Is GraniteShares 2x Long CRWD Daily ETF (CRWL) a Buy, Sell, or Hold?
Enter your email address below for free access to our GraniteShares 2x Long CRWD Daily ETF (CRWL) research center and poll results.
NASDAQ : CRWL
GraniteShares 2x Long CRWD Daily ETF
$73.2415 USD
-$2.54 (-3.35%)
- Volume
- 128.11K
- Average Volume
- 213.38K
- Market Capitalization
- $54.93M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $80.52
- Year Low
- $15.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 8
Bullish
↓ 0
Bearish
⚪ 0
Neutral
8 Bullish / 0 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
61.38
2026-07-16
Close Price
$72.41
Vol: 37236
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.84
Average
32.22
Maximum
61.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 61.38 | $72.41 | 37236 |
| 2026-07-15 | 60.33 | $73.24 | 129331 |
| 2026-07-14 | 59.35 | $75.78 | 233311 |
| 2026-07-13 | 58.16 | $61.25 | 79318 |
| 2026-07-10 | 57.77 | $60.55 | 143900 |
| 2026-07-09 | 57.11 | $68.36 | 55000 |
| 2026-07-08 | 56.04 | $63.27 | 84543 |
| 2026-07-07 | 55.32 | $65.81 | 111471 |
| 2026-07-06 | 54.56 | $69.69 | 169800 |
| 2026-07-02 | 54.00 | $65.40 | 118636 |
| 2026-07-01 | 53.92 | $65.49 | 110241 |
| 2026-06-30 | 54.00 | $63.82 | 78500 |
| 2026-06-29 | 54.30 | $60.64 | 247400 |
| 2026-06-26 | 54.33 | $54.26 | 175924 |
| 2026-06-25 | 54.22 | $51.11 | 78130 |
| 2026-06-24 | 54.07 | $50.11 | 105500 |
| 2026-06-23 | 54.17 | $51.48 | 132355 |
| 2026-06-22 | 54.16 | $50.70 | 256006 |
| 2026-06-18 | 54.07 | $52.23 | 139400 |
| 2026-06-17 | 53.92 | $51.92 | 116400 |
| 2026-06-16 | 53.54 | $51.42 | 121610 |
| 2026-06-15 | 53.21 | $53.64 | 117038 |
| 2026-06-12 | 52.60 | $52.07 | 88724 |
| 2026-06-11 | 51.97 | $53.52 | 160920 |
| 2026-06-10 | 51.16 | $47.29 | 99400 |
| 2026-06-09 | 50.55 | $46.97 | 203603 |
| 2026-06-08 | 49.94 | $48.79 | 192200 |
| 2026-06-05 | 49.14 | $50.62 | 257121 |
| 2026-06-04 | 48.13 | $58.59 | 589900 |
| 2026-06-03 | 46.51 | $63.71 | 635145 |
| 2026-06-02 | 44.68 | $67.02 | 384600 |
| 2026-06-01 | 42.64 | $69.86 | 515821 |
| 2026-05-29 | 40.39 | $61.36 | 447375 |
| 2026-05-28 | 38.51 | $52.01 | 104686 |
| 2026-05-27 | 37.13 | $48.07 | 222289 |
| 2026-05-26 | 35.97 | $52.22 | 161364 |
| 2026-05-22 | 34.60 | $51.16 | 122744 |
| 2026-05-21 | 33.25 | $48.92 | 111100 |
| 2026-05-20 | 32.00 | $49.25 | 209334 |
| 2026-05-19 | 30.85 | $44.35 | 270705 |
| 2026-05-18 | 29.86 | $44.82 | 241100 |
| 2026-05-15 | 28.75 | $41.33 | 213338 |
| 2026-05-14 | 27.77 | $39.56 | 159802 |
| 2026-05-13 | 26.86 | $37.20 | 191240 |
| 2026-05-12 | 26.02 | $35.20 | 217700 |
| 2026-05-11 | 25.23 | $34.76 | 240035 |
| 2026-05-08 | 24.48 | $32.86 | 324249 |
| 2026-05-07 | 23.71 | $30.32 | 476503 |
| 2026-05-06 | 23.15 | $26.12 | 173037 |
| 2026-05-05 | 22.98 | $27.11 | 139400 |
| 2026-05-04 | 22.73 | $26.30 | 136427 |
| 2026-05-01 | 22.40 | $24.83 | 138895 |
| 2026-04-30 | 22.15 | $23.73 | 192900 |
| 2026-04-29 | 21.93 | $24.44 | 102724 |
| 2026-04-28 | 21.65 | $24.91 | 141434 |
| 2026-04-27 | 21.31 | $24.87 | 221929 |
| 2026-04-24 | 20.92 | $24.20 | 216000 |
| 2026-04-23 | 20.67 | $23.80 | 340349 |
| 2026-04-22 | 20.42 | $26.30 | 312600 |
| 2026-04-21 | 20.07 | $24.44 | 474749 |
| 2026-04-20 | 19.92 | $22.71 | 329634 |
| 2026-04-17 | 19.84 | $21.76 | 279020 |
| 2026-04-16 | 19.91 | $21.25 | 256800 |
| 2026-04-15 | 20.05 | $20.53 | 296330 |
| 2026-04-14 | 20.21 | $19.35 | 492600 |
| 2026-04-13 | 20.39 | $19.72 | 442700 |
| 2026-04-10 | 20.64 | $17.60 | 789736 |
| 2026-04-09 | 21.00 | $19.12 | 560547 |
| 2026-04-08 | 21.29 | $22.55 | 261300 |
| 2026-04-07 | 21.37 | $22.16 | 222700 |
| 2026-04-06 | 21.47 | $19.74 | 131805 |
| 2026-04-02 | 21.66 | $19.79 | 128600 |
| 2026-04-01 | 21.83 | $19.27 | 181830 |
| 2026-03-31 | 21.93 | $18.95 | 257648 |
| 2026-03-30 | 21.97 | $18.04 | 292722 |
| 2026-03-27 | 22.02 | $17.06 | 399600 |
| 2026-03-26 | 22.06 | $19.31 | 299815 |
| 2026-03-25 | 22.03 | $18.71 | 171348 |
| 2026-03-24 | 21.95 | $19.37 | 219092 |
| 2026-03-23 | 21.78 | $21.49 | 166657 |
| 2026-03-20 | 21.50 | $21.04 | 205128 |
| 2026-03-19 | 21.44 | $23.18 | 126311 |
| 2026-03-18 | 21.46 | $24.04 | 153465 |
| 2026-03-17 | 21.40 | $23.78 | 212818 |
| 2026-03-16 | 21.35 | $22.80 | 322200 |
| 2026-03-13 | 21.44 | $24.80 | 125110 |
| 2026-03-12 | 21.33 | $24.77 | 160200 |
| 2026-03-11 | 21.25 | $24.94 | 235896 |
| 2026-03-10 | 21.15 | $24.25 | 347200 |
| 2026-03-09 | 21.05 | $24.01 | 317300 |
| 2026-03-06 | 20.89 | $23.52 | 466500 |
| 2026-03-05 | 20.68 | $23.25 | 678330 |
| 2026-03-04 | 20.69 | $21.29 | 783300 |
| 2026-03-03 | 20.83 | $19.72 | 1.1M |
| 2026-03-02 | 21.16 | $19.08 | 459719 |
| 2026-02-27 | 21.53 | $17.82 | 280117 |
| 2026-02-26 | 21.99 | $18.74 | 482900 |
| 2026-02-25 | 22.56 | $17.10 | 472700 |
| 2026-02-24 | 23.27 | $15.88 | 592226 |
| 2026-02-23 | 23.99 | $15.90 | 1.4M |
| 2026-02-20 | 24.60 | $19.86 | 528808 |
| 2026-02-19 | 25.03 | $23.58 | 128799 |
| 2026-02-18 | 25.22 | $22.96 | 119941 |
| 2026-02-17 | 25.42 | $22.78 | 254525 |
| 2026-02-13 | 25.71 | $24.53 | 216408 |
| 2026-02-12 | 25.91 | $22.63 | 132920 |
| 2026-02-11 | 26.25 | $23.13 | 116248 |
| 2026-02-10 | 26.61 | $22.90 | 186800 |
| 2026-02-09 | 26.98 | $22.30 | 203234 |
| 2026-02-06 | 27.40 | $20.91 | 293441 |
| 2026-02-05 | 27.85 | $19.14 | 352500 |
| 2026-02-04 | 28.52 | $23.45 | 404625 |
| 2026-02-03 | 28.81 | $24.20 | 242134 |
| 2026-02-02 | 29.06 | $26.27 | 101531 |
| 2026-01-30 | 29.18 | $26.54 | 171497 |
| 2026-01-29 | 29.39 | $27.00 | 296900 |
| 2026-01-28 | 29.64 | $30.15 | 129700 |
| 2026-01-27 | 29.72 | $31.24 | 266700 |
| 2026-01-26 | 29.78 | $30.24 | 142145 |
| 2026-01-23 | 29.89 | $28.18 | 74600 |
| 2026-01-22 | 30.10 | $28.48 | 77700 |
| 2026-01-21 | 30.33 | $27.36 | 121800 |
| 2026-01-20 | 30.59 | $27.02 | 94213 |
| 2026-01-16 | 30.85 | $28.55 | 177700 |
| 2026-01-15 | 30.98 | $28.59 | 189016 |
| 2026-01-14 | 31.24 | $29.34 | 158800 |
| 2026-01-13 | 31.46 | $30.39 | 90771 |
| 2026-01-12 | 31.74 | $30.18 | 162300 |
| 2026-01-09 | 32.14 | $30.78 | 160138 |
| 2026-01-08 | 32.52 | $29.89 | 148700 |
| 2026-01-07 | 32.94 | $32.45 | 265000 |
| 2026-01-06 | 33.21 | $29.35 | 84400 |
| 2026-01-05 | 33.61 | $29.11 | 115491 |
| 2026-01-02 | 34.03 | $28.74 | 147143 |
| 2025-12-31 | 34.55 | $30.81 | 58677 |
| 2025-12-30 | 34.93 | $31.95 | 62543 |
| 2025-12-29 | 35.15 | $31.78 | 26227 |
| 2025-12-26 | 35.42 | $32.46 | 39730 |
| 2025-12-24 | 35.61 | $32.29 | 26116 |
| 2025-12-23 | 35.88 | $32.41 | 71745 |
| 2025-12-22 | 36.11 | $33.05 | 52737 |
| 2025-12-19 | 36.19 | $32.67 | 48855 |
| 2025-12-18 | 36.37 | $32.22 | 78614 |
| 2025-12-17 | 36.72 | $31.14 | 105101 |
| 2025-12-16 | 37.08 | $33.80 | 38772 |
| 2025-12-15 | 37.42 | $33.68 | 46434 |
| 2025-12-12 | 37.83 | $36.10 | 70136 |
| 2025-12-11 | 38.06 | $38.03 | 73184 |
| 2025-12-10 | 38.34 | $38.47 | 100985 |
| 2025-12-09 | 38.67 | $38.29 | 89523 |
| 2025-12-08 | 39.02 | $37.84 | 47749 |
| 2025-12-05 | 39.26 | $37.27 | 204717 |
| 2025-12-04 | 39.47 | $37.54 | 145000 |
| 2025-12-03 | 39.68 | $39.16 | 663300 |
| 2025-12-02 | 39.81 | $38.40 | 620127 |
| 2025-12-01 | 40.12 | $36.47 | 90922 |
| 2025-11-28 | 40.46 | $37.18 | 42500 |
| 2025-11-26 | 40.74 | $36.15 | 87253 |
| 2025-11-25 | 41.11 | $37.72 | 45906 |
| 2025-11-24 | 41.43 | $36.95 | 78523 |
| 2025-11-21 | 41.65 | $34.70 | 153716 |
| 2025-11-20 | 41.97 | $36.28 | 89900 |
| 2025-11-19 | 42.17 | $39.19 | 53191 |
| 2025-11-18 | 42.07 | $38.29 | 61339 |
| 2025-11-17 | 42.04 | $40.64 | 55579 |
| 2025-11-14 | 41.89 | $41.90 | 108777 |
| 2025-11-13 | 41.55 | $40.80 | 93026 |
| 2025-11-12 | 41.23 | $43.46 | 110425 |
| 2025-11-11 | 40.84 | $45.15 | 116852 |
| 2025-11-10 | 40.37 | $45.36 | 89741 |
| 2025-11-07 | 40.03 | $42.53 | 96878 |
| 2025-11-06 | 39.72 | $41.53 | 185126 |
| 2025-11-05 | 39.59 | $41.74 | 62814 |
| 2025-11-04 | 39.45 | $41.67 | 133400 |
| 2025-11-03 | 39.14 | $44.75 | 138147 |
| 2025-10-31 | 38.75 | $43.21 | 133100 |
| 2025-10-30 | 38.39 | $42.73 | 109844 |
| 2025-10-29 | 38.11 | $43.64 | 119004 |
| 2025-10-28 | 37.81 | $44.08 | 235697 |
| 2025-10-27 | 37.42 | $41.39 | 128306 |
| 2025-10-24 | 37.16 | $41.04 | 232637 |
| 2025-10-23 | 36.86 | $40.35 | 369438 |
| 2025-10-22 | 36.54 | $37.09 | 126011 |
| 2025-10-21 | 36.41 | $37.76 | 94700 |
| 2025-10-20 | 36.30 | $37.67 | 190341 |
| 2025-10-17 | 36.26 | $34.95 | 67536 |
| 2025-10-16 | 36.43 | $34.58 | 150242 |
| 2025-10-15 | 36.63 | $35.58 | 107761 |
| 2025-10-14 | 36.38 | $35.72 | 253500 |
| 2025-10-13 | 36.12 | $38.63 | 143687 |
| 2025-10-10 | 35.72 | $36.36 | 369221 |
| 2025-10-09 | 35.37 | $38.76 | 140104 |
| 2025-10-08 | 34.89 | $39.00 | 330600 |
| 2025-10-07 | 34.34 | $35.43 | 116500 |
| 2025-10-06 | 33.96 | $36.98 | 140805 |
| 2025-10-03 | 33.53 | $36.10 | 125713 |
| 2025-10-02 | 33.08 | $37.12 | 142925 |
| 2025-10-01 | 32.55 | $37.65 | 140400 |
| 2025-09-30 | 31.99 | $36.30 | 150341 |
| 2025-09-29 | 31.50 | $36.09 | 174600 |
| 2025-09-26 | 31.09 | $35.15 | 128230 |
| 2025-09-25 | 30.86 | $33.90 | 158307 |
| 2025-09-24 | 30.56 | $34.43 | 143675 |
| 2025-09-23 | 30.22 | $35.56 | 130400 |
| 2025-09-22 | 29.82 | $36.98 | 340982 |
| 2025-09-19 | 29.35 | $38.36 | 247515 |
| 2025-09-18 | 28.78 | $38.48 | 795200 |
| 2025-09-17 | 28.24 | $30.54 | 348005 |
| 2025-09-16 | 28.09 | $30.60 | 213643 |
| 2025-09-15 | 27.99 | $30.58 | 227648 |
| 2025-09-12 | 27.91 | $29.40 | 241100 |
| 2025-09-11 | 27.87 | $29.10 | 315834 |
| 2025-09-10 | 27.89 | $27.97 | 269400 |
| 2025-09-09 | 27.99 | $27.90 | 176300 |
| 2025-09-08 | 28.03 | $28.45 | 230300 |
| 2025-09-05 | 28.03 | $27.06 | 195936 |
| 2025-09-04 | 28.12 | $26.46 | 193200 |
| 2025-09-03 | 28.41 | $26.46 | 277800 |
| 2025-09-02 | 28.64 | $26.53 | 296400 |
| 2025-08-29 | 28.97 | $27.95 | 464727 |
| 2025-08-28 | 29.16 | $30.45 | 1.1M |
| 2025-08-27 | 29.28 | $27.94 | 911826 |
| 2025-08-26 | 29.61 | $27.64 | 306843 |
| 2025-08-25 | 29.96 | $27.57 | 217200 |
| 2025-08-22 | 30.36 | $27.65 | 172929 |
| 2025-08-21 | 30.73 | $26.94 | 56215 |
| 2025-08-20 | 31.09 | $27.69 | 108400 |
| 2025-08-19 | 31.42 | $27.44 | 171931 |
| 2025-08-18 | 31.83 | $28.69 | 126300 |
| 2025-08-15 | 32.26 | $28.89 | 84647 |
| 2025-08-14 | 32.64 | $28.54 | 144500 |
| 2025-08-13 | 32.99 | $29.54 | 151430 |
| 2025-08-12 | 33.30 | $30.02 | 160812 |
| 2025-08-11 | 33.60 | $28.70 | 153800 |
| 2025-08-08 | 33.99 | $28.39 | 231400 |
| 2025-08-07 | 34.42 | $28.91 | 363400 |
| 2025-08-06 | 34.90 | $32.34 | 131713 |
| 2025-08-05 | 35.42 | $30.99 | 215900 |
| 2025-08-04 | 35.95 | $33.05 | 83215 |
| 2025-08-01 | 36.37 | $31.83 | 112297 |
| 2025-07-31 | 36.92 | $32.91 | 93100 |
| 2025-07-30 | 37.28 | $34.47 | 122400 |
| 2025-07-29 | 37.53 | $34.62 | 135421 |
| 2025-07-28 | 37.91 | $35.50 | 116334 |
| 2025-07-25 | 38.17 | $35.13 | 93540 |
| 2025-07-24 | 38.50 | $34.16 | 108207 |
| 2025-07-23 | 38.79 | $34.30 | 173011 |
| 2025-07-22 | 39.01 | $35.60 | 106800 |
| 2025-07-21 | 39.21 | $37.32 | 313921 |
| 2025-07-18 | 39.20 | $36.42 | 136219 |
| 2025-07-17 | 39.31 | $35.64 | 112792 |
| 2025-07-16 | 39.52 | $35.61 | 115446 |
| 2025-07-15 | 39.63 | $36.05 | 150400 |
| 2025-07-14 | 39.73 | $36.59 | 204028 |
| 2025-07-11 | 39.82 | $37.01 | 164743 |
| 2025-07-10 | 39.84 | $38.54 | 299306 |
| 2025-07-09 | 39.73 | $42.56 | 79122 |
| 2025-07-08 | 39.38 | $41.70 | 89800 |
| 2025-07-07 | 39.11 | $41.49 | 170749 |
| 2025-07-03 | 38.81 | $42.75 | 155900 |
| 2025-07-02 | 38.43 | $40.06 | 87139 |
| 2025-07-01 | 38.41 | $39.47 | 204171 |
| 2025-06-30 | 38.35 | $42.32 | 111037 |
| 2025-06-27 | 38.09 | $40.75 | 311436 |
| 2025-06-26 | 37.82 | $41.64 | 156644 |
| 2025-06-25 | 37.57 | $39.94 | 160033 |
| 2025-06-24 | 37.44 | $38.64 | 261893 |
| 2025-06-23 | 37.25 | $39.66 | 455118 |
| 2025-06-20 | 36.93 | $37.23 | 141566 |
| 2025-06-18 | 36.65 | $38.64 | 117580 |
| 2025-06-17 | 36.37 | $39.81 | 163035 |
| 2025-06-16 | 36.04 | $37.83 | 128104 |
| 2025-06-13 | 35.78 | $38.04 | 141938 |
| 2025-06-12 | 35.44 | $38.28 | 195000 |
| 2025-06-11 | 35.13 | $37.51 | 260230 |
| 2025-06-10 | 34.88 | $36.18 | 105700 |
| 2025-06-09 | 34.64 | $35.70 | 119191 |
| 2025-06-06 | 34.28 | $36.24 | 262730 |
| 2025-06-05 | 34.03 | $35.44 | 439200 |
| 2025-06-04 | 33.78 | $35.18 | 1.4M |
| 2025-06-03 | 33.70 | $39.73 | 855330 |
| 2025-06-02 | 33.40 | $38.30 | 269400 |
| 2025-05-30 | 33.15 | $37.13 | 165500 |
