026-05-21 | 49.59 | $49.74 | 12445 |
| 2026-05-20 | 49.58 | $49.74 | 27000 |
| 2026-05-19 | 49.57 | $49.69 | 400 |
| 2026-05-18 | 49.54 | $49.69 | 1285 |
| 2026-05-15 | 49.51 | $49.67 | 100 |
| 2026-05-14 | 49.49 | $49.62 | 1445 |
| 2026-05-13 | 49.46 | $49.59 | 1648 |
| 2026-05-12 | 49.43 | $49.57 | 1011 |
| 2026-05-11 | 49.41 | $49.57 | 3200 |
| 2026-05-08 | 49.39 | $49.52 | 2139 |
| 2026-05-07 | 49.37 | $49.53 | 1605 |
| 2026-05-06 | 49.35 | $49.55 | 1136 |
| 2026-05-05 | 49.33 | $49.32 | 2344 |
| 2026-05-04 | 49.32 | $49.32 | 12000 |
| 2026-05-01 | 49.31 | $49.51 | 6823 |
| 2026-04-30 | 49.28 | $49.77 | 1113 |
| 2026-04-29 | 49.23 | $49.77 | 1700 |
| 2026-04-28 | 49.19 | $49.72 | 2209 |
| 2026-04-27 | 49.16 | $49.57 | 5736 |
| 2026-04-24 | 49.13 | $49.42 | 5232 |
| 2026-04-23 | 49.12 | $49.54 | 12749 |
| 2026-04-22 | 49.10 | $49.44 | 14735 |
| 2026-04-21 | 49.07 | $49.17 | 632 |
| 2026-04-20 | 49.06 | $49.11 | 13300 |
| 2026-04-17 | 49.04 | $49.13 | 3286 |
| 2026-04-16 | 49.02 | $49.01 | 4004 |
| 2026-04-15 | 49.00 | $49.10 | 10400 |
| 2026-04-14 | 48.98 | $49.12 | 7400 |
| 2026-04-13 | 48.97 | $49.20 | 1000 |
| 2026-04-10 | 48.94 | $49.13 | 100 |
| 2026-04-09 | 48.92 | $49.11 | 1917 |
| 2026-04-08 | 48.91 | $49.12 | 3452 |
| 2026-04-07 | 48.88 | $49.12 | 10100 |
| 2026-04-06 | 48.87 | $49.04 | 500 |
| 2026-04-02 | 48.86 | $49.01 | 13105 |
| 2026-04-01 | 48.85 | $48.76 | 135 |
| 2026-03-31 | 48.85 | $49.00 | 23920 |
| 2026-03-30 | 48.84 | $49.00 | 1788 |
| 2026-03-27 | 48.83 | $49.07 | 8703 |
| 2026-03-26 | 48.84 | $49.14 | 1222 |
| 2026-03-25 | 48.85 | $49.12 | 2400 |
| 2026-03-24 | 48.86 | $48.91 | 250 |
| 2026-03-23 | 48.89 | $48.91 | 6600 |
| 2026-03-20 | 48.92 | $48.76 | 700 |
| 2026-03-19 | 48.97 | $48.75 | 200 |
| 2026-03-18 | 49.01 | $48.68 | 1400 |
| 2026-03-17 | 49.07 | $48.72 | 2300 |
| 2026-03-16 | 49.12 | $48.80 | 3944 |
| 2026-03-13 | 49.16 | $48.71 | 21600 |
| 2026-03-12 | 49.21 | $48.72 | 4500 |
| 2026-03-11 | 49.27 | $48.77 | 2100 |
| 2026-03-10 | 49.32 | $48.66 | 1500 |
| 2026-03-09 | 49.38 | $48.78 | 2997 |
| 2026-03-06 | 49.43 | $48.83 | 11315 |
| 2026-03-05 | 49.47 | $48.82 | 5400 |
| 2026-03-04 | 49.52 | $48.84 | 3234 |
| 2026-03-03 | 49.57 | $48.76 | 6806 |
| 2026-03-02 | 49.63 | $48.86 | 16200 |
| 2026-02-27 | 49.68 | $49.21 | 1700 |
| 2026-02-26 | 49.73 | $49.33 | 1533 |
| 2026-02-25 | 49.76 | $49.40 | 4100 |
| 2026-02-24 | 49.79 | $49.54 | 5700 |
| 2026-02-23 | 49.81 | $49.55 | 4400 |
| 2026-02-20 | 49.83 | $49.64 | 1880 |
| 2026-02-19 | 49.85 | $49.65 | 8524 |
| 2026-02-18 | 49.86 | $49.73 | 15200 |
| 2026-02-17 | 49.87 | $49.73 | 8900 |
| 2026-02-13 | 49.88 | $49.72 | 6129 |
| 2026-02-12 | 49.88 | $49.70 | 1400 |
| 2026-02-11 | 49.88 | $49.82 | 31300 |
| 2026-02-10 | 49.87 | $49.84 | 1540 |
| 2026-02-09 | 49.87 | $49.80 | 18919 |
| 2026-02-06 | 49.87 | $49.73 | 1936 |
| 2026-02-05 | 49.87 | $49.77 | 6930 |
| 2026-02-04 | 49.87 | $49.86 | 3029 |
| 2026-02-03 | 49.86 | $49.84 | 3200 |
| 2026-02-02 | 49.85 | $49.82 | 4700 |
| 2026-01-30 | 49.84 | $50.01 | 1400 |
| 2026-01-29 | 49.82 | $50.04 | 11048 |
| 2026-01-28 | 49.80 | $50.00 | 2700 |
| 2026-01-27 | 49.78 | $49.97 | 1200 |
| 2026-01-26 | 49.76 | $49.98 | 1505 |
| 2026-01-23 | 49.74 | $49.95 | 3300 |
| 2026-01-22 | 49.72 | $49.96 | 5100 |
| 2026-01-21 | 49.70 | $49.97 | 2402 |
| 2026-01-20 | 49.68 | $49.91 | 5837 |
| 2026-01-16 | 49.67 | $49.89 | 7000 |
| 2026-01-15 | 49.67 | $49.74 | 8938 |
| 2026-01-14 | 49.67 | $49.71 | 16400 |
| 2026-01-13 | 49.67 | $49.70 | 13300 |
| 2026-01-12 | 49.67 | $49.76 | 9500 |
| 2026-01-09 | 49.66 | $49.73 | 9230 |
| 2026-01-08 | 49.66 | $49.75 | 524 |
| 2026-01-07 | 49.66 | $49.74 | 5118 |
| 2026-01-06 | 49.66 | $49.73 | 4900 |
| 2026-01-05 | 49.65 | $49.70 | 7310 |
| 2026-01-02 | 49.65 | $49.65 | 700 |
| 2025-12-31 | 49.65 | $49.60 | 827 |
| 2025-12-30 | 49.65 | $49.62 | 4700 |
| 2025-12-29 | 49.65 | $49.59 | 3205 |
| 2025-12-26 | 49.67 | $49.58 | 4100 |
| 2025-12-24 | 49.68 | $49.57 | 426 |
| 2025-12-23 | 49.70 | $49.59 | 1502 |
| 2025-12-22 | 49.71 | $49.54 | 7717 |
| 2025-12-19 | 49.73 | $49.50 | 918 |
| 2025-12-18 | 49.74 | $49.79 | 700 |
| 2025-12-17 | 49.74 | $49.72 | 600 |
| 2025-12-16 | 49.75 | $49.74 | 2000 |
| 2025-12-15 | 49.76 | $49.71 | 3441 |
| 2025-12-12 | 49.76 | $49.71 | 526 |
| 2025-12-11 | 49.76 | $49.68 | 6900 |
| 2025-12-10 | 49.77 | $49.72 | 627 |
| 2025-12-09 | 49.77 | $49.72 | 500 |
| 2025-12-08 | 49.77 | $49.69 | 4600 |
| 2025-12-05 | 49.77 | $49.61 | 3500 |
| 2025-12-04 | 49.78 | $49.63 | 23500 |
| 2025-12-03 | 49.78 | $49.62 | 3407 |
| 2025-12-02 | 49.79 | $49.68 | 1120 |
| 2025-12-01 | 49.79 | $49.69 | 6400 |
| 2025-11-28 | 49.80 | $49.89 | 1800 |
| 2025-11-26 | 49.80 | $49.86 | 2439 |
| 2025-11-25 | 49.81 | $49.87 | 2200 |
| 2025-11-24 | 49.81 | $49.86 | 400 |
| 2025-11-21 | 49.81 | $49.85 | 1133 |
| 2025-11-20 | 49.81 | $49.79 | 6008 |
| 2025-11-19 | 49.81 | $49.85 | 4200 |
| 2025-11-18 | 49.82 | $49.83 | 400 |
| 2025-11-17 | 49.82 | $49.84 | 1400 |
| 2025-11-14 | 49.80 | $49.81 | 1200 |
| 2025-11-13 | 49.79 | $49.74 | 4727 |
| 2025-11-12 | 49.79 | $49.77 | 4400 |
| 2025-11-11 | 49.80 | $49.78 | 1911 |
| 2025-11-10 | 49.81 | $49.77 | 5600 |
| 2025-11-07 | 49.82 | $49.71 | 400 |
| 2025-11-06 | 49.83 | $49.72 | 1000 |
| 2025-11-05 | 49.84 | $49.71 | 1500 |
| 2025-11-04 | 49.85 | $49.71 | 2800 |
| 2025-11-03 | 49.87 | $49.70 | 7900 |
| 2025-10-31 | 49.88 | $49.96 | 6707 |
| 2025-10-30 | 49.88 | $49.94 | 1046 |
| 2025-10-29 | 49.88 | $49.96 | 2923 |
| 2025-10-28 | 49.88 | $49.89 | 2511 |
| 2025-10-27 | 49.89 | $49.89 | 5000 |
| 2025-10-24 | 49.91 | $49.84 | 2448 |
| 2025-10-23 | 49.92 | $49.86 | 13600 |
| 2025-10-22 | 49.93 | $49.87 | 3117 |
| 2025-10-21 | 49.94 | $49.83 | 3840 |
| 2025-10-20 | 49.95 | $49.60 | 2600 |
| 2025-10-17 | 49.98 | $49.59 | 2300 |
| 2025-10-16 | 50.00 | $49.66 | 8600 |
| 2025-10-15 | 50.02 | $49.98 | 3700 |
| 2025-10-14 | 50.02 | $50.04 | 55742 |
| 2025-10-13 | 50.02 | $49.99 | 4700 |
| 2025-10-10 | 50.02 | $49.83 | 2524 |
| 2025-10-09 | 50.02 | $49.97 | 3108 |
| 2025-10-08 | 50.02 | $49.96 | 400 |
| 2025-10-07 | 50.02 | $49.95 | 5013 |
| 2025-10-06 | 50.02 | $49.96 | 2436 |
| 2025-10-03 | 50.02 | $49.96 | 2000 |
| 2025-10-02 | 50.01 | $49.93 | 5825 |
| 2025-10-01 | 50.01 | $49.90 | 9700 |
| 2025-09-30 | 50.01 | $50.20 | 1200 |
| 2025-09-29 | 50.00 | $50.18 | 1200 |
| 2025-09-26 | 50.00 | $50.13 | 3600 |
| 2025-09-25 | 50.00 | $50.11 | 1100 |
| 2025-09-24 | 50.00 | $50.08 | 313 |
| 2025-09-23 | 50.00 | $50.06 | 320 |
| 2025-09-22 | 50.00 | $50.07 | 600 |
| 2025-09-19 | 50.00 | $50.04 | 700 |
| 2025-09-18 | 50.01 | $50.02 | 11300 |
| 2025-09-17 | 50.01 | $50.03 | 923 |
| 2025-09-16 | 50.01 | $50.01 | 2700 |
| 2025-09-15 | 50.01 | $49.99 | 29000 |
| 2025-09-12 | 50.00 | $49.94 | 6400 |
| 2025-09-11 | 50.00 | $49.97 | 3100 |
| 2025-09-10 | 49.99 | $49.94 | 11415 |
| 2025-09-09 | 49.98 | $49.92 | 3000 |
| 2025-09-08 | 49.98 | $49.90 | 400 |
| 2025-09-05 | 49.97 | $49.84 | 1800 |
| 2025-09-04 | 49.96 | $49.93 | 1300 |
| 2025-09-03 | 49.96 | $49.93 | 700 |
| 2025-09-02 | 49.95 | $49.91 | 3700 |
| 2025-08-29 | 49.94 | $50.15 | 9600 |
| 2025-08-28 | 49.91 | $50.11 | 800 |
| 2025-08-27 | 49.91 | $50.10 | 8439 |
| 2025-08-26 | 49.90 | $50.12 | 52220 |
| 2025-08-25 | 49.89 | $50.13 | 6600 |
| 2025-08-22 | 49.88 | $50.09 | 1900 |
| 2025-08-21 | 49.87 | $50.07 | 2200 |
| 2025-08-20 | 49.86 | $50.04 | 3311 |
| 2025-08-19 | 49.86 | $50.03 | 6300 |
| 2025-08-18 | 49.85 | $50.02 | 2624 |
| 2025-08-15 | 49.84 | $49.90 | 400 |
| 2025-08-14 | 49.84 | $49.88 | 6100 |
| 2025-08-13 | 49.83 | $49.83 | 2628 |
| 2025-08-12 | 49.83 | $49.79 | 1000 |
| 2025-08-11 | 49.83 | $49.78 | 3200 |
| 2025-08-08 | 49.83 | $49.74 | 4749 |
| 2025-08-07 | 49.83 | $49.71 | 800 |
| 2025-08-06 | 49.84 | $49.77 | 325 |
| 2025-08-05 | 49.83 | $49.74 | 1133 |
| 2025-08-04 | 49.84 | $49.76 | 3400 |
| 2025-08-01 | 49.83 | $49.64 | 2500 |
| 2025-07-31 | 49.84 | $49.99 | 1700 |
| 2025-07-30 | 49.82 | $49.96 | 3719 |
| 2025-07-29 | 49.81 | $49.95 | 3426 |
| 2025-07-28 | 49.80 | $49.93 | 2700 |
| 2025-07-25 | 49.80 | $49.93 | 1541 |
| 2025-07-24 | 49.79 | $49.89 | 2616 |
| 2025-07-23 | 49.79 | $49.89 | 1300 |
| 2025-07-22 | 49.78 | $49.90 | 1200 |
| 2025-07-21 | 49.78 | $49.85 | 944 |
| 2025-07-18 | 49.77 | $49.81 | 400 |
| 2025-07-17 | 49.77 | $49.81 | 622 |
| 2025-07-16 | 49.77 | $49.82 | 500 |
| 2025-07-15 | 49.77 | $49.78 | 3300 |
| 2025-07-14 | 49.76 | $49.75 | 2400 |
| 2025-07-11 | 49.76 | $49.78 | 1300 |
| 2025-07-10 | 49.76 | $49.76 | 300 |
| 2025-07-09 | 49.76 | $49.75 | 7038 |
| 2025-07-08 | 49.76 | $49.75 | 2300 |
| 2025-07-07 | 49.76 | $49.70 | 3100 |
| 2025-07-03 | 49.76 | $49.70 | 700 |
| 2025-07-02 | 49.75 | $49.71 | 2800 |
| 2025-07-01 | 49.75 | $49.65 | 200 |
| 2025-06-30 | 49.75 | $49.88 | 138 |
| 2025-06-27 | 49.75 | $49.85 | 3839 |
| 2025-06-26 | 49.76 | $49.83 | 4044 |
| 2025-06-25 | 49.75 | $49.78 | 1022 |
| 2025-06-24 | 49.74 | $49.76 | 1612 |
| 2025-06-23 | 49.73 | $49.78 | 1518 |
| 2025-06-20 | 49.73 | $49.79 | 10700 |
| 2025-06-18 | 49.72 | $49.75 | 340 |
| 2025-06-17 | 49.71 | $49.79 | 4400 |
| 2025-06-16 | 49.70 | $49.78 | 400 |
| 2025-06-13 | 49.69 | $49.75 | 4728 |
| 2025-06-12 | 49.68 | $49.75 | 1120 |
| 2025-06-11 | 49.65 | $49.76 | 600 |
| 2025-06-10 | 49.64 | $49.68 | 6312 |
| 2025-06-09 | 49.63 | $49.75 | 4800 |
| 2025-06-06 | 49.61 | $49.72 | 9218 |
| 2025-06-05 | 49.59 | $49.69 | 2100 |
| 2025-06-04 | 49.56 | $49.64 | 3314 |
| 2025-06-03 | 49.54 | $49.70 | 434 |
| 2025-06-02 | 49.51 | $49.65 | 2316 |
| 2025-05-30 | 49.49 | $49.89 | 400 |
| 2025-05-29 | 49.44 | $49.87 | 6900 |
| 2025-05-28 | 49.40 | $49.73 | 5300 |
| 2025-05-27 | 49.37 | $49.53 | 11800 |
| 2025-05-23 | 49.35 | $49.65 | 535 |
| 2025-05-22 | 49.33 | $49.72 | 4100 |
| 2025-05-21 | 49.31 | $49.57 | 2307 |
| 2025-05-20 | 49.29 | $49.57 | 100 |
| 2025-05-19 | 49.25 | $49.63 | 4203 |
| 2025-05-16 | 49.21 | $49.51 | 1713 |
| 2025-05-15 | 49.17 | $49.50 | 1900 |
| 2025-05-14 | 49.11 | $49.32 | 23800 |
| 2025-05-13 | 49.07 | $49.40 | 838 |
| 2025-05-12 | 49.02 | $49.46 | 10600 |
| 2025-05-09 | 48.95 | $49.35 | 808 |
| 2025-05-08 | 48.90 | $49.35 | 2600 |
| 2025-05-07 | 48.86 | $49.21 | 3300 |
| 2025-05-06 | 48.80 | $49.14 | 1500 |
| 2025-05-05 | 48.73 | $49.21 | 2700 |
| 2025-05-02 | 48.74 | $49.17 | 2438 |
| 2025-05-01 | 48.76 | $48.86 | 3138 |
| 2025-04-30 | 48.79 | $49.18 | 2335 |
| 2025-04-29 | 48.80 | $49.09 | 300 |
| 2025-04-28 | 48.84 | $49.17 | 934 |
| 2025-04-25 | 48.87 | $49.22 | 1932 |
| 2025-04-24 | 48.90 | $49.29 | 533 |
| 2025-04-23 | 48.92 | $49.20 | 7600 |
| 2025-04-22 | 48.95 | $48.78 | 3200 |
| 2025-04-21 | 48.99 | $48.70 | 1200 |
| 2025-04-17 | 49.04 | $48.82 | 21000 |
| 2025-04-16 | 49.08 | $48.19 | 7600 |
| 2025-04-15 | 49.15 | $48.67 | 12600 |
| 2025-04-14 | 49.21 | $48.39 | 2202 |
| 2025-04-11 | 49.28 | $47.95 | 3000 |
| 2025-04-10 | 49.36 | $48.44 | 32647 |
| 2025-04-09 | 49.42 | $48.60 | 35500 |
| 2025-04-08 | 49.47 | $48.01 | 10136 |
| 2025-04-07 | 49.56 | $47.69 | 111409 |
| 2025-04-04 | 49.67 | $49.28 | 11741 |
| 2025-04-03 | 49.71 | $49.63 | 7500 |
| 2025-04-02 | 49.73 | $49.46 | 2014 |
| 2025-04-01 | 49.76 | $49.47 | 207 |
| 2025-03-31 | 49.79 | $49.74 | 500 |
| 2025-03-28 | 49.81 | $49.88 | 3700 |
| 2025-03-27 | 49.83 | $49.86 | 2317 |
| 2025-03-26 | 49.85 | $49.70 | 2708 |
| 2025-03-25 | 49.88 | $49.68 | 6700 |
| 2025-03-24 | 49.91 | $49.64 | 1429 |
| 2025-03-21 | 49.94 | $49.64 | 13400 |
| 2025-03-20 | 49.97 | $49.63 | 6129 |
| 2025-03-19 | 50.01 | $49.73 | 25200 |
| 2025-03-18 | 50.04 | $49.71 | 3700 |
| 2025-03-17 | 50.07 | $49.77 | 5100 |
| 2025-03-14 | 50.11 | $49.68 | 7100 |
| 2025-03-13 | 50.15 | $49.64 | 2300 |
| 2025-03-12 | 50.20 | $49.62 | 7900 |
| 2025-03-11 | 50.24 | $49.65 | 20200 |
| 2025-03-10 | 50.28 | $49.99 | 14117 |
| 2025-03-07 | 50.31 | $50.00 | 4722 |
| 2025-03-06 | 50.33 | $50.05 | 20600 |
| 2025-03-05 | 50.35 | $50.05 | 5300 |
| 2025-03-04 | 50.36 | $50.11 | 2200 |
| 2025-03-03 | 50.37 | $50.10 | 9100 |
| 2025-02-28 | 50.37 | $50.42 | 2800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
49.59
2026-07-17
Close Price
$49.57
Vol: 249
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.88
Average
49.64
Maximum
50.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.59 | $49.57 | 249 |
| 2026-07-16 | 49.60 | $49.54 | 976 |
| 2026-07-15 | 49.60 | $49.52 | 1427 |
| 2026-07-14 | 49.61 | $49.53 | 2335 |
| 2026-07-13 | 49.62 | $49.51 | 13446 |
| 2026-07-10 | 49.63 | $49.48 | 8300 |
| 2026-07-09 | 49.65 | $49.49 | 16818 |
| 2026-07-08 | 49.66 | $49.48 | 2992 |
| 2026-07-07 | 49.68 | $49.58 | 1728 |
| 2026-07-06 | 49.69 | $49.55 | 5641 |
| 2026-07-02 | 49.71 | $49.53 | 844 |
| 2026-07-01 | 49.72 | $49.53 | 64513 |
| 2026-06-30 | 49.75 | $49.78 | 7522 |
| 2026-06-29 | 49.74 | $49.80 | 7629 |
| 2026-06-26 | 49.74 | $49.74 | 3753 |
| 2026-06-25 | 49.73 | $49.81 | 3092 |
| 2026-06-24 | 49.73 | $49.78 | 2326 |
| 2026-06-23 | 49.72 | $49.80 | 5333 |
| 2026-06-22 | 49.71 | $49.74 | 6718 |
| 2026-06-18 | 49.71 | $49.73 | 5000 |
| 2026-06-17 | 49.71 | $49.76 | 2700 |
| 2026-06-16 | 49.70 | $49.76 | 1532 |
| 2026-06-15 | 49.70 | $49.77 | 2823 |
| 2026-06-12 | 49.69 | $49.75 | 1941 |
| 2026-06-11 | 49.68 | $49.71 | 2534 |
| 2026-06-10 | 49.68 | $49.71 | 401 |
| 2026-06-09 | 49.68 | $49.72 | 1300 |
| 2026-06-08 | 49.67 | $49.70 | 2000 |
| 2026-06-05 | 49.67 | $49.66 | 1953 |
| 2026-06-04 | 49.67 | $49.66 | 6709 |
| 2026-06-03 | 49.67 | $49.66 | 5830 |
| 2026-06-02 | 49.67 | $49.64 | 2300 |
| 2026-06-01 | 49.67 | $49.64 | 9308 |