| 2025-05-29 | 32.88 | $35.23 | 264131 |
| 2025-05-28 | 32.70 | $36.73 | 72400 |
| 2025-05-27 | 32.45 | $37.39 | 185700 |
| 2025-05-23 | 32.12 | $34.82 | 384606 |
| 2025-05-22 | 31.93 | $33.14 | 79800 |
| 2025-05-21 | 31.75 | $31.73 | 173916 |
| 2025-05-20 | 31.44 | $32.90 | 58902 |
| 2025-05-19 | 30.97 | $33.23 | 73516 |
| 2025-05-16 | 30.46 | $32.67 | 99400 |
| 2025-05-15 | 30.05 | $31.29 | 73855 |
| 2025-05-14 | 29.74 | $31.98 | 101428 |
| 2025-05-13 | 29.49 | $32.66 | 97344 |
| 2025-05-12 | 29.11 | $31.24 | 175734 |
| 2025-05-09 | 28.79 | $28.61 | 204542 |
| 2025-05-08 | 28.55 | $31.24 | 109056 |
| 2025-05-07 | 28.24 | $30.38 | 193600 |
| 2025-05-06 | 27.67 | $33.65 | 71700 |
| 2025-05-05 | 26.92 | $33.68 | 88299 |
| 2025-05-02 | 26.16 | $33.23 | 71301 |
| 2025-05-01 | 25.59 | $31.89 | 86940 |
| 2025-04-30 | 25.25 | $31.53 | 124200 |
| 2025-04-29 | 24.87 | $31.74 | 69806 |
| 2025-04-28 | 24.41 | $30.75 | 113138 |
| 2025-04-25 | 24.04 | $31.01 | 128451 |
| 2025-04-24 | 23.71 | $29.53 | 198100 |
| 2025-04-23 | 23.50 | $25.67 | 204640 |
| 2025-04-22 | 23.57 | $23.49 | 72900 |
| 2025-04-21 | 23.67 | $22.86 | 115955 |
| 2025-04-17 | 23.72 | $24.54 | 78331 |
| 2025-04-16 | 23.75 | $25.18 | 128511 |
| 2025-04-15 | 23.78 | $26.90 | 187439 |
| 2025-04-14 | 23.65 | $25.07 | 99102 |
| 2025-04-11 | 23.63 | $24.88 | 122400 |
| 2025-04-10 | 23.53 | $23.78 | 175800 |
| 2025-04-09 | 23.37 | $25.00 | 474603 |
| 2025-04-08 | 23.24 | $18.93 | 203324 |
| 2025-04-07 | 23.31 | $18.79 | 282946 |
| 2025-04-04 | 23.26 | $18.52 | 248616 |
| 2025-04-03 | 23.38 | $21.83 | 133100 |
| 2025-04-02 | 23.42 | $25.07 | 132214 |
| 2025-04-01 | 23.43 | $23.91 | 109960 |
| 2025-03-31 | 23.69 | $22.57 | 90037 |
| 2025-03-28 | 23.96 | $23.19 | 136747 |
| 2025-03-27 | 24.25 | $24.54 | 44972 |
| 2025-03-26 | 24.40 | $25.20 | 104800 |
| 2025-03-25 | 24.64 | $27.13 | 237600 |
| 2025-03-24 | 24.66 | $25.44 | 168100 |
| 2025-03-21 | 24.86 | $24.01 | 139401 |
| 2025-03-20 | 25.25 | $25.00 | 123348 |
| 2025-03-19 | 25.84 | $25.89 | 173121 |
| 2025-03-18 | 26.51 | $24.30 | 132382 |
| 2025-03-17 | 27.31 | $24.55 | 199018 |
| 2025-03-14 | 28.06 | $23.04 | 133449 |
| 2025-03-13 | 28.91 | $20.53 | 188910 |
| 2025-03-12 | 29.73 | $22.34 | 278840 |
| 2025-03-11 | 30.43 | $20.25 | 346969 |
| 2025-03-10 | 31.22 | $17.83 | 177047 |
| 2025-03-07 | 32.06 | $20.91 | 262575 |
| 2025-03-06 | 32.74 | $22.79 | 279409 |
| 2025-03-05 | 33.29 | $25.24 | 617509 |
| 2025-03-04 | 33.66 | $29.01 | 491125 |
| 2025-03-03 | 33.76 | $27.96 | 239600 |
| 2025-02-28 | 33.92 | $28.98 | 128752 |
| 2025-02-27 | 34.02 | $27.68 | 190797 |
| 2025-02-26 | 34.18 | $29.87 | 163900 |
| 2025-02-25 | 34.34 | $27.62 | 117229 |
| 2025-02-24 | 34.34 | $29.45 | 139000 |
| 2025-02-21 | 34.27 | $31.80 | 158300 |
| 2025-02-20 | 34.09 | $36.85 | 272383 |
| 2025-02-19 | 33.67 | $39.27 | 135200 |
| 2025-02-18 | 33.05 | $40.22 | 132395 |
| 2025-02-14 | 32.31 | $39.60 | 134164 |
| 2025-02-13 | 31.64 | $40.00 | 158100 |
| 2025-02-12 | 30.95 | $36.87 | 108318 |
| 2025-02-11 | 30.32 | $36.42 | 109396 |
| 2025-02-10 | 29.67 | $35.93 | 133156 |
| 2025-02-07 | 29.09 | $34.75 | 104727 |
| 2025-02-06 | 28.65 | $34.54 | 100300 |
| 2025-02-05 | 28.23 | $33.75 | 147110 |
| 2025-02-04 | 27.89 | $32.54 | 76400 |
| 2025-02-03 | 27.56 | $31.06 | 137600 |
| 2025-01-31 | 27.23 | $31.16 | 159225 |
| 2025-01-30 | 26.85 | $30.99 | 107506 |
| 2025-01-29 | 26.53 | $30.95 | 138235 |
| 2025-01-28 | 26.26 | $32.93 | 221637 |
| 2025-01-27 | 25.97 | $27.75 | 64183 |
| 2025-01-24 | 25.93 | $27.92 | 27700 |
| 2025-01-23 | 25.87 | $28.37 | 25788 |
| 2025-01-22 | 25.78 | $28.40 | 55300 |
| 2025-01-21 | 25.62 | $26.75 | 47000 |
| 2025-01-17 | 25.53 | $25.44 | 60630 |
| 2025-01-16 | 25.71 | $26.31 | 28700 |
| 2025-01-15 | 25.95 | $26.22 | 34100 |
| 2025-01-14 | 26.03 | $24.22 | 30334 |
| 2025-01-13 | 26.19 | $23.37 | 49643 |
| 2025-01-10 | 26.39 | $24.40 | 45826 |
| 2025-01-08 | 26.41 | $25.90 | 78800 |
| 2025-01-07 | 26.41 | $26.08 | 92318 |
| 2025-01-06 | 26.50 | $27.05 | 99000 |
| 2025-01-03 | 26.53 | $25.95 | 54056 |
| 2025-01-02 | 26.61 | $24.34 | 48800 |
| 2024-12-31 | 26.67 | $23.63 | 77536 |
| 2024-12-30 | 26.74 | $24.71 | 65610 |
| 2024-12-27 | 26.76 | $25.51 | 38547 |
| 2024-12-26 | 26.75 | $26.99 | 41938 |
| 2024-12-24 | 26.79 | $27.13 | 38130 |
| 2024-12-23 | 26.82 | $26.58 | 82318 |
| 2024-12-20 | 26.95 | $26.69 | 47612 |
| 2024-12-19 | 26.97 | $25.11 | 54809 |
| 2024-12-18 | 27.01 | $25.01 | 83900 |
| 2024-12-17 | 27.07 | $29.09 | 142106 |
| 2024-12-16 | 26.86 | $30.93 | 115000 |
| 2024-12-13 | 26.52 | $27.88 | 54404 |
| 2024-12-12 | 26.39 | $27.52 | 18400 |
| 2024-12-11 | 26.30 | $27.22 | 72400 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
63.13
2026-07-16
Close Price
$72.41
Vol: 37236
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.22
Average
32.28
Maximum
63.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 63.13 | $72.41 | 37236 |
| 2026-07-15 | 62.16 | $73.24 | 129331 |
| 2026-07-14 | 60.99 | $75.78 | 233311 |
| 2026-07-13 | 59.44 | $61.25 | 79318 |
| 2026-07-10 | 59.24 | $60.55 | 143900 |
| 2026-07-09 | 59.11 | $68.36 | 55000 |
| 2026-07-08 | 58.13 | $63.27 | 84543 |
| 2026-07-07 | 57.59 | $65.81 | 111471 |
| 2026-07-06 | 56.73 | $69.69 | 169800 |
| 2026-07-02 | 55.36 | $65.40 | 118636 |
| 2026-07-01 | 54.31 | $65.49 | 110241 |
| 2026-06-30 | 53.13 | $63.82 | 78500 |
| 2026-06-29 | 52.00 | $60.64 | 247400 |
| 2026-06-26 | 51.09 | $54.26 | 175924 |
| 2026-06-25 | 50.76 | $51.11 | 78130 |
| 2026-06-24 | 50.72 | $50.11 | 105500 |
| 2026-06-23 | 50.79 | $51.48 | 132355 |
| 2026-06-22 | 50.72 | $50.70 | 256006 |
| 2026-06-18 | 50.72 | $52.23 | 139400 |
| 2026-06-17 | 50.56 | $51.92 | 116400 |
| 2026-06-16 | 50.41 | $51.42 | 121610 |
| 2026-06-15 | 50.31 | $53.64 | 117038 |
| 2026-06-12 | 49.96 | $52.07 | 88724 |
| 2026-06-11 | 49.74 | $53.52 | 160920 |
| 2026-06-10 | 49.34 | $47.29 | 99400 |
| 2026-06-09 | 49.55 | $46.97 | 203603 |
| 2026-06-08 | 49.82 | $48.79 | 192200 |
| 2026-06-05 | 49.93 | $50.62 | 257121 |
| 2026-06-04 | 49.86 | $58.59 | 589900 |
| 2026-06-03 | 48.94 | $63.71 | 635145 |
| 2026-06-02 | 47.39 | $67.02 | 384600 |
| 2026-06-01 | 45.32 | $69.86 | 515821 |
| 2026-05-29 | 42.74 | $61.36 | 447375 |
| 2026-05-28 | 40.78 | $52.01 | 104686 |
| 2026-05-27 | 39.60 | $48.07 | 222289 |
| 2026-05-26 | 38.70 | $52.22 | 161364 |
| 2026-05-22 | 37.28 | $51.16 | 122744 |
| 2026-05-21 | 35.82 | $48.92 | 111100 |
| 2026-05-20 | 34.44 | $49.25 | 209334 |
| 2026-05-19 | 32.88 | $44.35 | 270705 |
| 2026-05-18 | 31.68 | $44.82 | 241100 |
| 2026-05-15 | 30.29 | $41.33 | 213338 |
| 2026-05-14 | 29.13 | $39.56 | 159802 |
| 2026-05-13 | 28.03 | $37.20 | 191240 |
| 2026-05-12 | 27.07 | $35.20 | 217700 |
| 2026-05-11 | 26.21 | $34.76 | 240035 |
| 2026-05-08 | 25.31 | $32.86 | 324249 |
| 2026-05-07 | 24.52 | $30.32 | 476503 |
| 2026-05-06 | 23.91 | $26.12 | 173037 |
| 2026-05-05 | 23.67 | $27.11 | 139400 |
| 2026-05-04 | 23.31 | $26.30 | 136427 |
| 2026-05-01 | 23.00 | $24.83 | 138895 |
| 2026-04-30 | 22.80 | $23.73 | 192900 |
| 2026-04-29 | 22.70 | $24.44 | 102724 |
| 2026-04-28 | 22.52 | $24.91 | 141434 |
| 2026-04-27 | 22.27 | $24.87 | 221929 |
| 2026-04-24 | 22.00 | $24.20 | 216000 |
| 2026-04-23 | 21.77 | $23.80 | 340349 |
| 2026-04-22 | 21.55 | $26.30 | 312600 |
| 2026-04-21 | 21.05 | $24.44 | 474749 |
| 2026-04-20 | 20.69 | $22.71 | 329634 |
| 2026-04-17 | 20.48 | $21.76 | 279020 |
| 2026-04-16 | 20.35 | $21.25 | 256800 |
| 2026-04-15 | 20.25 | $20.53 | 296330 |
| 2026-04-14 | 20.22 | $19.35 | 492600 |
| 2026-04-13 | 20.32 | $19.72 | 442700 |
| 2026-04-10 | 20.38 | $17.60 | 789736 |
| 2026-04-09 | 20.67 | $19.12 | 560547 |
| 2026-04-08 | 20.83 | $22.55 | 261300 |
| 2026-04-07 | 20.65 | $22.16 | 222700 |
| 2026-04-06 | 20.50 | $19.74 | 131805 |
| 2026-04-02 | 20.57 | $19.79 | 128600 |
| 2026-04-01 | 20.66 | $19.27 | 181830 |
| 2026-03-31 | 20.80 | $18.95 | 257648 |
| 2026-03-30 | 21.00 | $18.04 | 292722 |
| 2026-03-27 | 21.31 | $17.06 | 399600 |
| 2026-03-26 | 21.76 | $19.31 | 299815 |
| 2026-03-25 | 22.01 | $18.71 | 171348 |
| 2026-03-24 | 22.36 | $19.37 | 219092 |
| 2026-03-23 | 22.68 | $21.49 | 166657 |
| 2026-03-20 | 22.80 | $21.04 | 205128 |
| 2026-03-19 | 22.99 | $23.18 | 126311 |
| 2026-03-18 | 22.97 | $24.04 | 153465 |
| 2026-03-17 | 22.86 | $23.78 | 212818 |
| 2026-03-16 | 22.76 | $22.80 | 322200 |
| 2026-03-13 | 22.75 | $24.80 | 125110 |
| 2026-03-12 | 22.54 | $24.77 | 160200 |
| 2026-03-11 | 22.30 | $24.94 | 235896 |
| 2026-03-10 | 22.03 | $24.25 | 347200 |
| 2026-03-09 | 21.79 | $24.01 | 317300 |
| 2026-03-06 | 21.56 | $23.52 | 466500 |
| 2026-03-05 | 21.35 | $23.25 | 678330 |
| 2026-03-04 | 21.15 | $21.29 | 783300 |
| 2026-03-03 | 21.14 | $19.72 | 1.1M |
| 2026-03-02 | 21.29 | $19.08 | 459719 |
| 2026-02-27 | 21.52 | $17.82 | 280117 |
| 2026-02-26 | 21.91 | $18.74 | 482900 |
| 2026-02-25 | 22.24 | $17.10 | 472700 |
| 2026-02-24 | 22.78 | $15.88 | 592226 |
| 2026-02-23 | 23.51 | $15.90 | 1.4M |
| 2026-02-20 | 24.31 | $19.86 | 528808 |
| 2026-02-19 | 24.78 | $23.58 | 128799 |
| 2026-02-18 | 24.90 | $22.96 | 119941 |
| 2026-02-17 | 25.11 | $22.78 | 254525 |
| 2026-02-13 | 25.35 | $24.53 | 216408 |
| 2026-02-12 | 25.44 | $22.63 | 132920 |
| 2026-02-11 | 25.73 | $23.13 | 116248 |
| 2026-02-10 | 26.01 | $22.90 | 186800 |
| 2026-02-09 | 26.33 | $22.30 | 203234 |
| 2026-02-06 | 26.76 | $20.91 | 293441 |
| 2026-02-05 | 27.38 | $19.14 | 352500 |
| 2026-02-04 | 28.24 | $23.45 | 404625 |
| 2026-02-03 | 28.75 | $24.20 | 242134 |
| 2026-02-02 | 29.23 | $26.27 | 101531 |
| 2026-01-30 | 29.54 | $26.54 | 171497 |
| 2026-01-29 | 29.85 | $27.00 | 296900 |
| 2026-01-28 | 30.15 | $30.15 | 129700 |
| 2026-01-27 | 30.15 | $31.24 | 266700 |
| 2026-01-26 | 30.04 | $30.24 | 142145 |
| 2026-01-23 | 30.02 | $28.18 | 74600 |
| 2026-01-22 | 30.21 | $28.48 | 77700 |
| 2026-01-21 | 30.39 | $27.36 | 121800 |
| 2026-01-20 | 30.71 | $27.02 | 94213 |
| 2026-01-16 | 31.10 | $28.55 | 177700 |
| 2026-01-15 | 31.37 | $28.59 | 189016 |
| 2026-01-14 | 31.66 | $29.34 | 158800 |
| 2026-01-13 | 31.90 | $30.39 | 90771 |
| 2026-01-12 | 32.06 | $30.18 | 162300 |
| 2026-01-09 | 32.26 | $30.78 | 160138 |
| 2026-01-08 | 32.42 | $29.89 | 148700 |
| 2026-01-07 | 32.68 | $32.45 | 265000 |
| 2026-01-06 | 32.71 | $29.35 | 84400 |
| 2026-01-05 | 33.06 | $29.11 | 115491 |
| 2026-01-02 | 33.48 | $28.74 | 147143 |
| 2025-12-31 | 33.98 | $30.81 | 58677 |
| 2025-12-30 | 34.31 | $31.95 | 62543 |
| 2025-12-29 | 34.56 | $31.78 | 26227 |
| 2025-12-26 | 34.85 | $32.46 | 39730 |
| 2025-12-24 | 35.10 | $32.29 | 26116 |
| 2025-12-23 | 35.40 | $32.41 | 71745 |
| 2025-12-22 | 35.71 | $33.05 | 52737 |
| 2025-12-19 | 35.99 | $32.67 | 48855 |
| 2025-12-18 | 36.34 | $32.22 | 78614 |
| 2025-12-17 | 36.78 | $31.14 | 105101 |
| 2025-12-16 | 37.37 | $33.80 | 38772 |
| 2025-12-15 | 37.75 | $33.68 | 46434 |
| 2025-12-12 | 38.18 | $36.10 | 70136 |
| 2025-12-11 | 38.39 | $38.03 | 73184 |
| 2025-12-10 | 38.43 | $38.47 | 100985 |
| 2025-12-09 | 38.43 | $38.29 | 89523 |
| 2025-12-08 | 38.44 | $37.84 | 47749 |
| 2025-12-05 | 38.51 | $37.27 | 204717 |
| 2025-12-04 | 38.64 | $37.54 | 145000 |
| 2025-12-03 | 38.75 | $39.16 | 663300 |
| 2025-12-02 | 38.71 | $38.40 | 620127 |
| 2025-12-01 | 38.74 | $36.47 | 90922 |
| 2025-11-28 | 38.98 | $37.18 | 42500 |
| 2025-11-26 | 39.17 | $36.15 | 87253 |
| 2025-11-25 | 39.49 | $37.72 | 45906 |
| 2025-11-24 | 39.68 | $36.95 | 78523 |
| 2025-11-21 | 39.96 | $34.70 | 153716 |
| 2025-11-20 | 40.52 | $36.28 | 89900 |
| 2025-11-19 | 40.96 | $39.19 | 53191 |
| 2025-11-18 | 41.15 | $38.29 | 61339 |
| 2025-11-17 | 41.45 | $40.64 | 55579 |
| 2025-11-14 | 41.54 | $41.90 | 108777 |
| 2025-11-13 | 41.50 | $40.80 | 93026 |
| 2025-11-12 | 41.57 | $43.46 | 110425 |
| 2025-11-11 | 41.37 | $45.15 | 116852 |
| 2025-11-10 | 40.97 | $45.36 | 89741 |
| 2025-11-07 | 40.51 | $42.53 | 96878 |
| 2025-11-06 | 40.30 | $41.53 | 185126 |
| 2025-11-05 | 40.17 | $41.74 | 62814 |
| 2025-11-04 | 40.00 | $41.67 | 133400 |
| 2025-11-03 | 39.83 | $44.75 | 138147 |
| 2025-10-31 | 39.31 | $43.21 | 133100 |
| 2025-10-30 | 38.90 | $42.73 | 109844 |
| 2025-10-29 | 38.50 | $43.64 | 119004 |
| 2025-10-28 | 37.96 | $44.08 | 235697 |
| 2025-10-27 | 37.31 | $41.39 | 128306 |
| 2025-10-24 | 36.88 | $41.04 | 232637 |
| 2025-10-23 | 36.45 | $40.35 | 369438 |