| 2026-05-29 | 49.68 | $49.89 | 1312 |
| 2026-05-28 | 49.66 | $49.89 | 744 |
| 2026-05-27 | 49.63 | $49.84 | 1739 |
| 2026-05-26 | 49.61 | $49.85 | 600 |
| 2026-05-22 | 49.58 | $49.80 | 8200 |
| 2026-05-21 | 49.56 | $49.74 | 12445 |
| 2026-05-20 | 49.54 | $49.74 | 27000 |
| 2026-05-19 | 49.52 | $49.69 | 400 |
| 2026-05-18 | 49.50 | $49.69 | 1285 |
| 2026-05-15 | 49.48 | $49.67 | 100 |
| 2026-05-14 | 49.47 | $49.62 | 1445 |
| 2026-05-13 | 49.45 | $49.59 | 1648 |
| 2026-05-12 | 49.43 | $49.57 | 1011 |
| 2026-05-11 | 49.42 | $49.57 | 3200 |
| 2026-05-08 | 49.40 | $49.52 | 2139 |
| 2026-05-07 | 49.39 | $49.53 | 1605 |
| 2026-05-06 | 49.38 | $49.55 | 1136 |
| 2026-05-05 | 49.36 | $49.32 | 2344 |
| 2026-05-04 | 49.36 | $49.32 | 12000 |
| 2026-05-01 | 49.37 | $49.51 | 6823 |
| 2026-04-30 | 49.35 | $49.77 | 1113 |
| 2026-04-29 | 49.31 | $49.77 | 1700 |
| 2026-04-28 | 49.26 | $49.72 | 2209 |
| 2026-04-27 | 49.21 | $49.57 | 5736 |
| 2026-04-24 | 49.17 | $49.42 | 5232 |
| 2026-04-23 | 49.15 | $49.54 | 12749 |
| 2026-04-22 | 49.11 | $49.44 | 14735 |
| 2026-04-21 | 49.07 | $49.17 | 632 |
| 2026-04-20 | 49.06 | $49.11 | 13300 |
| 2026-04-17 | 49.06 | $49.13 | 3286 |
| 2026-04-16 | 49.05 | $49.01 | 4004 |
| 2026-04-15 | 49.05 | $49.10 | 10400 |
| 2026-04-14 | 49.05 | $49.12 | 7400 |
| 2026-04-13 | 49.04 | $49.20 | 1000 |
| 2026-04-10 | 49.02 | $49.13 | 100 |
| 2026-04-09 | 49.01 | $49.11 | 1917 |
| 2026-04-08 | 49.00 | $49.12 | 3452 |
| 2026-04-07 | 48.99 | $49.12 | 10100 |
| 2026-04-06 | 48.98 | $49.04 | 500 |
| 2026-04-02 | 48.97 | $49.01 | 13105 |
| 2026-04-01 | 48.96 | $48.76 | 135 |
| 2026-03-31 | 48.99 | $49.00 | 23920 |
| 2026-03-30 | 48.98 | $49.00 | 1788 |
| 2026-03-27 | 48.98 | $49.07 | 8703 |
| 2026-03-26 | 48.97 | $49.14 | 1222 |
| 2026-03-25 | 48.96 | $49.12 | 2400 |
| 2026-03-24 | 48.94 | $48.91 | 250 |
| 2026-03-23 | 48.94 | $48.91 | 6600 |
| 2026-03-20 | 48.95 | $48.76 | 700 |
| 2026-03-19 | 48.97 | $48.75 | 200 |
| 2026-03-18 | 48.99 | $48.68 | 1400 |
| 2026-03-17 | 49.02 | $48.72 | 2300 |
| 2026-03-16 | 49.05 | $48.80 | 3944 |
| 2026-03-13 | 49.08 | $48.71 | 21600 |
| 2026-03-12 | 49.12 | $48.72 | 4500 |
| 2026-03-11 | 49.16 | $48.77 | 2100 |
| 2026-03-10 | 49.20 | $48.66 | 1500 |
| 2026-03-09 | 49.26 | $48.78 | 2997 |
| 2026-03-06 | 49.31 | $48.83 | 11315 |
| 2026-03-05 | 49.36 | $48.82 | 5400 |
| 2026-03-04 | 49.41 | $48.84 | 3234 |
| 2026-03-03 | 49.47 | $48.76 | 6806 |
| 2026-03-02 | 49.55 | $48.86 | 16200 |
| 2026-02-27 | 49.62 | $49.21 | 1700 |
| 2026-02-26 | 49.66 | $49.33 | 1533 |
| 2026-02-25 | 49.70 | $49.40 | 4100 |
| 2026-02-24 | 49.73 | $49.54 | 5700 |
| 2026-02-23 | 49.75 | $49.55 | 4400 |
| 2026-02-20 | 49.77 | $49.64 | 1880 |
| 2026-02-19 | 49.79 | $49.65 | 8524 |
| 2026-02-18 | 49.80 | $49.73 | 15200 |
| 2026-02-17 | 49.81 | $49.73 | 8900 |
| 2026-02-13 | 49.82 | $49.72 | 6129 |
| 2026-02-12 | 49.83 | $49.70 | 1400 |
| 2026-02-11 | 49.84 | $49.82 | 31300 |
| 2026-02-10 | 49.84 | $49.84 | 1540 |
| 2026-02-09 | 49.84 | $49.80 | 18919 |
| 2026-02-06 | 49.85 | $49.73 | 1936 |
| 2026-02-05 | 49.86 | $49.77 | 6930 |
| 2026-02-04 | 49.87 | $49.86 | 3029 |
| 2026-02-03 | 49.87 | $49.84 | 3200 |
| 2026-02-02 | 49.87 | $49.82 | 4700 |
| 2026-01-30 | 49.88 | $50.01 | 1400 |
| 2026-01-29 | 49.86 | $50.04 | 11048 |
| 2026-01-28 | 49.84 | $50.00 | 2700 |
| 2026-01-27 | 49.83 | $49.97 | 1200 |
| 2026-01-26 | 49.81 | $49.98 | 1505 |
| 2026-01-23 | 49.79 | $49.95 | 3300 |
| 2026-01-22 | 49.78 | $49.96 | 5100 |
| 2026-01-21 | 49.76 | $49.97 | 2402 |
| 2026-01-20 | 49.73 | $49.91 | 5837 |
| 2026-01-16 | 49.72 | $49.89 | 7000 |
| 2026-01-15 | 49.70 | $49.74 | 8938 |
| 2026-01-14 | 49.69 | $49.71 | 16400 |
| 2026-01-13 | 49.69 | $49.70 | 13300 |
| 2026-01-12 | 49.69 | $49.76 | 9500 |
| 2026-01-09 | 49.68 | $49.73 | 9230 |
| 2026-01-08 | 49.68 | $49.75 | 524 |
| 2026-01-07 | 49.67 | $49.74 | 5118 |
| 2026-01-06 | 49.66 | $49.73 | 4900 |
| 2026-01-05 | 49.66 | $49.70 | 7310 |
| 2026-01-02 | 49.65 | $49.65 | 700 |
| 2025-12-31 | 49.65 | $49.60 | 827 |
| 2025-12-30 | 49.66 | $49.62 | 4700 |
| 2025-12-29 | 49.66 | $49.59 | 3205 |
| 2025-12-26 | 49.67 | $49.58 | 4100 |
| 2025-12-24 | 49.68 | $49.57 | 426 |
| 2025-12-23 | 49.69 | $49.59 | 1502 |
| 2025-12-22 | 49.70 | $49.54 | 7717 |
| 2025-12-19 | 49.72 | $49.50 | 918 |
| 2025-12-18 | 49.74 | $49.79 | 700 |
| 2025-12-17 | 49.73 | $49.72 | 600 |
| 2025-12-16 | 49.73 | $49.74 | 2000 |
| 2025-12-15 | 49.73 | $49.71 | 3441 |
| 2025-12-12 | 49.74 | $49.71 | 526 |
| 2025-12-11 | 49.74 | $49.68 | 6900 |
| 2025-12-10 | 49.75 | $49.72 | 627 |
| 2025-12-09 | 49.75 | $49.72 | 500 |
| 2025-12-08 | 49.75 | $49.69 | 4600 |
| 2025-12-05 | 49.76 | $49.61 | 3500 |
| 2025-12-04 | 49.77 | $49.63 | 23500 |
| 2025-12-03 | 49.79 | $49.62 | 3407 |
| 2025-12-02 | 49.81 | $49.68 | 1120 |
| 2025-12-01 | 49.82 | $49.69 | 6400 |
| 2025-11-28 | 49.83 | $49.89 | 1800 |
| 2025-11-26 | 49.83 | $49.86 | 2439 |
| 2025-11-25 | 49.82 | $49.87 | 2200 |
| 2025-11-24 | 49.82 | $49.86 | 400 |
| 2025-11-21 | 49.82 | $49.85 | 1133 |
| 2025-11-20 | 49.81 | $49.79 | 6008 |
| 2025-11-19 | 49.81 | $49.85 | 4200 |
| 2025-11-18 | 49.81 | $49.83 | 400 |
| 2025-11-17 | 49.81 | $49.84 | 1400 |
| 2025-11-14 | 49.81 | $49.81 | 1200 |
| 2025-11-13 | 49.80 | $49.74 | 4727 |
| 2025-11-12 | 49.81 | $49.77 | 4400 |
| 2025-11-11 | 49.82 | $49.78 | 1911 |
| 2025-11-10 | 49.82 | $49.77 | 5600 |
| 2025-11-07 | 49.83 | $49.71 | 400 |
| 2025-11-06 | 49.84 | $49.72 | 1000 |
| 2025-11-05 | 49.85 | $49.71 | 1500 |
| 2025-11-04 | 49.86 | $49.71 | 2800 |
| 2025-11-03 | 49.88 | $49.70 | 7900 |
| 2025-10-31 | 49.90 | $49.96 | 6707 |
| 2025-10-30 | 49.89 | $49.94 | 1046 |
| 2025-10-29 | 49.89 | $49.96 | 2923 |
| 2025-10-28 | 49.88 | $49.89 | 2511 |
| 2025-10-27 | 49.88 | $49.89 | 5000 |
| 2025-10-24 | 49.88 | $49.84 | 2448 |
| 2025-10-23 | 49.88 | $49.86 | 13600 |
| 2025-10-22 | 49.89 | $49.87 | 3117 |
| 2025-10-21 | 49.89 | $49.83 | 3840 |
| 2025-10-20 | 49.89 | $49.60 | 2600 |
| 2025-10-17 | 49.92 | $49.59 | 2300 |
| 2025-10-16 | 49.96 | $49.66 | 8600 |
| 2025-10-15 | 49.99 | $49.98 | 3700 |
| 2025-10-14 | 49.99 | $50.04 | 55742 |
| 2025-10-13 | 49.99 | $49.99 | 4700 |
| 2025-10-10 | 49.99 | $49.83 | 2524 |
| 2025-10-09 | 50.00 | $49.97 | 3108 |
| 2025-10-08 | 50.01 | $49.96 | 400 |
| 2025-10-07 | 50.01 | $49.95 | 5013 |
| 2025-10-06 | 50.02 | $49.96 | 2436 |
| 2025-10-03 | 50.02 | $49.96 | 2000 |
| 2025-10-02 | 50.03 | $49.93 | 5825 |
| 2025-10-01 | 50.04 | $49.90 | 9700 |
| 2025-09-30 | 50.05 | $50.20 | 1200 |
| 2025-09-29 | 50.04 | $50.18 | 1200 |
| 2025-09-26 | 50.02 | $50.13 | 3600 |
| 2025-09-25 | 50.01 | $50.11 | 1100 |
| 2025-09-24 | 50.00 | $50.08 | 313 |
| 2025-09-23 | 49.99 | $50.06 | 320 |
| 2025-09-22 | 49.99 | $50.07 | 600 |
| 2025-09-19 | 49.98 | $50.04 | 700 |
| 2025-09-18 | 49.97 | $50.02 | 11300 |
| 2025-09-17 | 49.97 | $50.03 | 923 |
| 2025-09-16 | 49.96 | $50.01 | 2700 |
| 2025-09-15 | 49.96 | $49.99 | 29000 |
| 2025-09-12 | 49.95 | $49.94 | 6400 |
| 2025-09-11 | 49.95 | $49.97 | 3100 |
| 2025-09-10 | 49.95 | $49.94 | 11415 |
| 2025-09-09 | 49.95 | $49.92 | 3000 |
| 2025-09-08 | 49.96 | $49.90 | 400 |
| 2025-09-05 | 49.96 | $49.84 | 1800 |
| 2025-09-04 | 49.98 | $49.93 | 1300 |
| 2025-09-03 | 49.98 | $49.93 | 700 |
| 2025-09-02 | 49.99 | $49.91 | 3700 |
| 2025-08-29 | 49.99 | $50.15 | 9600 |
| 2025-08-28 | 49.98 | $50.11 | 800 |
| 2025-08-27 | 49.96 | $50.10 | 8439 |
| 2025-08-26 | 49.95 | $50.12 | 52220 |
| 2025-08-25 | 49.93 | $50.13 | 6600 |
| 2025-08-22 | 49.91 | $50.09 | 1900 |
| 2025-08-21 | 49.89 | $50.07 | 2200 |
| 2025-08-20 | 49.87 | $50.04 | 3311 |
| 2025-08-19 | 49.86 | $50.03 | 6300 |
| 2025-08-18 | 49.84 | $50.02 | 2624 |
| 2025-08-15 | 49.82 | $49.90 | 400 |
| 2025-08-14 | 49.81 | $49.88 | 6100 |
| 2025-08-13 | 49.80 | $49.83 | 2628 |
| 2025-08-12 | 49.80 | $49.79 | 1000 |
| 2025-08-11 | 49.80 | $49.78 | 3200 |
| 2025-08-08 | 49.80 | $49.74 | 4749 |
| 2025-08-07 | 49.81 | $49.71 | 800 |
| 2025-08-06 | 49.82 | $49.77 | 325 |
| 2025-08-05 | 49.82 | $49.74 | 1133 |
| 2025-08-04 | 49.83 | $49.76 | 3400 |
| 2025-08-01 | 49.84 | $49.64 | 2500 |
| 2025-07-31 | 49.86 | $49.99 | 1700 |
| 2025-07-30 | 49.85 | $49.96 | 3719 |
| 2025-07-29 | 49.84 | $49.95 | 3426 |
| 2025-07-28 | 49.83 | $49.93 | 2700 |
| 2025-07-25 | 49.81 | $49.93 | 1541 |
| 2025-07-24 | 49.80 | $49.89 | 2616 |
| 2025-07-23 | 49.79 | $49.89 | 1300 |
| 2025-07-22 | 49.78 | $49.90 | 1200 |
| 2025-07-21 | 49.77 | $49.85 | 944 |
| 2025-07-18 | 49.76 | $49.81 | 400 |
| 2025-07-17 | 49.76 | $49.81 | 622 |
| 2025-07-16 | 49.75 | $49.82 | 500 |
| 2025-07-15 | 49.74 | $49.78 | 3300 |
| 2025-07-14 | 49.74 | $49.75 | 2400 |
| 2025-07-11 | 49.74 | $49.78 | 1300 |
| 2025-07-10 | 49.74 | $49.76 | 300 |
| 2025-07-09 | 49.73 | $49.75 | 7038 |
| 2025-07-08 | 49.73 | $49.75 | 2300 |
| 2025-07-07 | 49.73 | $49.70 | 3100 |
| 2025-07-03 | 49.73 | $49.70 | 700 |
| 2025-07-02 | 49.74 | $49.71 | 2800 |
| 2025-07-01 | 49.74 | $49.65 | 200 |
| 2025-06-30 | 49.75 | $49.88 | 138 |
| 2025-06-27 | 49.73 | $49.85 | 3839 |
| 2025-06-26 | 49.72 | $49.83 | 4044 |
| 2025-06-25 | 49.71 | $49.78 | 1022 |
| 2025-06-24 | 49.70 | $49.76 | 1612 |
| 2025-06-23 | 49.70 | $49.78 | 1518 |
| 2025-06-20 | 49.69 | $49.79 | 10700 |
| 2025-06-18 | 49.68 | $49.75 | 340 |
| 2025-06-17 | 49.67 | $49.79 | 4400 |
| 2025-06-16 | 49.66 | $49.78 | 400 |
| 2025-06-13 | 49.65 | $49.75 | 4728 |
| 2025-06-12 | 49.63 | $49.75 | 1120 |
| 2025-06-11 | 49.62 | $49.76 | 600 |
| 2025-06-10 | 49.61 | $49.68 | 6312 |
| 2025-06-09 | 49.60 | $49.75 | 4800 |
| 2025-06-06 | 49.58 | $49.72 | 9218 |
| 2025-06-05 | 49.57 | $49.69 | 2100 |
| 2025-06-04 | 49.56 | $49.64 | 3314 |
| 2025-06-03 | 49.55 | $49.70 | 434 |
| 2025-06-02 | 49.53 | $49.65 | 2316 |
| 2025-05-30 | 49.52 | $49.89 | 400 |
| 2025-05-29 | 49.48 | $49.87 | 6900 |
| 2025-05-28 | 49.44 | $49.73 | 5300 |
| 2025-05-27 | 49.41 | $49.53 | 11800 |
| 2025-05-23 | 49.40 | $49.65 | 535 |
| 2025-05-22 | 49.37 | $49.72 | 4100 |
| 2025-05-21 | 49.33 | $49.57 | 2307 |
| 2025-05-20 | 49.31 | $49.57 | 100 |
| 2025-05-19 | 49.28 | $49.63 | 4203 |
| 2025-05-16 | 49.24 | $49.51 | 1713 |
| 2025-05-15 | 49.22 | $49.50 | 1900 |
| 2025-05-14 | 49.19 | $49.32 | 23800 |
| 2025-05-13 | 49.17 | $49.40 | 838 |
| 2025-05-12 | 49.15 | $49.46 | 10600 |
| 2025-05-09 | 49.11 | $49.35 | 808 |
| 2025-05-08 | 49.09 | $49.35 | 2600 |
| 2025-05-07 | 49.06 | $49.21 | 3300 |
| 2025-05-06 | 49.05 | $49.14 | 1500 |
| 2025-05-05 | 49.04 | $49.21 | 2700 |
| 2025-05-02 | 49.02 | $49.17 | 2438 |
| 2025-05-01 | 49.00 | $48.86 | 3138 |
| 2025-04-30 | 49.02 | $49.18 | 2335 |
| 2025-04-29 | 49.00 | $49.09 | 300 |
| 2025-04-28 | 48.99 | $49.17 | 934 |
| 2025-04-25 | 48.97 | $49.22 | 1932 |
| 2025-04-24 | 48.95 | $49.29 | 533 |
| 2025-04-23 | 48.91 | $49.20 | 7600 |
| 2025-04-22 | 48.88 | $48.78 | 3200 |
| 2025-04-21 | 48.89 | $48.70 | 1200 |
| 2025-04-17 | 48.91 | $48.82 | 21000 |
| 2025-04-16 | 48.92 | $48.19 | 7600 |
| 2025-04-15 | 48.99 | $48.67 | 12600 |
| 2025-04-14 | 49.03 | $48.39 | 2202 |
| 2025-04-11 | 49.10 | $47.95 | 3000 |
| 2025-04-10 | 49.22 | $48.44 | 32647 |
| 2025-04-09 | 49.30 | $48.60 | 35500 |
| 2025-04-08 | 49.37 | $48.01 | 10136 |
| 2025-04-07 | 49.51 | $47.69 | 111409 |
| 2025-04-04 | 49.71 | $49.28 | 11741 |
| 2025-04-03 | 49.75 | $49.63 | 7500 |
| 2025-04-02 | 49.76 | $49.46 | 2014 |
| 2025-04-01 | 49.80 | $49.47 | 207 |
| 2025-03-31 | 49.83 | $49.74 | 500 |
| 2025-03-28 | 49.84 | $49.88 | 3700 |
| 2025-03-27 | 49.84 | $49.86 | 2317 |
| 2025-03-26 | 49.83 | $49.70 | 2708 |
| 2025-03-25 | 49.85 | $49.68 | 6700 |
| 2025-03-24 | 49.87 | $49.64 | 1429 |
| 2025-03-21 | 49.89 | $49.64 | 13400 |
| 2025-03-20 | 49.92 | $49.63 | 6129 |
| 2025-03-19 | 49.95 | $49.73 | 25200 |
| 2025-03-18 | 49.97 | $49.71 | 3700 |
| 2025-03-17 | 50.00 | $49.77 | 5100 |
| 2025-03-14 | 50.02 | $49.68 | 7100 |
| 2025-03-13 | 50.05 | $49.64 | 2300 |
| 2025-03-12 | 50.10 | $49.62 | 7900 |
| 2025-03-11 | 50.15 | $49.65 | 20200 |
| 2025-03-10 | 50.20 | $49.99 | 14117 |
| 2025-03-07 | 50.22 | $50.00 | 4722 |
| 2025-03-06 | 50.25 | $50.05 | 20600 |
| 2025-03-05 | 50.27 | $50.05 | 5300 |
| 2025-03-04 | 50.29 | $50.11 | 2200 |
| 2025-03-03 | 50.31 | $50.10 | 9100 |
| 2025-02-28 | 50.33 | $50.42 | 2800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
49.57
2026-07-17
Close Price
$49.57
Vol: 249
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.68
Average
49.63
Maximum
50.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.57 | $49.57 | 249 |
| 2026-07-16 | 49.58 | $49.54 | 976 |
| 2026-07-15 | 49.59 | $49.52 | 1427 |
| 2026-07-14 | 49.60 | $49.53 | 2335 |
| 2026-07-13 | 49.61 | $49.51 | 13446 |
| 2026-07-10 | 49.63 | $49.48 | 8300 |
| 2026-07-09 | 49.65 | $49.49 | 16818 |
| 2026-07-08 | 49.67 | $49.48 | 2992 |
| 2026-07-07 | 49.69 | $49.58 | 1728 |
| 2026-07-06 | 49.70 | $49.55 | 5641 |
| 2026-07-02 | 49.72 | $49.53 | 844 |
| 2026-07-01 | 49.74 | $49.53 | 64513 |
| 2026-06-30 | 49.76 | $49.78 | 7522 |
| 2026-06-29 | 49.75 | $49.80 | 7629 |
| 2026-06-26 | 49.75 | $49.74 | 3753 |
| 2026-06-25 | 49.75 | $49.81 | 3092 |
| 2026-06-24 | 49.74 | $49.78 | 2326 |
| 2026-06-23 | 49.74 | $49.80 | 5333 |
| 2026-06-22 | 49.73 | $49.74 | 6718 |
| 2026-06-18 | 49.73 | $49.73 | 5000 |
| 2026-06-17 | 49.73 | $49.76 | 2700 |
| 2026-06-16 | 49.73 | $49.76 | 1532 |
| 2026-06-15 | 49.73 | $49.77 | 2823 |
| 2026-06-12 | 49.73 | $49.75 | 1941 |
| 2026-06-11 | 49.72 | $49.71 | 2534 |
| 2026-06-10 | 49.72 | $49.71 | 401 |
| 2026-06-09 | 49.72 | $49.72 | 1300 |
| 2026-06-08 | 49.72 | $49.70 | 2000 |
| 2026-06-05 | 49.72 | $49.66 | 1953 |