| 2025-10-22 | 36.03 | $37.09 | 126011 |
| 2025-10-21 | 35.92 | $37.76 | 94700 |
| 2025-10-20 | 35.73 | $37.67 | 190341 |
| 2025-10-17 | 35.53 | $34.95 | 67536 |
| 2025-10-16 | 35.59 | $34.58 | 150242 |
| 2025-10-15 | 35.69 | $35.58 | 107761 |
| 2025-10-14 | 35.70 | $35.72 | 253500 |
| 2025-10-13 | 35.70 | $38.63 | 143687 |
| 2025-10-10 | 35.40 | $36.36 | 369221 |
| 2025-10-09 | 35.29 | $38.76 | 140104 |
| 2025-10-08 | 34.93 | $39.00 | 330600 |
| 2025-10-07 | 34.50 | $35.43 | 116500 |
| 2025-10-06 | 34.40 | $36.98 | 140805 |
| 2025-10-03 | 34.13 | $36.10 | 125713 |
| 2025-10-02 | 33.92 | $37.12 | 142925 |
| 2025-10-01 | 33.59 | $37.65 | 140400 |
| 2025-09-30 | 33.16 | $36.30 | 150341 |
| 2025-09-29 | 32.83 | $36.09 | 174600 |
| 2025-09-26 | 32.49 | $35.15 | 128230 |
| 2025-09-25 | 32.21 | $33.90 | 158307 |
| 2025-09-24 | 32.03 | $34.43 | 143675 |
| 2025-09-23 | 31.77 | $35.56 | 130400 |
| 2025-09-22 | 31.38 | $36.98 | 340982 |
| 2025-09-19 | 30.79 | $38.36 | 247515 |
| 2025-09-18 | 29.99 | $38.48 | 795200 |
| 2025-09-17 | 29.09 | $30.54 | 348005 |
| 2025-09-16 | 28.94 | $30.60 | 213643 |
| 2025-09-15 | 28.77 | $30.58 | 227648 |
| 2025-09-12 | 28.58 | $29.40 | 241100 |
| 2025-09-11 | 28.49 | $29.10 | 315834 |
| 2025-09-10 | 28.43 | $27.97 | 269400 |
| 2025-09-09 | 28.48 | $27.90 | 176300 |
| 2025-09-08 | 28.54 | $28.45 | 230300 |
| 2025-09-05 | 28.54 | $27.06 | 195936 |
| 2025-09-04 | 28.70 | $26.46 | 193200 |
| 2025-09-03 | 28.94 | $26.46 | 277800 |
| 2025-09-02 | 29.20 | $26.53 | 296400 |
| 2025-08-29 | 29.48 | $27.95 | 464727 |
| 2025-08-28 | 29.64 | $30.45 | 1.1M |
| 2025-08-27 | 29.55 | $27.94 | 911826 |
| 2025-08-26 | 29.72 | $27.64 | 306843 |
| 2025-08-25 | 29.94 | $27.57 | 217200 |
| 2025-08-22 | 30.19 | $27.65 | 172929 |
| 2025-08-21 | 30.46 | $26.94 | 56215 |
| 2025-08-20 | 30.83 | $27.69 | 108400 |
| 2025-08-19 | 31.16 | $27.44 | 171931 |
| 2025-08-18 | 31.55 | $28.69 | 126300 |
| 2025-08-15 | 31.85 | $28.89 | 84647 |
| 2025-08-14 | 32.17 | $28.54 | 144500 |
| 2025-08-13 | 32.55 | $29.54 | 151430 |
| 2025-08-12 | 32.87 | $30.02 | 160812 |
| 2025-08-11 | 33.16 | $28.70 | 153800 |
| 2025-08-08 | 33.63 | $28.39 | 231400 |
| 2025-08-07 | 34.19 | $28.91 | 363400 |
| 2025-08-06 | 34.74 | $32.34 | 131713 |
| 2025-08-05 | 34.99 | $30.99 | 215900 |
| 2025-08-04 | 35.42 | $33.05 | 83215 |
| 2025-08-01 | 35.67 | $31.83 | 112297 |
| 2025-07-31 | 36.07 | $32.91 | 93100 |
| 2025-07-30 | 36.40 | $34.47 | 122400 |
| 2025-07-29 | 36.61 | $34.62 | 135421 |
| 2025-07-28 | 36.81 | $35.50 | 116334 |
| 2025-07-25 | 36.95 | $35.13 | 93540 |
| 2025-07-24 | 37.14 | $34.16 | 108207 |
| 2025-07-23 | 37.46 | $34.30 | 173011 |
| 2025-07-22 | 37.79 | $35.60 | 106800 |
| 2025-07-21 | 38.02 | $37.32 | 313921 |
| 2025-07-18 | 38.10 | $36.42 | 136219 |
| 2025-07-17 | 38.27 | $35.64 | 112792 |
| 2025-07-16 | 38.55 | $35.61 | 115446 |
| 2025-07-15 | 38.86 | $36.05 | 150400 |
| 2025-07-14 | 39.15 | $36.59 | 204028 |
| 2025-07-11 | 39.42 | $37.01 | 164743 |
| 2025-07-10 | 39.68 | $38.54 | 299306 |
| 2025-07-09 | 39.80 | $42.56 | 79122 |
| 2025-07-08 | 39.51 | $41.70 | 89800 |
| 2025-07-07 | 39.28 | $41.49 | 170749 |
| 2025-07-03 | 39.04 | $42.75 | 155900 |
| 2025-07-02 | 38.65 | $40.06 | 87139 |
| 2025-07-01 | 38.50 | $39.47 | 204171 |
| 2025-06-30 | 38.40 | $42.32 | 111037 |
| 2025-06-27 | 37.99 | $40.75 | 311436 |
| 2025-06-26 | 37.70 | $41.64 | 156644 |
| 2025-06-25 | 37.29 | $39.94 | 160033 |
| 2025-06-24 | 37.01 | $38.64 | 261893 |
| 2025-06-23 | 36.83 | $39.66 | 455118 |
| 2025-06-20 | 36.54 | $37.23 | 141566 |
| 2025-06-18 | 36.46 | $38.64 | 117580 |
| 2025-06-17 | 36.23 | $39.81 | 163035 |
| 2025-06-16 | 35.86 | $37.83 | 128104 |
| 2025-06-13 | 35.65 | $38.04 | 141938 |
| 2025-06-12 | 35.40 | $38.28 | 195000 |
| 2025-06-11 | 35.10 | $37.51 | 260230 |
| 2025-06-10 | 34.84 | $36.18 | 105700 |
| 2025-06-09 | 34.70 | $35.70 | 119191 |
| 2025-06-06 | 34.60 | $36.24 | 262730 |
| 2025-06-05 | 34.42 | $35.44 | 439200 |
| 2025-06-04 | 34.31 | $35.18 | 1.4M |
| 2025-06-03 | 34.22 | $39.73 | 855330 |
| 2025-06-02 | 33.64 | $38.30 | 269400 |
| 2025-05-30 | 33.15 | $37.13 | 165500 |
| 2025-05-29 | 32.74 | $35.23 | 264131 |
| 2025-05-28 | 32.47 | $36.73 | 72400 |
| 2025-05-27 | 32.02 | $37.39 | 185700 |
| 2025-05-23 | 31.46 | $34.82 | 384606 |
| 2025-05-22 | 31.11 | $33.14 | 79800 |
| 2025-05-21 | 30.89 | $31.73 | 173916 |
| 2025-05-20 | 30.80 | $32.90 | 58902 |
| 2025-05-19 | 30.58 | $33.23 | 73516 |
| 2025-05-16 | 30.30 | $32.67 | 99400 |
| 2025-05-15 | 30.06 | $31.29 | 73855 |
| 2025-05-14 | 29.93 | $31.98 | 101428 |
| 2025-05-13 | 29.71 | $32.66 | 97344 |
| 2025-05-12 | 29.40 | $31.24 | 175734 |
| 2025-05-09 | 29.21 | $28.61 | 204542 |
| 2025-05-08 | 29.27 | $31.24 | 109056 |
| 2025-05-07 | 29.06 | $30.38 | 193600 |
| 2025-05-06 | 28.92 | $33.65 | 71700 |
| 2025-05-05 | 28.42 | $33.68 | 88299 |
| 2025-05-02 | 27.87 | $33.23 | 71301 |
| 2025-05-01 | 27.31 | $31.89 | 86940 |
| 2025-04-30 | 26.82 | $31.53 | 124200 |
| 2025-04-29 | 26.33 | $31.74 | 69806 |
| 2025-04-28 | 25.76 | $30.75 | 113138 |
| 2025-04-25 | 25.23 | $31.01 | 128451 |
| 2025-04-24 | 24.63 | $29.53 | 198100 |
| 2025-04-23 | 24.11 | $25.67 | 204640 |
| 2025-04-22 | 23.94 | $23.49 | 72900 |
| 2025-04-21 | 23.99 | $22.86 | 115955 |
| 2025-04-17 | 24.11 | $24.54 | 78331 |
| 2025-04-16 | 24.07 | $25.18 | 128511 |
| 2025-04-15 | 23.95 | $26.90 | 187439 |
| 2025-04-14 | 23.64 | $25.07 | 99102 |
| 2025-04-11 | 23.49 | $24.88 | 122400 |
| 2025-04-10 | 23.34 | $23.78 | 175800 |
| 2025-04-09 | 23.30 | $25.00 | 474603 |
| 2025-04-08 | 23.12 | $18.93 | 203324 |
| 2025-04-07 | 23.56 | $18.79 | 282946 |
| 2025-04-04 | 24.06 | $18.52 | 248616 |
| 2025-04-03 | 24.64 | $21.83 | 133100 |
| 2025-04-02 | 24.94 | $25.07 | 132214 |
| 2025-04-01 | 24.92 | $23.91 | 109960 |
| 2025-03-31 | 25.03 | $22.57 | 90037 |
| 2025-03-28 | 25.29 | $23.19 | 136747 |
| 2025-03-27 | 25.51 | $24.54 | 44972 |
| 2025-03-26 | 25.61 | $25.20 | 104800 |
| 2025-03-25 | 25.66 | $27.13 | 237600 |
| 2025-03-24 | 25.50 | $25.44 | 168100 |
| 2025-03-21 | 25.51 | $24.01 | 139401 |
| 2025-03-20 | 25.67 | $25.00 | 123348 |
| 2025-03-19 | 25.74 | $25.89 | 173121 |
| 2025-03-18 | 25.72 | $24.30 | 132382 |
| 2025-03-17 | 25.87 | $24.55 | 199018 |
| 2025-03-14 | 26.01 | $23.04 | 133449 |
| 2025-03-13 | 26.32 | $20.53 | 188910 |
| 2025-03-12 | 26.93 | $22.34 | 278840 |
| 2025-03-11 | 27.41 | $20.25 | 346969 |
| 2025-03-10 | 28.17 | $17.83 | 177047 |
| 2025-03-07 | 29.26 | $20.91 | 262575 |
| 2025-03-06 | 30.13 | $22.79 | 279409 |
| 2025-03-05 | 30.91 | $25.24 | 617509 |
| 2025-03-04 | 31.50 | $29.01 | 491125 |
| 2025-03-03 | 31.77 | $27.96 | 239600 |
| 2025-02-28 | 32.17 | $28.98 | 128752 |
| 2025-02-27 | 32.50 | $27.68 | 190797 |
| 2025-02-26 | 33.01 | $29.87 | 163900 |
| 2025-02-25 | 33.34 | $27.62 | 117229 |
| 2025-02-24 | 33.94 | $29.45 | 139000 |
| 2025-02-21 | 34.42 | $31.80 | 158300 |
| 2025-02-20 | 34.69 | $36.85 | 272383 |
| 2025-02-19 | 34.47 | $39.27 | 135200 |
| 2025-02-18 | 33.96 | $40.22 | 132395 |
| 2025-02-14 | 33.30 | $39.60 | 134164 |
| 2025-02-13 | 32.64 | $40.00 | 158100 |
| 2025-02-12 | 31.86 | $36.87 | 108318 |
| 2025-02-11 | 31.34 | $36.42 | 109396 |
| 2025-02-10 | 30.80 | $35.93 | 133156 |
| 2025-02-07 | 30.26 | $34.75 | 104727 |
| 2025-02-06 | 29.79 | $34.54 | 100300 |
| 2025-02-05 | 29.29 | $33.75 | 147110 |
| 2025-02-04 | 28.82 | $32.54 | 76400 |
| 2025-02-03 | 28.43 | $31.06 | 137600 |
| 2025-01-31 | 28.15 | $31.16 | 159225 |
| 2025-01-30 | 27.83 | $30.99 | 107506 |
| 2025-01-29 | 27.50 | $30.95 | 138235 |
| 2025-01-28 | 27.14 | $32.93 | 221637 |
| 2025-01-27 | 26.53 | $27.75 | 64183 |
| 2025-01-24 | 26.40 | $27.92 | 27700 |
| 2025-01-23 | 26.24 | $28.37 | 25788 |
| 2025-01-22 | 26.02 | $28.40 | 55300 |
| 2025-01-21 | 25.76 | $26.75 | 47000 |
| 2025-01-17 | 25.66 | $25.44 | 60630 |
| 2025-01-16 | 25.68 | $26.31 | 28700 |
| 2025-01-15 | 25.62 | $26.22 | 34100 |
| 2025-01-14 | 25.55 | $24.22 | 30334 |
| 2025-01-13 | 25.69 | $23.37 | 49643 |
| 2025-01-10 | 25.94 | $24.40 | 45826 |
| 2025-01-08 | 26.10 | $25.90 | 78800 |
| 2025-01-07 | 26.12 | $26.08 | 92318 |
| 2025-01-06 | 26.13 | $27.05 | 99000 |
| 2025-01-03 | 26.03 | $25.95 | 54056 |
| 2025-01-02 | 26.04 | $24.34 | 48800 |
| 2024-12-31 | 26.22 | $23.63 | 77536 |
| 2024-12-30 | 26.49 | $24.71 | 65610 |
| 2024-12-27 | 26.68 | $25.51 | 38547 |
| 2024-12-26 | 26.80 | $26.99 | 41938 |
| 2024-12-24 | 26.78 | $27.13 | 38130 |
| 2024-12-23 | 26.74 | $26.58 | 82318 |
| 2024-12-20 | 26.76 | $26.69 | 47612 |
| 2024-12-19 | 26.77 | $25.11 | 54809 |
| 2024-12-18 | 26.94 | $25.01 | 83900 |
| 2024-12-17 | 27.14 | $29.09 | 142106 |
| 2024-12-16 | 26.94 | $30.93 | 115000 |
| 2024-12-13 | 26.52 | $27.88 | 54404 |
| 2024-12-12 | 26.38 | $27.52 | 18400 |
| 2024-12-11 | 26.25 | $27.22 | 72400 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
65.25
2026-07-16
Close Price
$72.41
Vol: 37236
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.71
Average
32.51
Maximum
65.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 65.25 | $72.41 | 37236 |
| 2026-07-15 | 64.10 | $73.24 | 129331 |
| 2026-07-14 | 62.77 | $75.78 | 233311 |
| 2026-07-13 | 61.10 | $61.25 | 79318 |
| 2026-07-10 | 60.77 | $60.55 | 143900 |
| 2026-07-09 | 60.44 | $68.36 | 55000 |
| 2026-07-08 | 59.26 | $63.27 | 84543 |
| 2026-07-07 | 58.51 | $65.81 | 111471 |
| 2026-07-06 | 57.44 | $69.69 | 169800 |
| 2026-07-02 | 55.94 | $65.40 | 118636 |
| 2026-07-01 | 54.85 | $65.49 | 110241 |
| 2026-06-30 | 53.75 | $63.82 | 78500 |
| 2026-06-29 | 52.85 | $60.64 | 247400 |
| 2026-06-26 | 52.25 | $54.26 | 175924 |
| 2026-06-25 | 52.24 | $51.11 | 78130 |
| 2026-06-24 | 52.52 | $50.11 | 105500 |
| 2026-06-23 | 52.91 | $51.48 | 132355 |
| 2026-06-22 | 53.17 | $50.70 | 256006 |
| 2026-06-18 | 53.49 | $52.23 | 139400 |
| 2026-06-17 | 53.65 | $51.92 | 116400 |
| 2026-06-16 | 53.80 | $51.42 | 121610 |
| 2026-06-15 | 53.97 | $53.64 | 117038 |
| 2026-06-12 | 53.87 | $52.07 | 88724 |
| 2026-06-11 | 53.86 | $53.52 | 160920 |
| 2026-06-10 | 53.64 | $47.29 | 99400 |
| 2026-06-09 | 53.95 | $46.97 | 203603 |
| 2026-06-08 | 54.23 | $48.79 | 192200 |
| 2026-06-05 | 54.27 | $50.62 | 257121 |
| 2026-06-04 | 54.03 | $58.59 | 589900 |
| 2026-06-03 | 52.88 | $63.71 | 635145 |
| 2026-06-02 | 51.07 | $67.02 | 384600 |
| 2026-06-01 | 48.74 | $69.86 | 515821 |
| 2026-05-29 | 45.94 | $61.36 | 447375 |
| 2026-05-28 | 43.76 | $52.01 | 104686 |
| 2026-05-27 | 42.34 | $48.07 | 222289 |
| 2026-05-26 | 41.19 | $52.22 | 161364 |
| 2026-05-22 | 39.51 | $51.16 | 122744 |
| 2026-05-21 | 37.81 | $48.92 | 111100 |
| 2026-05-20 | 36.19 | $49.25 | 209334 |
| 2026-05-19 | 34.44 | $44.35 | 270705 |
| 2026-05-18 | 33.06 | $44.82 | 241100 |
| 2026-05-15 | 31.53 | $41.33 | 213338 |
| 2026-05-14 | 30.24 | $39.56 | 159802 |
| 2026-05-13 | 29.03 | $37.20 | 191240 |
| 2026-05-12 | 27.97 | $35.20 | 217700 |
| 2026-05-11 | 27.02 | $34.76 | 240035 |
| 2026-05-08 | 26.04 | $32.86 | 324249 |
| 2026-05-07 | 25.17 | $30.32 | 476503 |
| 2026-05-06 | 24.48 | $26.12 | 173037 |
| 2026-05-05 | 24.18 | $27.11 | 139400 |
| 2026-05-04 | 23.77 | $26.30 | 136427 |
| 2026-05-01 | 23.40 | $24.83 | 138895 |
| 2026-04-30 | 23.14 | $23.73 | 192900 |
| 2026-04-29 | 22.97 | $24.44 | 102724 |
| 2026-04-28 | 22.70 | $24.91 | 141434 |
| 2026-04-27 | 22.36 | $24.87 | 221929 |
| 2026-04-24 | 21.98 | $24.20 | 216000 |
| 2026-04-23 | 21.65 | $23.80 | 340349 |
| 2026-04-22 | 21.32 | $26.30 | 312600 |
| 2026-04-21 | 20.73 | $24.44 | 474749 |
| 2026-04-20 | 20.30 | $22.71 | 329634 |
| 2026-04-17 | 20.03 | $21.76 | 279020 |
| 2026-04-16 | 19.85 | $21.25 | 256800 |
| 2026-04-15 | 19.74 | $20.53 | 296330 |
| 2026-04-14 | 19.71 | $19.35 | 492600 |
| 2026-04-13 | 19.81 | $19.72 | 442700 |
| 2026-04-10 | 19.89 | $17.60 | 789736 |
| 2026-04-09 | 20.22 | $19.12 | 560547 |
| 2026-04-08 | 20.42 | $22.55 | 261300 |
| 2026-04-07 | 20.31 | $22.16 | 222700 |
| 2026-04-06 | 20.25 | $19.74 | 131805 |
| 2026-04-02 | 20.43 | $19.79 | 128600 |
| 2026-04-01 | 20.62 | $19.27 | 181830 |
| 2026-03-31 | 20.88 | $18.95 | 257648 |
| 2026-03-30 | 21.16 | $18.04 | 292722 |
| 2026-03-27 | 21.54 | $17.06 | 399600 |
| 2026-03-26 | 22.02 | $19.31 | 299815 |
| 2026-03-25 | 22.28 | $18.71 | 171348 |
| 2026-03-24 | 22.59 | $19.37 | 219092 |
| 2026-03-23 | 22.82 | $21.49 | 166657 |