| 2026-06-04 | 49.73 | $49.66 | 6709 |
| 2026-06-03 | 49.73 | $49.66 | 5830 |
| 2026-06-02 | 49.73 | $49.64 | 2300 |
| 2026-06-01 | 49.73 | $49.64 | 9308 |
| 2026-05-29 | 49.73 | $49.89 | 1312 |
| 2026-05-28 | 49.71 | $49.89 | 744 |
| 2026-05-27 | 49.68 | $49.84 | 1739 |
| 2026-05-26 | 49.66 | $49.85 | 600 |
| 2026-05-22 | 49.64 | $49.80 | 8200 |
| 2026-05-21 | 49.62 | $49.74 | 12445 |
| 2026-05-20 | 49.60 | $49.74 | 27000 |
| 2026-05-19 | 49.59 | $49.69 | 400 |
| 2026-05-18 | 49.57 | $49.69 | 1285 |
| 2026-05-15 | 49.56 | $49.67 | 100 |
| 2026-05-14 | 49.54 | $49.62 | 1445 |
| 2026-05-13 | 49.52 | $49.59 | 1648 |
| 2026-05-12 | 49.51 | $49.57 | 1011 |
| 2026-05-11 | 49.49 | $49.57 | 3200 |
| 2026-05-08 | 49.48 | $49.52 | 2139 |
| 2026-05-07 | 49.46 | $49.53 | 1605 |
| 2026-05-06 | 49.45 | $49.55 | 1136 |
| 2026-05-05 | 49.42 | $49.32 | 2344 |
| 2026-05-04 | 49.42 | $49.32 | 12000 |
| 2026-05-01 | 49.42 | $49.51 | 6823 |
| 2026-04-30 | 49.40 | $49.77 | 1113 |
| 2026-04-29 | 49.35 | $49.77 | 1700 |
| 2026-04-28 | 49.29 | $49.72 | 2209 |
| 2026-04-27 | 49.24 | $49.57 | 5736 |
| 2026-04-24 | 49.20 | $49.42 | 5232 |
| 2026-04-23 | 49.17 | $49.54 | 12749 |
| 2026-04-22 | 49.13 | $49.44 | 14735 |
| 2026-04-21 | 49.09 | $49.17 | 632 |
| 2026-04-20 | 49.08 | $49.11 | 13300 |
| 2026-04-17 | 49.07 | $49.13 | 3286 |
| 2026-04-16 | 49.06 | $49.01 | 4004 |
| 2026-04-15 | 49.06 | $49.10 | 10400 |
| 2026-04-14 | 49.05 | $49.12 | 7400 |
| 2026-04-13 | 49.04 | $49.20 | 1000 |
| 2026-04-10 | 49.01 | $49.13 | 100 |
| 2026-04-09 | 48.99 | $49.11 | 1917 |
| 2026-04-08 | 48.97 | $49.12 | 3452 |
| 2026-04-07 | 48.95 | $49.12 | 10100 |
| 2026-04-06 | 48.93 | $49.04 | 500 |
| 2026-04-02 | 48.91 | $49.01 | 13105 |
| 2026-04-01 | 48.89 | $48.76 | 135 |
| 2026-03-31 | 48.90 | $49.00 | 23920 |
| 2026-03-30 | 48.89 | $49.00 | 1788 |
| 2026-03-27 | 48.87 | $49.07 | 8703 |
| 2026-03-26 | 48.85 | $49.14 | 1222 |
| 2026-03-25 | 48.82 | $49.12 | 2400 |
| 2026-03-24 | 48.80 | $48.91 | 250 |
| 2026-03-23 | 48.79 | $48.91 | 6600 |
| 2026-03-20 | 48.80 | $48.76 | 700 |
| 2026-03-19 | 48.82 | $48.75 | 200 |
| 2026-03-18 | 48.84 | $48.68 | 1400 |
| 2026-03-17 | 48.88 | $48.72 | 2300 |
| 2026-03-16 | 48.92 | $48.80 | 3944 |
| 2026-03-13 | 48.95 | $48.71 | 21600 |
| 2026-03-12 | 49.00 | $48.72 | 4500 |
| 2026-03-11 | 49.05 | $48.77 | 2100 |
| 2026-03-10 | 49.10 | $48.66 | 1500 |
| 2026-03-09 | 49.17 | $48.78 | 2997 |
| 2026-03-06 | 49.23 | $48.83 | 11315 |
| 2026-03-05 | 49.29 | $48.82 | 5400 |
| 2026-03-04 | 49.36 | $48.84 | 3234 |
| 2026-03-03 | 49.43 | $48.76 | 6806 |
| 2026-03-02 | 49.51 | $48.86 | 16200 |
| 2026-02-27 | 49.59 | $49.21 | 1700 |
| 2026-02-26 | 49.64 | $49.33 | 1533 |
| 2026-02-25 | 49.68 | $49.40 | 4100 |
| 2026-02-24 | 49.72 | $49.54 | 5700 |
| 2026-02-23 | 49.74 | $49.55 | 4400 |
| 2026-02-20 | 49.77 | $49.64 | 1880 |
| 2026-02-19 | 49.79 | $49.65 | 8524 |
| 2026-02-18 | 49.81 | $49.73 | 15200 |
| 2026-02-17 | 49.82 | $49.73 | 8900 |
| 2026-02-13 | 49.84 | $49.72 | 6129 |
| 2026-02-12 | 49.85 | $49.70 | 1400 |
| 2026-02-11 | 49.87 | $49.82 | 31300 |
| 2026-02-10 | 49.88 | $49.84 | 1540 |
| 2026-02-09 | 49.88 | $49.80 | 18919 |
| 2026-02-06 | 49.88 | $49.73 | 1936 |
| 2026-02-05 | 49.90 | $49.77 | 6930 |
| 2026-02-04 | 49.91 | $49.86 | 3029 |
| 2026-02-03 | 49.91 | $49.84 | 3200 |
| 2026-02-02 | 49.91 | $49.82 | 4700 |
| 2026-01-30 | 49.91 | $50.01 | 1400 |
| 2026-01-29 | 49.89 | $50.04 | 11048 |
| 2026-01-28 | 49.87 | $50.00 | 2700 |
| 2026-01-27 | 49.85 | $49.97 | 1200 |
| 2026-01-26 | 49.83 | $49.98 | 1505 |
| 2026-01-23 | 49.81 | $49.95 | 3300 |
| 2026-01-22 | 49.79 | $49.96 | 5100 |
| 2026-01-21 | 49.76 | $49.97 | 2402 |
| 2026-01-20 | 49.73 | $49.91 | 5837 |
| 2026-01-16 | 49.71 | $49.89 | 7000 |
| 2026-01-15 | 49.69 | $49.74 | 8938 |
| 2026-01-14 | 49.68 | $49.71 | 16400 |
| 2026-01-13 | 49.68 | $49.70 | 13300 |
| 2026-01-12 | 49.68 | $49.76 | 9500 |
| 2026-01-09 | 49.67 | $49.73 | 9230 |
| 2026-01-08 | 49.66 | $49.75 | 524 |
| 2026-01-07 | 49.65 | $49.74 | 5118 |
| 2026-01-06 | 49.64 | $49.73 | 4900 |
| 2026-01-05 | 49.64 | $49.70 | 7310 |
| 2026-01-02 | 49.63 | $49.65 | 700 |
| 2025-12-31 | 49.63 | $49.60 | 827 |
| 2025-12-30 | 49.63 | $49.62 | 4700 |
| 2025-12-29 | 49.64 | $49.59 | 3205 |
| 2025-12-26 | 49.65 | $49.58 | 4100 |
| 2025-12-24 | 49.66 | $49.57 | 426 |
| 2025-12-23 | 49.67 | $49.59 | 1502 |
| 2025-12-22 | 49.68 | $49.54 | 7717 |
| 2025-12-19 | 49.70 | $49.50 | 918 |
| 2025-12-18 | 49.72 | $49.79 | 700 |
| 2025-12-17 | 49.72 | $49.72 | 600 |
| 2025-12-16 | 49.72 | $49.74 | 2000 |
| 2025-12-15 | 49.72 | $49.71 | 3441 |
| 2025-12-12 | 49.72 | $49.71 | 526 |
| 2025-12-11 | 49.73 | $49.68 | 6900 |
| 2025-12-10 | 49.74 | $49.72 | 627 |
| 2025-12-09 | 49.74 | $49.72 | 500 |
| 2025-12-08 | 49.75 | $49.69 | 4600 |
| 2025-12-05 | 49.76 | $49.61 | 3500 |
| 2025-12-04 | 49.77 | $49.63 | 23500 |
| 2025-12-03 | 49.79 | $49.62 | 3407 |
| 2025-12-02 | 49.80 | $49.68 | 1120 |
| 2025-12-01 | 49.81 | $49.69 | 6400 |
| 2025-11-28 | 49.82 | $49.89 | 1800 |
| 2025-11-26 | 49.81 | $49.86 | 2439 |
| 2025-11-25 | 49.81 | $49.87 | 2200 |
| 2025-11-24 | 49.80 | $49.86 | 400 |
| 2025-11-21 | 49.80 | $49.85 | 1133 |
| 2025-11-20 | 49.80 | $49.79 | 6008 |
| 2025-11-19 | 49.80 | $49.85 | 4200 |
| 2025-11-18 | 49.79 | $49.83 | 400 |
| 2025-11-17 | 49.79 | $49.84 | 1400 |
| 2025-11-14 | 49.79 | $49.81 | 1200 |
| 2025-11-13 | 49.79 | $49.74 | 4727 |
| 2025-11-12 | 49.79 | $49.77 | 4400 |
| 2025-11-11 | 49.79 | $49.78 | 1911 |
| 2025-11-10 | 49.80 | $49.77 | 5600 |
| 2025-11-07 | 49.80 | $49.71 | 400 |
| 2025-11-06 | 49.81 | $49.72 | 1000 |
| 2025-11-05 | 49.83 | $49.71 | 1500 |
| 2025-11-04 | 49.84 | $49.71 | 2800 |
| 2025-11-03 | 49.85 | $49.70 | 7900 |
| 2025-10-31 | 49.87 | $49.96 | 6707 |
| 2025-10-30 | 49.86 | $49.94 | 1046 |
| 2025-10-29 | 49.86 | $49.96 | 2923 |
| 2025-10-28 | 49.85 | $49.89 | 2511 |
| 2025-10-27 | 49.85 | $49.89 | 5000 |
| 2025-10-24 | 49.85 | $49.84 | 2448 |
| 2025-10-23 | 49.86 | $49.86 | 13600 |
| 2025-10-22 | 49.87 | $49.87 | 3117 |
| 2025-10-21 | 49.87 | $49.83 | 3840 |
| 2025-10-20 | 49.88 | $49.60 | 2600 |
| 2025-10-17 | 49.92 | $49.59 | 2300 |
| 2025-10-16 | 49.96 | $49.66 | 8600 |
| 2025-10-15 | 49.99 | $49.98 | 3700 |
| 2025-10-14 | 50.00 | $50.04 | 55742 |
| 2025-10-13 | 49.99 | $49.99 | 4700 |
| 2025-10-10 | 50.00 | $49.83 | 2524 |
| 2025-10-09 | 50.02 | $49.97 | 3108 |
| 2025-10-08 | 50.02 | $49.96 | 400 |
| 2025-10-07 | 50.03 | $49.95 | 5013 |
| 2025-10-06 | 50.03 | $49.96 | 2436 |
| 2025-10-03 | 50.04 | $49.96 | 2000 |
| 2025-10-02 | 50.04 | $49.93 | 5825 |
| 2025-10-01 | 50.05 | $49.90 | 9700 |
| 2025-09-30 | 50.06 | $50.20 | 1200 |
| 2025-09-29 | 50.04 | $50.18 | 1200 |
| 2025-09-26 | 50.03 | $50.13 | 3600 |
| 2025-09-25 | 50.01 | $50.11 | 1100 |
| 2025-09-24 | 50.00 | $50.08 | 313 |
| 2025-09-23 | 50.00 | $50.06 | 320 |
| 2025-09-22 | 49.99 | $50.07 | 600 |
| 2025-09-19 | 49.98 | $50.04 | 700 |
| 2025-09-18 | 49.98 | $50.02 | 11300 |
| 2025-09-17 | 49.98 | $50.03 | 923 |
| 2025-09-16 | 49.98 | $50.01 | 2700 |
| 2025-09-15 | 49.98 | $49.99 | 29000 |
| 2025-09-12 | 49.98 | $49.94 | 6400 |
| 2025-09-11 | 49.98 | $49.97 | 3100 |
| 2025-09-10 | 49.99 | $49.94 | 11415 |
| 2025-09-09 | 49.99 | $49.92 | 3000 |
| 2025-09-08 | 50.00 | $49.90 | 400 |
| 2025-09-05 | 50.00 | $49.84 | 1800 |
| 2025-09-04 | 50.01 | $49.93 | 1300 |
| 2025-09-03 | 50.02 | $49.93 | 700 |
| 2025-09-02 | 50.02 | $49.91 | 3700 |
| 2025-08-29 | 50.02 | $50.15 | 9600 |
| 2025-08-28 | 50.00 | $50.11 | 800 |
| 2025-08-27 | 49.98 | $50.10 | 8439 |
| 2025-08-26 | 49.96 | $50.12 | 52220 |
| 2025-08-25 | 49.94 | $50.13 | 6600 |
| 2025-08-22 | 49.91 | $50.09 | 1900 |
| 2025-08-21 | 49.89 | $50.07 | 2200 |
| 2025-08-20 | 49.87 | $50.04 | 3311 |
| 2025-08-19 | 49.86 | $50.03 | 6300 |
| 2025-08-18 | 49.84 | $50.02 | 2624 |
| 2025-08-15 | 49.82 | $49.90 | 400 |
| 2025-08-14 | 49.82 | $49.88 | 6100 |
| 2025-08-13 | 49.81 | $49.83 | 2628 |
| 2025-08-12 | 49.81 | $49.79 | 1000 |
| 2025-08-11 | 49.82 | $49.78 | 3200 |
| 2025-08-08 | 49.82 | $49.74 | 4749 |
| 2025-08-07 | 49.83 | $49.71 | 800 |
| 2025-08-06 | 49.84 | $49.77 | 325 |
| 2025-08-05 | 49.85 | $49.74 | 1133 |
| 2025-08-04 | 49.86 | $49.76 | 3400 |
| 2025-08-01 | 49.86 | $49.64 | 2500 |
| 2025-07-31 | 49.88 | $49.99 | 1700 |
| 2025-07-30 | 49.87 | $49.96 | 3719 |
| 2025-07-29 | 49.85 | $49.95 | 3426 |
| 2025-07-28 | 49.84 | $49.93 | 2700 |
| 2025-07-25 | 49.82 | $49.93 | 1541 |
| 2025-07-24 | 49.81 | $49.89 | 2616 |
| 2025-07-23 | 49.80 | $49.89 | 1300 |
| 2025-07-22 | 49.79 | $49.90 | 1200 |
| 2025-07-21 | 49.78 | $49.85 | 944 |
| 2025-07-18 | 49.77 | $49.81 | 400 |
| 2025-07-17 | 49.77 | $49.81 | 622 |
| 2025-07-16 | 49.76 | $49.82 | 500 |
| 2025-07-15 | 49.76 | $49.78 | 3300 |
| 2025-07-14 | 49.76 | $49.75 | 2400 |
| 2025-07-11 | 49.76 | $49.78 | 1300 |
| 2025-07-10 | 49.76 | $49.76 | 300 |
| 2025-07-09 | 49.76 | $49.75 | 7038 |
| 2025-07-08 | 49.76 | $49.75 | 2300 |
| 2025-07-07 | 49.76 | $49.70 | 3100 |
| 2025-07-03 | 49.76 | $49.70 | 700 |
| 2025-07-02 | 49.77 | $49.71 | 2800 |
| 2025-07-01 | 49.77 | $49.65 | 200 |
| 2025-06-30 | 49.78 | $49.88 | 138 |
| 2025-06-27 | 49.77 | $49.85 | 3839 |
| 2025-06-26 | 49.76 | $49.83 | 4044 |
| 2025-06-25 | 49.76 | $49.78 | 1022 |
| 2025-06-24 | 49.75 | $49.76 | 1612 |
| 2025-06-23 | 49.75 | $49.78 | 1518 |
| 2025-06-20 | 49.74 | $49.79 | 10700 |
| 2025-06-18 | 49.74 | $49.75 | 340 |
| 2025-06-17 | 49.73 | $49.79 | 4400 |
| 2025-06-16 | 49.72 | $49.78 | 400 |
| 2025-06-13 | 49.72 | $49.75 | 4728 |
| 2025-06-12 | 49.71 | $49.75 | 1120 |
| 2025-06-11 | 49.70 | $49.76 | 600 |
| 2025-06-10 | 49.69 | $49.68 | 6312 |
| 2025-06-09 | 49.68 | $49.75 | 4800 |
| 2025-06-06 | 49.67 | $49.72 | 9218 |
| 2025-06-05 | 49.66 | $49.69 | 2100 |
| 2025-06-04 | 49.64 | $49.64 | 3314 |
| 2025-06-03 | 49.63 | $49.70 | 434 |
| 2025-06-02 | 49.62 | $49.65 | 2316 |
| 2025-05-30 | 49.60 | $49.89 | 400 |
| 2025-05-29 | 49.56 | $49.87 | 6900 |
| 2025-05-28 | 49.51 | $49.73 | 5300 |
| 2025-05-27 | 49.48 | $49.53 | 11800 |
| 2025-05-23 | 49.46 | $49.65 | 535 |
| 2025-05-22 | 49.43 | $49.72 | 4100 |
| 2025-05-21 | 49.39 | $49.57 | 2307 |
| 2025-05-20 | 49.37 | $49.57 | 100 |
| 2025-05-19 | 49.34 | $49.63 | 4203 |
| 2025-05-16 | 49.30 | $49.51 | 1713 |
| 2025-05-15 | 49.26 | $49.50 | 1900 |
| 2025-05-14 | 49.23 | $49.32 | 23800 |
| 2025-05-13 | 49.20 | $49.40 | 838 |
| 2025-05-12 | 49.17 | $49.46 | 10600 |
| 2025-05-09 | 49.12 | $49.35 | 808 |
| 2025-05-08 | 49.08 | $49.35 | 2600 |
| 2025-05-07 | 49.03 | $49.21 | 3300 |
| 2025-05-06 | 48.99 | $49.14 | 1500 |
| 2025-05-05 | 48.95 | $49.21 | 2700 |
| 2025-05-02 | 48.91 | $49.17 | 2438 |
| 2025-05-01 | 48.87 | $48.86 | 3138 |
| 2025-04-30 | 48.86 | $49.18 | 2335 |
| 2025-04-29 | 48.82 | $49.09 | 300 |
| 2025-04-28 | 48.80 | $49.17 | 934 |
| 2025-04-25 | 48.77 | $49.22 | 1932 |
| 2025-04-24 | 48.74 | $49.29 | 533 |
| 2025-04-23 | 48.71 | $49.20 | 7600 |
| 2025-04-22 | 48.68 | $48.78 | 3200 |
| 2025-04-21 | 48.70 | $48.70 | 1200 |
| 2025-04-17 | 48.73 | $48.82 | 21000 |
| 2025-04-16 | 48.76 | $48.19 | 7600 |
| 2025-04-15 | 48.85 | $48.67 | 12600 |
| 2025-04-14 | 48.90 | $48.39 | 2202 |
| 2025-04-11 | 48.99 | $47.95 | 3000 |
| 2025-04-10 | 49.12 | $48.44 | 32647 |
| 2025-04-09 | 49.21 | $48.60 | 35500 |
| 2025-04-08 | 49.30 | $48.01 | 10136 |
| 2025-04-07 | 49.44 | $47.69 | 111409 |
| 2025-04-04 | 49.63 | $49.28 | 11741 |
| 2025-04-03 | 49.67 | $49.63 | 7500 |
| 2025-04-02 | 49.68 | $49.46 | 2014 |
| 2025-04-01 | 49.71 | $49.47 | 207 |
| 2025-03-31 | 49.74 | $49.74 | 500 |
| 2025-03-28 | 49.75 | $49.88 | 3700 |
| 2025-03-27 | 49.74 | $49.86 | 2317 |
| 2025-03-26 | 49.74 | $49.70 | 2708 |
| 2025-03-25 | 49.76 | $49.68 | 6700 |
| 2025-03-24 | 49.78 | $49.64 | 1429 |
| 2025-03-21 | 49.81 | $49.64 | 13400 |
| 2025-03-20 | 49.84 | $49.63 | 6129 |
| 2025-03-19 | 49.88 | $49.73 | 25200 |
| 2025-03-18 | 49.91 | $49.71 | 3700 |
| 2025-03-17 | 49.94 | $49.77 | 5100 |
| 2025-03-14 | 49.98 | $49.68 | 7100 |
| 2025-03-13 | 50.02 | $49.64 | 2300 |
| 2025-03-12 | 50.07 | $49.62 | 7900 |
| 2025-03-11 | 50.13 | $49.65 | 20200 |
| 2025-03-10 | 50.19 | $49.99 | 14117 |
| 2025-03-07 | 50.22 | $50.00 | 4722 |
| 2025-03-06 | 50.25 | $50.05 | 20600 |
| 2025-03-05 | 50.28 | $50.05 | 5300 |
| 2025-03-04 | 50.31 | $50.11 | 2200 |
| 2025-03-03 | 50.34 | $50.10 | 9100 |
| 2025-02-28 | 50.36 | $50.42 | 2800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.54
2026-07-17
Close Price
$49.57
Vol: 249
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.35
Average
49.62
Maximum
50.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.54 | $49.57 | 249 |
| 2026-07-16 | 49.54 | $49.54 | 976 |
| 2026-07-15 | 49.54 | $49.52 | 1427 |
| 2026-07-14 | 49.55 | $49.53 | 2335 |
| 2026-07-13 | 49.56 | $49.51 | 13446 |
| 2026-07-10 | 49.58 | $49.48 | 8300 |
| 2026-07-09 | 49.61 | $49.49 | 16818 |
| 2026-07-08 | 49.63 | $49.48 | 2992 |
| 2026-07-07 | 49.67 | $49.58 | 1728 |
| 2026-07-06 | 49.69 | $49.55 | 5641 |
| 2026-07-02 | 49.72 | $49.53 | 844 |
| 2026-07-01 | 49.76 | $49.53 | 64513 |
| 2026-06-30 | 49.80 | $49.78 | 7522 |
| 2026-06-29 | 49.80 | $49.80 | 7629 |
| 2026-06-26 | 49.80 | $49.74 | 3753 |
| 2026-06-25 | 49.80 | $49.81 | 3092 |
| 2026-06-24 | 49.79 | $49.78 | 2326 |
| 2026-06-23 | 49.79 | $49.80 | 5333 |
| 2026-06-22 | 49.78 | $49.74 | 6718 |
| 2026-06-18 | 49.78 | $49.73 | 5000 |
| 2026-06-17 | 49.78 | $49.76 | 2700 |
| 2026-06-16 | 49.78 | $49.76 | 1532 |
| 2026-06-15 | 49.78 | $49.77 | 2823 |
| 2026-06-12 | 49.77 | $49.75 | 1941 |
| 2026-06-11 | 49.76 | $49.71 | 2534 |
| 2026-06-10 | 49.77 | $49.71 | 401 |
| 2026-06-09 | 49.77 | $49.72 | 1300 |
| 2026-06-08 | 49.77 | $49.70 | 2000 |
| 2026-06-05 | 49.77 | $49.66 | 1953 |
| 2026-06-04 | 49.79 | $49.66 | 6709 |
| 2026-06-03 | 49.80 | $49.66 | 5830 |
| 2026-06-02 | 49.82 | $49.64 | 2300 |
| 2026-06-01 | 49.84 | $49.64 | 9308 |
| 2026-05-29 | 49.86 | $49.89 | 1312 |
| 2026-05-28 | 49.84 | $49.89 | 744 |
| 2026-05-27 | 49.81 | $49.84 | 1739 |
| 2026-05-26 | 49.78 | $49.85 | 600 |
| 2026-05-22 | 49.75 | $49.80 | 8200 |
| 2026-05-21 | 49.72 | $49.74 | 12445 |
| 2026-05-20 | 49.70 | $49.74 | 27000 |
| 2026-05-19 | 49.68 | $49.69 | 400 |
| 2026-05-18 | 49.66 | $49.69 | 1285 |
| 2026-05-15 | 49.64 | $49.67 | 100 |
| 2026-05-14 | 49.61 | $49.62 | 1445 |
| 2026-05-13 | 49.60 | $49.59 | 1648 |
| 2026-05-12 | 49.58 | $49.57 | 1011 |
| 2026-05-11 | 49.57 | $49.57 | 3200 |
| 2026-05-08 | 49.56 | $49.52 | 2139 |
| 2026-05-07 | 49.55 | $49.53 | 1605 |
| 2026-05-06 | 49.53 | $49.55 | 1136 |
| 2026-05-05 | 49.51 | $49.32 | 2344 |
| 2026-05-04 | 49.54 | $49.32 | 12000 |
| 2026-05-01 | 49.57 | $49.51 | 6823 |
| 2026-04-30 | 49.56 | $49.77 | 1113 |
| 2026-04-29 | 49.49 | $49.77 | 1700 |
| 2026-04-28 | 49.41 | $49.72 | 2209 |
| 2026-04-27 | 49.33 | $49.57 | 5736 |
| 2026-04-24 | 49.27 | $49.42 | 5232 |
| 2026-04-23 | 49.23 | $49.54 | 12749 |
| 2026-04-22 | 49.15 | $49.44 | 14735 |
| 2026-04-21 | 49.09 | $49.17 | 632 |
| 2026-04-20 | 49.07 | $49.11 | 13300 |
| 2026-04-17 | 49.06 | $49.13 | 3286 |
| 2026-04-16 | 49.05 | $49.01 | 4004 |
| 2026-04-15 | 49.05 | $49.10 | 10400 |
| 2026-04-14 | 49.04 | $49.12 | 7400 |
| 2026-04-13 | 49.03 | $49.20 | 1000 |
| 2026-04-10 | 48.99 | $49.13 | 100 |
| 2026-04-09 | 48.97 | $49.11 | 1917 |
| 2026-04-08 | 48.94 | $49.12 | 3452 |
| 2026-04-07 | 48.91 | $49.12 | 10100 |
| 2026-04-06 | 48.87 | $49.04 | 500 |
| 2026-04-02 | 48.85 | $49.01 | 13105 |
| 2026-04-01 | 48.83 | $48.76 | 135 |
| 2026-03-31 | 48.86 | $49.00 | 23920 |
| 2026-03-30 | 48.84 | $49.00 | 1788 |
| 2026-03-27 | 48.82 | $49.07 | 8703 |
| 2026-03-26 | 48.79 | $49.14 | 1222 |
| 2026-03-25 | 48.73 | $49.12 | 2400 |
| 2026-03-24 | 48.68 | $48.91 | 250 |
| 2026-03-23 | 48.65 | $48.91 | 6600 |
| 2026-03-20 | 48.63 | $48.76 | 700 |
| 2026-03-19 | 48.64 | $48.75 | 200 |
| 2026-03-18 | 48.65 | $48.68 | 1400 |
| 2026-03-17 | 48.68 | $48.72 | 2300 |
| 2026-03-16 | 48.70 | $48.80 | 3944 |
| 2026-03-13 | 48.72 | $48.71 | 21600 |
| 2026-03-12 | 48.76 | $48.72 | 4500 |
| 2026-03-11 | 48.80 | $48.77 | 2100 |
| 2026-03-10 | 48.85 | $48.66 | 1500 |
| 2026-03-09 | 48.93 | $48.78 | 2997 |
| 2026-03-06 | 48.99 | $48.83 | 11315 |
| 2026-03-05 | 49.06 | $48.82 | 5400 |
| 2026-03-04 | 49.14 | $48.84 | 3234 |
| 2026-03-03 | 49.23 | $48.76 | 6806 |
| 2026-03-02 | 49.36 | $48.86 | 16200 |
| 2026-02-27 | 49.48 | $49.21 | 1700 |
| 2026-02-26 | 49.55 | $49.33 | 1533 |
| 2026-02-25 | 49.61 | $49.40 | 4100 |
| 2026-02-24 | 49.67 | $49.54 | 5700 |
| 2026-02-23 | 49.70 | $49.55 | 4400 |
| 2026-02-20 | 49.74 | $49.64 | 1880 |
| 2026-02-19 | 49.76 | $49.65 | 8524 |
| 2026-02-18 | 49.79 | $49.73 | 15200 |
| 2026-02-17 | 49.80 | $49.73 | 8900 |
| 2026-02-13 | 49.82 | $49.72 | 6129 |
| 2026-02-12 | 49.84 | $49.70 | 1400 |
| 2026-02-11 | 49.86 | $49.82 | 31300 |
| 2026-02-10 | 49.87 | $49.84 | 1540 |
| 2026-02-09 | 49.87 | $49.80 | 18919 |
| 2026-02-06 | 49.89 | $49.73 | 1936 |
| 2026-02-05 | 49.91 | $49.77 | 6930 |
| 2026-02-04 | 49.94 | $49.86 | 3029 |
| 2026-02-03 | 49.95 | $49.84 | 3200 |
| 2026-02-02 | 49.96 | $49.82 | 4700 |
| 2026-01-30 | 49.98 | $50.01 | 1400 |
| 2026-01-29 | 49.96 | $50.04 | 11048 |
| 2026-01-28 | 49.94 | $50.00 | 2700 |
| 2026-01-27 | 49.91 | $49.97 | 1200 |
| 2026-01-26 | 49.89 | $49.98 | 1505 |
| 2026-01-23 | 49.87 | $49.95 | 3300 |
| 2026-01-22 | 49.84 | $49.96 | 5100 |
| 2026-01-21 | 49.81 | $49.97 | 2402 |
| 2026-01-20 | 49.77 | $49.91 | 5837 |
| 2026-01-16 | 49.74 | $49.89 | 7000 |
| 2026-01-15 | 49.70 | $49.74 | 8938 |
| 2026-01-14 | 49.69 | $49.71 | 16400 |
| 2026-01-13 | 49.69 | $49.70 | 13300 |
| 2026-01-12 | 49.69 | $49.76 | 9500 |
| 2026-01-09 | 49.67 | $49.73 | 9230 |
| 2026-01-08 | 49.66 | $49.75 | 524 |
| 2026-01-07 | 49.64 | $49.74 | 5118 |
| 2026-01-06 | 49.62 | $49.73 | 4900 |
| 2026-01-05 | 49.61 | $49.70 | 7310 |
| 2026-01-02 | 49.59 | $49.65 | 700 |
| 2025-12-31 | 49.59 | $49.60 | 827 |
| 2025-12-30 | 49.59 | $49.62 | 4700 |
| 2025-12-29 | 49.59 | $49.59 | 3205 |
| 2025-12-26 | 49.60 | $49.58 | 4100 |
| 2025-12-24 | 49.61 | $49.57 | 426 |
| 2025-12-23 | 49.63 | $49.59 | 1502 |
| 2025-12-22 | 49.64 | $49.54 | 7717 |
| 2025-12-19 | 49.67 | $49.50 | 918 |
| 2025-12-18 | 49.71 | $49.79 | 700 |
| 2025-12-17 | 49.69 | $49.72 | 600 |
| 2025-12-16 | 49.69 | $49.74 | 2000 |
| 2025-12-15 | 49.69 | $49.71 | 3441 |
| 2025-12-12 | 49.69 | $49.71 | 526 |
| 2025-12-11 | 49.69 | $49.68 | 6900 |
| 2025-12-10 | 49.69 | $49.72 | 627 |
| 2025-12-09 | 49.69 | $49.72 | 500 |
| 2025-12-08 | 49.69 | $49.69 | 4600 |
| 2025-12-05 | 49.70 | $49.61 | 3500 |
| 2025-12-04 | 49.72 | $49.63 | 23500 |
| 2025-12-03 | 49.75 | $49.62 | 3407 |
| 2025-12-02 | 49.78 | $49.68 | 1120 |
| 2025-12-01 | 49.80 | $49.69 | 6400 |
| 2025-11-28 | 49.83 | $49.89 | 1800 |
| 2025-11-26 | 49.82 | $49.86 | 2439 |
| 2025-11-25 | 49.81 | $49.87 | 2200 |
| 2025-11-24 | 49.80 | $49.86 | 400 |
| 2025-11-21 | 49.79 | $49.85 | 1133 |
| 2025-11-20 | 49.78 | $49.79 | 6008 |
| 2025-11-19 | 49.78 | $49.85 | 4200 |
| 2025-11-18 | 49.77 | $49.83 | 400 |
| 2025-11-17 | 49.76 | $49.84 | 1400 |
| 2025-11-14 | 49.75 | $49.81 | 1200 |
| 2025-11-13 | 49.74 | $49.74 | 4727 |
| 2025-11-12 | 49.75 | $49.77 | 4400 |
| 2025-11-11 | 49.75 | $49.78 | 1911 |
| 2025-11-10 | 49.75 | $49.77 | 5600 |
| 2025-11-07 | 49.76 | $49.71 | 400 |
| 2025-11-06 | 49.77 | $49.72 | 1000 |
| 2025-11-05 | 49.79 | $49.71 | 1500 |
| 2025-11-04 | 49.81 | $49.71 | 2800 |
| 2025-11-03 | 49.84 | $49.70 | 7900 |
| 2025-10-31 | 49.88 | $49.96 | 6707 |
| 2025-10-30 | 49.86 | $49.94 | 1046 |
| 2025-10-29 | 49.85 | $49.96 | 2923 |
| 2025-10-28 | 49.83 | $49.89 | 2511 |
| 2025-10-27 | 49.82 | $49.89 | 5000 |
| 2025-10-24 | 49.81 | $49.84 | 2448 |
| 2025-10-23 | 49.81 | $49.86 | 13600 |
| 2025-10-22 | 49.81 | $49.87 | 3117 |
| 2025-10-21 | 49.81 | $49.83 | 3840 |
| 2025-10-20 | 49.81 | $49.60 | 2600 |
| 2025-10-17 | 49.86 | $49.59 | 2300 |
| 2025-10-16 | 49.93 | $49.66 | 8600 |
| 2025-10-15 | 49.98 | $49.98 | 3700 |
| 2025-10-14 | 49.99 | $50.04 | 55742 |
| 2025-10-13 | 49.98 | $49.99 | 4700 |
| 2025-10-10 | 49.97 | $49.83 | 2524 |
| 2025-10-09 | 50.00 | $49.97 | 3108 |
| 2025-10-08 | 50.01 | $49.96 | 400 |
| 2025-10-07 | 50.02 | $49.95 | 5013 |
| 2025-10-06 | 50.04 | $49.96 | 2436 |
| 2025-10-03 | 50.05 | $49.96 | 2000 |
| 2025-10-02 | 50.07 | $49.93 | 5825 |
| 2025-10-01 | 50.09 | $49.90 | 9700 |
| 2025-09-30 | 50.13 | $50.20 | 1200 |
| 2025-09-29 | 50.10 | $50.18 | 1200 |
| 2025-09-26 | 50.08 | $50.13 | 3600 |
| 2025-09-25 | 50.06 | $50.11 | 1100 |
| 2025-09-24 | 50.05 | $50.08 | 313 |
| 2025-09-23 | 50.04 | $50.06 | 320 |
| 2025-09-22 | 50.03 | $50.07 | 600 |
| 2025-09-19 | 50.01 | $50.04 | 700 |
| 2025-09-18 | 50.00 | $50.02 | 11300 |
| 2025-09-17 | 50.00 | $50.03 | 923 |
| 2025-09-16 | 49.99 | $50.01 | 2700 |
| 2025-09-15 | 49.98 | $49.99 | 29000 |
| 2025-09-12 | 49.98 | $49.94 | 6400 |
| 2025-09-11 | 49.98 | $49.97 | 3100 |
| 2025-09-10 | 49.98 | $49.94 | 11415 |
| 2025-09-09 | 49.99 | $49.92 | 3000 |
| 2025-09-08 | 50.00 | $49.90 | 400 |
| 2025-09-05 | 50.01 | $49.84 | 1800 |
| 2025-09-04 | 50.04 | $49.93 | 1300 |
| 2025-09-03 | 50.06 | $49.93 | 700 |
| 2025-09-02 | 50.08 | $49.91 | 3700 |
| 2025-08-29 | 50.10 | $50.15 | 9600 |
| 2025-08-28 | 50.08 | $50.11 | 800 |
| 2025-08-27 | 50.07 | $50.10 | 8439 |
| 2025-08-26 | 50.05 | $50.12 | 52220 |
| 2025-08-25 | 50.02 | $50.13 | 6600 |
| 2025-08-22 | 49.99 | $50.09 | 1900 |
| 2025-08-21 | 49.96 | $50.07 | 2200 |
| 2025-08-20 | 49.93 | $50.04 | 3311 |
| 2025-08-19 | 49.90 | $50.03 | 6300 |
| 2025-08-18 | 49.87 | $50.02 | 2624 |
| 2025-08-15 | 49.84 | $49.90 | 400 |
| 2025-08-14 | 49.82 | $49.88 | 6100 |
| 2025-08-13 | 49.81 | $49.83 | 2628 |
| 2025-08-12 | 49.80 | $49.79 | 1000 |
| 2025-08-11 | 49.80 | $49.78 | 3200 |
| 2025-08-08 | 49.81 | $49.74 | 4749 |
| 2025-08-07 | 49.82 | $49.71 | 800 |
| 2025-08-06 | 49.84 | $49.77 | 325 |
| 2025-08-05 | 49.86 | $49.74 | 1133 |
| 2025-08-04 | 49.88 | $49.76 | 3400 |
| 2025-08-01 | 49.90 | $49.64 | 2500 |
| 2025-07-31 | 49.95 | $49.99 | 1700 |
| 2025-07-30 | 49.93 | $49.96 | 3719 |
| 2025-07-29 | 49.91 | $49.95 | 3426 |
| 2025-07-28 | 49.90 | $49.93 | 2700 |
| 2025-07-25 | 49.88 | $49.93 | 1541 |
| 2025-07-24 | 49.87 | $49.89 | 2616 |
| 2025-07-23 | 49.86 | $49.89 | 1300 |
| 2025-07-22 | 49.84 | $49.90 | 1200 |
| 2025-07-21 | 49.82 | $49.85 | 944 |
| 2025-07-18 | 49.81 | $49.81 | 400 |
| 2025-07-17 | 49.81 | $49.81 | 622 |
| 2025-07-16 | 49.80 | $49.82 | 500 |
| 2025-07-15 | 49.79 | $49.78 | 3300 |
| 2025-07-14 | 49.79 | $49.75 | 2400 |
| 2025-07-11 | 49.79 | $49.78 | 1300 |
| 2025-07-10 | 49.79 | $49.76 | 300 |
| 2025-07-09 | 49.79 | $49.75 | 7038 |
| 2025-07-08 | 49.79 | $49.75 | 2300 |
| 2025-07-07 | 49.80 | $49.70 | 3100 |
| 2025-07-03 | 49.81 | $49.70 | 700 |
| 2025-07-02 | 49.82 | $49.71 | 2800 |
| 2025-07-01 | 49.84 | $49.65 | 200 |
| 2025-06-30 | 49.87 | $49.88 | 138 |
| 2025-06-27 | 49.85 | $49.85 | 3839 |
| 2025-06-26 | 49.84 | $49.83 | 4044 |
| 2025-06-25 | 49.83 | $49.78 | 1022 |
| 2025-06-24 | 49.83 | $49.76 | 1612 |
| 2025-06-23 | 49.83 | $49.78 | 1518 |
| 2025-06-20 | 49.83 | $49.79 | 10700 |
| 2025-06-18 | 49.82 | $49.75 | 340 |
| 2025-06-17 | 49.82 | $49.79 | 4400 |
| 2025-06-16 | 49.81 | $49.78 | 400 |
| 2025-06-13 | 49.80 | $49.75 | 4728 |
| 2025-06-12 | 49.79 | $49.75 | 1120 |
| 2025-06-11 | 49.79 | $49.76 | 600 |
| 2025-06-10 | 49.77 | $49.68 | 6312 |
| 2025-06-09 | 49.78 | $49.75 | 4800 |
| 2025-06-06 | 49.76 | $49.72 | 9218 |
| 2025-06-05 | 49.75 | $49.69 | 2100 |
| 2025-06-04 | 49.75 | $49.64 | 3314 |
| 2025-06-03 | 49.75 | $49.70 | 434 |
| 2025-06-02 | 49.74 | $49.65 | 2316 |
| 2025-05-30 | 49.73 | $49.89 | 400 |
| 2025-05-29 | 49.68 | $49.87 | 6900 |
| 2025-05-28 | 49.62 | $49.73 | 5300 |
| 2025-05-27 | 49.58 | $49.53 | 11800 |
| 2025-05-23 | 49.57 | $49.65 | 535 |
| 2025-05-22 | 49.53 | $49.72 | 4100 |
| 2025-05-21 | 49.48 | $49.57 | 2307 |
| 2025-05-20 | 49.44 | $49.57 | 100 |
| 2025-05-19 | 49.40 | $49.63 | 4203 |
| 2025-05-16 | 49.34 | $49.51 | 1713 |
| 2025-05-15 | 49.29 | $49.50 | 1900 |
| 2025-05-14 | 49.24 | $49.32 | 23800 |
| 2025-05-13 | 49.22 | $49.40 | 838 |
| 2025-05-12 | 49.18 | $49.46 | 10600 |
| 2025-05-09 | 49.11 | $49.35 | 808 |
| 2025-05-08 | 49.06 | $49.35 | 2600 |
| 2025-05-07 | 49.01 | $49.21 | 3300 |
| 2025-05-06 | 48.97 | $49.14 | 1500 |
| 2025-05-05 | 48.94 | $49.21 | 2700 |
| 2025-05-02 | 48.89 | $49.17 | 2438 |
| 2025-05-01 | 48.85 | $48.86 | 3138 |
| 2025-04-30 | 48.86 | $49.18 | 2335 |
| 2025-04-29 | 48.81 | $49.09 | 300 |
| 2025-04-28 | 48.77 | $49.17 | 934 |
| 2025-04-25 | 48.71 | $49.22 | 1932 |
| 2025-04-24 | 48.63 | $49.29 | 533 |
| 2025-04-23 | 48.53 | $49.20 | 7600 |
| 2025-04-22 | 48.43 | $48.78 | 3200 |
| 2025-04-21 | 48.40 | $48.70 | 1200 |
| 2025-04-17 | 48.39 | $48.82 | 21000 |
| 2025-04-16 | 48.35 | $48.19 | 7600 |
| 2025-04-15 | 48.45 | $48.67 | 12600 |
| 2025-04-14 | 48.46 | $48.39 | 2202 |
| 2025-04-11 | 48.53 | $47.95 | 3000 |
| 2025-04-10 | 48.71 | $48.44 | 32647 |
| 2025-04-09 | 48.82 | $48.60 | 35500 |
| 2025-04-08 | 48.92 | $48.01 | 10136 |
| 2025-04-07 | 49.16 | $47.69 | 111409 |
| 2025-04-04 | 49.51 | $49.28 | 11741 |
| 2025-04-03 | 49.57 | $49.63 | 7500 |
| 2025-04-02 | 49.58 | $49.46 | 2014 |
| 2025-04-01 | 49.63 | $49.47 | 207 |
| 2025-03-31 | 49.68 | $49.74 | 500 |
| 2025-03-28 | 49.68 | $49.88 | 3700 |
| 2025-03-27 | 49.65 | $49.86 | 2317 |
| 2025-03-26 | 49.63 | $49.70 | 2708 |
| 2025-03-25 | 49.64 | $49.68 | 6700 |
| 2025-03-24 | 49.65 | $49.64 | 1429 |
| 2025-03-21 | 49.68 | $49.64 | 13400 |
| 2025-03-20 | 49.71 | $49.63 | 6129 |
| 2025-03-19 | 49.74 | $49.73 | 25200 |
| 2025-03-18 | 49.77 | $49.71 | 3700 |
| 2025-03-17 | 49.80 | $49.77 | 5100 |
| 2025-03-14 | 49.83 | $49.68 | 7100 |
| 2025-03-13 | 49.88 | $49.64 | 2300 |
| 2025-03-12 | 49.95 | $49.62 | 7900 |
| 2025-03-11 | 50.03 | $49.65 | 20200 |
| 2025-03-10 | 50.12 | $49.99 | 14117 |
| 2025-03-07 | 50.16 | $50.00 | 4722 |
| 2025-03-06 | 50.20 | $50.05 | 20600 |
| 2025-03-05 | 50.24 | $50.05 | 5300 |
| 2025-03-04 | 50.28 | $50.11 | 2200 |
| 2025-03-03 | 50.32 | $50.10 | 9100 |
| 2025-02-28 | 50.36 | $50.42 | 2800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
49.48
2026-07-17
Close Price
$49.57
Vol: 249
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.14
Average
49.62
Maximum
50.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.48 | $49.57 | 249 |
| 2026-07-16 | 49.47 | $49.54 | 976 |
| 2026-07-15 | 49.47 | $49.52 | 1427 |
| 2026-07-14 | 49.48 | $49.53 | 2335 |
| 2026-07-13 | 49.48 | $49.51 | 13446 |
| 2026-07-10 | 49.50 | $49.48 | 8300 |
| 2026-07-09 | 49.53 | $49.49 | 16818 |
| 2026-07-08 | 49.56 | $49.48 | 2992 |
| 2026-07-07 | 49.60 | $49.58 | 1728 |
| 2026-07-06 | 49.62 | $49.55 | 5641 |
| 2026-07-02 | 49.66 | $49.53 | 844 |
| 2026-07-01 | 49.71 | $49.53 | 64513 |
| 2026-06-30 | 49.78 | $49.78 | 7522 |
| 2026-06-29 | 49.78 | $49.80 | 7629 |
| 2026-06-26 | 49.77 | $49.74 | 3753 |
| 2026-06-25 | 49.78 | $49.81 | 3092 |
| 2026-06-24 | 49.76 | $49.78 | 2326 |
| 2026-06-23 | 49.76 | $49.80 | 5333 |
| 2026-06-22 | 49.74 | $49.74 | 6718 |