| 2026-03-20 | 22.82 | $21.04 | 205128 |
| 2026-03-19 | 22.85 | $23.18 | 126311 |
| 2026-03-18 | 22.69 | $24.04 | 153465 |
| 2026-03-17 | 22.44 | $23.78 | 212818 |
| 2026-03-16 | 22.21 | $22.80 | 322200 |
| 2026-03-13 | 22.08 | $24.80 | 125110 |
| 2026-03-12 | 21.75 | $24.77 | 160200 |
| 2026-03-11 | 21.41 | $24.94 | 235896 |
| 2026-03-10 | 21.05 | $24.25 | 347200 |
| 2026-03-09 | 20.75 | $24.01 | 317300 |
| 2026-03-06 | 20.45 | $23.52 | 466500 |
| 2026-03-05 | 20.18 | $23.25 | 678330 |
| 2026-03-04 | 19.93 | $21.29 | 783300 |
| 2026-03-03 | 19.89 | $19.72 | 1.1M |
| 2026-03-02 | 20.03 | $19.08 | 459719 |
| 2026-02-27 | 20.26 | $17.82 | 280117 |
| 2026-02-26 | 20.66 | $18.74 | 482900 |
| 2026-02-25 | 21.02 | $17.10 | 472700 |
| 2026-02-24 | 21.61 | $15.88 | 592226 |
| 2026-02-23 | 22.38 | $15.90 | 1.4M |
| 2026-02-20 | 23.21 | $19.86 | 528808 |
| 2026-02-19 | 23.70 | $23.58 | 128799 |
| 2026-02-18 | 23.86 | $22.96 | 119941 |
| 2026-02-17 | 24.09 | $22.78 | 254525 |
| 2026-02-13 | 24.37 | $24.53 | 216408 |
| 2026-02-12 | 24.50 | $22.63 | 132920 |
| 2026-02-11 | 24.85 | $23.13 | 116248 |
| 2026-02-10 | 25.18 | $22.90 | 186800 |
| 2026-02-09 | 25.57 | $22.30 | 203234 |
| 2026-02-06 | 26.05 | $20.91 | 293441 |
| 2026-02-05 | 26.71 | $19.14 | 352500 |
| 2026-02-04 | 27.61 | $23.45 | 404625 |
| 2026-02-03 | 28.12 | $24.20 | 242134 |
| 2026-02-02 | 28.58 | $26.27 | 101531 |
| 2026-01-30 | 28.86 | $26.54 | 171497 |
| 2026-01-29 | 29.13 | $27.00 | 296900 |
| 2026-01-28 | 29.38 | $30.15 | 129700 |
| 2026-01-27 | 29.34 | $31.24 | 266700 |
| 2026-01-26 | 29.20 | $30.24 | 142145 |
| 2026-01-23 | 29.17 | $28.18 | 74600 |
| 2026-01-22 | 29.35 | $28.48 | 77700 |
| 2026-01-21 | 29.53 | $27.36 | 121800 |
| 2026-01-20 | 29.83 | $27.02 | 94213 |
| 2026-01-16 | 30.20 | $28.55 | 177700 |
| 2026-01-15 | 30.43 | $28.59 | 189016 |
| 2026-01-14 | 30.68 | $29.34 | 158800 |
| 2026-01-13 | 30.88 | $30.39 | 90771 |
| 2026-01-12 | 31.01 | $30.18 | 162300 |
| 2026-01-09 | 31.20 | $30.78 | 160138 |
| 2026-01-08 | 31.36 | $29.89 | 148700 |
| 2026-01-07 | 31.65 | $32.45 | 265000 |
| 2026-01-06 | 31.73 | $29.35 | 84400 |
| 2026-01-05 | 32.13 | $29.11 | 115491 |
| 2026-01-02 | 32.60 | $28.74 | 147143 |
| 2025-12-31 | 33.15 | $30.81 | 58677 |
| 2025-12-30 | 33.55 | $31.95 | 62543 |
| 2025-12-29 | 33.85 | $31.78 | 26227 |
| 2025-12-26 | 34.20 | $32.46 | 39730 |
| 2025-12-24 | 34.50 | $32.29 | 26116 |
| 2025-12-23 | 34.84 | $32.41 | 71745 |
| 2025-12-22 | 35.19 | $33.05 | 52737 |
| 2025-12-19 | 35.49 | $32.67 | 48855 |
| 2025-12-18 | 35.84 | $32.22 | 78614 |
| 2025-12-17 | 36.27 | $31.14 | 105101 |
| 2025-12-16 | 36.84 | $33.80 | 38772 |
| 2025-12-15 | 37.18 | $33.68 | 46434 |
| 2025-12-12 | 37.58 | $36.10 | 70136 |
| 2025-12-11 | 37.76 | $38.03 | 73184 |
| 2025-12-10 | 37.79 | $38.47 | 100985 |
| 2025-12-09 | 37.81 | $38.29 | 89523 |
| 2025-12-08 | 37.88 | $37.84 | 47749 |
| 2025-12-05 | 38.02 | $37.27 | 204717 |
| 2025-12-04 | 38.23 | $37.54 | 145000 |
| 2025-12-03 | 38.43 | $39.16 | 663300 |
| 2025-12-02 | 38.49 | $38.40 | 620127 |
| 2025-12-01 | 38.66 | $36.47 | 90922 |
| 2025-11-28 | 39.04 | $37.18 | 42500 |
| 2025-11-26 | 39.37 | $36.15 | 87253 |
| 2025-11-25 | 39.85 | $37.72 | 45906 |
| 2025-11-24 | 40.20 | $36.95 | 78523 |
| 2025-11-21 | 40.65 | $34.70 | 153716 |
| 2025-11-20 | 41.34 | $36.28 | 89900 |
| 2025-11-19 | 41.90 | $39.19 | 53191 |
| 2025-11-18 | 42.18 | $38.29 | 61339 |
| 2025-11-17 | 42.53 | $40.64 | 55579 |
| 2025-11-14 | 42.65 | $41.90 | 108777 |
| 2025-11-13 | 42.62 | $40.80 | 93026 |
| 2025-11-12 | 42.66 | $43.46 | 110425 |
| 2025-11-11 | 42.41 | $45.15 | 116852 |
| 2025-11-10 | 41.95 | $45.36 | 89741 |
| 2025-11-07 | 41.45 | $42.53 | 96878 |
| 2025-11-06 | 41.18 | $41.53 | 185126 |
| 2025-11-05 | 40.99 | $41.74 | 62814 |
| 2025-11-04 | 40.78 | $41.67 | 133400 |
| 2025-11-03 | 40.53 | $44.75 | 138147 |
| 2025-10-31 | 39.96 | $43.21 | 133100 |
| 2025-10-30 | 39.50 | $42.73 | 109844 |
| 2025-10-29 | 39.06 | $43.64 | 119004 |
| 2025-10-28 | 38.51 | $44.08 | 235697 |
| 2025-10-27 | 37.88 | $41.39 | 128306 |
| 2025-10-24 | 37.47 | $41.04 | 232637 |
| 2025-10-23 | 37.07 | $40.35 | 369438 |
| 2025-10-22 | 36.71 | $37.09 | 126011 |
| 2025-10-21 | 36.65 | $37.76 | 94700 |
| 2025-10-20 | 36.51 | $37.67 | 190341 |
| 2025-10-17 | 36.37 | $34.95 | 67536 |
| 2025-10-16 | 36.51 | $34.58 | 150242 |
| 2025-10-15 | 36.71 | $35.58 | 107761 |
| 2025-10-14 | 36.79 | $35.72 | 253500 |
| 2025-10-13 | 36.82 | $38.63 | 143687 |
| 2025-10-10 | 36.55 | $36.36 | 369221 |
| 2025-10-09 | 36.45 | $38.76 | 140104 |
| 2025-10-08 | 36.08 | $39.00 | 330600 |
| 2025-10-07 | 35.64 | $35.43 | 116500 |
| 2025-10-06 | 35.50 | $36.98 | 140805 |
| 2025-10-03 | 35.17 | $36.10 | 125713 |
| 2025-10-02 | 34.88 | $37.12 | 142925 |
| 2025-10-01 | 34.45 | $37.65 | 140400 |
| 2025-09-30 | 33.91 | $36.30 | 150341 |
| 2025-09-29 | 33.45 | $36.09 | 174600 |
| 2025-09-26 | 32.98 | $35.15 | 128230 |
| 2025-09-25 | 32.57 | $33.90 | 158307 |
| 2025-09-24 | 32.25 | $34.43 | 143675 |
| 2025-09-23 | 31.85 | $35.56 | 130400 |
| 2025-09-22 | 31.30 | $36.98 | 340982 |
| 2025-09-19 | 30.58 | $38.36 | 247515 |
| 2025-09-18 | 29.66 | $38.48 | 795200 |
| 2025-09-17 | 28.69 | $30.54 | 348005 |
| 2025-09-16 | 28.46 | $30.60 | 213643 |
| 2025-09-15 | 28.21 | $30.58 | 227648 |
| 2025-09-12 | 27.95 | $29.40 | 241100 |
| 2025-09-11 | 27.81 | $29.10 | 315834 |
| 2025-09-10 | 27.69 | $27.97 | 269400 |
| 2025-09-09 | 27.69 | $27.90 | 176300 |
| 2025-09-08 | 27.71 | $28.45 | 230300 |
| 2025-09-05 | 27.67 | $27.06 | 195936 |
| 2025-09-04 | 27.77 | $26.46 | 193200 |
| 2025-09-03 | 27.95 | $26.46 | 277800 |
| 2025-09-02 | 28.16 | $26.53 | 296400 |
| 2025-08-29 | 28.39 | $27.95 | 464727 |
| 2025-08-28 | 28.51 | $30.45 | 1.1M |
| 2025-08-27 | 28.40 | $27.94 | 911826 |
| 2025-08-26 | 28.56 | $27.64 | 306843 |
| 2025-08-25 | 28.78 | $27.57 | 217200 |
| 2025-08-22 | 29.04 | $27.65 | 172929 |
| 2025-08-21 | 29.33 | $26.94 | 56215 |
| 2025-08-20 | 29.73 | $27.69 | 108400 |
| 2025-08-19 | 30.09 | $27.44 | 171931 |
| 2025-08-18 | 30.50 | $28.69 | 126300 |
| 2025-08-15 | 30.84 | $28.89 | 84647 |
| 2025-08-14 | 31.20 | $28.54 | 144500 |
| 2025-08-13 | 31.62 | $29.54 | 151430 |
| 2025-08-12 | 31.98 | $30.02 | 160812 |
| 2025-08-11 | 32.32 | $28.70 | 153800 |
| 2025-08-08 | 32.83 | $28.39 | 231400 |
| 2025-08-07 | 33.40 | $28.91 | 363400 |
| 2025-08-06 | 33.97 | $32.34 | 131713 |
| 2025-08-05 | 34.26 | $30.99 | 215900 |
| 2025-08-04 | 34.74 | $33.05 | 83215 |
| 2025-08-01 | 35.05 | $31.83 | 112297 |
| 2025-07-31 | 35.54 | $32.91 | 93100 |
| 2025-07-30 | 35.95 | $34.47 | 122400 |
| 2025-07-29 | 36.24 | $34.62 | 135421 |
| 2025-07-28 | 36.56 | $35.50 | 116334 |
| 2025-07-25 | 36.81 | $35.13 | 93540 |
| 2025-07-24 | 37.13 | $34.16 | 108207 |
| 2025-07-23 | 37.57 | $34.30 | 173011 |
| 2025-07-22 | 38.02 | $35.60 | 106800 |
| 2025-07-21 | 38.37 | $37.32 | 313921 |
| 2025-07-18 | 38.55 | $36.42 | 136219 |
| 2025-07-17 | 38.82 | $35.64 | 112792 |
| 2025-07-16 | 39.19 | $35.61 | 115446 |
| 2025-07-15 | 39.57 | $36.05 | 150400 |
| 2025-07-14 | 39.93 | $36.59 | 204028 |
| 2025-07-11 | 40.23 | $37.01 | 164743 |
| 2025-07-10 | 40.50 | $38.54 | 299306 |
| 2025-07-09 | 40.62 | $42.56 | 79122 |
| 2025-07-08 | 40.31 | $41.70 | 89800 |
| 2025-07-07 | 40.07 | $41.49 | 170749 |
| 2025-07-03 | 39.81 | $42.75 | 155900 |
| 2025-07-02 | 39.40 | $40.06 | 87139 |
| 2025-07-01 | 39.24 | $39.47 | 204171 |
| 2025-06-30 | 39.14 | $42.32 | 111037 |
| 2025-06-27 | 38.73 | $40.75 | 311436 |
| 2025-06-26 | 38.45 | $41.64 | 156644 |
| 2025-06-25 | 38.07 | $39.94 | 160033 |
| 2025-06-24 | 37.83 | $38.64 | 261893 |
| 2025-06-23 | 37.70 | $39.66 | 455118 |
| 2025-06-20 | 37.44 | $37.23 | 141566 |
| 2025-06-18 | 37.38 | $38.64 | 117580 |
| 2025-06-17 | 37.16 | $39.81 | 163035 |
| 2025-06-16 | 36.81 | $37.83 | 128104 |
| 2025-06-13 | 36.61 | $38.04 | 141938 |
| 2025-06-12 | 36.36 | $38.28 | 195000 |
| 2025-06-11 | 36.06 | $37.51 | 260230 |
| 2025-06-10 | 35.81 | $36.18 | 105700 |
| 2025-06-09 | 35.66 | $35.70 | 119191 |
| 2025-06-06 | 35.53 | $36.24 | 262730 |
| 2025-06-05 | 35.32 | $35.44 | 439200 |
| 2025-06-04 | 35.16 | $35.18 | 1.4M |
| 2025-06-03 | 35.02 | $39.73 | 855330 |
| 2025-06-02 | 34.42 | $38.30 | 269400 |
| 2025-05-30 | 33.93 | $37.13 | 165500 |
| 2025-05-29 | 33.52 | $35.23 | 264131 |
| 2025-05-28 | 33.28 | $36.73 | 72400 |
| 2025-05-27 | 32.87 | $37.39 | 185700 |
| 2025-05-23 | 32.37 | $34.82 | 384606 |
| 2025-05-22 | 32.10 | $33.14 | 79800 |
| 2025-05-21 | 31.96 | $31.73 | 173916 |
| 2025-05-20 | 31.94 | $32.90 | 58902 |
| 2025-05-19 | 31.75 | $33.23 | 73516 |
| 2025-05-16 | 31.49 | $32.67 | 99400 |
| 2025-05-15 | 31.24 | $31.29 | 73855 |
| 2025-05-14 | 31.09 | $31.98 | 101428 |
| 2025-05-13 | 30.85 | $32.66 | 97344 |
| 2025-05-12 | 30.52 | $31.24 | 175734 |
| 2025-05-09 | 30.28 | $28.61 | 204542 |
| 2025-05-08 | 30.28 | $31.24 | 109056 |
| 2025-05-07 | 29.99 | $30.38 | 193600 |
| 2025-05-06 | 29.73 | $33.65 | 71700 |
| 2025-05-05 | 29.09 | $33.68 | 88299 |
| 2025-05-02 | 28.38 | $33.23 | 71301 |
| 2025-05-01 | 27.65 | $31.89 | 86940 |
| 2025-04-30 | 27.02 | $31.53 | 124200 |
| 2025-04-29 | 26.38 | $31.74 | 69806 |
| 2025-04-28 | 25.69 | $30.75 | 113138 |
| 2025-04-25 | 25.05 | $31.01 | 128451 |
| 2025-04-24 | 24.35 | $29.53 | 198100 |
| 2025-04-23 | 23.78 | $25.67 | 204640 |
| 2025-04-22 | 23.58 | $23.49 | 72900 |
| 2025-04-21 | 23.59 | $22.86 | 115955 |
| 2025-04-17 | 23.68 | $24.54 | 78331 |
| 2025-04-16 | 23.60 | $25.18 | 128511 |
| 2025-04-15 | 23.47 | $26.90 | 187439 |
| 2025-04-14 | 23.16 | $25.07 | 99102 |
| 2025-04-11 | 23.02 | $24.88 | 122400 |
| 2025-04-10 | 22.89 | $23.78 | 175800 |
| 2025-04-09 | 22.85 | $25.00 | 474603 |
| 2025-04-08 | 22.69 | $18.93 | 203324 |
| 2025-04-07 | 23.10 | $18.79 | 282946 |
| 2025-04-04 | 23.53 | $18.52 | 248616 |
| 2025-04-03 | 23.99 | $21.83 | 133100 |
| 2025-04-02 | 24.14 | $25.07 | 132214 |
| 2025-04-01 | 23.99 | $23.91 | 109960 |
| 2025-03-31 | 23.96 | $22.57 | 90037 |
| 2025-03-28 | 24.10 | $23.19 | 136747 |
| 2025-03-27 | 24.20 | $24.54 | 44972 |
| 2025-03-26 | 24.18 | $25.20 | 104800 |
| 2025-03-25 | 24.13 | $27.13 | 237600 |
| 2025-03-24 | 23.90 | $25.44 | 168100 |
| 2025-03-21 | 23.84 | $24.01 | 139401 |
| 2025-03-20 | 23.96 | $25.00 | 123348 |
| 2025-03-19 | 24.04 | $25.89 | 173121 |
| 2025-03-18 | 24.10 | $24.30 | 132382 |
| 2025-03-17 | 24.39 | $24.55 | 199018 |
| 2025-03-14 | 24.72 | $23.04 | 133449 |
| 2025-03-13 | 25.28 | $20.53 | 188910 |
| 2025-03-12 | 26.16 | $22.34 | 278840 |
| 2025-03-11 | 26.93 | $20.25 | 346969 |
| 2025-03-10 | 27.97 | $17.83 | 177047 |
| 2025-03-07 | 29.33 | $20.91 | 262575 |
| 2025-03-06 | 30.45 | $22.79 | 279409 |
| 2025-03-05 | 31.45 | $25.24 | 617509 |
| 2025-03-04 | 32.25 | $29.01 | 491125 |
| 2025-03-03 | 32.71 | $27.96 | 239600 |
| 2025-02-28 | 33.27 | $28.98 | 128752 |
| 2025-02-27 | 33.75 | $27.68 | 190797 |
| 2025-02-26 | 34.37 | $29.87 | 163900 |
| 2025-02-25 | 34.80 | $27.62 | 117229 |
| 2025-02-24 | 35.44 | $29.45 | 139000 |
| 2025-02-21 | 35.90 | $31.80 | 158300 |
| 2025-02-20 | 36.11 | $36.85 | 272383 |
| 2025-02-19 | 35.81 | $39.27 | 135200 |
| 2025-02-18 | 35.22 | $40.22 | 132395 |
| 2025-02-14 | 34.47 | $39.60 | 134164 |
| 2025-02-13 | 33.71 | $40.00 | 158100 |
| 2025-02-12 | 32.85 | $36.87 | 108318 |
| 2025-02-11 | 32.22 | $36.42 | 109396 |
| 2025-02-10 | 31.58 | $35.93 | 133156 |
| 2025-02-07 | 30.93 | $34.75 | 104727 |
| 2025-02-06 | 30.35 | $34.54 | 100300 |
| 2025-02-05 | 29.75 | $33.75 | 147110 |
| 2025-02-04 | 29.19 | $32.54 | 76400 |
| 2025-02-03 | 28.71 | $31.06 | 137600 |
| 2025-01-31 | 28.35 | $31.16 | 159225 |
| 2025-01-30 | 27.94 | $30.99 | 107506 |
| 2025-01-29 | 27.51 | $30.95 | 138235 |
| 2025-01-28 | 27.07 | $32.93 | 221637 |
| 2025-01-27 | 26.40 | $27.75 | 64183 |
| 2025-01-24 | 26.23 | $27.92 | 27700 |
| 2025-01-23 | 26.03 | $28.37 | 25788 |
| 2025-01-22 | 25.79 | $28.40 | 55300 |
| 2025-01-21 | 25.52 | $26.75 | 47000 |
| 2025-01-17 | 25.41 | $25.44 | 60630 |
| 2025-01-16 | 25.43 | $26.31 | 28700 |
| 2025-01-15 | 25.40 | $26.22 | 34100 |
| 2025-01-14 | 25.38 | $24.22 | 30334 |
| 2025-01-13 | 25.57 | $23.37 | 49643 |
| 2025-01-10 | 25.86 | $24.40 | 45826 |
| 2025-01-08 | 26.05 | $25.90 | 78800 |
| 2025-01-07 | 26.10 | $26.08 | 92318 |
| 2025-01-06 | 26.14 | $27.05 | 99000 |