| 2026-06-18 | 49.74 | $49.73 | 5000 |
| 2026-06-17 | 49.75 | $49.76 | 2700 |
| 2026-06-16 | 49.74 | $49.76 | 1532 |
| 2026-06-15 | 49.74 | $49.77 | 2823 |
| 2026-06-12 | 49.73 | $49.75 | 1941 |
| 2026-06-11 | 49.72 | $49.71 | 2534 |
| 2026-06-10 | 49.73 | $49.71 | 401 |
| 2026-06-09 | 49.73 | $49.72 | 1300 |
| 2026-06-08 | 49.73 | $49.70 | 2000 |
| 2026-06-05 | 49.74 | $49.66 | 1953 |
| 2026-06-04 | 49.76 | $49.66 | 6709 |
| 2026-06-03 | 49.78 | $49.66 | 5830 |
| 2026-06-02 | 49.81 | $49.64 | 2300 |
| 2026-06-01 | 49.85 | $49.64 | 9308 |
| 2026-05-29 | 49.90 | $49.89 | 1312 |
| 2026-05-28 | 49.88 | $49.89 | 744 |
| 2026-05-27 | 49.85 | $49.84 | 1739 |
| 2026-05-26 | 49.82 | $49.85 | 600 |
| 2026-05-22 | 49.79 | $49.80 | 8200 |
| 2026-05-21 | 49.76 | $49.74 | 12445 |
| 2026-05-20 | 49.74 | $49.74 | 27000 |
| 2026-05-19 | 49.71 | $49.69 | 400 |
| 2026-05-18 | 49.70 | $49.69 | 1285 |
| 2026-05-15 | 49.68 | $49.67 | 100 |
| 2026-05-14 | 49.65 | $49.62 | 1445 |
| 2026-05-13 | 49.64 | $49.59 | 1648 |
| 2026-05-12 | 49.63 | $49.57 | 1011 |
| 2026-05-11 | 49.63 | $49.57 | 3200 |
| 2026-05-08 | 49.62 | $49.52 | 2139 |
| 2026-05-07 | 49.62 | $49.53 | 1605 |
| 2026-05-06 | 49.61 | $49.55 | 1136 |
| 2026-05-05 | 49.60 | $49.32 | 2344 |
| 2026-05-04 | 49.65 | $49.32 | 12000 |
| 2026-05-01 | 49.72 | $49.51 | 6823 |
| 2026-04-30 | 49.73 | $49.77 | 1113 |
| 2026-04-29 | 49.66 | $49.77 | 1700 |
| 2026-04-28 | 49.57 | $49.72 | 2209 |
| 2026-04-27 | 49.47 | $49.57 | 5736 |
| 2026-04-24 | 49.40 | $49.42 | 5232 |
| 2026-04-23 | 49.36 | $49.54 | 12749 |
| 2026-04-22 | 49.26 | $49.44 | 14735 |
| 2026-04-21 | 49.18 | $49.17 | 632 |
| 2026-04-20 | 49.16 | $49.11 | 13300 |
| 2026-04-17 | 49.16 | $49.13 | 3286 |
| 2026-04-16 | 49.14 | $49.01 | 4004 |
| 2026-04-15 | 49.16 | $49.10 | 10400 |
| 2026-04-14 | 49.16 | $49.12 | 7400 |
| 2026-04-13 | 49.15 | $49.20 | 1000 |
| 2026-04-10 | 49.11 | $49.13 | 100 |
| 2026-04-09 | 49.08 | $49.11 | 1917 |
| 2026-04-08 | 49.05 | $49.12 | 3452 |
| 2026-04-07 | 49.02 | $49.12 | 10100 |
| 2026-04-06 | 48.97 | $49.04 | 500 |
| 2026-04-02 | 48.94 | $49.01 | 13105 |
| 2026-04-01 | 48.91 | $48.76 | 135 |
| 2026-03-31 | 48.95 | $49.00 | 23920 |
| 2026-03-30 | 48.93 | $49.00 | 1788 |
| 2026-03-27 | 48.91 | $49.07 | 8703 |
| 2026-03-26 | 48.85 | $49.14 | 1222 |
| 2026-03-25 | 48.77 | $49.12 | 2400 |
| 2026-03-24 | 48.68 | $48.91 | 250 |
| 2026-03-23 | 48.63 | $48.91 | 6600 |
| 2026-03-20 | 48.58 | $48.76 | 700 |
| 2026-03-19 | 48.56 | $48.75 | 200 |
| 2026-03-18 | 48.55 | $48.68 | 1400 |
| 2026-03-17 | 48.57 | $48.72 | 2300 |
| 2026-03-16 | 48.58 | $48.80 | 3944 |
| 2026-03-13 | 48.57 | $48.71 | 21600 |
| 2026-03-12 | 48.60 | $48.72 | 4500 |
| 2026-03-11 | 48.63 | $48.77 | 2100 |
| 2026-03-10 | 48.66 | $48.66 | 1500 |
| 2026-03-09 | 48.74 | $48.78 | 2997 |
| 2026-03-06 | 48.80 | $48.83 | 11315 |
| 2026-03-05 | 48.86 | $48.82 | 5400 |
| 2026-03-04 | 48.95 | $48.84 | 3234 |
| 2026-03-03 | 49.05 | $48.76 | 6806 |
| 2026-03-02 | 49.21 | $48.86 | 16200 |
| 2026-02-27 | 49.37 | $49.21 | 1700 |
| 2026-02-26 | 49.46 | $49.33 | 1533 |
| 2026-02-25 | 49.53 | $49.40 | 4100 |
| 2026-02-24 | 49.60 | $49.54 | 5700 |
| 2026-02-23 | 49.64 | $49.55 | 4400 |
| 2026-02-20 | 49.68 | $49.64 | 1880 |
| 2026-02-19 | 49.71 | $49.65 | 8524 |
| 2026-02-18 | 49.75 | $49.73 | 15200 |
| 2026-02-17 | 49.76 | $49.73 | 8900 |
| 2026-02-13 | 49.78 | $49.72 | 6129 |
| 2026-02-12 | 49.81 | $49.70 | 1400 |
| 2026-02-11 | 49.84 | $49.82 | 31300 |
| 2026-02-10 | 49.85 | $49.84 | 1540 |
| 2026-02-09 | 49.86 | $49.80 | 18919 |
| 2026-02-06 | 49.88 | $49.73 | 1936 |
| 2026-02-05 | 49.92 | $49.77 | 6930 |
| 2026-02-04 | 49.96 | $49.86 | 3029 |
| 2026-02-03 | 49.98 | $49.84 | 3200 |
| 2026-02-02 | 50.01 | $49.82 | 4700 |
| 2026-01-30 | 50.05 | $50.01 | 1400 |
| 2026-01-29 | 50.03 | $50.04 | 11048 |
| 2026-01-28 | 50.01 | $50.00 | 2700 |
| 2026-01-27 | 49.98 | $49.97 | 1200 |
| 2026-01-26 | 49.97 | $49.98 | 1505 |
| 2026-01-23 | 49.94 | $49.95 | 3300 |
| 2026-01-22 | 49.91 | $49.96 | 5100 |
| 2026-01-21 | 49.87 | $49.97 | 2402 |
| 2026-01-20 | 49.82 | $49.91 | 5837 |
| 2026-01-16 | 49.78 | $49.89 | 7000 |
| 2026-01-15 | 49.73 | $49.74 | 8938 |
| 2026-01-14 | 49.72 | $49.71 | 16400 |
| 2026-01-13 | 49.72 | $49.70 | 13300 |
| 2026-01-12 | 49.72 | $49.76 | 9500 |
| 2026-01-09 | 49.70 | $49.73 | 9230 |
| 2026-01-08 | 49.69 | $49.75 | 524 |
| 2026-01-07 | 49.67 | $49.74 | 5118 |
| 2026-01-06 | 49.64 | $49.73 | 4900 |
| 2026-01-05 | 49.61 | $49.70 | 7310 |
| 2026-01-02 | 49.59 | $49.65 | 700 |
| 2025-12-31 | 49.58 | $49.60 | 827 |
| 2025-12-30 | 49.58 | $49.62 | 4700 |
| 2025-12-29 | 49.57 | $49.59 | 3205 |
| 2025-12-26 | 49.58 | $49.58 | 4100 |
| 2025-12-24 | 49.59 | $49.57 | 426 |
| 2025-12-23 | 49.61 | $49.59 | 1502 |
| 2025-12-22 | 49.62 | $49.54 | 7717 |
| 2025-12-19 | 49.66 | $49.50 | 918 |
| 2025-12-18 | 49.72 | $49.79 | 700 |
| 2025-12-17 | 49.70 | $49.72 | 600 |
| 2025-12-16 | 49.69 | $49.74 | 2000 |
| 2025-12-15 | 49.68 | $49.71 | 3441 |
| 2025-12-12 | 49.68 | $49.71 | 526 |
| 2025-12-11 | 49.67 | $49.68 | 6900 |
| 2025-12-10 | 49.68 | $49.72 | 627 |
| 2025-12-09 | 49.68 | $49.72 | 500 |
| 2025-12-08 | 49.67 | $49.69 | 4600 |
| 2025-12-05 | 49.68 | $49.61 | 3500 |
| 2025-12-04 | 49.71 | $49.63 | 23500 |
| 2025-12-03 | 49.74 | $49.62 | 3407 |
| 2025-12-02 | 49.79 | $49.68 | 1120 |
| 2025-12-01 | 49.82 | $49.69 | 6400 |
| 2025-11-28 | 49.86 | $49.89 | 1800 |
| 2025-11-26 | 49.85 | $49.86 | 2439 |
| 2025-11-25 | 49.84 | $49.87 | 2200 |
| 2025-11-24 | 49.82 | $49.86 | 400 |
| 2025-11-21 | 49.81 | $49.85 | 1133 |
| 2025-11-20 | 49.79 | $49.79 | 6008 |
| 2025-11-19 | 49.79 | $49.85 | 4200 |
| 2025-11-18 | 49.78 | $49.83 | 400 |
| 2025-11-17 | 49.76 | $49.84 | 1400 |
| 2025-11-14 | 49.74 | $49.81 | 1200 |
| 2025-11-13 | 49.73 | $49.74 | 4727 |
| 2025-11-12 | 49.74 | $49.77 | 4400 |
| 2025-11-11 | 49.73 | $49.78 | 1911 |
| 2025-11-10 | 49.73 | $49.77 | 5600 |
| 2025-11-07 | 49.73 | $49.71 | 400 |
| 2025-11-06 | 49.75 | $49.72 | 1000 |
| 2025-11-05 | 49.77 | $49.71 | 1500 |
| 2025-11-04 | 49.80 | $49.71 | 2800 |
| 2025-11-03 | 49.83 | $49.70 | 7900 |
| 2025-10-31 | 49.88 | $49.96 | 6707 |
| 2025-10-30 | 49.86 | $49.94 | 1046 |
| 2025-10-29 | 49.84 | $49.96 | 2923 |
| 2025-10-28 | 49.80 | $49.89 | 2511 |
| 2025-10-27 | 49.79 | $49.89 | 5000 |
| 2025-10-24 | 49.77 | $49.84 | 2448 |
| 2025-10-23 | 49.76 | $49.86 | 13600 |
| 2025-10-22 | 49.75 | $49.87 | 3117 |
| 2025-10-21 | 49.73 | $49.83 | 3840 |
| 2025-10-20 | 49.73 | $49.60 | 2600 |
| 2025-10-17 | 49.79 | $49.59 | 2300 |
| 2025-10-16 | 49.88 | $49.66 | 8600 |
| 2025-10-15 | 49.96 | $49.98 | 3700 |
| 2025-10-14 | 49.96 | $50.04 | 55742 |
| 2025-10-13 | 49.94 | $49.99 | 4700 |
| 2025-10-10 | 49.93 | $49.83 | 2524 |
| 2025-10-09 | 49.97 | $49.97 | 3108 |
| 2025-10-08 | 49.98 | $49.96 | 400 |
| 2025-10-07 | 49.99 | $49.95 | 5013 |
| 2025-10-06 | 50.01 | $49.96 | 2436 |
| 2025-10-03 | 50.03 | $49.96 | 2000 |
| 2025-10-02 | 50.05 | $49.93 | 5825 |
| 2025-10-01 | 50.09 | $49.90 | 9700 |
| 2025-09-30 | 50.15 | $50.20 | 1200 |
| 2025-09-29 | 50.12 | $50.18 | 1200 |
| 2025-09-26 | 50.09 | $50.13 | 3600 |
| 2025-09-25 | 50.07 | $50.11 | 1100 |
| 2025-09-24 | 50.05 | $50.08 | 313 |
| 2025-09-23 | 50.03 | $50.06 | 320 |
| 2025-09-22 | 50.02 | $50.07 | 600 |
| 2025-09-19 | 50.00 | $50.04 | 700 |
| 2025-09-18 | 49.99 | $50.02 | 11300 |
| 2025-09-17 | 49.98 | $50.03 | 923 |
| 2025-09-16 | 49.97 | $50.01 | 2700 |
| 2025-09-15 | 49.95 | $49.99 | 29000 |
| 2025-09-12 | 49.95 | $49.94 | 6400 |
| 2025-09-11 | 49.95 | $49.97 | 3100 |
| 2025-09-10 | 49.95 | $49.94 | 11415 |
| 2025-09-09 | 49.95 | $49.92 | 3000 |
| 2025-09-08 | 49.97 | $49.90 | 400 |
| 2025-09-05 | 49.99 | $49.84 | 1800 |
| 2025-09-04 | 50.04 | $49.93 | 1300 |
| 2025-09-03 | 50.07 | $49.93 | 700 |
| 2025-09-02 | 50.10 | $49.91 | 3700 |
| 2025-08-29 | 50.15 | $50.15 | 9600 |
| 2025-08-28 | 50.13 | $50.11 | 800 |
| 2025-08-27 | 50.11 | $50.10 | 8439 |
| 2025-08-26 | 50.09 | $50.12 | 52220 |
| 2025-08-25 | 50.07 | $50.13 | 6600 |
| 2025-08-22 | 50.03 | $50.09 | 1900 |
| 2025-08-21 | 49.99 | $50.07 | 2200 |
| 2025-08-20 | 49.95 | $50.04 | 3311 |
| 2025-08-19 | 49.91 | $50.03 | 6300 |
| 2025-08-18 | 49.87 | $50.02 | 2624 |
| 2025-08-15 | 49.82 | $49.90 | 400 |
| 2025-08-14 | 49.79 | $49.88 | 6100 |
| 2025-08-13 | 49.77 | $49.83 | 2628 |
| 2025-08-12 | 49.76 | $49.79 | 1000 |
| 2025-08-11 | 49.76 | $49.78 | 3200 |
| 2025-08-08 | 49.76 | $49.74 | 4749 |
| 2025-08-07 | 49.78 | $49.71 | 800 |
| 2025-08-06 | 49.81 | $49.77 | 325 |
| 2025-08-05 | 49.82 | $49.74 | 1133 |
| 2025-08-04 | 49.85 | $49.76 | 3400 |
| 2025-08-01 | 49.88 | $49.64 | 2500 |
| 2025-07-31 | 49.96 | $49.99 | 1700 |
| 2025-07-30 | 49.94 | $49.96 | 3719 |
| 2025-07-29 | 49.92 | $49.95 | 3426 |
| 2025-07-28 | 49.90 | $49.93 | 2700 |
| 2025-07-25 | 49.88 | $49.93 | 1541 |
| 2025-07-24 | 49.86 | $49.89 | 2616 |
| 2025-07-23 | 49.85 | $49.89 | 1300 |
| 2025-07-22 | 49.83 | $49.90 | 1200 |
| 2025-07-21 | 49.80 | $49.85 | 944 |
| 2025-07-18 | 49.78 | $49.81 | 400 |
| 2025-07-17 | 49.78 | $49.81 | 622 |
| 2025-07-16 | 49.77 | $49.82 | 500 |
| 2025-07-15 | 49.75 | $49.78 | 3300 |
| 2025-07-14 | 49.75 | $49.75 | 2400 |
| 2025-07-11 | 49.75 | $49.78 | 1300 |
| 2025-07-10 | 49.74 | $49.76 | 300 |
| 2025-07-09 | 49.74 | $49.75 | 7038 |
| 2025-07-08 | 49.75 | $49.75 | 2300 |
| 2025-07-07 | 49.75 | $49.70 | 3100 |
| 2025-07-03 | 49.77 | $49.70 | 700 |
| 2025-07-02 | 49.79 | $49.71 | 2800 |
| 2025-07-01 | 49.81 | $49.65 | 200 |
| 2025-06-30 | 49.86 | $49.88 | 138 |
| 2025-06-27 | 49.84 | $49.85 | 3839 |
| 2025-06-26 | 49.83 | $49.83 | 4044 |
| 2025-06-25 | 49.82 | $49.78 | 1022 |
| 2025-06-24 | 49.82 | $49.76 | 1612 |
| 2025-06-23 | 49.82 | $49.78 | 1518 |
| 2025-06-20 | 49.83 | $49.79 | 10700 |
| 2025-06-18 | 49.82 | $49.75 | 340 |
| 2025-06-17 | 49.83 | $49.79 | 4400 |
| 2025-06-16 | 49.82 | $49.78 | 400 |
| 2025-06-13 | 49.82 | $49.75 | 4728 |
| 2025-06-12 | 49.82 | $49.75 | 1120 |
| 2025-06-11 | 49.82 | $49.76 | 600 |
| 2025-06-10 | 49.81 | $49.68 | 6312 |
| 2025-06-09 | 49.83 | $49.75 | 4800 |
| 2025-06-06 | 49.83 | $49.72 | 9218 |
| 2025-06-05 | 49.83 | $49.69 | 2100 |
| 2025-06-04 | 49.84 | $49.64 | 3314 |
| 2025-06-03 | 49.86 | $49.70 | 434 |
| 2025-06-02 | 49.86 | $49.65 | 2316 |
| 2025-05-30 | 49.88 | $49.89 | 400 |
| 2025-05-29 | 49.83 | $49.87 | 6900 |
| 2025-05-28 | 49.76 | $49.73 | 5300 |
| 2025-05-27 | 49.72 | $49.53 | 11800 |
| 2025-05-23 | 49.74 | $49.65 | 535 |
| 2025-05-22 | 49.71 | $49.72 | 4100 |
| 2025-05-21 | 49.65 | $49.57 | 2307 |
| 2025-05-20 | 49.63 | $49.57 | 100 |
| 2025-05-19 | 49.59 | $49.63 | 4203 |
| 2025-05-16 | 49.53 | $49.51 | 1713 |
| 2025-05-15 | 49.48 | $49.50 | 1900 |
| 2025-05-14 | 49.43 | $49.32 | 23800 |
| 2025-05-13 | 49.42 | $49.40 | 838 |
| 2025-05-12 | 49.38 | $49.46 | 10600 |
| 2025-05-09 | 49.31 | $49.35 | 808 |
| 2025-05-08 | 49.25 | $49.35 | 2600 |
| 2025-05-07 | 49.18 | $49.21 | 3300 |
| 2025-05-06 | 49.14 | $49.14 | 1500 |
| 2025-05-05 | 49.12 | $49.21 | 2700 |
| 2025-05-02 | 49.06 | $49.17 | 2438 |
| 2025-05-01 | 49.00 | $48.86 | 3138 |
| 2025-04-30 | 49.03 | $49.18 | 2335 |
| 2025-04-29 | 48.96 | $49.09 | 300 |
| 2025-04-28 | 48.91 | $49.17 | 934 |
| 2025-04-25 | 48.82 | $49.22 | 1932 |
| 2025-04-24 | 48.70 | $49.29 | 533 |
| 2025-04-23 | 48.54 | $49.20 | 7600 |
| 2025-04-22 | 48.36 | $48.78 | 3200 |
| 2025-04-21 | 48.29 | $48.70 | 1200 |
| 2025-04-17 | 48.24 | $48.82 | 21000 |
| 2025-04-16 | 48.14 | $48.19 | 7600 |
| 2025-04-15 | 48.23 | $48.67 | 12600 |
| 2025-04-14 | 48.20 | $48.39 | 2202 |
| 2025-04-11 | 48.25 | $47.95 | 3000 |
| 2025-04-10 | 48.46 | $48.44 | 32647 |
| 2025-04-09 | 48.58 | $48.60 | 35500 |
| 2025-04-08 | 48.67 | $48.01 | 10136 |
| 2025-04-07 | 48.98 | $47.69 | 111409 |
| 2025-04-04 | 49.46 | $49.28 | 11741 |
| 2025-04-03 | 49.55 | $49.63 | 7500 |
| 2025-04-02 | 49.55 | $49.46 | 2014 |
| 2025-04-01 | 49.60 | $49.47 | 207 |
| 2025-03-31 | 49.67 | $49.74 | 500 |
| 2025-03-28 | 49.66 | $49.88 | 3700 |
| 2025-03-27 | 49.61 | $49.86 | 2317 |
| 2025-03-26 | 49.56 | $49.70 | 2708 |
| 2025-03-25 | 49.55 | $49.68 | 6700 |
| 2025-03-24 | 49.55 | $49.64 | 1429 |
| 2025-03-21 | 49.57 | $49.64 | 13400 |
| 2025-03-20 | 49.59 | $49.63 | 6129 |
| 2025-03-19 | 49.63 | $49.73 | 25200 |
| 2025-03-18 | 49.64 | $49.71 | 3700 |
| 2025-03-17 | 49.67 | $49.77 | 5100 |
| 2025-03-14 | 49.68 | $49.68 | 7100 |
| 2025-03-13 | 49.73 | $49.64 | 2300 |
| 2025-03-12 | 49.81 | $49.62 | 7900 |
| 2025-03-11 | 49.92 | $49.65 | 20200 |
| 2025-03-10 | 50.04 | $49.99 | 14117 |
| 2025-03-07 | 50.08 | $50.00 | 4722 |
| 2025-03-06 | 50.13 | $50.05 | 20600 |
| 2025-03-05 | 50.17 | $50.05 | 5300 |
| 2025-03-04 | 50.23 | $50.11 | 2200 |
| 2025-03-03 | 50.28 | $50.10 | 9100 |
| 2025-02-28 | 50.34 | $50.42 | 2800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.65
2026-07-17
Close Price
$49.57
Vol: 249
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.22
Average
49.39
Maximum
66.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.65 | $49.57 | 249 |
| 2026-07-16 | 45.63 | $49.54 | 976 |
| 2026-07-15 | 44.26 | $49.52 | 1427 |
| 2026-07-14 | 44.79 | $49.53 | 2335 |
| 2026-07-13 | 43.50 | $49.51 | 13446 |
| 2026-07-10 | 41.54 | $49.48 | 8300 |
| 2026-07-09 | 42.00 | $49.49 | 16818 |
| 2026-07-08 | 41.38 | $49.48 | 2992 |
| 2026-07-07 | 46.04 | $49.58 | 1728 |
| 2026-07-06 | 44.25 | $49.55 | 5641 |
| 2026-07-02 | 43.06 | $49.53 | 844 |
| 2026-07-01 | 43.06 | $49.53 | 64513 |
| 2026-06-30 | 56.79 | $49.78 | 7522 |
| 2026-06-29 | 58.20 | $49.80 | 7629 |
| 2026-06-26 | 55.01 | $49.74 | 3753 |