| 2025-01-03 | 26.09 | $25.95 | 54056 |
| 2025-01-02 | 26.15 | $24.34 | 48800 |
| 2024-12-31 | 26.37 | $23.63 | 77536 |
| 2024-12-30 | 26.67 | $24.71 | 65610 |
| 2024-12-27 | 26.86 | $25.51 | 38547 |
| 2024-12-26 | 26.98 | $26.99 | 41938 |
| 2024-12-24 | 26.96 | $27.13 | 38130 |
| 2024-12-23 | 26.93 | $26.58 | 82318 |
| 2024-12-20 | 26.97 | $26.69 | 47612 |
| 2024-12-19 | 27.00 | $25.11 | 54809 |
| 2024-12-18 | 27.18 | $25.01 | 83900 |
| 2024-12-17 | 27.37 | $29.09 | 142106 |
| 2024-12-16 | 27.16 | $30.93 | 115000 |
| 2024-12-13 | 26.74 | $27.88 | 54404 |
| 2024-12-12 | 26.60 | $27.52 | 18400 |
| 2024-12-11 | 26.48 | $27.22 | 72400 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
70.39
2026-07-16
Close Price
$72.41
Vol: 37236
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.70
Average
32.99
Maximum
70.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 70.39 | $72.41 | 37236 |
| 2026-07-15 | 69.20 | $73.24 | 129331 |
| 2026-07-14 | 67.60 | $75.78 | 233311 |
| 2026-07-13 | 65.19 | $61.25 | 79318 |
| 2026-07-10 | 65.41 | $60.55 | 143900 |
| 2026-07-09 | 65.78 | $68.36 | 55000 |
| 2026-07-08 | 64.54 | $63.27 | 84543 |
| 2026-07-07 | 64.13 | $65.81 | 111471 |
| 2026-07-06 | 63.09 | $69.69 | 169800 |
| 2026-07-02 | 61.03 | $65.40 | 118636 |
| 2026-07-01 | 59.51 | $65.49 | 110241 |
| 2026-06-30 | 57.71 | $63.82 | 78500 |
| 2026-06-29 | 55.94 | $60.64 | 247400 |
| 2026-06-26 | 54.53 | $54.26 | 175924 |
| 2026-06-25 | 54.23 | $51.11 | 78130 |
| 2026-06-24 | 54.52 | $50.11 | 105500 |
| 2026-06-23 | 55.05 | $51.48 | 132355 |
| 2026-06-22 | 55.35 | $50.70 | 256006 |
| 2026-06-18 | 55.84 | $52.23 | 139400 |
| 2026-06-17 | 56.07 | $51.92 | 116400 |
| 2026-06-16 | 56.36 | $51.42 | 121610 |
| 2026-06-15 | 56.77 | $53.64 | 117038 |
| 2026-06-12 | 56.75 | $52.07 | 88724 |
| 2026-06-11 | 57.02 | $53.52 | 160920 |
| 2026-06-10 | 56.99 | $47.29 | 99400 |
| 2026-06-09 | 58.23 | $46.97 | 203603 |
| 2026-06-08 | 59.69 | $48.79 | 192200 |
| 2026-06-05 | 60.94 | $50.62 | 257121 |
| 2026-06-04 | 61.96 | $58.59 | 589900 |
| 2026-06-03 | 61.39 | $63.71 | 635145 |
| 2026-06-02 | 59.59 | $67.02 | 384600 |
| 2026-06-01 | 56.74 | $69.86 | 515821 |
| 2026-05-29 | 52.78 | $61.36 | 447375 |
| 2026-05-28 | 49.92 | $52.01 | 104686 |
| 2026-05-27 | 48.52 | $48.07 | 222289 |
| 2026-05-26 | 47.67 | $52.22 | 161364 |
| 2026-05-22 | 45.77 | $51.16 | 122744 |
| 2026-05-21 | 43.74 | $48.92 | 111100 |
| 2026-05-20 | 41.82 | $49.25 | 209334 |
| 2026-05-19 | 39.48 | $44.35 | 270705 |
| 2026-05-18 | 37.75 | $44.82 | 241100 |
| 2026-05-15 | 35.63 | $41.33 | 213338 |
| 2026-05-14 | 33.87 | $39.56 | 159802 |
| 2026-05-13 | 32.17 | $37.20 | 191240 |
| 2026-05-12 | 30.67 | $35.20 | 217700 |
| 2026-05-11 | 29.34 | $34.76 | 240035 |
| 2026-05-08 | 27.87 | $32.86 | 324249 |
| 2026-05-07 | 26.55 | $30.32 | 476503 |
| 2026-05-06 | 25.54 | $26.12 | 173037 |
| 2026-05-05 | 25.25 | $27.11 | 139400 |
| 2026-05-04 | 24.69 | $26.30 | 136427 |
| 2026-05-01 | 24.21 | $24.83 | 138895 |
| 2026-04-30 | 23.95 | $23.73 | 192900 |
| 2026-04-29 | 23.87 | $24.44 | 102724 |
| 2026-04-28 | 23.63 | $24.91 | 141434 |
| 2026-04-27 | 23.25 | $24.87 | 221929 |
| 2026-04-24 | 22.80 | $24.20 | 216000 |
| 2026-04-23 | 22.42 | $23.80 | 340349 |
| 2026-04-22 | 22.06 | $26.30 | 312600 |
| 2026-04-21 | 21.12 | $24.44 | 474749 |
| 2026-04-20 | 20.41 | $22.71 | 329634 |
| 2026-04-17 | 19.95 | $21.76 | 279020 |
| 2026-04-16 | 19.63 | $21.25 | 256800 |
| 2026-04-15 | 19.37 | $20.53 | 296330 |
| 2026-04-14 | 19.21 | $19.35 | 492600 |
| 2026-04-13 | 19.29 | $19.72 | 442700 |
| 2026-04-10 | 19.31 | $17.60 | 789736 |
| 2026-04-09 | 19.78 | $19.12 | 560547 |
| 2026-04-08 | 20.01 | $22.55 | 261300 |
| 2026-04-07 | 19.57 | $22.16 | 222700 |
| 2026-04-06 | 19.13 | $19.74 | 131805 |
| 2026-04-02 | 19.15 | $19.79 | 128600 |
| 2026-04-01 | 19.17 | $19.27 | 181830 |
| 2026-03-31 | 19.30 | $18.95 | 257648 |
| 2026-03-30 | 19.53 | $18.04 | 292722 |
| 2026-03-27 | 20.00 | $17.06 | 399600 |
| 2026-03-26 | 20.76 | $19.31 | 299815 |
| 2026-03-25 | 21.17 | $18.71 | 171348 |
| 2026-03-24 | 21.77 | $19.37 | 219092 |
| 2026-03-23 | 22.34 | $21.49 | 166657 |
| 2026-03-20 | 22.56 | $21.04 | 205128 |
| 2026-03-19 | 22.90 | $23.18 | 126311 |
| 2026-03-18 | 22.85 | $24.04 | 153465 |
| 2026-03-17 | 22.61 | $23.78 | 212818 |
| 2026-03-16 | 22.39 | $22.80 | 322200 |
| 2026-03-13 | 22.35 | $24.80 | 125110 |
| 2026-03-12 | 21.87 | $24.77 | 160200 |
| 2026-03-11 | 21.33 | $24.94 | 235896 |
| 2026-03-10 | 20.68 | $24.25 | 347200 |
| 2026-03-09 | 20.07 | $24.01 | 317300 |
| 2026-03-06 | 19.42 | $23.52 | 466500 |
| 2026-03-05 | 18.78 | $23.25 | 678330 |
| 2026-03-04 | 18.11 | $21.29 | 783300 |
| 2026-03-03 | 17.76 | $19.72 | 1.1M |
| 2026-03-02 | 17.70 | $19.08 | 459719 |
| 2026-02-27 | 17.79 | $17.82 | 280117 |
| 2026-02-26 | 18.17 | $18.74 | 482900 |
| 2026-02-25 | 18.45 | $17.10 | 472700 |
| 2026-02-24 | 19.13 | $15.88 | 592226 |
| 2026-02-23 | 20.20 | $15.90 | 1.4M |
| 2026-02-20 | 21.45 | $19.86 | 528808 |
| 2026-02-19 | 22.09 | $23.58 | 128799 |
| 2026-02-18 | 22.06 | $22.96 | 119941 |
| 2026-02-17 | 22.17 | $22.78 | 254525 |
| 2026-02-13 | 22.35 | $24.53 | 216408 |
| 2026-02-12 | 22.20 | $22.63 | 132920 |
| 2026-02-11 | 22.46 | $23.13 | 116248 |
| 2026-02-10 | 22.66 | $22.90 | 186800 |
| 2026-02-09 | 22.96 | $22.30 | 203234 |
| 2026-02-06 | 23.45 | $20.91 | 293441 |
| 2026-02-05 | 24.34 | $19.14 | 352500 |
| 2026-02-04 | 25.75 | $23.45 | 404625 |
| 2026-02-03 | 26.50 | $24.20 | 242134 |
| 2026-02-02 | 27.22 | $26.27 | 101531 |
| 2026-01-30 | 27.63 | $26.54 | 171497 |
| 2026-01-29 | 28.06 | $27.00 | 296900 |
| 2026-01-28 | 28.47 | $30.15 | 129700 |
| 2026-01-27 | 28.29 | $31.24 | 266700 |
| 2026-01-26 | 27.87 | $30.24 | 142145 |
| 2026-01-23 | 27.60 | $28.18 | 74600 |
| 2026-01-22 | 27.73 | $28.48 | 77700 |
| 2026-01-21 | 27.84 | $27.36 | 121800 |
| 2026-01-20 | 28.20 | $27.02 | 94213 |
| 2026-01-16 | 28.72 | $28.55 | 177700 |
| 2026-01-15 | 29.00 | $28.59 | 189016 |
| 2026-01-14 | 29.34 | $29.34 | 158800 |
| 2026-01-13 | 29.58 | $30.39 | 90771 |
| 2026-01-12 | 29.66 | $30.18 | 162300 |
| 2026-01-09 | 29.80 | $30.78 | 160138 |
| 2026-01-08 | 29.85 | $29.89 | 148700 |
| 2026-01-07 | 30.12 | $32.45 | 265000 |
| 2026-01-06 | 29.90 | $29.35 | 84400 |
| 2026-01-05 | 30.31 | $29.11 | 115491 |
| 2026-01-02 | 30.85 | $28.74 | 147143 |
| 2025-12-31 | 31.57 | $30.81 | 58677 |
| 2025-12-30 | 31.98 | $31.95 | 62543 |
| 2025-12-29 | 32.23 | $31.78 | 26227 |
| 2025-12-26 | 32.57 | $32.46 | 39730 |
| 2025-12-24 | 32.84 | $32.29 | 26116 |
| 2025-12-23 | 33.19 | $32.41 | 71745 |
| 2025-12-22 | 33.59 | $33.05 | 52737 |
| 2025-12-19 | 33.93 | $32.67 | 48855 |
| 2025-12-18 | 34.41 | $32.22 | 78614 |
| 2025-12-17 | 35.07 | $31.14 | 105101 |
| 2025-12-16 | 36.08 | $33.80 | 38772 |
| 2025-12-15 | 36.70 | $33.68 | 46434 |
| 2025-12-12 | 37.44 | $36.10 | 70136 |
| 2025-12-11 | 37.80 | $38.03 | 73184 |
| 2025-12-10 | 37.82 | $38.47 | 100985 |
| 2025-12-09 | 37.74 | $38.29 | 89523 |
| 2025-12-08 | 37.70 | $37.84 | 47749 |
| 2025-12-05 | 37.75 | $37.27 | 204717 |
| 2025-12-04 | 37.93 | $37.54 | 145000 |
| 2025-12-03 | 38.08 | $39.16 | 663300 |
| 2025-12-02 | 37.93 | $38.40 | 620127 |
| 2025-12-01 | 37.91 | $36.47 | 90922 |
| 2025-11-28 | 38.30 | $37.18 | 42500 |
| 2025-11-26 | 38.61 | $36.15 | 87253 |
| 2025-11-25 | 39.19 | $37.72 | 45906 |
| 2025-11-24 | 39.53 | $36.95 | 78523 |
| 2025-11-21 | 40.09 | $34.70 | 153716 |
| 2025-11-20 | 41.21 | $36.28 | 89900 |
| 2025-11-19 | 42.17 | $39.19 | 53191 |
| 2025-11-18 | 42.67 | $38.29 | 61339 |
| 2025-11-17 | 43.44 | $40.64 | 55579 |
| 2025-11-14 | 43.81 | $41.90 | 108777 |
| 2025-11-13 | 43.98 | $40.80 | 93026 |
| 2025-11-12 | 44.39 | $43.46 | 110425 |
| 2025-11-11 | 44.28 | $45.15 | 116852 |
| 2025-11-10 | 43.80 | $45.36 | 89741 |
| 2025-11-07 | 43.17 | $42.53 | 96878 |
| 2025-11-06 | 43.02 | $41.53 | 185126 |
| 2025-11-05 | 43.05 | $41.74 | 62814 |
| 2025-11-04 | 43.02 | $41.67 | 133400 |
| 2025-11-03 | 42.99 | $44.75 | 138147 |
| 2025-10-31 | 42.29 | $43.21 | 133100 |
| 2025-10-30 | 41.78 | $42.73 | 109844 |
| 2025-10-29 | 41.28 | $43.64 | 119004 |
| 2025-10-28 | 40.49 | $44.08 | 235697 |
| 2025-10-27 | 39.47 | $41.39 | 128306 |
| 2025-10-24 | 38.83 | $41.04 | 232637 |
| 2025-10-23 | 38.16 | $40.35 | 369438 |
| 2025-10-22 | 37.52 | $37.09 | 126011 |
| 2025-10-21 | 37.46 | $37.76 | 94700 |
| 2025-10-20 | 37.23 | $37.67 | 190341 |
| 2025-10-17 | 36.98 | $34.95 | 67536 |
| 2025-10-16 | 37.26 | $34.58 | 150242 |
| 2025-10-15 | 37.64 | $35.58 | 107761 |
| 2025-10-14 | 37.87 | $35.72 | 253500 |
| 2025-10-13 | 38.10 | $38.63 | 143687 |
| 2025-10-10 | 37.73 | $36.36 | 369221 |
| 2025-10-09 | 37.78 | $38.76 | 140104 |
| 2025-10-08 | 37.31 | $39.00 | 330600 |
| 2025-10-07 | 36.70 | $35.43 | 116500 |
| 2025-10-06 | 36.74 | $36.98 | 140805 |
| 2025-10-03 | 36.44 | $36.10 | 125713 |
| 2025-10-02 | 36.27 | $37.12 | 142925 |
| 2025-10-01 | 35.85 | $37.65 | 140400 |
| 2025-09-30 | 35.23 | $36.30 | 150341 |
| 2025-09-29 | 34.79 | $36.09 | 174600 |
| 2025-09-26 | 34.30 | $35.15 | 128230 |
| 2025-09-25 | 33.94 | $33.90 | 158307 |
| 2025-09-24 | 33.76 | $34.43 | 143675 |
| 2025-09-23 | 33.44 | $35.56 | 130400 |
| 2025-09-22 | 32.82 | $36.98 | 340982 |
| 2025-09-19 | 31.79 | $38.36 | 247515 |
| 2025-09-18 | 30.30 | $38.48 | 795200 |
| 2025-09-17 | 28.54 | $30.54 | 348005 |
| 2025-09-16 | 28.18 | $30.60 | 213643 |
| 2025-09-15 | 27.75 | $30.58 | 227648 |
| 2025-09-12 | 27.26 | $29.40 | 241100 |
| 2025-09-11 | 26.95 | $29.10 | 315834 |
| 2025-09-10 | 26.66 | $27.97 | 269400 |
| 2025-09-09 | 26.57 | $27.90 | 176300 |
| 2025-09-08 | 26.49 | $28.45 | 230300 |
| 2025-09-05 | 26.30 | $27.06 | 195936 |
| 2025-09-04 | 26.37 | $26.46 | 193200 |
| 2025-09-03 | 26.60 | $26.46 | 277800 |
| 2025-09-02 | 26.87 | $26.53 | 296400 |
| 2025-08-29 | 27.19 | $27.95 | 464727 |
| 2025-08-28 | 27.27 | $30.45 | 1.1M |
| 2025-08-27 | 26.85 | $27.94 | 911826 |
| 2025-08-26 | 26.90 | $27.64 | 306843 |
| 2025-08-25 | 27.05 | $27.57 | 217200 |
| 2025-08-22 | 27.24 | $27.65 | 172929 |
| 2025-08-21 | 27.47 | $26.94 | 56215 |
| 2025-08-20 | 27.89 | $27.69 | 108400 |
| 2025-08-19 | 28.24 | $27.44 | 171931 |
| 2025-08-18 | 28.72 | $28.69 | 126300 |
| 2025-08-15 | 29.03 | $28.89 | 84647 |
| 2025-08-14 | 29.35 | $28.54 | 144500 |
| 2025-08-13 | 29.82 | $29.54 | 151430 |
| 2025-08-12 | 30.16 | $30.02 | 160812 |
| 2025-08-11 | 30.48 | $28.70 | 153800 |
| 2025-08-08 | 31.14 | $28.39 | 231400 |
| 2025-08-07 | 31.98 | $28.91 | 363400 |
| 2025-08-06 | 32.86 | $32.34 | 131713 |
| 2025-08-05 | 33.16 | $30.99 | 215900 |
| 2025-08-04 | 33.81 | $33.05 | 83215 |
| 2025-08-01 | 34.14 | $31.83 | 112297 |
| 2025-07-31 | 34.79 | $32.91 | 93100 |
| 2025-07-30 | 35.32 | $34.47 | 122400 |
| 2025-07-29 | 35.61 | $34.62 | 135421 |
| 2025-07-28 | 35.93 | $35.50 | 116334 |
| 2025-07-25 | 36.11 | $35.13 | 93540 |
| 2025-07-24 | 36.41 | $34.16 | 108207 |
| 2025-07-23 | 36.96 | $34.30 | 173011 |
| 2025-07-22 | 37.57 | $35.60 | 106800 |
| 2025-07-21 | 38.01 | $37.32 | 313921 |
| 2025-07-18 | 38.15 | $36.42 | 136219 |
| 2025-07-17 | 38.51 | $35.64 | 112792 |
| 2025-07-16 | 39.09 | $35.61 | 115446 |
| 2025-07-15 | 39.76 | $36.05 | 150400 |
| 2025-07-14 | 40.45 | $36.59 | 204028 |
| 2025-07-11 | 41.13 | $37.01 | 164743 |
| 2025-07-10 | 41.81 | $38.54 | 299306 |
| 2025-07-09 | 42.28 | $42.56 | 79122 |
| 2025-07-08 | 41.96 | $41.70 | 89800 |
| 2025-07-07 | 41.76 | $41.49 | 170749 |
| 2025-07-03 | 41.55 | $42.75 | 155900 |
| 2025-07-02 | 41.03 | $40.06 | 87139 |
| 2025-07-01 | 40.99 | $39.47 | 204171 |
| 2025-06-30 | 41.05 | $42.32 | 111037 |
| 2025-06-27 | 40.50 | $40.75 | 311436 |
| 2025-06-26 | 40.18 | $41.64 | 156644 |
| 2025-06-25 | 39.61 | $39.94 | 160033 |
| 2025-06-24 | 39.30 | $38.64 | 261893 |
| 2025-06-23 | 39.20 | $39.66 | 455118 |
| 2025-06-20 | 38.85 | $37.23 | 141566 |
| 2025-06-18 | 38.95 | $38.64 | 117580 |
| 2025-06-17 | 38.75 | $39.81 | 163035 |
| 2025-06-16 | 38.27 | $37.83 | 128104 |
| 2025-06-13 | 38.10 | $38.04 | 141938 |
| 2025-06-12 | 37.86 | $38.28 | 195000 |
| 2025-06-11 | 37.51 | $37.51 | 260230 |
| 2025-06-10 | 37.26 | $36.18 | 105700 |
| 2025-06-09 | 37.23 | $35.70 | 119191 |
| 2025-06-06 | 37.29 | $36.24 | 262730 |
| 2025-06-05 | 37.22 | $35.44 | 439200 |
| 2025-06-04 | 37.30 | $35.18 | 1.4M |
| 2025-06-03 | 37.44 | $39.73 | 855330 |