| 2026-06-25 | 60.09 | $49.81 | 3092 |
| 2026-06-24 | 58.53 | $49.78 | 2326 |
| 2026-06-23 | 60.01 | $49.80 | 5333 |
| 2026-06-22 | 56.90 | $49.74 | 6718 |
| 2026-06-18 | 56.36 | $49.73 | 5000 |
| 2026-06-17 | 58.44 | $49.76 | 2700 |
| 2026-06-16 | 58.44 | $49.76 | 1532 |
| 2026-06-15 | 59.09 | $49.77 | 2823 |
| 2026-06-12 | 58.20 | $49.75 | 1941 |
| 2026-06-11 | 56.40 | $49.71 | 2534 |
| 2026-06-10 | 56.40 | $49.71 | 401 |
| 2026-06-09 | 56.95 | $49.72 | 1300 |
| 2026-06-08 | 56.14 | $49.70 | 2000 |
| 2026-06-05 | 54.49 | $49.66 | 1953 |
| 2026-06-04 | 54.49 | $49.66 | 6709 |
| 2026-06-03 | 54.49 | $49.66 | 5830 |
| 2026-06-02 | 53.75 | $49.64 | 2300 |
| 2026-06-01 | 53.75 | $49.64 | 9308 |
| 2026-05-29 | 65.90 | $49.89 | 1312 |
| 2026-05-28 | 65.90 | $49.89 | 744 |
| 2026-05-27 | 64.45 | $49.84 | 1739 |
| 2026-05-26 | 64.97 | $49.85 | 600 |
| 2026-05-22 | 63.56 | $49.80 | 8200 |
| 2026-05-21 | 61.81 | $49.74 | 12445 |
| 2026-05-20 | 61.81 | $49.74 | 27000 |
| 2026-05-19 | 60.37 | $49.69 | 400 |
| 2026-05-18 | 60.37 | $49.69 | 1285 |
| 2026-05-15 | 59.83 | $49.67 | 100 |
| 2026-05-14 | 58.47 | $49.62 | 1445 |
| 2026-05-13 | 57.66 | $49.59 | 1648 |
| 2026-05-12 | 57.13 | $49.57 | 1011 |
| 2026-05-11 | 57.13 | $49.57 | 3200 |
| 2026-05-08 | 55.88 | $49.52 | 2139 |
| 2026-05-07 | 56.19 | $49.53 | 1605 |
| 2026-05-06 | 56.79 | $49.55 | 1136 |
| 2026-05-05 | 51.06 | $49.32 | 2344 |
| 2026-05-04 | 51.06 | $49.32 | 12000 |
| 2026-05-01 | 56.66 | $49.51 | 6823 |
| 2026-04-30 | 66.08 | $49.77 | 1113 |
| 2026-04-29 | 66.08 | $49.77 | 1700 |
| 2026-04-28 | 65.08 | $49.72 | 2209 |
| 2026-04-27 | 61.84 | $49.57 | 5736 |
| 2026-04-24 | 58.17 | $49.42 | 5232 |
| 2026-04-23 | 62.76 | $49.54 | 12749 |
| 2026-04-22 | 60.28 | $49.44 | 14735 |
| 2026-04-21 | 52.07 | $49.17 | 632 |
| 2026-04-20 | 49.89 | $49.11 | 13300 |
| 2026-04-17 | 50.62 | $49.13 | 3286 |
| 2026-04-16 | 46.12 | $49.01 | 4004 |
| 2026-04-15 | 49.32 | $49.10 | 10400 |
| 2026-04-14 | 50.06 | $49.12 | 7400 |
| 2026-04-13 | 53.06 | $49.20 | 1000 |
| 2026-04-10 | 50.60 | $49.13 | 100 |
| 2026-04-09 | 49.88 | $49.11 | 1917 |
| 2026-04-08 | 50.23 | $49.12 | 3452 |
| 2026-04-07 | 50.23 | $49.12 | 10100 |
| 2026-04-06 | 47.62 | $49.04 | 500 |
| 2026-04-02 | 46.62 | $49.01 | 13105 |
| 2026-04-01 | 37.15 | $48.76 | 135 |
| 2026-03-31 | 44.32 | $49.00 | 23920 |
| 2026-03-30 | 44.32 | $49.00 | 1788 |
| 2026-03-27 | 46.69 | $49.07 | 8703 |
| 2026-03-26 | 49.20 | $49.14 | 1222 |
| 2026-03-25 | 48.45 | $49.12 | 2400 |
| 2026-03-24 | 39.54 | $48.91 | 250 |
| 2026-03-23 | 39.54 | $48.91 | 6600 |
| 2026-03-20 | 31.97 | $48.76 | 700 |
| 2026-03-19 | 31.43 | $48.75 | 200 |
| 2026-03-18 | 27.58 | $48.68 | 1400 |
| 2026-03-17 | 28.44 | $48.72 | 2300 |
| 2026-03-16 | 30.25 | $48.80 | 3944 |
| 2026-03-13 | 25.17 | $48.71 | 21600 |
| 2026-03-12 | 25.37 | $48.72 | 4500 |
| 2026-03-11 | 26.33 | $48.77 | 2100 |
| 2026-03-10 | 19.94 | $48.66 | 1500 |
| 2026-03-09 | 21.91 | $48.78 | 2997 |
| 2026-03-06 | 22.80 | $48.83 | 11315 |
| 2026-03-05 | 22.20 | $48.82 | 5400 |
| 2026-03-04 | 22.54 | $48.84 | 3234 |
| 2026-03-03 | 17.84 | $48.76 | 6806 |
| 2026-03-02 | 19.22 | $48.86 | 16200 |
| 2026-02-27 | 25.90 | $49.21 | 1700 |
| 2026-02-26 | 29.21 | $49.33 | 1533 |
| 2026-02-25 | 31.43 | $49.40 | 4100 |
| 2026-02-24 | 36.75 | $49.54 | 5700 |
| 2026-02-23 | 37.18 | $49.55 | 4400 |
| 2026-02-20 | 41.27 | $49.64 | 1880 |
| 2026-02-19 | 41.76 | $49.65 | 8524 |
| 2026-02-18 | 45.86 | $49.73 | 15200 |
| 2026-02-17 | 45.86 | $49.73 | 8900 |
| 2026-02-13 | 45.25 | $49.72 | 6129 |
| 2026-02-12 | 44.06 | $49.70 | 1400 |
| 2026-02-11 | 50.30 | $49.82 | 31300 |
| 2026-02-10 | 51.45 | $49.84 | 1540 |
| 2026-02-09 | 49.24 | $49.80 | 18919 |
| 2026-02-06 | 45.08 | $49.73 | 1936 |
| 2026-02-05 | 47.18 | $49.77 | 6930 |
| 2026-02-04 | 52.39 | $49.86 | 3029 |
| 2026-02-03 | 51.25 | $49.84 | 3200 |
| 2026-02-02 | 50.12 | $49.82 | 4700 |
| 2026-01-30 | 63.39 | $50.01 | 1400 |
| 2026-01-29 | 66.02 | $50.04 | 11048 |
| 2026-01-28 | 64.14 | $50.00 | 2700 |
| 2026-01-27 | 62.67 | $49.97 | 1200 |
| 2026-01-26 | 63.49 | $49.98 | 1505 |
| 2026-01-23 | 62.07 | $49.95 | 3300 |
| 2026-01-22 | 62.84 | $49.96 | 5100 |
| 2026-01-21 | 63.60 | $49.97 | 2402 |
| 2026-01-20 | 60.92 | $49.91 | 5837 |
| 2026-01-16 | 59.99 | $49.89 | 7000 |
| 2026-01-15 | 51.81 | $49.74 | 8938 |
| 2026-01-14 | 49.86 | $49.71 | 16400 |
| 2026-01-13 | 49.21 | $49.70 | 13300 |
| 2026-01-12 | 53.14 | $49.76 | 9500 |
| 2026-01-09 | 51.29 | $49.73 | 9230 |
| 2026-01-08 | 52.61 | $49.75 | 524 |
| 2026-01-07 | 52.02 | $49.74 | 5118 |
| 2026-01-06 | 51.46 | $49.73 | 4900 |
| 2026-01-05 | 49.76 | $49.70 | 7310 |
| 2026-01-02 | 46.82 | $49.65 | 700 |
| 2025-12-31 | 43.70 | $49.60 | 827 |
| 2025-12-30 | 44.70 | $49.62 | 4700 |
| 2025-12-29 | 42.83 | $49.59 | 3205 |
| 2025-12-26 | 42.22 | $49.58 | 4100 |
| 2025-12-24 | 41.62 | $49.57 | 426 |
| 2025-12-23 | 42.45 | $49.59 | 1502 |
| 2025-12-22 | 39.58 | $49.54 | 7717 |
| 2025-12-19 | 37.19 | $49.50 | 918 |
| 2025-12-18 | 51.09 | $49.79 | 700 |
| 2025-12-17 | 46.50 | $49.72 | 600 |
| 2025-12-16 | 47.72 | $49.74 | 2000 |
| 2025-12-15 | 45.70 | $49.71 | 3441 |
| 2025-12-12 | 45.70 | $49.71 | 526 |
| 2025-12-11 | 43.74 | $49.68 | 6900 |
| 2025-12-10 | 45.83 | $49.72 | 627 |
| 2025-12-09 | 45.83 | $49.72 | 500 |
| 2025-12-08 | 44.02 | $49.69 | 4600 |
| 2025-12-05 | 38.82 | $49.61 | 3500 |
| 2025-12-04 | 39.69 | $49.63 | 23500 |
| 2025-12-03 | 39.04 | $49.62 | 3407 |
| 2025-12-02 | 41.61 | $49.68 | 1120 |
| 2025-12-01 | 42.05 | $49.69 | 6400 |
| 2025-11-28 | 52.56 | $49.89 | 1800 |
| 2025-11-26 | 50.81 | $49.86 | 2439 |
| 2025-11-25 | 51.41 | $49.87 | 2200 |
| 2025-11-24 | 50.86 | $49.86 | 400 |
| 2025-11-21 | 50.32 | $49.85 | 1133 |
| 2025-11-20 | 47.02 | $49.79 | 6008 |
| 2025-11-19 | 50.19 | $49.85 | 4200 |
| 2025-11-18 | 49.10 | $49.83 | 400 |
| 2025-11-17 | 49.62 | $49.84 | 1400 |
| 2025-11-14 | 48.07 | $49.81 | 1200 |
| 2025-11-13 | 44.27 | $49.74 | 4727 |
| 2025-11-12 | 45.63 | $49.77 | 4400 |
| 2025-11-11 | 46.08 | $49.78 | 1911 |
| 2025-11-10 | 45.57 | $49.77 | 5600 |
| 2025-11-07 | 42.49 | $49.71 | 400 |
| 2025-11-06 | 42.87 | $49.72 | 1000 |
| 2025-11-05 | 42.38 | $49.71 | 1500 |
| 2025-11-04 | 42.38 | $49.71 | 2800 |
| 2025-11-03 | 41.92 | $49.70 | 7900 |
| 2025-10-31 | 52.07 | $49.96 | 6707 |
| 2025-10-30 | 51.20 | $49.94 | 1046 |
| 2025-10-29 | 52.09 | $49.96 | 2923 |
| 2025-10-28 | 49.15 | $49.89 | 2511 |
| 2025-10-27 | 49.15 | $49.89 | 5000 |
| 2025-10-24 | 47.06 | $49.84 | 2448 |
| 2025-10-23 | 47.80 | $49.86 | 13600 |
| 2025-10-22 | 48.17 | $49.87 | 3117 |
| 2025-10-21 | 46.62 | $49.83 | 3840 |
| 2025-10-20 | 36.24 | $49.60 | 2600 |
| 2025-10-17 | 35.73 | $49.59 | 2300 |
| 2025-10-16 | 37.76 | $49.66 | 8600 |
| 2025-10-15 | 50.16 | $49.98 | 3700 |
| 2025-10-14 | 53.27 | $50.04 | 55742 |
| 2025-10-13 | 50.86 | $49.99 | 4700 |
| 2025-10-10 | 41.69 | $49.83 | 2524 |
| 2025-10-09 | 49.34 | $49.97 | 3108 |
| 2025-10-08 | 48.70 | $49.96 | 400 |
| 2025-10-07 | 48.08 | $49.95 | 5013 |
| 2025-10-06 | 48.64 | $49.96 | 2436 |
| 2025-10-03 | 48.64 | $49.96 | 2000 |
| 2025-10-02 | 46.97 | $49.93 | 5825 |
| 2025-10-01 | 45.27 | $49.90 | 9700 |
| 2025-09-30 | 64.99 | $50.20 | 1200 |
| 2025-09-29 | 64.00 | $50.18 | 1200 |
| 2025-09-26 | 61.40 | $50.13 | 3600 |
| 2025-09-25 | 60.31 | $50.11 | 1100 |
| 2025-09-24 | 58.65 | $50.08 | 313 |
| 2025-09-23 | 57.52 | $50.06 | 320 |
| 2025-09-22 | 58.27 | $50.07 | 600 |
| 2025-09-19 | 56.65 | $50.04 | 700 |
| 2025-09-18 | 55.56 | $50.02 | 11300 |
| 2025-09-17 | 56.23 | $50.03 | 923 |
| 2025-09-16 | 55.20 | $50.01 | 2700 |
| 2025-09-15 | 54.17 | $49.99 | 29000 |
| 2025-09-12 | 51.54 | $49.94 | 6400 |
| 2025-09-11 | 53.28 | $49.97 | 3100 |
| 2025-09-10 | 51.73 | $49.94 | 11415 |
| 2025-09-09 | 50.69 | $49.92 | 3000 |
| 2025-09-08 | 49.66 | $49.90 | 400 |
| 2025-09-05 | 46.47 | $49.84 | 1800 |
| 2025-09-04 | 51.08 | $49.93 | 1300 |
| 2025-09-03 | 51.08 | $49.93 | 700 |
| 2025-09-02 | 50.09 | $49.91 | 3700 |
| 2025-08-29 | 65.17 | $50.15 | 9600 |
| 2025-08-28 | 63.42 | $50.11 | 800 |
| 2025-08-27 | 62.98 | $50.10 | 8439 |
| 2025-08-26 | 64.45 | $50.12 | 52220 |
| 2025-08-25 | 65.18 | $50.13 | 6600 |
| 2025-08-22 | 63.63 | $50.09 | 1900 |
| 2025-08-21 | 62.84 | $50.07 | 2200 |
| 2025-08-20 | 61.66 | $50.04 | 3311 |
| 2025-08-19 | 61.27 | $50.03 | 6300 |
| 2025-08-18 | 60.89 | $50.02 | 2624 |
| 2025-08-15 | 55.99 | $49.90 | 400 |
| 2025-08-14 | 55.10 | $49.88 | 6100 |
| 2025-08-13 | 52.83 | $49.83 | 2628 |
| 2025-08-12 | 50.94 | $49.79 | 1000 |
| 2025-08-11 | 50.48 | $49.78 | 3200 |
| 2025-08-08 | 48.61 | $49.74 | 4749 |
| 2025-08-07 | 47.19 | $49.71 | 800 |
| 2025-08-06 | 49.80 | $49.77 | 325 |
| 2025-08-05 | 48.44 | $49.74 | 1133 |
| 2025-08-04 | 49.29 | $49.76 | 3400 |
| 2025-08-01 | 43.70 | $49.64 | 2500 |
| 2025-07-31 | 62.91 | $49.99 | 1700 |
| 2025-07-30 | 61.53 | $49.96 | 3719 |
| 2025-07-29 | 61.08 | $49.95 | 3426 |
| 2025-07-28 | 60.18 | $49.93 | 2700 |
| 2025-07-25 | 60.18 | $49.93 | 1541 |
| 2025-07-24 | 58.44 | $49.89 | 2616 |
| 2025-07-23 | 58.44 | $49.89 | 1300 |
| 2025-07-22 | 59.02 | $49.90 | 1200 |
| 2025-07-21 | 56.99 | $49.85 | 944 |
| 2025-07-18 | 55.31 | $49.81 | 400 |
| 2025-07-17 | 55.31 | $49.81 | 622 |
| 2025-07-16 | 55.80 | $49.82 | 500 |
| 2025-07-15 | 54.26 | $49.78 | 3300 |
| 2025-07-14 | 53.09 | $49.75 | 2400 |
| 2025-07-11 | 54.41 | $49.78 | 1300 |
| 2025-07-10 | 53.68 | $49.76 | 300 |
| 2025-07-09 | 53.32 | $49.75 | 7038 |
| 2025-07-08 | 53.32 | $49.75 | 2300 |
| 2025-07-07 | 51.65 | $49.70 | 3100 |
| 2025-07-03 | 51.65 | $49.70 | 700 |
| 2025-07-02 | 51.99 | $49.71 | 2800 |
| 2025-07-01 | 50.14 | $49.65 | 200 |
| 2025-06-30 | 58.32 | $49.88 | 138 |
| 2025-06-27 | 57.46 | $49.85 | 3839 |
| 2025-06-26 | 56.90 | $49.83 | 4044 |
| 2025-06-25 | 55.50 | $49.78 | 1022 |
| 2025-06-24 | 54.94 | $49.76 | 1612 |
| 2025-06-23 | 55.60 | $49.78 | 1518 |
| 2025-06-20 | 55.92 | $49.79 | 10700 |
| 2025-06-18 | 54.94 | $49.75 | 340 |
| 2025-06-17 | 56.13 | $49.79 | 4400 |
| 2025-06-16 | 55.90 | $49.78 | 400 |
| 2025-06-13 | 55.24 | $49.75 | 4728 |
| 2025-06-12 | 55.24 | $49.75 | 1120 |
| 2025-06-11 | 55.49 | $49.76 | 600 |
| 2025-06-10 | 53.91 | $49.68 | 6312 |
| 2025-06-09 | 55.55 | $49.75 | 4800 |
| 2025-06-06 | 54.99 | $49.72 | 9218 |
| 2025-06-05 | 54.45 | $49.69 | 2100 |
| 2025-06-04 | 53.56 | $49.64 | 3314 |
| 2025-06-03 | 54.78 | $49.70 | 434 |
| 2025-06-02 | 53.95 | $49.65 | 2316 |
| 2025-05-30 | 58.87 | $49.89 | 400 |
| 2025-05-29 | 58.57 | $49.87 | 6900 |
| 2025-05-28 | 56.47 | $49.73 | 5300 |
| 2025-05-27 | 53.24 | $49.53 | 11800 |
| 2025-05-23 | 55.59 | $49.65 | 535 |
| 2025-05-22 | 56.98 | $49.72 | 4100 |
| 2025-05-21 | 54.67 | $49.57 | 2307 |
| 2025-05-20 | 54.67 | $49.57 | 100 |
| 2025-05-19 | 55.75 | $49.63 | 4203 |
| 2025-05-16 | 54.02 | $49.51 | 1713 |
| 2025-05-15 | 53.88 | $49.50 | 1900 |
| 2025-05-14 | 51.30 | $49.32 | 23800 |
| 2025-05-13 | 52.54 | $49.40 | 838 |
| 2025-05-12 | 53.47 | $49.46 | 10600 |
| 2025-05-09 | 52.00 | $49.35 | 808 |
| 2025-05-08 | 52.00 | $49.35 | 2600 |
| 2025-05-07 | 50.20 | $49.21 | 3300 |
| 2025-05-06 | 49.29 | $49.14 | 1500 |
| 2025-05-05 | 50.16 | $49.21 | 2700 |
| 2025-05-02 | 49.68 | $49.17 | 2438 |
| 2025-05-01 | 45.84 | $48.86 | 3138 |
| 2025-04-30 | 49.55 | $49.18 | 2335 |
| 2025-04-29 | 48.43 | $49.09 | 300 |
| 2025-04-28 | 49.35 | $49.17 | 934 |
| 2025-04-25 | 49.92 | $49.22 | 1932 |
| 2025-04-24 | 50.68 | $49.29 | 533 |
| 2025-04-23 | 49.74 | $49.20 | 7600 |
| 2025-04-22 | 45.07 | $48.78 | 3200 |
| 2025-04-21 | 44.14 | $48.70 | 1200 |
| 2025-04-17 | 45.24 | $48.82 | 21000 |
| 2025-04-16 | 37.45 | $48.19 | 7600 |
| 2025-04-15 | 41.75 | $48.67 | 12600 |
| 2025-04-14 | 37.80 | $48.39 | 2202 |
| 2025-04-11 | 30.78 | $47.95 | 3000 |
| 2025-04-10 | 34.95 | $48.44 | 32647 |
| 2025-04-09 | 36.48 | $48.60 | 35500 |
| 2025-04-08 | 24.96 | $48.01 | 10136 |
| 2025-04-07 | 17.22 | $47.69 | 111409 |
| 2025-04-04 | 33.55 | $49.28 | 11741 |
| 2025-04-03 | 41.86 | $49.63 | 7500 |
| 2025-04-02 | 34.36 | $49.46 | 2014 |
| 2025-04-01 | 34.61 | $49.47 | 207 |
| 2025-03-31 | 42.53 | $49.74 | 500 |
| 2025-03-28 | 47.94 | $49.88 | 3700 |
| 2025-03-27 | 47.02 | $49.86 | 2317 |
| 2025-03-26 | 38.87 | $49.70 | 2708 |
| 2025-03-25 | 37.74 | $49.68 | 6700 |
| 2025-03-24 | 35.45 | $49.64 | 1429 |
| 2025-03-21 | 35.45 | $49.64 | 13400 |
| 2025-03-20 | 34.92 | $49.63 | 6129 |
| 2025-03-19 | 37.92 | $49.73 | 25200 |
| 2025-03-18 | 36.89 | $49.71 | 3700 |
| 2025-03-17 | 38.72 | $49.77 | 5100 |
| 2025-03-14 | 34.05 | $49.68 | 7100 |
| 2025-03-13 | 31.86 | $49.64 | 2300 |
| 2025-03-12 | 30.76 | $49.62 | 7900 |
| 2025-03-11 | 31.48 | $49.65 | 20200 |
| 2025-03-10 | 42.09 | $49.99 | 14117 |
| 2025-03-07 | 42.49 | $50.00 | 4722 |
| 2025-03-06 | 44.50 | $50.05 | 20600 |
| 2025-03-05 | 44.50 | $50.05 | 5300 |
| 2025-03-04 | 46.90 | $50.11 | 2200 |
| 2025-03-03 | 46.45 | $50.10 | 9100 |
| 2025-02-28 | 62.94 | $50.42 | 2800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2026-07-17
Close Price
$49.57
Vol: 249
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.33 | $49.57 | 249 |
| 2026-07-16 | -37.04 | $49.54 | 976 |
| 2026-07-15 | -39.51 | $49.52 | 1427 |
| 2026-07-14 | -38.27 | $49.53 | 2335 |
| 2026-07-13 | -40.74 | $49.51 | 13446 |
| 2026-07-10 | -44.44 | $49.48 | 8300 |
| 2026-07-09 | -43.21 | $49.49 | 16818 |
| 2026-07-08 | -44.44 | $49.48 | 2992 |
| 2026-07-07 | -32.10 | $49.58 | 1728 |
| 2026-07-06 | -35.80 | $49.55 | 5641 |
| 2026-07-02 | -79.49 | $49.53 | 844 |
| 2026-07-01 | -79.49 | $49.53 | 64513 |