| 2025-06-02 | 36.62 | $38.30 | 269400 |
| 2025-05-30 | 35.95 | $37.13 | 165500 |
| 2025-05-29 | 35.41 | $35.23 | 264131 |
| 2025-05-28 | 35.16 | $36.73 | 72400 |
| 2025-05-27 | 34.55 | $37.39 | 185700 |
| 2025-05-23 | 33.69 | $34.82 | 384606 |
| 2025-05-22 | 33.21 | $33.14 | 79800 |
| 2025-05-21 | 33.01 | $31.73 | 173916 |
| 2025-05-20 | 33.05 | $32.90 | 58902 |
| 2025-05-19 | 32.85 | $33.23 | 73516 |
| 2025-05-16 | 32.53 | $32.67 | 99400 |
| 2025-05-15 | 32.26 | $31.29 | 73855 |
| 2025-05-14 | 32.24 | $31.98 | 101428 |
| 2025-05-13 | 32.05 | $32.66 | 97344 |
| 2025-05-12 | 31.67 | $31.24 | 175734 |
| 2025-05-09 | 31.52 | $28.61 | 204542 |
| 2025-05-08 | 31.89 | $31.24 | 109056 |
| 2025-05-07 | 31.76 | $30.38 | 193600 |
| 2025-05-06 | 31.76 | $33.65 | 71700 |
| 2025-05-05 | 31.06 | $33.68 | 88299 |
| 2025-05-02 | 30.24 | $33.23 | 71301 |
| 2025-05-01 | 29.36 | $31.89 | 86940 |
| 2025-04-30 | 28.61 | $31.53 | 124200 |
| 2025-04-29 | 27.80 | $31.74 | 69806 |
| 2025-04-28 | 26.82 | $30.75 | 113138 |
| 2025-04-25 | 25.88 | $31.01 | 128451 |
| 2025-04-24 | 24.73 | $29.53 | 198100 |
| 2025-04-23 | 23.71 | $25.67 | 204640 |
| 2025-04-22 | 23.34 | $23.49 | 72900 |
| 2025-04-21 | 23.38 | $22.86 | 115955 |
| 2025-04-17 | 23.55 | $24.54 | 78331 |
| 2025-04-16 | 23.40 | $25.18 | 128511 |
| 2025-04-15 | 23.09 | $26.90 | 187439 |
| 2025-04-14 | 22.38 | $25.07 | 99102 |
| 2025-04-11 | 21.95 | $24.88 | 122400 |
| 2025-04-10 | 21.49 | $23.78 | 175800 |
| 2025-04-09 | 21.21 | $25.00 | 474603 |
| 2025-04-08 | 20.63 | $18.93 | 203324 |
| 2025-04-07 | 21.25 | $18.79 | 282946 |
| 2025-04-04 | 22.01 | $18.52 | 248616 |
| 2025-04-03 | 22.96 | $21.83 | 133100 |
| 2025-04-02 | 23.38 | $25.07 | 132214 |
| 2025-04-01 | 23.18 | $23.91 | 109960 |
| 2025-03-31 | 23.21 | $22.57 | 90037 |
| 2025-03-28 | 23.54 | $23.19 | 136747 |
| 2025-03-27 | 23.80 | $24.54 | 44972 |
| 2025-03-26 | 23.82 | $25.20 | 104800 |
| 2025-03-25 | 23.72 | $27.13 | 237600 |
| 2025-03-24 | 23.21 | $25.44 | 168100 |
| 2025-03-21 | 22.98 | $24.01 | 139401 |
| 2025-03-20 | 23.03 | $25.00 | 123348 |
| 2025-03-19 | 22.89 | $25.89 | 173121 |
| 2025-03-18 | 22.56 | $24.30 | 132382 |
| 2025-03-17 | 22.53 | $24.55 | 199018 |
| 2025-03-14 | 22.45 | $23.04 | 133449 |
| 2025-03-13 | 22.70 | $20.53 | 188910 |
| 2025-03-12 | 23.54 | $22.34 | 278840 |
| 2025-03-11 | 24.15 | $20.25 | 346969 |
| 2025-03-10 | 25.31 | $17.83 | 177047 |
| 2025-03-07 | 27.19 | $20.91 | 262575 |
| 2025-03-06 | 28.73 | $22.79 | 279409 |
| 2025-03-05 | 30.13 | $25.24 | 617509 |
| 2025-03-04 | 31.24 | $29.01 | 491125 |
| 2025-03-03 | 31.74 | $27.96 | 239600 |
| 2025-02-28 | 32.53 | $28.98 | 128752 |
| 2025-02-27 | 33.24 | $27.68 | 190797 |
| 2025-02-26 | 34.34 | $29.87 | 163900 |
| 2025-02-25 | 35.14 | $27.62 | 117229 |
| 2025-02-24 | 36.53 | $29.45 | 139000 |
| 2025-02-21 | 37.75 | $31.80 | 158300 |
| 2025-02-20 | 38.65 | $36.85 | 272383 |
| 2025-02-19 | 38.61 | $39.27 | 135200 |
| 2025-02-18 | 38.04 | $40.22 | 132395 |
| 2025-02-14 | 37.15 | $39.60 | 134164 |
| 2025-02-13 | 36.23 | $40.00 | 158100 |
| 2025-02-12 | 35.06 | $36.87 | 108318 |
| 2025-02-11 | 34.34 | $36.42 | 109396 |
| 2025-02-10 | 33.59 | $35.93 | 133156 |
| 2025-02-07 | 32.80 | $34.75 | 104727 |
| 2025-02-06 | 32.12 | $34.54 | 100300 |
| 2025-02-05 | 31.37 | $33.75 | 147110 |
| 2025-02-04 | 30.65 | $32.54 | 76400 |
| 2025-02-03 | 30.05 | $31.06 | 137600 |
| 2025-01-31 | 29.67 | $31.16 | 159225 |
| 2025-01-30 | 29.20 | $30.99 | 107506 |
| 2025-01-29 | 28.68 | $30.95 | 138235 |
| 2025-01-28 | 28.07 | $32.93 | 221637 |
| 2025-01-27 | 26.95 | $27.75 | 64183 |
| 2025-01-24 | 26.74 | $27.92 | 27700 |
| 2025-01-23 | 26.46 | $28.37 | 25788 |
| 2025-01-22 | 26.03 | $28.40 | 55300 |
| 2025-01-21 | 25.53 | $26.75 | 47000 |
| 2025-01-17 | 25.30 | $25.44 | 60630 |
| 2025-01-16 | 25.31 | $26.31 | 28700 |
| 2025-01-15 | 25.14 | $26.22 | 34100 |
| 2025-01-14 | 24.96 | $24.22 | 30334 |
| 2025-01-13 | 25.18 | $23.37 | 49643 |
| 2025-01-10 | 25.61 | $24.40 | 45826 |
| 2025-01-08 | 25.90 | $25.90 | 78800 |
| 2025-01-07 | 25.92 | $26.08 | 92318 |
| 2025-01-06 | 25.91 | $27.05 | 99000 |
| 2025-01-03 | 25.69 | $25.95 | 54056 |
| 2025-01-02 | 25.67 | $24.34 | 48800 |
| 2024-12-31 | 25.99 | $23.63 | 77536 |
| 2024-12-30 | 26.51 | $24.71 | 65610 |
| 2024-12-27 | 26.89 | $25.51 | 38547 |
| 2024-12-26 | 27.16 | $26.99 | 41938 |
| 2024-12-24 | 27.15 | $27.13 | 38130 |
| 2024-12-23 | 27.12 | $26.58 | 82318 |
| 2024-12-20 | 27.19 | $26.69 | 47612 |
| 2024-12-19 | 27.25 | $25.11 | 54809 |
| 2024-12-18 | 27.65 | $25.01 | 83900 |
| 2024-12-17 | 28.14 | $29.09 | 142106 |
| 2024-12-16 | 27.83 | $30.93 | 115000 |
| 2024-12-13 | 27.08 | $27.88 | 54404 |
| 2024-12-12 | 26.86 | $27.52 | 18400 |
| 2024-12-11 | 26.67 | $27.22 | 72400 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
71.44
2026-07-16
Close Price
$72.41
Vol: 37236
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.16
Average
33.13
Maximum
71.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 71.44 | $72.41 | 37236 |
| 2026-07-15 | 70.15 | $73.24 | 129331 |
| 2026-07-14 | 68.23 | $75.78 | 233311 |
| 2026-07-13 | 65.02 | $61.25 | 79318 |
| 2026-07-10 | 65.64 | $60.55 | 143900 |
| 2026-07-09 | 66.55 | $68.36 | 55000 |
| 2026-07-08 | 65.12 | $63.27 | 84543 |
| 2026-07-07 | 64.90 | $65.81 | 111471 |
| 2026-07-06 | 63.77 | $69.69 | 169800 |
| 2026-07-02 | 61.08 | $65.40 | 118636 |
| 2026-07-01 | 59.11 | $65.49 | 110241 |
| 2026-06-30 | 56.64 | $63.82 | 78500 |
| 2026-06-29 | 54.11 | $60.64 | 247400 |
| 2026-06-26 | 52.02 | $54.26 | 175924 |
| 2026-06-25 | 51.48 | $51.11 | 78130 |
| 2026-06-24 | 51.81 | $50.11 | 105500 |
| 2026-06-23 | 52.52 | $51.48 | 132355 |
| 2026-06-22 | 52.93 | $50.70 | 256006 |
| 2026-06-18 | 53.65 | $52.23 | 139400 |
| 2026-06-17 | 54.03 | $51.92 | 116400 |
| 2026-06-16 | 54.54 | $51.42 | 121610 |
| 2026-06-15 | 55.28 | $53.64 | 117038 |
| 2026-06-12 | 55.44 | $52.07 | 88724 |
| 2026-06-11 | 56.06 | $53.52 | 160920 |
| 2026-06-10 | 56.30 | $47.29 | 99400 |
| 2026-06-09 | 58.48 | $46.97 | 203603 |
| 2026-06-08 | 61.15 | $48.79 | 192200 |
| 2026-06-05 | 63.71 | $50.62 | 257121 |
| 2026-06-04 | 66.10 | $58.59 | 589900 |
| 2026-06-03 | 66.33 | $63.71 | 635145 |
| 2026-06-02 | 64.80 | $67.02 | 384600 |
| 2026-06-01 | 61.72 | $69.86 | 515821 |
| 2026-05-29 | 56.90 | $61.36 | 447375 |
| 2026-05-28 | 53.57 | $52.01 | 104686 |
| 2026-05-27 | 52.33 | $48.07 | 222289 |
| 2026-05-26 | 51.93 | $52.22 | 161364 |
| 2026-05-22 | 50.00 | $51.16 | 122744 |
| 2026-05-21 | 47.85 | $48.92 | 111100 |
| 2026-05-20 | 45.81 | $49.25 | 209334 |
| 2026-05-19 | 43.11 | $44.35 | 270705 |
| 2026-05-18 | 41.26 | $44.82 | 241100 |
| 2026-05-15 | 38.76 | $41.33 | 213338 |
| 2026-05-14 | 36.73 | $39.56 | 159802 |
| 2026-05-13 | 34.73 | $37.20 | 191240 |
| 2026-05-12 | 32.98 | $35.20 | 217700 |
| 2026-05-11 | 31.41 | $34.76 | 240035 |
| 2026-05-08 | 29.59 | $32.86 | 324249 |
| 2026-05-07 | 27.92 | $30.32 | 476503 |
| 2026-05-06 | 26.66 | $26.12 | 173037 |
| 2026-05-05 | 26.42 | $27.11 | 139400 |
| 2026-05-04 | 25.79 | $26.30 | 136427 |
| 2026-05-01 | 25.26 | $24.83 | 138895 |
| 2026-04-30 | 25.04 | $23.73 | 192900 |
| 2026-04-29 | 25.11 | $24.44 | 102724 |
| 2026-04-28 | 24.93 | $24.91 | 141434 |
| 2026-04-27 | 24.55 | $24.87 | 221929 |
| 2026-04-24 | 24.07 | $24.20 | 216000 |
| 2026-04-23 | 23.68 | $23.80 | 340349 |
| 2026-04-22 | 23.31 | $26.30 | 312600 |
| 2026-04-21 | 22.05 | $24.44 | 474749 |
| 2026-04-20 | 21.09 | $22.71 | 329634 |
| 2026-04-17 | 20.46 | $21.76 | 279020 |
| 2026-04-16 | 20.00 | $21.25 | 256800 |
| 2026-04-15 | 19.61 | $20.53 | 296330 |
| 2026-04-14 | 19.36 | $19.35 | 492600 |
| 2026-04-13 | 19.44 | $19.72 | 442700 |
| 2026-04-10 | 19.42 | $17.60 | 789736 |
| 2026-04-09 | 20.09 | $19.12 | 560547 |
| 2026-04-08 | 20.42 | $22.55 | 261300 |
| 2026-04-07 | 19.75 | $22.16 | 222700 |
| 2026-04-06 | 19.07 | $19.74 | 131805 |
| 2026-04-02 | 19.01 | $19.79 | 128600 |
| 2026-04-01 | 18.95 | $19.27 | 181830 |
| 2026-03-31 | 19.05 | $18.95 | 257648 |
| 2026-03-30 | 19.29 | $18.04 | 292722 |
| 2026-03-27 | 19.89 | $17.06 | 399600 |
| 2026-03-26 | 20.94 | $19.31 | 299815 |
| 2026-03-25 | 21.52 | $18.71 | 171348 |
| 2026-03-24 | 22.43 | $19.37 | 219092 |
| 2026-03-23 | 23.32 | $21.49 | 166657 |
| 2026-03-20 | 23.72 | $21.04 | 205128 |
| 2026-03-19 | 24.35 | $23.18 | 126311 |
| 2026-03-18 | 24.43 | $24.04 | 153465 |
| 2026-03-17 | 24.23 | $23.78 | 212818 |
| 2026-03-16 | 24.06 | $22.80 | 322200 |
| 2026-03-13 | 24.14 | $24.80 | 125110 |
| 2026-03-12 | 23.60 | $24.77 | 160200 |
| 2026-03-11 | 22.94 | $24.94 | 235896 |
| 2026-03-10 | 22.07 | $24.25 | 347200 |
| 2026-03-09 | 21.23 | $24.01 | 317300 |
| 2026-03-06 | 20.28 | $23.52 | 466500 |
| 2026-03-05 | 19.31 | $23.25 | 678330 |
| 2026-03-04 | 18.22 | $21.29 | 783300 |
| 2026-03-03 | 17.55 | $19.72 | 1.1M |
| 2026-03-02 | 17.26 | $19.08 | 459719 |
| 2026-02-27 | 17.16 | $17.82 | 280117 |
| 2026-02-26 | 17.47 | $18.74 | 482900 |
| 2026-02-25 | 17.61 | $17.10 | 472700 |
| 2026-02-24 | 18.35 | $15.88 | 592226 |
| 2026-02-23 | 19.68 | $15.90 | 1.4M |
| 2026-02-20 | 21.33 | $19.86 | 528808 |
| 2026-02-19 | 22.12 | $23.58 | 128799 |
| 2026-02-18 | 21.94 | $22.96 | 119941 |
| 2026-02-17 | 21.94 | $22.78 | 254525 |
| 2026-02-13 | 22.03 | $24.53 | 216408 |
| 2026-02-12 | 21.62 | $22.63 | 132920 |
| 2026-02-11 | 21.77 | $23.13 | 116248 |
| 2026-02-10 | 21.83 | $22.90 | 186800 |
| 2026-02-09 | 22.02 | $22.30 | 203234 |
| 2026-02-06 | 22.48 | $20.91 | 293441 |
| 2026-02-05 | 23.53 | $19.14 | 352500 |
| 2026-02-04 | 25.41 | $23.45 | 404625 |
| 2026-02-03 | 26.36 | $24.20 | 242134 |
| 2026-02-02 | 27.31 | $26.27 | 101531 |
| 2026-01-30 | 27.83 | $26.54 | 171497 |
| 2026-01-29 | 28.39 | $27.00 | 296900 |
| 2026-01-28 | 28.95 | $30.15 | 129700 |
| 2026-01-27 | 28.65 | $31.24 | 266700 |
| 2026-01-26 | 27.95 | $30.24 | 142145 |
| 2026-01-23 | 27.44 | $28.18 | 74600 |
| 2026-01-22 | 27.49 | $28.48 | 77700 |
| 2026-01-21 | 27.49 | $27.36 | 121800 |
| 2026-01-20 | 27.87 | $27.02 | 94213 |
| 2026-01-16 | 28.48 | $28.55 | 177700 |
| 2026-01-15 | 28.75 | $28.59 | 189016 |
| 2026-01-14 | 29.11 | $29.34 | 158800 |
| 2026-01-13 | 29.33 | $30.39 | 90771 |
| 2026-01-12 | 29.29 | $30.18 | 162300 |
| 2026-01-09 | 29.34 | $30.78 | 160138 |
| 2026-01-08 | 29.24 | $29.89 | 148700 |
| 2026-01-07 | 29.43 | $32.45 | 265000 |
| 2026-01-06 | 28.90 | $29.35 | 84400 |
| 2026-01-05 | 29.26 | $29.11 | 115491 |
| 2026-01-02 | 29.82 | $28.74 | 147143 |
| 2025-12-31 | 30.65 | $30.81 | 58677 |
| 2025-12-30 | 31.05 | $31.95 | 62543 |
| 2025-12-29 | 31.20 | $31.78 | 26227 |
| 2025-12-26 | 31.48 | $32.46 | 39730 |
| 2025-12-24 | 31.64 | $32.29 | 26116 |
| 2025-12-23 | 31.93 | $32.41 | 71745 |
| 2025-12-22 | 32.27 | $33.05 | 52737 |
| 2025-12-19 | 32.53 | $32.67 | 48855 |
| 2025-12-18 | 33.00 | $32.22 | 78614 |
| 2025-12-17 | 33.74 | $31.14 | 105101 |
| 2025-12-16 | 35.03 | $33.80 | 38772 |
| 2025-12-15 | 35.77 | $33.68 | 46434 |
| 2025-12-12 | 36.74 | $36.10 | 70136 |
| 2025-12-11 | 37.16 | $38.03 | 73184 |
| 2025-12-10 | 37.09 | $38.47 | 100985 |
| 2025-12-09 | 36.87 | $38.29 | 89523 |
| 2025-12-08 | 36.67 | $37.84 | 47749 |
| 2025-12-05 | 36.60 | $37.27 | 204717 |
| 2025-12-04 | 36.71 | $37.54 | 145000 |
| 2025-12-03 | 36.78 | $39.16 | 663300 |
| 2025-12-02 | 36.37 | $38.40 | 620127 |
| 2025-12-01 | 36.14 | $36.47 | 90922 |
| 2025-11-28 | 36.50 | $37.18 | 42500 |
| 2025-11-26 | 36.73 | $36.15 | 87253 |
| 2025-11-25 | 37.37 | $37.72 | 45906 |
| 2025-11-24 | 37.68 | $36.95 | 78523 |
| 2025-11-21 | 38.31 | $34.70 | 153716 |
| 2025-11-20 | 39.81 | $36.28 | 89900 |
| 2025-11-19 | 41.15 | $39.19 | 53191 |
| 2025-11-18 | 41.86 | $38.29 | 61339 |
| 2025-11-17 | 42.99 | $40.64 | 55579 |
| 2025-11-14 | 43.62 | $41.90 | 108777 |
| 2025-11-13 | 43.97 | $40.80 | 93026 |
| 2025-11-12 | 44.71 | $43.46 | 110425 |
| 2025-11-11 | 44.74 | $45.15 | 116852 |
| 2025-11-10 | 44.20 | $45.36 | 89741 |
| 2025-11-07 | 43.46 | $42.53 | 96878 |
| 2025-11-06 | 43.41 | $41.53 | 185126 |
| 2025-11-05 | 43.63 | $41.74 | 62814 |
| 2025-11-04 | 43.81 | $41.67 | 133400 |
| 2025-11-03 | 44.00 | $44.75 | 138147 |
| 2025-10-31 | 43.22 | $43.21 | 133100 |
| 2025-10-30 | 42.71 | $42.73 | 109844 |
| 2025-10-29 | 42.21 | $43.64 | 119004 |
| 2025-10-28 | 41.26 | $44.08 | 235697 |
| 2025-10-27 | 39.95 | $41.39 | 128306 |