| 2026-06-30 | -15.38 | $49.78 | 7522 |
| 2026-06-29 | -10.26 | $49.80 | 7629 |
| 2026-06-26 | -34.09 | $49.74 | 3753 |
| 2026-06-25 | -18.18 | $49.81 | 3092 |
| 2026-06-24 | -25.00 | $49.78 | 2326 |
| 2026-06-23 | -20.45 | $49.80 | 5333 |
| 2026-06-22 | -34.09 | $49.74 | 6718 |
| 2026-06-18 | -36.36 | $49.73 | 5000 |
| 2026-06-17 | -29.55 | $49.76 | 2700 |
| 2026-06-16 | -29.55 | $49.76 | 1532 |
| 2026-06-15 | -27.27 | $49.77 | 2823 |
| 2026-06-12 | -31.82 | $49.75 | 1941 |
| 2026-06-11 | -40.91 | $49.71 | 2534 |
| 2026-06-10 | -40.91 | $49.71 | 401 |
| 2026-06-09 | -38.64 | $49.72 | 1300 |
| 2026-06-08 | -43.18 | $49.70 | 2000 |
| 2026-06-05 | -52.27 | $49.66 | 1953 |
| 2026-06-04 | -52.27 | $49.66 | 6709 |
| 2026-06-03 | -37.70 | $49.66 | 5830 |
| 2026-06-02 | -40.32 | $49.64 | 2300 |
| 2026-06-01 | -32.89 | $49.64 | 9308 |
| 2026-05-29 | 0.00 | $49.89 | 1312 |
| 2026-05-28 | 0.00 | $49.89 | 744 |
| 2026-05-27 | -5.33 | $49.84 | 1739 |
| 2026-05-26 | 0.00 | $49.85 | 600 |
| 2026-05-22 | 0.00 | $49.80 | 8200 |
| 2026-05-21 | -8.96 | $49.74 | 12445 |
| 2026-05-20 | -6.32 | $49.74 | 27000 |
| 2026-05-19 | -8.70 | $49.69 | 400 |
| 2026-05-18 | -8.70 | $49.69 | 1285 |
| 2026-05-15 | -10.87 | $49.67 | 100 |
| 2026-05-14 | -16.30 | $49.62 | 1445 |
| 2026-05-13 | -19.57 | $49.59 | 1648 |
| 2026-05-12 | -21.74 | $49.57 | 1011 |
| 2026-05-11 | -21.74 | $49.57 | 3200 |
| 2026-05-08 | -27.17 | $49.52 | 2139 |
| 2026-05-07 | -26.09 | $49.53 | 1605 |
| 2026-05-06 | -23.91 | $49.55 | 1136 |
| 2026-05-05 | -48.91 | $49.32 | 2344 |
| 2026-05-04 | -48.91 | $49.32 | 12000 |
| 2026-05-01 | -28.26 | $49.51 | 6823 |
| 2026-04-30 | 0.00 | $49.77 | 1113 |
| 2026-04-29 | 0.00 | $49.77 | 1700 |
| 2026-04-28 | -0.96 | $49.72 | 2209 |
| 2026-04-27 | -14.56 | $49.57 | 5736 |
| 2026-04-24 | -15.12 | $49.42 | 5232 |
| 2026-04-23 | -1.16 | $49.54 | 12749 |
| 2026-04-22 | -1.32 | $49.44 | 14735 |
| 2026-04-21 | -5.88 | $49.17 | 632 |
| 2026-04-20 | -17.65 | $49.11 | 13300 |
| 2026-04-17 | -13.73 | $49.13 | 3286 |
| 2026-04-16 | -37.25 | $49.01 | 4004 |
| 2026-04-15 | -18.87 | $49.10 | 10400 |
| 2026-04-14 | -15.09 | $49.12 | 7400 |
| 2026-04-13 | 0.00 | $49.20 | 1000 |
| 2026-04-10 | -8.00 | $49.13 | 100 |
| 2026-04-09 | -12.00 | $49.11 | 1917 |
| 2026-04-08 | -6.67 | $49.12 | 3452 |
| 2026-04-07 | -6.67 | $49.12 | 10100 |
| 2026-04-06 | -13.89 | $49.04 | 500 |
| 2026-04-02 | -18.06 | $49.01 | 13105 |
| 2026-04-01 | -52.78 | $48.76 | 135 |
| 2026-03-31 | -19.44 | $49.00 | 23920 |
| 2026-03-30 | -19.44 | $49.00 | 1788 |
| 2026-03-27 | -25.29 | $49.07 | 8703 |
| 2026-03-26 | -17.24 | $49.14 | 1222 |
| 2026-03-25 | -26.32 | $49.12 | 2400 |
| 2026-03-24 | -51.00 | $48.91 | 250 |
| 2026-03-23 | -56.25 | $48.91 | 6600 |
| 2026-03-20 | -71.90 | $48.76 | 700 |
| 2026-03-19 | -73.39 | $48.75 | 200 |
| 2026-03-18 | -79.69 | $48.68 | 1400 |
| 2026-03-17 | -77.78 | $48.72 | 2300 |
| 2026-03-16 | -71.85 | $48.80 | 3944 |
| 2026-03-13 | -78.52 | $48.71 | 21600 |
| 2026-03-12 | -77.78 | $48.72 | 4500 |
| 2026-03-11 | -75.52 | $48.77 | 2100 |
| 2026-03-10 | -100.00 | $48.66 | 1500 |
| 2026-03-09 | -94.74 | $48.78 | 2997 |
| 2026-03-06 | -90.35 | $48.83 | 11315 |
| 2026-03-05 | -91.23 | $48.82 | 5400 |
| 2026-03-04 | -89.57 | $48.84 | 3234 |
| 2026-03-03 | -97.37 | $48.76 | 6806 |
| 2026-03-02 | -88.60 | $48.86 | 16200 |
| 2026-02-27 | -98.88 | $49.21 | 1700 |
| 2026-02-26 | -96.20 | $49.33 | 1533 |
| 2026-02-25 | -94.52 | $49.40 | 4100 |
| 2026-02-24 | -84.62 | $49.54 | 5700 |
| 2026-02-23 | -98.18 | $49.55 | 4400 |
| 2026-02-20 | -91.84 | $49.64 | 1880 |
| 2026-02-19 | -95.65 | $49.65 | 8524 |
| 2026-02-18 | -87.80 | $49.73 | 15200 |
| 2026-02-17 | -87.80 | $49.73 | 8900 |
| 2026-02-13 | -94.87 | $49.72 | 6129 |
| 2026-02-12 | -100.00 | $49.70 | 1400 |
| 2026-02-11 | -60.00 | $49.82 | 31300 |
| 2026-02-10 | -55.56 | $49.84 | 1540 |
| 2026-02-09 | -64.44 | $49.80 | 18919 |
| 2026-02-06 | -80.00 | $49.73 | 1936 |
| 2026-02-05 | -71.11 | $49.77 | 6930 |
| 2026-02-04 | -51.11 | $49.86 | 3029 |
| 2026-02-03 | -55.56 | $49.84 | 3200 |
| 2026-02-02 | -60.00 | $49.82 | 4700 |
| 2026-01-30 | -17.39 | $50.01 | 1400 |
| 2026-01-29 | -4.35 | $50.04 | 11048 |
| 2026-01-28 | -2.33 | $50.00 | 2700 |
| 2026-01-27 | -6.38 | $49.97 | 1200 |
| 2026-01-26 | -4.26 | $49.98 | 1505 |
| 2026-01-23 | -10.64 | $49.95 | 3300 |
| 2026-01-22 | -8.51 | $49.96 | 5100 |
| 2026-01-21 | -6.38 | $49.97 | 2402 |
| 2026-01-20 | -6.52 | $49.91 | 5837 |
| 2026-01-16 | -2.38 | $49.89 | 7000 |
| 2026-01-15 | -38.10 | $49.74 | 8938 |
| 2026-01-14 | -45.24 | $49.71 | 16400 |
| 2026-01-13 | -47.62 | $49.70 | 13300 |
| 2026-01-12 | -28.21 | $49.76 | 9500 |
| 2026-01-09 | -21.88 | $49.73 | 9230 |
| 2026-01-08 | -15.63 | $49.75 | 524 |
| 2026-01-07 | -18.75 | $49.74 | 5118 |
| 2026-01-06 | -21.88 | $49.73 | 4900 |
| 2026-01-05 | -31.25 | $49.70 | 7310 |
| 2026-01-02 | -46.88 | $49.65 | 700 |
| 2025-12-31 | -62.50 | $49.60 | 827 |
| 2025-12-30 | -56.25 | $49.62 | 4700 |
| 2025-12-29 | -65.63 | $49.59 | 3205 |
| 2025-12-26 | -77.27 | $49.58 | 4100 |
| 2025-12-24 | -79.55 | $49.57 | 426 |
| 2025-12-23 | -75.00 | $49.59 | 1502 |
| 2025-12-22 | -86.36 | $49.54 | 7717 |
| 2025-12-19 | -95.45 | $49.50 | 918 |
| 2025-12-18 | -33.33 | $49.79 | 700 |
| 2025-12-17 | -51.28 | $49.72 | 600 |
| 2025-12-16 | -46.15 | $49.74 | 2000 |
| 2025-12-15 | -53.85 | $49.71 | 3441 |
| 2025-12-12 | -53.85 | $49.71 | 526 |
| 2025-12-11 | -61.54 | $49.68 | 6900 |
| 2025-12-10 | -51.28 | $49.72 | 627 |
| 2025-12-09 | -51.28 | $49.72 | 500 |
| 2025-12-08 | -58.97 | $49.69 | 4600 |
| 2025-12-05 | -79.49 | $49.61 | 3500 |
| 2025-12-04 | -74.36 | $49.63 | 23500 |
| 2025-12-03 | -76.92 | $49.62 | 3407 |
| 2025-12-02 | -80.00 | $49.68 | 1120 |
| 2025-12-01 | -76.67 | $49.69 | 6400 |
| 2025-11-28 | -25.00 | $49.89 | 1800 |
| 2025-11-26 | -33.33 | $49.86 | 2439 |
| 2025-11-25 | -30.56 | $49.87 | 2200 |
| 2025-11-24 | -33.33 | $49.86 | 400 |
| 2025-11-21 | -43.90 | $49.85 | 1133 |
| 2025-11-20 | -58.54 | $49.79 | 6008 |
| 2025-11-19 | -43.90 | $49.85 | 4200 |
| 2025-11-18 | -48.78 | $49.83 | 400 |
| 2025-11-17 | -46.34 | $49.84 | 1400 |
| 2025-11-14 | -44.00 | $49.81 | 1200 |
| 2025-11-13 | -58.00 | $49.74 | 4727 |
| 2025-11-12 | -52.00 | $49.77 | 4400 |
| 2025-11-11 | -50.00 | $49.78 | 1911 |
| 2025-11-10 | -55.56 | $49.77 | 5600 |
| 2025-11-07 | -66.67 | $49.71 | 400 |
| 2025-11-06 | -64.81 | $49.72 | 1000 |
| 2025-11-05 | -66.67 | $49.71 | 1500 |
| 2025-11-04 | -66.67 | $49.71 | 2800 |
| 2025-11-03 | -68.52 | $49.70 | 7900 |
| 2025-10-31 | -20.37 | $49.96 | 6707 |
| 2025-10-30 | -24.07 | $49.94 | 1046 |
| 2025-10-29 | -20.37 | $49.96 | 2923 |
| 2025-10-28 | -33.33 | $49.89 | 2511 |
| 2025-10-27 | -47.83 | $49.89 | 5000 |
| 2025-10-24 | -55.07 | $49.84 | 2448 |
| 2025-10-23 | -52.17 | $49.86 | 13600 |
| 2025-10-22 | -50.72 | $49.87 | 3117 |
| 2025-10-21 | -56.52 | $49.83 | 3840 |
| 2025-10-20 | -89.86 | $49.60 | 2600 |
| 2025-10-17 | -91.30 | $49.59 | 2300 |
| 2025-10-16 | -100.00 | $49.66 | 8600 |
| 2025-10-15 | -47.06 | $49.98 | 3700 |
| 2025-10-14 | -35.29 | $50.04 | 55742 |
| 2025-10-13 | -45.10 | $49.99 | 4700 |
| 2025-10-10 | -76.47 | $49.83 | 2524 |
| 2025-10-09 | -49.02 | $49.97 | 3108 |
| 2025-10-08 | -50.98 | $49.96 | 400 |
| 2025-10-07 | -52.94 | $49.95 | 5013 |
| 2025-10-06 | -50.98 | $49.96 | 2436 |
| 2025-10-03 | -50.98 | $49.96 | 2000 |
| 2025-10-02 | -56.86 | $49.93 | 5825 |
| 2025-10-01 | -62.75 | $49.90 | 9700 |
| 2025-09-30 | -5.13 | $50.20 | 1200 |
| 2025-09-29 | -2.78 | $50.18 | 1200 |
| 2025-09-26 | -11.76 | $50.13 | 3600 |
| 2025-09-25 | -17.65 | $50.11 | 1100 |
| 2025-09-24 | -26.47 | $50.08 | 313 |
| 2025-09-23 | -32.35 | $50.06 | 320 |
| 2025-09-22 | -29.41 | $50.07 | 600 |
| 2025-09-19 | -38.24 | $50.04 | 700 |
| 2025-09-18 | -44.12 | $50.02 | 11300 |
| 2025-09-17 | -41.18 | $50.03 | 923 |
| 2025-09-16 | -47.06 | $50.01 | 2700 |
| 2025-09-15 | -52.94 | $49.99 | 29000 |
| 2025-09-12 | -67.65 | $49.94 | 6400 |
| 2025-09-11 | -58.82 | $49.97 | 3100 |
| 2025-09-10 | -62.16 | $49.94 | 11415 |
| 2025-09-09 | -65.79 | $49.92 | 3000 |
| 2025-09-08 | -69.23 | $49.90 | 400 |
| 2025-09-05 | -76.74 | $49.84 | 1800 |
| 2025-09-04 | -48.98 | $49.93 | 1300 |
| 2025-09-03 | -48.98 | $49.93 | 700 |
| 2025-09-02 | -53.06 | $49.91 | 3700 |
| 2025-08-29 | -4.08 | $50.15 | 9600 |
| 2025-08-28 | -5.88 | $50.11 | 800 |
| 2025-08-27 | -6.00 | $50.10 | 8439 |
| 2025-08-26 | -2.00 | $50.12 | 52220 |
| 2025-08-25 | 0.00 | $50.13 | 6600 |
| 2025-08-22 | -4.17 | $50.09 | 1900 |
| 2025-08-21 | -8.33 | $50.07 | 2200 |
| 2025-08-20 | -6.82 | $50.04 | 3311 |
| 2025-08-19 | -6.98 | $50.03 | 6300 |
| 2025-08-18 | -9.30 | $50.02 | 2624 |
| 2025-08-15 | -37.21 | $49.90 | 400 |
| 2025-08-14 | -41.86 | $49.88 | 6100 |
| 2025-08-13 | -53.49 | $49.83 | 2628 |
| 2025-08-12 | -62.79 | $49.79 | 1000 |
| 2025-08-11 | -65.12 | $49.78 | 3200 |
| 2025-08-08 | -74.42 | $49.74 | 4749 |
| 2025-08-07 | -81.40 | $49.71 | 800 |
| 2025-08-06 | -67.44 | $49.77 | 325 |
| 2025-08-05 | -74.42 | $49.74 | 1133 |
| 2025-08-04 | -69.77 | $49.76 | 3400 |
| 2025-08-01 | -97.67 | $49.64 | 2500 |
| 2025-07-31 | -19.44 | $49.99 | 1700 |
| 2025-07-30 | -5.88 | $49.96 | 3719 |
| 2025-07-29 | -8.82 | $49.95 | 3426 |
| 2025-07-28 | -12.12 | $49.93 | 2700 |
| 2025-07-25 | -12.12 | $49.93 | 1541 |
| 2025-07-24 | -10.71 | $49.89 | 2616 |
| 2025-07-23 | -10.71 | $49.89 | 1300 |
| 2025-07-22 | -7.14 | $49.90 | 1200 |
| 2025-07-21 | -25.00 | $49.85 | 944 |
| 2025-07-18 | -39.29 | $49.81 | 400 |
| 2025-07-17 | -39.29 | $49.81 | 622 |
| 2025-07-16 | -35.71 | $49.82 | 500 |
| 2025-07-15 | -50.00 | $49.78 | 3300 |
| 2025-07-14 | -60.71 | $49.75 | 2400 |
| 2025-07-11 | -50.00 | $49.78 | 1300 |
| 2025-07-10 | -57.14 | $49.76 | 300 |
| 2025-07-09 | -45.95 | $49.75 | 7038 |
| 2025-07-08 | -45.95 | $49.75 | 2300 |
| 2025-07-07 | -59.46 | $49.70 | 3100 |
| 2025-07-03 | -59.46 | $49.70 | 700 |
| 2025-07-02 | -56.76 | $49.71 | 2800 |
| 2025-07-01 | -72.97 | $49.65 | 200 |
| 2025-06-30 | -10.81 | $49.88 | 138 |
| 2025-06-27 | -14.29 | $49.85 | 3839 |
| 2025-06-26 | -20.00 | $49.83 | 4044 |
| 2025-06-25 | -34.29 | $49.78 | 1022 |
| 2025-06-24 | -37.84 | $49.76 | 1612 |
| 2025-06-23 | -32.43 | $49.78 | 1518 |
| 2025-06-20 | -29.73 | $49.79 | 10700 |
| 2025-06-18 | -40.54 | $49.75 | 340 |
| 2025-06-17 | -29.73 | $49.79 | 4400 |
| 2025-06-16 | -29.27 | $49.78 | 400 |
| 2025-06-13 | -31.91 | $49.75 | 4728 |
| 2025-06-12 | -31.91 | $49.75 | 1120 |
| 2025-06-11 | -22.22 | $49.76 | 600 |
| 2025-06-10 | -34.92 | $49.68 | 6312 |
| 2025-06-09 | -23.81 | $49.75 | 4800 |
| 2025-06-06 | -28.57 | $49.72 | 9218 |
| 2025-06-05 | -33.33 | $49.69 | 2100 |
| 2025-06-04 | -37.68 | $49.64 | 3314 |
| 2025-06-03 | -26.32 | $49.70 | 434 |
| 2025-06-02 | -32.89 | $49.65 | 2316 |
| 2025-05-30 | -1.25 | $49.89 | 400 |
| 2025-05-29 | -0.96 | $49.87 | 6900 |
| 2025-05-28 | -2.20 | $49.73 | 5300 |
| 2025-05-27 | -23.33 | $49.53 | 11800 |
| 2025-05-23 | -7.95 | $49.65 | 535 |
| 2025-05-22 | 0.00 | $49.72 | 4100 |
| 2025-05-21 | -10.98 | $49.57 | 2307 |
| 2025-05-20 | -7.59 | $49.57 | 100 |
| 2025-05-19 | 0.00 | $49.63 | 4203 |
| 2025-05-16 | -1.22 | $49.51 | 1713 |
| 2025-05-15 | -2.06 | $49.50 | 1900 |
| 2025-05-14 | -13.97 | $49.32 | 23800 |
| 2025-05-13 | -8.09 | $49.40 | 838 |
| 2025-05-12 | -3.68 | $49.46 | 10600 |
| 2025-05-09 | -3.82 | $49.35 | 808 |
| 2025-05-08 | -3.82 | $49.35 | 2600 |
| 2025-05-07 | -6.71 | $49.21 | 3300 |
| 2025-05-06 | -10.98 | $49.14 | 1500 |
| 2025-05-05 | -6.21 | $49.21 | 2700 |
| 2025-05-02 | -11.96 | $49.17 | 2438 |
| 2025-05-01 | -37.62 | $48.86 | 3138 |
| 2025-04-30 | -22.38 | $49.18 | 2335 |
| 2025-04-29 | -26.67 | $49.09 | 300 |
| 2025-04-28 | -26.70 | $49.17 | 934 |
| 2025-04-25 | -29.24 | $49.22 | 1932 |
| 2025-04-24 | -26.27 | $49.29 | 533 |
| 2025-04-23 | -30.08 | $49.20 | 7600 |
| 2025-04-22 | -47.88 | $48.78 | 3200 |
| 2025-04-21 | -51.27 | $48.70 | 1200 |
| 2025-04-17 | -46.19 | $48.82 | 21000 |
| 2025-04-16 | -72.88 | $48.19 | 7600 |
| 2025-04-15 | -52.54 | $48.67 | 12600 |
| 2025-04-14 | -64.41 | $48.39 | 2202 |
| 2025-04-11 | -83.05 | $47.95 | 3000 |
| 2025-04-10 | -62.29 | $48.44 | 32647 |
| 2025-04-09 | -55.51 | $48.60 | 35500 |
| 2025-04-08 | -80.51 | $48.01 | 10136 |
| 2025-04-07 | -94.07 | $47.69 | 111409 |
| 2025-04-04 | -96.05 | $49.28 | 11741 |
| 2025-04-03 | -68.42 | $49.63 | 7500 |
| 2025-04-02 | -98.39 | $49.46 | 2014 |
| 2025-04-01 | -100.00 | $49.47 | 207 |
| 2025-03-31 | -68.42 | $49.74 | 500 |
| 2025-03-28 | -43.86 | $49.88 | 3700 |
| 2025-03-27 | -66.29 | $49.86 | 2317 |
| 2025-03-26 | -84.27 | $49.70 | 2708 |
| 2025-03-25 | -86.52 | $49.68 | 6700 |
| 2025-03-24 | -91.01 | $49.64 | 1429 |
| 2025-03-21 | -91.01 | $49.64 | 13400 |
| 2025-03-20 | -92.13 | $49.63 | 6129 |
| 2025-03-19 | -80.90 | $49.73 | 25200 |
| 2025-03-18 | -83.15 | $49.71 | 3700 |
| 2025-03-17 | -76.40 | $49.77 | 5100 |
| 2025-03-14 | -88.00 | $49.68 | 7100 |
| 2025-03-13 | -92.00 | $49.64 | 2300 |
| 2025-03-12 | -94.00 | $49.62 | 7900 |
| 2025-03-11 | -91.00 | $49.65 | 20200 |
| 2025-03-10 | -96.61 | $49.99 | 14117 |
| 2025-03-07 | -98.25 | $50.00 | 4722 |
| 2025-03-06 | -98.08 | $50.05 | 20600 |
| 2025-03-05 | -98.08 | $50.05 | 5300 |
| 2025-03-04 | -95.74 | $50.11 | 2200 |
| 2025-03-03 | -97.87 | $50.10 | 9100 |
| 2025-02-28 | -35.90 | $50.42 | 2800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
35.06
2026-07-17
Close Price
$49.57
Vol: 249Average Directional Index - Detailed Analysis
Minimum
5.15
Average
30.58
Maximum
67.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.06 | $49.57 | 249 |