| 2025-10-24 | 39.16 | $41.04 | 232637 |
| 2025-10-23 | 38.29 | $40.35 | 369438 |
| 2025-10-22 | 37.44 | $37.09 | 126011 |
| 2025-10-21 | 37.41 | $37.76 | 94700 |
| 2025-10-20 | 37.15 | $37.67 | 190341 |
| 2025-10-17 | 36.84 | $34.95 | 67536 |
| 2025-10-16 | 37.31 | $34.58 | 150242 |
| 2025-10-15 | 37.99 | $35.58 | 107761 |
| 2025-10-14 | 38.47 | $35.72 | 253500 |
| 2025-10-13 | 38.99 | $38.63 | 143687 |
| 2025-10-10 | 38.66 | $36.36 | 369221 |
| 2025-10-09 | 38.95 | $38.76 | 140104 |
| 2025-10-08 | 38.50 | $39.00 | 330600 |
| 2025-10-07 | 37.84 | $35.43 | 116500 |
| 2025-10-06 | 38.13 | $36.98 | 140805 |
| 2025-10-03 | 37.95 | $36.10 | 125713 |
| 2025-10-02 | 37.98 | $37.12 | 142925 |
| 2025-10-01 | 37.64 | $37.65 | 140400 |
| 2025-09-30 | 37.02 | $36.30 | 150341 |
| 2025-09-29 | 36.66 | $36.09 | 174600 |
| 2025-09-26 | 36.24 | $35.15 | 128230 |
| 2025-09-25 | 35.98 | $33.90 | 158307 |
| 2025-09-24 | 36.03 | $34.43 | 143675 |
| 2025-09-23 | 35.87 | $35.56 | 130400 |
| 2025-09-22 | 35.28 | $36.98 | 340982 |
| 2025-09-19 | 34.07 | $38.36 | 247515 |
| 2025-09-18 | 32.13 | $38.48 | 795200 |
| 2025-09-17 | 29.71 | $30.54 | 348005 |
| 2025-09-16 | 29.26 | $30.60 | 213643 |
| 2025-09-15 | 28.69 | $30.58 | 227648 |
| 2025-09-12 | 28.00 | $29.40 | 241100 |
| 2025-09-11 | 27.54 | $29.10 | 315834 |
| 2025-09-10 | 27.09 | $27.97 | 269400 |
| 2025-09-09 | 26.91 | $27.90 | 176300 |
| 2025-09-08 | 26.72 | $28.45 | 230300 |
| 2025-09-05 | 26.34 | $27.06 | 195936 |
| 2025-09-04 | 26.34 | $26.46 | 193200 |
| 2025-09-03 | 26.56 | $26.46 | 277800 |
| 2025-09-02 | 26.84 | $26.53 | 296400 |
| 2025-08-29 | 27.19 | $27.95 | 464727 |
| 2025-08-28 | 27.20 | $30.45 | 1.1M |
| 2025-08-27 | 26.43 | $27.94 | 911826 |
| 2025-08-26 | 26.33 | $27.64 | 306843 |
| 2025-08-25 | 26.33 | $27.57 | 217200 |
| 2025-08-22 | 26.40 | $27.65 | 172929 |
| 2025-08-21 | 26.49 | $26.94 | 56215 |
| 2025-08-20 | 26.87 | $27.69 | 108400 |
| 2025-08-19 | 27.13 | $27.44 | 171931 |
| 2025-08-18 | 27.58 | $28.69 | 126300 |
| 2025-08-15 | 27.77 | $28.89 | 84647 |
| 2025-08-14 | 27.97 | $28.54 | 144500 |
| 2025-08-13 | 28.38 | $29.54 | 151430 |
| 2025-08-12 | 28.60 | $30.02 | 160812 |
| 2025-08-11 | 28.77 | $28.70 | 153800 |
| 2025-08-08 | 29.44 | $28.39 | 231400 |
| 2025-08-07 | 30.39 | $28.91 | 363400 |
| 2025-08-06 | 31.42 | $32.34 | 131713 |
| 2025-08-05 | 31.63 | $30.99 | 215900 |
| 2025-08-04 | 32.35 | $33.05 | 83215 |
| 2025-08-01 | 32.60 | $31.83 | 112297 |
| 2025-07-31 | 33.33 | $32.91 | 93100 |
| 2025-07-30 | 33.91 | $34.47 | 122400 |
| 2025-07-29 | 34.14 | $34.62 | 135421 |
| 2025-07-28 | 34.40 | $35.50 | 116334 |
| 2025-07-25 | 34.47 | $35.13 | 93540 |
| 2025-07-24 | 34.70 | $34.16 | 108207 |
| 2025-07-23 | 35.30 | $34.30 | 173011 |
| 2025-07-22 | 36.02 | $35.60 | 106800 |
| 2025-07-21 | 36.50 | $37.32 | 313921 |
| 2025-07-18 | 36.56 | $36.42 | 136219 |
| 2025-07-17 | 36.94 | $35.64 | 112792 |
| 2025-07-16 | 37.65 | $35.61 | 115446 |
| 2025-07-15 | 38.55 | $36.05 | 150400 |
| 2025-07-14 | 39.49 | $36.59 | 204028 |
| 2025-07-11 | 40.48 | $37.01 | 164743 |
| 2025-07-10 | 41.53 | $38.54 | 299306 |
| 2025-07-09 | 42.31 | $42.56 | 79122 |
| 2025-07-08 | 41.96 | $41.70 | 89800 |
| 2025-07-07 | 41.79 | $41.49 | 170749 |
| 2025-07-03 | 41.61 | $42.75 | 155900 |
| 2025-07-02 | 40.97 | $40.06 | 87139 |
| 2025-07-01 | 41.03 | $39.47 | 204171 |
| 2025-06-30 | 41.25 | $42.32 | 111037 |
| 2025-06-27 | 40.59 | $40.75 | 311436 |
| 2025-06-26 | 40.25 | $41.64 | 156644 |
| 2025-06-25 | 39.54 | $39.94 | 160033 |
| 2025-06-24 | 39.18 | $38.64 | 261893 |
| 2025-06-23 | 39.14 | $39.66 | 455118 |
| 2025-06-20 | 38.74 | $37.23 | 141566 |
| 2025-06-18 | 38.99 | $38.64 | 117580 |
| 2025-06-17 | 38.83 | $39.81 | 163035 |
| 2025-06-16 | 38.24 | $37.83 | 128104 |
| 2025-06-13 | 38.13 | $38.04 | 141938 |
| 2025-06-12 | 37.89 | $38.28 | 195000 |
| 2025-06-11 | 37.50 | $37.51 | 260230 |
| 2025-06-10 | 37.25 | $36.18 | 105700 |
| 2025-06-09 | 37.33 | $35.70 | 119191 |
| 2025-06-06 | 37.56 | $36.24 | 262730 |
| 2025-06-05 | 37.64 | $35.44 | 439200 |
| 2025-06-04 | 37.95 | $35.18 | 1.4M |
| 2025-06-03 | 38.37 | $39.73 | 855330 |
| 2025-06-02 | 37.41 | $38.30 | 269400 |
| 2025-05-30 | 36.65 | $37.13 | 165500 |
| 2025-05-29 | 36.05 | $35.23 | 264131 |
| 2025-05-28 | 35.90 | $36.73 | 72400 |
| 2025-05-27 | 35.20 | $37.39 | 185700 |
| 2025-05-23 | 34.10 | $34.82 | 384606 |
| 2025-05-22 | 33.55 | $33.14 | 79800 |
| 2025-05-21 | 33.39 | $31.73 | 173916 |
| 2025-05-20 | 33.61 | $32.90 | 58902 |
| 2025-05-19 | 33.48 | $33.23 | 73516 |
| 2025-05-16 | 33.19 | $32.67 | 99400 |
| 2025-05-15 | 32.98 | $31.29 | 73855 |
| 2025-05-14 | 33.13 | $31.98 | 101428 |
| 2025-05-13 | 33.06 | $32.66 | 97344 |
| 2025-05-12 | 32.73 | $31.24 | 175734 |
| 2025-05-09 | 32.74 | $28.61 | 204542 |
| 2025-05-08 | 33.54 | $31.24 | 109056 |
| 2025-05-07 | 33.64 | $30.38 | 193600 |
| 2025-05-06 | 33.99 | $33.65 | 71700 |
| 2025-05-05 | 33.33 | $33.68 | 88299 |
| 2025-05-02 | 32.47 | $33.23 | 71301 |
| 2025-05-01 | 31.51 | $31.89 | 86940 |
| 2025-04-30 | 30.72 | $31.53 | 124200 |
| 2025-04-29 | 29.83 | $31.74 | 69806 |
| 2025-04-28 | 28.64 | $30.75 | 113138 |
| 2025-04-25 | 27.48 | $31.01 | 128451 |
| 2025-04-24 | 25.97 | $29.53 | 198100 |
| 2025-04-23 | 24.57 | $25.67 | 204640 |
| 2025-04-22 | 24.08 | $23.49 | 72900 |
| 2025-04-21 | 24.18 | $22.86 | 115955 |
| 2025-04-17 | 24.49 | $24.54 | 78331 |
| 2025-04-16 | 24.33 | $25.18 | 128511 |
| 2025-04-15 | 23.94 | $26.90 | 187439 |
| 2025-04-14 | 22.92 | $25.07 | 99102 |
| 2025-04-11 | 22.26 | $24.88 | 122400 |
| 2025-04-10 | 21.53 | $23.78 | 175800 |
| 2025-04-09 | 21.00 | $25.00 | 474603 |
| 2025-04-08 | 20.00 | $18.93 | 203324 |
| 2025-04-07 | 20.74 | $18.79 | 282946 |
| 2025-04-04 | 21.70 | $18.52 | 248616 |
| 2025-04-03 | 22.99 | $21.83 | 133100 |
| 2025-04-02 | 23.53 | $25.07 | 132214 |
| 2025-04-01 | 23.17 | $23.91 | 109960 |
| 2025-03-31 | 23.12 | $22.57 | 90037 |
| 2025-03-28 | 23.51 | $23.19 | 136747 |
| 2025-03-27 | 23.80 | $24.54 | 44972 |
| 2025-03-26 | 23.75 | $25.20 | 104800 |
| 2025-03-25 | 23.49 | $27.13 | 237600 |
| 2025-03-24 | 22.60 | $25.44 | 168100 |
| 2025-03-21 | 22.07 | $24.01 | 139401 |
| 2025-03-20 | 21.91 | $25.00 | 123348 |
| 2025-03-19 | 21.45 | $25.89 | 173121 |
| 2025-03-18 | 20.65 | $24.30 | 132382 |
| 2025-03-17 | 20.23 | $24.55 | 199018 |
| 2025-03-14 | 19.70 | $23.04 | 133449 |
| 2025-03-13 | 19.60 | $20.53 | 188910 |
| 2025-03-12 | 20.34 | $22.34 | 278840 |
| 2025-03-11 | 20.74 | $20.25 | 346969 |
| 2025-03-10 | 21.96 | $17.83 | 177047 |
| 2025-03-07 | 24.27 | $20.91 | 262575 |
| 2025-03-06 | 26.16 | $22.79 | 279409 |
| 2025-03-05 | 27.92 | $25.24 | 617509 |
| 2025-03-04 | 29.31 | $29.01 | 491125 |
| 2025-03-03 | 29.84 | $27.96 | 239600 |
| 2025-02-28 | 30.83 | $28.98 | 128752 |
| 2025-02-27 | 31.74 | $27.68 | 190797 |
| 2025-02-26 | 33.26 | $29.87 | 163900 |
| 2025-02-25 | 34.42 | $27.62 | 117229 |
| 2025-02-24 | 36.53 | $29.45 | 139000 |
| 2025-02-21 | 38.49 | $31.80 | 158300 |
| 2025-02-20 | 40.09 | $36.85 | 272383 |
| 2025-02-19 | 40.40 | $39.27 | 135200 |
| 2025-02-18 | 39.94 | $40.22 | 132395 |
| 2025-02-14 | 39.03 | $39.60 | 134164 |
| 2025-02-13 | 38.04 | $40.00 | 158100 |
| 2025-02-12 | 36.67 | $36.87 | 108318 |
| 2025-02-11 | 35.93 | $36.42 | 109396 |
| 2025-02-10 | 35.12 | $35.93 | 133156 |
| 2025-02-07 | 34.25 | $34.75 | 104727 |
| 2025-02-06 | 33.52 | $34.54 | 100300 |
| 2025-02-05 | 32.66 | $33.75 | 147110 |
| 2025-02-04 | 31.82 | $32.54 | 76400 |
| 2025-02-03 | 31.15 | $31.06 | 137600 |
| 2025-01-31 | 30.78 | $31.16 | 159225 |
| 2025-01-30 | 30.27 | $30.99 | 107506 |
| 2025-01-29 | 29.67 | $30.95 | 138235 |
| 2025-01-28 | 28.93 | $32.93 | 221637 |
| 2025-01-27 | 27.39 | $27.75 | 64183 |
| 2025-01-24 | 27.14 | $27.92 | 27700 |
| 2025-01-23 | 26.77 | $28.37 | 25788 |
| 2025-01-22 | 26.18 | $28.40 | 55300 |
| 2025-01-21 | 25.45 | $26.75 | 47000 |
| 2025-01-17 | 25.08 | $25.44 | 60630 |
| 2025-01-16 | 25.05 | $26.31 | 28700 |
| 2025-01-15 | 24.74 | $26.22 | 34100 |
| 2025-01-14 | 24.41 | $24.22 | 30334 |
| 2025-01-13 | 24.65 | $23.37 | 49643 |
| 2025-01-10 | 25.21 | $24.40 | 45826 |
| 2025-01-08 | 25.59 | $25.90 | 78800 |
| 2025-01-07 | 25.58 | $26.08 | 92318 |
| 2025-01-06 | 25.51 | $27.05 | 99000 |
| 2025-01-03 | 25.13 | $25.95 | 54056 |
| 2025-01-02 | 25.03 | $24.34 | 48800 |
| 2024-12-31 | 25.42 | $23.63 | 77536 |
| 2024-12-30 | 26.13 | $24.71 | 65610 |
| 2024-12-27 | 26.66 | $25.51 | 38547 |
| 2024-12-26 | 27.05 | $26.99 | 41938 |
| 2024-12-24 | 27.05 | $27.13 | 38130 |
| 2024-12-23 | 27.01 | $26.58 | 82318 |
| 2024-12-20 | 27.13 | $26.69 | 47612 |
| 2024-12-19 | 27.23 | $25.11 | 54809 |
| 2024-12-18 | 27.86 | $25.01 | 83900 |
| 2024-12-17 | 28.64 | $29.09 | 142106 |
| 2024-12-16 | 28.28 | $30.93 | 115000 |
| 2024-12-13 | 27.26 | $27.88 | 54404 |
| 2024-12-12 | 26.97 | $27.52 | 18400 |
| 2024-12-11 | 26.72 | $27.22 | 72400 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
62.90
2026-07-16
Close Price
$72.41
Vol: 37236
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.54
Average
51.80
Maximum
84.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 62.90 | $72.41 | 37236 |
| 2026-07-15 | 63.72 | $73.24 | 129331 |
| 2026-07-14 | 66.22 | $75.78 | 233311 |
| 2026-07-13 | 57.04 | $61.25 | 79318 |
| 2026-07-10 | 56.50 | $60.55 | 143900 |
| 2026-07-09 | 65.21 | $68.36 | 55000 |
| 2026-07-08 | 61.54 | $63.27 | 84543 |
| 2026-07-07 | 64.78 | $65.81 | 111471 |
| 2026-07-06 | 70.14 | $69.69 | 169800 |
| 2026-07-02 | 67.29 | $65.40 | 118636 |
| 2026-07-01 | 67.42 | $65.49 | 110241 |
| 2026-06-30 | 66.29 | $63.82 | 78500 |
| 2026-06-29 | 64.04 | $60.64 | 247400 |
| 2026-06-26 | 58.78 | $54.26 | 175924 |
| 2026-06-25 | 55.74 | $51.11 | 78130 |
| 2026-06-24 | 54.74 | $50.11 | 105500 |
| 2026-06-23 | 56.40 | $51.48 | 132355 |
| 2026-06-22 | 55.67 | $50.70 | 256006 |
| 2026-06-18 | 57.47 | $52.23 | 139400 |
| 2026-06-17 | 57.20 | $51.92 | 116400 |
| 2026-06-16 | 56.79 | $51.42 | 121610 |
| 2026-06-15 | 59.20 | $53.64 | 117038 |
| 2026-06-12 | 58.00 | $52.07 | 88724 |
| 2026-06-11 | 59.54 | $53.52 | 160920 |
| 2026-06-10 | 54.64 | $47.29 | 99400 |
| 2026-06-09 | 54.37 | $46.97 | 203603 |
| 2026-06-08 | 56.17 | $48.79 | 192200 |
| 2026-06-05 | 58.01 | $50.62 | 257121 |
| 2026-06-04 | 67.09 | $58.59 | 589900 |
| 2026-06-03 | 74.17 | $63.71 | 635145 |
| 2026-06-02 | 79.31 | $67.02 | 384600 |
| 2026-06-01 | 84.07 | $69.86 | 515821 |
| 2026-05-29 | 80.80 | $61.36 | 447375 |
| 2026-05-28 | 75.55 | $52.01 | 104686 |
| 2026-05-27 | 72.55 | $48.07 | 222289 |
| 2026-05-26 | 82.71 | $52.22 | 161364 |
| 2026-05-22 | 82.10 | $51.16 | 122744 |
| 2026-05-21 | 80.74 | $48.92 | 111100 |
| 2026-05-20 | 81.61 | $49.25 | 209334 |
| 2026-05-19 | 78.32 | $44.35 | 270705 |
| 2026-05-18 | 79.62 | $44.82 | 241100 |
| 2026-05-15 | 76.92 | $41.33 | 213338 |
| 2026-05-14 | 75.35 | $39.56 | 159802 |
| 2026-05-13 | 73.03 | $37.20 | 191240 |
| 2026-05-12 | 70.81 | $35.20 | 217700 |
| 2026-05-11 | 70.30 | $34.76 | 240035 |
| 2026-05-08 | 68.01 | $32.86 | 324249 |
| 2026-05-07 | 64.53 | $30.32 | 476503 |
| 2026-05-06 | 57.22 | $26.12 | 173037 |
| 2026-05-05 | 59.99 | $27.11 | 139400 |
| 2026-05-04 | 58.42 | $26.30 | 136427 |
| 2026-05-01 | 55.42 | $24.83 | 138895 |
| 2026-04-30 | 53.01 | $23.73 | 192900 |
| 2026-04-29 | 54.83 | $24.44 | 102724 |
| 2026-04-28 | 56.04 | $24.91 | 141434 |
| 2026-04-27 | 55.96 | $24.87 | 221929 |
| 2026-04-24 | 54.67 | $24.20 | 216000 |
| 2026-04-23 | 53.90 | $23.80 | 340349 |
| 2026-04-22 | 59.91 | $26.30 | 312600 |
| 2026-04-21 | 56.48 | $24.44 | 474749 |
| 2026-04-20 | 52.93 | $22.71 | 329634 |
| 2026-04-17 | 50.84 | $21.76 | 279020 |
| 2026-04-16 | 49.69 | $21.25 | 256800 |
| 2026-04-15 | 48.08 | $20.53 | 296330 |
| 2026-04-14 | 45.34 | $19.35 | 492600 |
| 2026-04-13 | 46.07 | $19.72 | 442700 |
| 2026-04-10 | 40.94 | $17.60 | 789736 |
| 2026-04-09 | 43.77 | $19.12 | 560547 |
| 2026-04-08 | 51.40 | $22.55 | 261300 |
| 2026-04-07 | 50.47 | $22.16 | 222700 |
| 2026-04-06 | 44.15 | $19.74 | 131805 |
| 2026-04-02 | 44.27 | $19.79 | 128600 |
| 2026-04-01 | 42.85 | $19.27 | 181830 |
| 2026-03-31 | 41.99 | $18.95 | 257648 |
| 2026-03-30 | 39.53 | $18.04 | 292722 |
| 2026-03-27 | 36.78 | $17.06 | 399600 |
| 2026-03-26 | 40.82 | $19.31 | 299815 |
| 2026-03-25 | 39.13 | $18.71 | 171348 |