| 2026-07-16 | 34.13 | $49.54 | 976 |
| 2026-07-15 | 32.93 | $49.52 | 1427 |
| 2026-07-14 | 31.76 | $49.53 | 2335 |
| 2026-07-13 | 30.52 | $49.51 | 13446 |
| 2026-07-10 | 29.15 | $49.48 | 8300 |
| 2026-07-09 | 27.50 | $49.49 | 16818 |
| 2026-07-08 | 25.79 | $49.48 | 2992 |
| 2026-07-07 | 23.99 | $49.58 | 1728 |
| 2026-07-06 | 22.30 | $49.55 | 5641 |
| 2026-07-02 | 20.47 | $49.53 | 844 |
| 2026-07-01 | 19.61 | $49.53 | 64513 |
| 2026-06-30 | 18.77 | $49.78 | 7522 |
| 2026-06-29 | 18.83 | $49.80 | 7629 |
| 2026-06-26 | 18.88 | $49.74 | 3753 |
| 2026-06-25 | 18.51 | $49.81 | 3092 |
| 2026-06-24 | 18.35 | $49.78 | 2326 |
| 2026-06-23 | 18.10 | $49.80 | 5333 |
| 2026-06-22 | 17.63 | $49.74 | 6718 |
| 2026-06-18 | 17.07 | $49.73 | 5000 |
| 2026-06-17 | 16.59 | $49.76 | 2700 |
| 2026-06-16 | 16.09 | $49.76 | 1532 |
| 2026-06-15 | 15.75 | $49.77 | 2823 |
| 2026-06-12 | 15.40 | $49.75 | 1941 |
| 2026-06-11 | 15.02 | $49.71 | 2534 |
| 2026-06-10 | 14.57 | $49.71 | 401 |
| 2026-06-09 | 14.26 | $49.72 | 1300 |
| 2026-06-08 | 13.94 | $49.70 | 2000 |
| 2026-06-05 | 13.55 | $49.66 | 1953 |
| 2026-06-04 | 13.00 | $49.66 | 6709 |
| 2026-06-03 | 12.38 | $49.66 | 5830 |
| 2026-06-02 | 12.30 | $49.64 | 2300 |
| 2026-06-01 | 12.16 | $49.64 | 9308 |
| 2026-05-29 | 12.03 | $49.89 | 1312 |
| 2026-05-28 | 12.33 | $49.89 | 744 |
| 2026-05-27 | 12.65 | $49.84 | 1739 |
| 2026-05-26 | 12.87 | $49.85 | 600 |
| 2026-05-22 | 13.20 | $49.80 | 8200 |
| 2026-05-21 | 13.72 | $49.74 | 12445 |
| 2026-05-20 | 14.27 | $49.74 | 27000 |
| 2026-05-19 | 14.86 | $49.69 | 400 |
| 2026-05-18 | 15.43 | $49.69 | 1285 |
| 2026-05-15 | 16.04 | $49.67 | 100 |
| 2026-05-14 | 16.51 | $49.62 | 1445 |
| 2026-05-13 | 16.84 | $49.59 | 1648 |
| 2026-05-12 | 17.18 | $49.57 | 1011 |
| 2026-05-11 | 17.64 | $49.57 | 3200 |
| 2026-05-08 | 18.01 | $49.52 | 2139 |
| 2026-05-07 | 18.39 | $49.53 | 1605 |
| 2026-05-06 | 18.68 | $49.55 | 1136 |
| 2026-05-05 | 18.99 | $49.32 | 2344 |
| 2026-05-04 | 18.62 | $49.32 | 12000 |
| 2026-05-01 | 18.23 | $49.51 | 6823 |
| 2026-04-30 | 18.46 | $49.77 | 1113 |
| 2026-04-29 | 19.41 | $49.77 | 1700 |
| 2026-04-28 | 20.42 | $49.72 | 2209 |
| 2026-04-27 | 21.40 | $49.57 | 5736 |
| 2026-04-24 | 22.40 | $49.42 | 5232 |
| 2026-04-23 | 22.89 | $49.54 | 12749 |
| 2026-04-22 | 23.42 | $49.44 | 14735 |
| 2026-04-21 | 24.15 | $49.17 | 632 |
| 2026-04-20 | 25.07 | $49.11 | 13300 |
| 2026-04-17 | 25.73 | $49.13 | 3286 |
| 2026-04-16 | 26.86 | $49.01 | 4004 |
| 2026-04-15 | 27.60 | $49.10 | 10400 |
| 2026-04-14 | 28.68 | $49.12 | 7400 |
| 2026-04-13 | 29.82 | $49.20 | 1000 |
| 2026-04-10 | 31.16 | $49.13 | 100 |
| 2026-04-09 | 32.30 | $49.11 | 1917 |
| 2026-04-08 | 33.51 | $49.12 | 3452 |
| 2026-04-07 | 34.74 | $49.12 | 10100 |
| 2026-04-06 | 36.03 | $49.04 | 500 |
| 2026-04-02 | 36.94 | $49.01 | 13105 |
| 2026-04-01 | 37.89 | $48.76 | 135 |
| 2026-03-31 | 37.72 | $49.00 | 23920 |
| 2026-03-30 | 37.53 | $49.00 | 1788 |
| 2026-03-27 | 38.02 | $49.07 | 8703 |
| 2026-03-26 | 38.54 | $49.14 | 1222 |
| 2026-03-25 | 39.85 | $49.12 | 2400 |
| 2026-03-24 | 41.15 | $48.91 | 250 |
| 2026-03-23 | 41.43 | $48.91 | 6600 |
| 2026-03-20 | 41.74 | $48.76 | 700 |
| 2026-03-19 | 41.14 | $48.75 | 200 |
| 2026-03-18 | 40.59 | $48.68 | 1400 |
| 2026-03-17 | 39.81 | $48.72 | 2300 |
| 2026-03-16 | 39.10 | $48.80 | 3944 |
| 2026-03-13 | 38.34 | $48.71 | 21600 |
| 2026-03-12 | 37.23 | $48.72 | 4500 |
| 2026-03-11 | 35.69 | $48.77 | 2100 |
| 2026-03-10 | 34.01 | $48.66 | 1500 |
| 2026-03-09 | 32.57 | $48.78 | 2997 |
| 2026-03-06 | 31.19 | $48.83 | 11315 |
| 2026-03-05 | 29.81 | $48.82 | 5400 |
| 2026-03-04 | 28.09 | $48.84 | 3234 |
| 2026-03-03 | 26.01 | $48.76 | 6806 |
| 2026-03-02 | 23.87 | $48.86 | 16200 |
| 2026-02-27 | 21.62 | $49.21 | 1700 |
| 2026-02-26 | 20.11 | $49.33 | 1533 |
| 2026-02-25 | 18.79 | $49.40 | 4100 |
| 2026-02-24 | 17.59 | $49.54 | 5700 |
| 2026-02-23 | 16.61 | $49.55 | 4400 |
| 2026-02-20 | 15.98 | $49.64 | 1880 |
| 2026-02-19 | 15.60 | $49.65 | 8524 |
| 2026-02-18 | 15.34 | $49.73 | 15200 |
| 2026-02-17 | 15.44 | $49.73 | 8900 |
| 2026-02-13 | 15.47 | $49.72 | 6129 |
| 2026-02-12 | 15.61 | $49.70 | 1400 |
| 2026-02-11 | 15.75 | $49.82 | 31300 |
| 2026-02-10 | 16.15 | $49.84 | 1540 |
| 2026-02-09 | 16.92 | $49.80 | 18919 |
| 2026-02-06 | 17.78 | $49.73 | 1936 |
| 2026-02-05 | 18.50 | $49.77 | 6930 |
| 2026-02-04 | 19.40 | $49.86 | 3029 |
| 2026-02-03 | 19.92 | $49.84 | 3200 |
| 2026-02-02 | 20.40 | $49.82 | 4700 |
| 2026-01-30 | 21.01 | $50.01 | 1400 |
| 2026-01-29 | 20.10 | $50.04 | 11048 |
| 2026-01-28 | 19.26 | $50.00 | 2700 |
| 2026-01-27 | 18.59 | $49.97 | 1200 |
| 2026-01-26 | 18.07 | $49.98 | 1505 |
| 2026-01-23 | 17.36 | $49.95 | 3300 |
| 2026-01-22 | 16.79 | $49.96 | 5100 |
| 2026-01-21 | 16.19 | $49.97 | 2402 |
| 2026-01-20 | 15.56 | $49.91 | 5837 |
| 2026-01-16 | 15.15 | $49.89 | 7000 |
| 2026-01-15 | 14.96 | $49.74 | 8938 |
| 2026-01-14 | 15.40 | $49.71 | 16400 |
| 2026-01-13 | 15.86 | $49.70 | 13300 |
| 2026-01-12 | 16.08 | $49.76 | 9500 |
| 2026-01-09 | 16.48 | $49.73 | 9230 |
| 2026-01-08 | 17.30 | $49.75 | 524 |
| 2026-01-07 | 17.94 | $49.74 | 5118 |
| 2026-01-06 | 18.73 | $49.73 | 4900 |
| 2026-01-05 | 19.56 | $49.70 | 7310 |
| 2026-01-02 | 20.19 | $49.65 | 700 |
| 2025-12-31 | 20.47 | $49.60 | 827 |
| 2025-12-30 | 20.56 | $49.62 | 4700 |
| 2025-12-29 | 20.66 | $49.59 | 3205 |
| 2025-12-26 | 20.64 | $49.58 | 4100 |
| 2025-12-24 | 20.78 | $49.57 | 426 |
| 2025-12-23 | 20.75 | $49.59 | 1502 |
| 2025-12-22 | 20.72 | $49.54 | 7717 |
| 2025-12-19 | 20.38 | $49.50 | 918 |
| 2025-12-18 | 19.72 | $49.79 | 700 |
| 2025-12-17 | 20.23 | $49.72 | 600 |
| 2025-12-16 | 20.36 | $49.74 | 2000 |
| 2025-12-15 | 20.49 | $49.71 | 3441 |
| 2025-12-12 | 20.62 | $49.71 | 526 |
| 2025-12-11 | 20.57 | $49.68 | 6900 |
| 2025-12-10 | 20.44 | $49.72 | 627 |
| 2025-12-09 | 20.56 | $49.72 | 500 |
| 2025-12-08 | 20.69 | $49.69 | 4600 |
| 2025-12-05 | 20.65 | $49.61 | 3500 |
| 2025-12-04 | 20.23 | $49.63 | 23500 |
| 2025-12-03 | 19.79 | $49.62 | 3407 |
| 2025-12-02 | 18.89 | $49.68 | 1120 |
| 2025-12-01 | 18.40 | $49.69 | 6400 |
| 2025-11-28 | 17.89 | $49.89 | 1800 |
| 2025-11-26 | 18.15 | $49.86 | 2439 |
| 2025-11-25 | 18.16 | $49.87 | 2200 |
| 2025-11-24 | 18.26 | $49.86 | 400 |
| 2025-11-21 | 18.30 | $49.85 | 1133 |
| 2025-11-20 | 18.16 | $49.79 | 6008 |
| 2025-11-19 | 18.02 | $49.85 | 4200 |
| 2025-11-18 | 18.36 | $49.83 | 400 |
| 2025-11-17 | 18.50 | $49.84 | 1400 |
| 2025-11-14 | 18.68 | $49.81 | 1200 |
| 2025-11-13 | 18.64 | $49.74 | 4727 |
| 2025-11-12 | 18.19 | $49.77 | 4400 |
| 2025-11-11 | 17.93 | $49.78 | 1911 |
| 2025-11-10 | 17.66 | $49.77 | 5600 |
| 2025-11-07 | 17.32 | $49.71 | 400 |
| 2025-11-06 | 17.28 | $49.72 | 1000 |
| 2025-11-05 | 17.24 | $49.71 | 1500 |
| 2025-11-04 | 17.14 | $49.71 | 2800 |
| 2025-11-03 | 17.11 | $49.70 | 7900 |
| 2025-10-31 | 17.07 | $49.96 | 6707 |
| 2025-10-30 | 17.85 | $49.94 | 1046 |
| 2025-10-29 | 18.71 | $49.96 | 2923 |
| 2025-10-28 | 19.65 | $49.89 | 2511 |
| 2025-10-27 | 20.56 | $49.89 | 5000 |
| 2025-10-24 | 21.52 | $49.84 | 2448 |
| 2025-10-23 | 21.79 | $49.86 | 13600 |
| 2025-10-22 | 22.10 | $49.87 | 3117 |
| 2025-10-21 | 22.34 | $49.83 | 3840 |
| 2025-10-20 | 22.51 | $49.60 | 2600 |
| 2025-10-17 | 21.45 | $49.59 | 2300 |
| 2025-10-16 | 20.23 | $49.66 | 8600 |
| 2025-10-15 | 19.25 | $49.98 | 3700 |
| 2025-10-14 | 19.30 | $50.04 | 55742 |
| 2025-10-13 | 19.40 | $49.99 | 4700 |
| 2025-10-10 | 19.13 | $49.83 | 2524 |
| 2025-10-09 | 18.51 | $49.97 | 3108 |
| 2025-10-08 | 18.42 | $49.96 | 400 |
| 2025-10-07 | 18.26 | $49.95 | 5013 |
| 2025-10-06 | 18.03 | $49.96 | 2436 |
| 2025-10-03 | 17.83 | $49.96 | 2000 |
| 2025-10-02 | 17.43 | $49.93 | 5825 |
| 2025-10-01 | 17.12 | $49.90 | 9700 |
| 2025-09-30 | 16.62 | $50.20 | 1200 |
| 2025-09-29 | 16.01 | $50.18 | 1200 |
| 2025-09-26 | 15.55 | $50.13 | 3600 |
| 2025-09-25 | 15.23 | $50.11 | 1100 |
| 2025-09-24 | 15.03 | $50.08 | 313 |
| 2025-09-23 | 15.20 | $50.06 | 320 |
| 2025-09-22 | 15.38 | $50.07 | 600 |
| 2025-09-19 | 15.78 | $50.04 | 700 |
| 2025-09-18 | 16.19 | $50.02 | 11300 |
| 2025-09-17 | 16.75 | $50.03 | 923 |
| 2025-09-16 | 17.20 | $50.01 | 2700 |
| 2025-09-15 | 17.73 | $49.99 | 29000 |
| 2025-09-12 | 18.35 | $49.94 | 6400 |
| 2025-09-11 | 19.30 | $49.97 | 3100 |
| 2025-09-10 | 20.31 | $49.94 | 11415 |
| 2025-09-09 | 21.33 | $49.92 | 3000 |
| 2025-09-08 | 22.30 | $49.90 | 400 |
| 2025-09-05 | 23.20 | $49.84 | 1800 |
| 2025-09-04 | 24.04 | $49.93 | 1300 |
| 2025-09-03 | 25.17 | $49.93 | 700 |
| 2025-09-02 | 26.36 | $49.91 | 3700 |
| 2025-08-29 | 27.71 | $50.15 | 9600 |
| 2025-08-28 | 27.54 | $50.11 | 800 |
| 2025-08-27 | 27.50 | $50.10 | 8439 |
| 2025-08-26 | 27.49 | $50.12 | 52220 |
| 2025-08-25 | 27.33 | $50.13 | 6600 |
| 2025-08-22 | 27.16 | $50.09 | 1900 |
| 2025-08-21 | 27.10 | $50.07 | 2200 |
| 2025-08-20 | 26.83 | $50.04 | 3311 |
| 2025-08-19 | 26.69 | $50.03 | 6300 |
| 2025-08-18 | 26.58 | $50.02 | 2624 |
| 2025-08-15 | 26.46 | $49.90 | 400 |
| 2025-08-14 | 26.77 | $49.88 | 6100 |
| 2025-08-13 | 27.17 | $49.83 | 2628 |
| 2025-08-12 | 27.82 | $49.79 | 1000 |
| 2025-08-11 | 28.64 | $49.78 | 3200 |
| 2025-08-08 | 29.53 | $49.74 | 4749 |
| 2025-08-07 | 30.64 | $49.71 | 800 |
| 2025-08-06 | 32.04 | $49.77 | 325 |
| 2025-08-05 | 33.14 | $49.74 | 1133 |
| 2025-08-04 | 34.30 | $49.76 | 3400 |
| 2025-08-01 | 35.52 | $49.64 | 2500 |
| 2025-07-31 | 37.10 | $49.99 | 1700 |
| 2025-07-30 | 36.79 | $49.96 | 3719 |
| 2025-07-29 | 36.72 | $49.95 | 3426 |
| 2025-07-28 | 36.63 | $49.93 | 2700 |
| 2025-07-25 | 36.61 | $49.93 | 1541 |
| 2025-07-24 | 36.59 | $49.89 | 2616 |
| 2025-07-23 | 36.74 | $49.89 | 1300 |
| 2025-07-22 | 36.85 | $49.90 | 1200 |
| 2025-07-21 | 37.01 | $49.85 | 944 |
| 2025-07-18 | 37.34 | $49.81 | 400 |
| 2025-07-17 | 37.80 | $49.81 | 622 |
| 2025-07-16 | 38.12 | $49.82 | 500 |
| 2025-07-15 | 38.48 | $49.78 | 3300 |
| 2025-07-14 | 38.86 | $49.75 | 2400 |
| 2025-07-11 | 39.27 | $49.78 | 1300 |
| 2025-07-10 | 39.69 | $49.76 | 300 |
| 2025-07-09 | 40.19 | $49.75 | 7038 |
| 2025-07-08 | 40.71 | $49.75 | 2300 |
| 2025-07-07 | 41.34 | $49.70 | 3100 |
| 2025-07-03 | 42.09 | $49.70 | 700 |
| 2025-07-02 | 42.88 | $49.71 | 2800 |
| 2025-07-01 | 43.78 | $49.65 | 200 |
| 2025-06-30 | 44.78 | $49.88 | 138 |
| 2025-06-27 | 45.02 | $49.85 | 3839 |
| 2025-06-26 | 45.32 | $49.83 | 4044 |
| 2025-06-25 | 45.66 | $49.78 | 1022 |
| 2025-06-24 | 46.13 | $49.76 | 1612 |
| 2025-06-23 | 46.64 | $49.78 | 1518 |
| 2025-06-20 | 47.23 | $49.79 | 10700 |
| 2025-06-18 | 47.85 | $49.75 | 340 |
| 2025-06-17 | 48.55 | $49.79 | 4400 |
| 2025-06-16 | 49.30 | $49.78 | 400 |
| 2025-06-13 | 49.92 | $49.75 | 4728 |
| 2025-06-12 | 50.58 | $49.75 | 1120 |
| 2025-06-11 | 51.27 | $49.76 | 600 |
| 2025-06-10 | 52.02 | $49.68 | 6312 |
| 2025-06-09 | 52.84 | $49.75 | 4800 |
| 2025-06-06 | 53.37 | $49.72 | 9218 |
| 2025-06-05 | 53.93 | $49.69 | 2100 |
| 2025-06-04 | 54.55 | $49.64 | 3314 |
| 2025-06-03 | 55.23 | $49.70 | 434 |
| 2025-06-02 | 55.82 | $49.65 | 2316 |
| 2025-05-30 | 56.50 | $49.89 | 400 |
| 2025-05-29 | 56.72 | $49.87 | 6900 |
| 2025-05-28 | 56.97 | $49.73 | 5300 |
| 2025-05-27 | 57.31 | $49.53 | 11800 |
| 2025-05-23 | 57.67 | $49.65 | 535 |
| 2025-05-22 | 57.84 | $49.72 | 4100 |
| 2025-05-21 | 58.02 | $49.57 | 2307 |
| 2025-05-20 | 58.24 | $49.57 | 100 |
| 2025-05-19 | 58.51 | $49.63 | 4203 |
| 2025-05-16 | 58.80 | $49.51 | 1713 |
| 2025-05-15 | 59.16 | $49.50 | 1900 |
| 2025-05-14 | 59.48 | $49.32 | 23800 |
| 2025-05-13 | 59.85 | $49.40 | 838 |
| 2025-05-12 | 60.07 | $49.46 | 10600 |
| 2025-05-09 | 60.27 | $49.35 | 808 |
| 2025-05-08 | 60.55 | $49.35 | 2600 |
| 2025-05-07 | 60.83 | $49.21 | 3300 |
| 2025-05-06 | 61.16 | $49.14 | 1500 |
| 2025-05-05 | 61.56 | $49.21 | 2700 |
| 2025-05-02 | 61.90 | $49.17 | 2438 |
| 2025-05-01 | 62.30 | $48.86 | 3138 |
| 2025-04-30 | 62.78 | $49.18 | 2335 |
| 2025-04-29 | 63.11 | $49.09 | 300 |
| 2025-04-28 | 63.48 | $49.17 | 934 |
| 2025-04-25 | 63.80 | $49.22 | 1932 |
| 2025-04-24 | 64.09 | $49.29 | 533 |
| 2025-04-23 | 64.34 | $49.20 | 7600 |
| 2025-04-22 | 64.61 | $48.78 | 3200 |
| 2025-04-21 | 64.98 | $48.70 | 1200 |
| 2025-04-17 | 65.38 | $48.82 | 21000 |
| 2025-04-16 | 65.80 | $48.19 | 7600 |
| 2025-04-15 | 66.29 | $48.67 | 12600 |
| 2025-04-14 | 66.51 | $48.39 | 2202 |
| 2025-04-11 | 66.80 | $47.95 | 3000 |
| 2025-04-10 | 67.17 | $48.44 | 32647 |
| 2025-04-09 | 67.28 | $48.60 | 35500 |
| 2025-04-08 | 67.40 | $48.01 | 10136 |
| 2025-04-07 | 67.58 | $47.69 | 111409 |
| 2025-04-04 | 67.77 | $49.28 | 11741 |
| 2025-04-03 | 66.94 | $49.63 | 7500 |
| 2025-04-02 | 65.83 | $49.46 | 2014 |
| 2025-04-01 | 64.68 | $49.47 | 207 |
| 2025-03-31 | 63.45 | $49.74 | 500 |
| 2025-03-28 | 61.99 | $49.88 | 3700 |
| 2025-03-27 | 60.38 | $49.86 | 2317 |
| 2025-03-26 | 58.68 | $49.70 | 2708 |
| 2025-03-25 | 56.90 | $49.68 | 6700 |
| 2025-03-24 | 55.02 | $49.64 | 1429 |
| 2025-03-21 | 53.05 | $49.64 | 13400 |
| 2025-03-20 | 50.97 | $49.63 | 6129 |
| 2025-03-19 | 48.78 | $49.73 | 25200 |
| 2025-03-18 | 46.44 | $49.71 | 3700 |
| 2025-03-17 | 43.97 | $49.77 | 5100 |
| 2025-03-14 | 41.35 | $49.68 | 7100 |
| 2025-03-13 | 38.59 | $49.64 | 2300 |
| 2025-03-12 | 35.68 | $49.62 | 7900 |
| 2025-03-11 | 32.61 | $49.65 | 20200 |
| 2025-03-10 | 29.38 | $49.99 | 14117 |
| 2025-03-07 | 25.86 | $50.00 | 4722 |
| 2025-03-06 | 22.15 | $50.05 | 20600 |
| 2025-03-05 | 18.23 | $50.05 | 5300 |
| 2025-03-04 | 14.10 | $50.11 | 2200 |
| 2025-03-03 | 9.74 | $50.10 | 9100 |
| 2025-02-28 | 5.15 | $50.42 | 2800 |
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