| 2026-03-24 | 40.34 | $19.37 | 219092 |
| 2026-03-23 | 44.53 | $21.49 | 166657 |
| 2026-03-20 | 43.34 | $21.04 | 205128 |
| 2026-03-19 | 47.98 | $23.18 | 126311 |
| 2026-03-18 | 50.02 | $24.04 | 153465 |
| 2026-03-17 | 49.40 | $23.78 | 212818 |
| 2026-03-16 | 47.06 | $22.80 | 322200 |
| 2026-03-13 | 51.71 | $24.80 | 125110 |
| 2026-03-12 | 51.64 | $24.77 | 160200 |
| 2026-03-11 | 52.04 | $24.94 | 235896 |
| 2026-03-10 | 50.58 | $24.25 | 347200 |
| 2026-03-09 | 50.08 | $24.01 | 317300 |
| 2026-03-06 | 49.07 | $23.52 | 466500 |
| 2026-03-05 | 48.53 | $23.25 | 678330 |
| 2026-03-04 | 44.46 | $21.29 | 783300 |
| 2026-03-03 | 40.90 | $19.72 | 1.1M |
| 2026-03-02 | 39.40 | $19.08 | 459719 |
| 2026-02-27 | 36.38 | $17.82 | 280117 |
| 2026-02-26 | 37.68 | $18.74 | 482900 |
| 2026-02-25 | 33.65 | $17.10 | 472700 |
| 2026-02-24 | 30.47 | $15.88 | 592226 |
| 2026-02-23 | 30.49 | $15.90 | 1.4M |
| 2026-02-20 | 35.48 | $19.86 | 528808 |
| 2026-02-19 | 41.53 | $23.58 | 128799 |
| 2026-02-18 | 39.91 | $22.96 | 119941 |
| 2026-02-17 | 39.44 | $22.78 | 254525 |
| 2026-02-13 | 42.47 | $24.53 | 216408 |
| 2026-02-12 | 37.52 | $22.63 | 132920 |
| 2026-02-11 | 38.35 | $23.13 | 116248 |
| 2026-02-10 | 37.75 | $22.90 | 186800 |
| 2026-02-09 | 36.22 | $22.30 | 203234 |
| 2026-02-06 | 32.56 | $20.91 | 293441 |
| 2026-02-05 | 27.54 | $19.14 | 352500 |
| 2026-02-04 | 33.27 | $23.45 | 404625 |
| 2026-02-03 | 34.46 | $24.20 | 242134 |
| 2026-02-02 | 38.01 | $26.27 | 101531 |
| 2026-01-30 | 38.50 | $26.54 | 171497 |
| 2026-01-29 | 39.33 | $27.00 | 296900 |
| 2026-01-28 | 45.68 | $30.15 | 129700 |
| 2026-01-27 | 48.25 | $31.24 | 266700 |
| 2026-01-26 | 45.59 | $30.24 | 142145 |
| 2026-01-23 | 39.50 | $28.18 | 74600 |
| 2026-01-22 | 40.12 | $28.48 | 77700 |
| 2026-01-21 | 36.58 | $27.36 | 121800 |
| 2026-01-20 | 35.48 | $27.02 | 94213 |
| 2026-01-16 | 38.32 | $28.55 | 177700 |
| 2026-01-15 | 38.40 | $28.59 | 189016 |
| 2026-01-14 | 39.81 | $29.34 | 158800 |
| 2026-01-13 | 41.86 | $30.39 | 90771 |
| 2026-01-12 | 41.28 | $30.18 | 162300 |
| 2026-01-09 | 42.42 | $30.78 | 160138 |
| 2026-01-08 | 40.10 | $29.89 | 148700 |
| 2026-01-07 | 45.07 | $32.45 | 265000 |
| 2026-01-06 | 35.93 | $29.35 | 84400 |
| 2026-01-05 | 35.14 | $29.11 | 115491 |
| 2026-01-02 | 33.94 | $28.74 | 147143 |
| 2025-12-31 | 37.64 | $30.81 | 58677 |
| 2025-12-30 | 39.91 | $31.95 | 62543 |
| 2025-12-29 | 39.39 | $31.78 | 26227 |
| 2025-12-26 | 40.72 | $32.46 | 39730 |
| 2025-12-24 | 40.24 | $32.29 | 26116 |
| 2025-12-23 | 40.46 | $32.41 | 71745 |
| 2025-12-22 | 41.62 | $33.05 | 52737 |
| 2025-12-19 | 40.66 | $32.67 | 48855 |
| 2025-12-18 | 39.55 | $32.22 | 78614 |
| 2025-12-17 | 36.86 | $31.14 | 105101 |
| 2025-12-16 | 41.15 | $33.80 | 38772 |
| 2025-12-15 | 40.85 | $33.68 | 46434 |
| 2025-12-12 | 45.20 | $36.10 | 70136 |
| 2025-12-11 | 49.16 | $38.03 | 73184 |
| 2025-12-10 | 50.11 | $38.47 | 100985 |
| 2025-12-09 | 49.74 | $38.29 | 89523 |
| 2025-12-08 | 48.82 | $37.84 | 47749 |
| 2025-12-05 | 47.66 | $37.27 | 204717 |
| 2025-12-04 | 48.15 | $37.54 | 145000 |
| 2025-12-03 | 51.14 | $39.16 | 663300 |
| 2025-12-02 | 49.75 | $38.40 | 620127 |
| 2025-12-01 | 46.04 | $36.47 | 90922 |
| 2025-11-28 | 47.26 | $37.18 | 42500 |
| 2025-11-26 | 45.27 | $36.15 | 87253 |
| 2025-11-25 | 47.89 | $37.72 | 45906 |
| 2025-11-24 | 46.44 | $36.95 | 78523 |
| 2025-11-21 | 41.98 | $34.70 | 153716 |
| 2025-11-20 | 44.45 | $36.28 | 89900 |
| 2025-11-19 | 49.56 | $39.19 | 53191 |
| 2025-11-18 | 47.80 | $38.29 | 61339 |
| 2025-11-17 | 52.34 | $40.64 | 55579 |
| 2025-11-14 | 55.00 | $41.90 | 108777 |
| 2025-11-13 | 53.02 | $40.80 | 93026 |
| 2025-11-12 | 58.98 | $43.46 | 110425 |
| 2025-11-11 | 63.27 | $45.15 | 116852 |
| 2025-11-10 | 63.82 | $45.36 | 89741 |
| 2025-11-07 | 59.30 | $42.53 | 96878 |
| 2025-11-06 | 57.52 | $41.53 | 185126 |
| 2025-11-05 | 58.03 | $41.74 | 62814 |
| 2025-11-04 | 57.91 | $41.67 | 133400 |
| 2025-11-03 | 65.58 | $44.75 | 138147 |
| 2025-10-31 | 63.27 | $43.21 | 133100 |
| 2025-10-30 | 62.52 | $42.73 | 109844 |
| 2025-10-29 | 64.89 | $43.64 | 119004 |
| 2025-10-28 | 66.04 | $44.08 | 235697 |
| 2025-10-27 | 62.15 | $41.39 | 128306 |
| 2025-10-24 | 61.60 | $41.04 | 232637 |
| 2025-10-23 | 60.54 | $40.35 | 369438 |
| 2025-10-22 | 54.95 | $37.09 | 126011 |
| 2025-10-21 | 56.51 | $37.76 | 94700 |
| 2025-10-20 | 56.35 | $37.67 | 190341 |
| 2025-10-17 | 51.25 | $34.95 | 67536 |
| 2025-10-16 | 50.50 | $34.58 | 150242 |
| 2025-10-15 | 52.57 | $35.58 | 107761 |
| 2025-10-14 | 52.86 | $35.72 | 253500 |
| 2025-10-13 | 59.28 | $38.63 | 143687 |
| 2025-10-10 | 55.25 | $36.36 | 369221 |
| 2025-10-09 | 61.34 | $38.76 | 140104 |
| 2025-10-08 | 61.99 | $39.00 | 330600 |
| 2025-10-07 | 55.31 | $35.43 | 116500 |
| 2025-10-06 | 59.63 | $36.98 | 140805 |
| 2025-10-03 | 57.85 | $36.10 | 125713 |
| 2025-10-02 | 60.80 | $37.12 | 142925 |
| 2025-10-01 | 62.37 | $37.65 | 140400 |
| 2025-09-30 | 59.87 | $36.30 | 150341 |
| 2025-09-29 | 59.47 | $36.09 | 174600 |
| 2025-09-26 | 57.68 | $35.15 | 128230 |
| 2025-09-25 | 55.18 | $33.90 | 158307 |
| 2025-09-24 | 56.52 | $34.43 | 143675 |
| 2025-09-23 | 59.46 | $35.56 | 130400 |
| 2025-09-22 | 63.39 | $36.98 | 340982 |
| 2025-09-19 | 67.51 | $38.36 | 247515 |
| 2025-09-18 | 67.87 | $38.48 | 795200 |
| 2025-09-17 | 51.37 | $30.54 | 348005 |
| 2025-09-16 | 51.56 | $30.60 | 213643 |
| 2025-09-15 | 51.50 | $30.58 | 227648 |
| 2025-09-12 | 48.09 | $29.40 | 241100 |
| 2025-09-11 | 47.19 | $29.10 | 315834 |
| 2025-09-10 | 43.71 | $27.97 | 269400 |
| 2025-09-09 | 43.49 | $27.90 | 176300 |
| 2025-09-08 | 44.79 | $28.45 | 230300 |
| 2025-09-05 | 40.51 | $27.06 | 195936 |
| 2025-09-04 | 38.56 | $26.46 | 193200 |
| 2025-09-03 | 38.56 | $26.46 | 277800 |
| 2025-09-02 | 38.69 | $26.53 | 296400 |
| 2025-08-29 | 41.46 | $27.95 | 464727 |
| 2025-08-28 | 47.11 | $30.45 | 1.1M |
| 2025-08-27 | 39.21 | $27.94 | 911826 |
| 2025-08-26 | 38.16 | $27.64 | 306843 |
| 2025-08-25 | 37.93 | $27.57 | 217200 |
| 2025-08-22 | 38.09 | $27.65 | 172929 |
| 2025-08-21 | 35.82 | $26.94 | 56215 |
| 2025-08-20 | 37.19 | $27.69 | 108400 |
| 2025-08-19 | 36.42 | $27.44 | 171931 |
| 2025-08-18 | 38.66 | $28.69 | 126300 |
| 2025-08-15 | 39.03 | $28.89 | 84647 |
| 2025-08-14 | 38.05 | $28.54 | 144500 |
| 2025-08-13 | 39.78 | $29.54 | 151430 |
| 2025-08-12 | 40.61 | $30.02 | 160812 |
| 2025-08-11 | 37.15 | $28.70 | 153800 |
| 2025-08-08 | 36.33 | $28.39 | 231400 |
| 2025-08-07 | 37.11 | $28.91 | 363400 |
| 2025-08-06 | 42.86 | $32.34 | 131713 |
| 2025-08-05 | 39.34 | $30.99 | 215900 |
| 2025-08-04 | 43.20 | $33.05 | 83215 |
| 2025-08-01 | 39.89 | $31.83 | 112297 |
| 2025-07-31 | 41.94 | $32.91 | 93100 |
| 2025-07-30 | 45.14 | $34.47 | 122400 |
| 2025-07-29 | 45.46 | $34.62 | 135421 |
| 2025-07-28 | 47.31 | $35.50 | 116334 |
| 2025-07-25 | 46.44 | $35.13 | 93540 |
| 2025-07-24 | 44.14 | $34.16 | 108207 |
| 2025-07-23 | 44.40 | $34.30 | 173011 |
| 2025-07-22 | 46.85 | $35.60 | 106800 |
| 2025-07-21 | 50.33 | $37.32 | 313921 |
| 2025-07-18 | 48.42 | $36.42 | 136219 |
| 2025-07-17 | 46.74 | $35.64 | 112792 |
| 2025-07-16 | 46.68 | $35.61 | 115446 |
| 2025-07-15 | 47.47 | $36.05 | 150400 |
| 2025-07-14 | 48.42 | $36.59 | 204028 |
| 2025-07-11 | 49.15 | $37.01 | 164743 |
| 2025-07-10 | 51.86 | $38.54 | 299306 |
| 2025-07-09 | 60.13 | $42.56 | 79122 |
| 2025-07-08 | 58.79 | $41.70 | 89800 |
| 2025-07-07 | 58.47 | $41.49 | 170749 |
| 2025-07-03 | 61.20 | $42.75 | 155900 |
| 2025-07-02 | 57.14 | $40.06 | 87139 |
| 2025-07-01 | 56.19 | $39.47 | 204171 |
| 2025-06-30 | 62.59 | $42.32 | 111037 |
| 2025-06-27 | 60.22 | $40.75 | 311436 |
| 2025-06-26 | 62.35 | $41.64 | 156644 |
| 2025-06-25 | 59.76 | $39.94 | 160033 |
| 2025-06-24 | 57.65 | $38.64 | 261893 |
| 2025-06-23 | 60.00 | $39.66 | 455118 |
| 2025-06-20 | 55.94 | $37.23 | 141566 |
| 2025-06-18 | 59.25 | $38.64 | 117580 |
| 2025-06-17 | 62.15 | $39.81 | 163035 |
| 2025-06-16 | 58.92 | $37.83 | 128104 |
| 2025-06-13 | 59.43 | $38.04 | 141938 |
| 2025-06-12 | 60.00 | $38.28 | 195000 |
| 2025-06-11 | 58.80 | $37.51 | 260230 |
| 2025-06-10 | 56.68 | $36.18 | 105700 |
| 2025-06-09 | 55.90 | $35.70 | 119191 |
| 2025-06-06 | 57.00 | $36.24 | 262730 |
| 2025-06-05 | 55.78 | $35.44 | 439200 |
| 2025-06-04 | 55.39 | $35.18 | 1.4M |
| 2025-06-03 | 64.92 | $39.73 | 855330 |
| 2025-06-02 | 63.02 | $38.30 | 269400 |
| 2025-05-30 | 61.40 | $37.13 | 165500 |
| 2025-05-29 | 58.59 | $35.23 | 264131 |
| 2025-05-28 | 61.97 | $36.73 | 72400 |
| 2025-05-27 | 63.50 | $37.39 | 185700 |
| 2025-05-23 | 59.83 | $34.82 | 384606 |
| 2025-05-22 | 57.15 | $33.14 | 79800 |
| 2025-05-21 | 54.74 | $31.73 | 173916 |
| 2025-05-20 | 57.28 | $32.90 | 58902 |
| 2025-05-19 | 58.00 | $33.23 | 73516 |
| 2025-05-16 | 57.13 | $32.67 | 99400 |
| 2025-05-15 | 54.95 | $31.29 | 73855 |
| 2025-05-14 | 56.31 | $31.98 | 101428 |
| 2025-05-13 | 57.65 | $32.66 | 97344 |
| 2025-05-12 | 55.55 | $31.24 | 175734 |
| 2025-05-09 | 51.32 | $28.61 | 204542 |
| 2025-05-08 | 56.42 | $31.24 | 109056 |
| 2025-05-07 | 55.04 | $30.38 | 193600 |
| 2025-05-06 | 62.20 | $33.65 | 71700 |
| 2025-05-05 | 62.27 | $33.68 | 88299 |
| 2025-05-02 | 61.65 | $33.23 | 71301 |
| 2025-05-01 | 59.78 | $31.89 | 86940 |
| 2025-04-30 | 59.27 | $31.53 | 124200 |
| 2025-04-29 | 59.69 | $31.74 | 69806 |
| 2025-04-28 | 58.37 | $30.75 | 113138 |
| 2025-04-25 | 58.85 | $31.01 | 128451 |
| 2025-04-24 | 56.95 | $29.53 | 198100 |
| 2025-04-23 | 51.36 | $25.67 | 204640 |
| 2025-04-22 | 47.73 | $23.49 | 72900 |
| 2025-04-21 | 46.63 | $22.86 | 115955 |
| 2025-04-17 | 49.25 | $24.54 | 78331 |
| 2025-04-16 | 50.27 | $25.18 | 128511 |
| 2025-04-15 | 53.07 | $26.90 | 187439 |
| 2025-04-14 | 50.27 | $25.07 | 99102 |
| 2025-04-11 | 49.97 | $24.88 | 122400 |
| 2025-04-10 | 48.28 | $23.78 | 175800 |
| 2025-04-09 | 50.06 | $25.00 | 474603 |
| 2025-04-08 | 39.53 | $18.93 | 203324 |
| 2025-04-07 | 39.25 | $18.79 | 282946 |
| 2025-04-04 | 38.72 | $18.52 | 248616 |
| 2025-04-03 | 43.02 | $21.83 | 133100 |
| 2025-04-02 | 47.98 | $25.07 | 132214 |
| 2025-04-01 | 45.86 | $23.91 | 109960 |
| 2025-03-31 | 43.32 | $22.57 | 90037 |
| 2025-03-28 | 44.23 | $23.19 | 136747 |
| 2025-03-27 | 46.24 | $24.54 | 44972 |
| 2025-03-26 | 47.24 | $25.20 | 104800 |
| 2025-03-25 | 50.25 | $27.13 | 237600 |
| 2025-03-24 | 47.47 | $25.44 | 168100 |
| 2025-03-21 | 44.99 | $24.01 | 139401 |
| 2025-03-20 | 46.43 | $25.00 | 123348 |
| 2025-03-19 | 47.73 | $25.89 | 173121 |
| 2025-03-18 | 45.12 | $24.30 | 132382 |
| 2025-03-17 | 45.46 | $24.55 | 199018 |
| 2025-03-14 | 42.99 | $23.04 | 133449 |
| 2025-03-13 | 38.62 | $20.53 | 188910 |
| 2025-03-12 | 40.76 | $22.34 | 278840 |
| 2025-03-11 | 36.92 | $20.25 | 346969 |
| 2025-03-10 | 32.07 | $17.83 | 177047 |
| 2025-03-07 | 35.36 | $20.91 | 262575 |
| 2025-03-06 | 37.59 | $22.79 | 279409 |
| 2025-03-05 | 40.78 | $25.24 | 617509 |
| 2025-03-04 | 46.55 | $29.01 | 491125 |
| 2025-03-03 | 44.47 | $27.96 | 239600 |
| 2025-02-28 | 46.12 | $28.98 | 128752 |
| 2025-02-27 | 43.58 | $27.68 | 190797 |
| 2025-02-26 | 47.14 | $29.87 | 163900 |
| 2025-02-25 | 42.56 | $27.62 | 117229 |
| 2025-02-24 | 45.61 | $29.45 | 139000 |
| 2025-02-21 | 49.99 | $31.80 | 158300 |
| 2025-02-20 | 62.17 | $36.85 | 272383 |
| 2025-02-19 | 69.93 | $39.27 | 135200 |
| 2025-02-18 | 73.34 | $40.22 | 132395 |
| 2025-02-14 | 72.51 | $39.60 | 134164 |
| 2025-02-13 | 73.92 | $40.00 | 158100 |
| 2025-02-12 | 69.50 | $36.87 | 108318 |
| 2025-02-11 | 68.78 | $36.42 | 109396 |
| 2025-02-10 | 67.99 | $35.93 | 133156 |
| 2025-02-07 | 66.04 | $34.75 | 104727 |
| 2025-02-06 | 65.69 | $34.54 | 100300 |
| 2025-02-05 | 64.36 | $33.75 | 147110 |
| 2025-02-04 | 62.24 | $32.54 | 76400 |
| 2025-02-03 | 59.42 | $31.06 | 137600 |
| 2025-01-31 | 59.71 | $31.16 | 159225 |
| 2025-01-30 | 59.39 | $30.99 | 107506 |
| 2025-01-29 | 59.32 | $30.95 | 138235 |
| 2025-01-28 | 64.64 | $32.93 | 221637 |
| 2025-01-27 | 54.50 | $27.75 | 64183 |
| 2025-01-24 | 54.99 | $27.92 | 27700 |
| 2025-01-23 | 56.27 | $28.37 | 25788 |
| 2025-01-22 | 56.35 | $28.40 | 55300 |
| 2025-01-21 | 52.71 | $26.75 | 47000 |
| 2025-01-17 | 49.54 | $25.44 | 60630 |
| 2025-01-16 | 51.73 | $26.31 | 28700 |
| 2025-01-15 | 51.52 | $26.22 | 34100 |
| 2025-01-14 | 46.60 | $24.22 | 30334 |
| 2025-01-13 | 44.32 | $23.37 | 49643 |
| 2025-01-10 | 46.61 | $24.40 | 45826 |
| 2025-01-08 | 50.20 | $25.90 | 78800 |
| 2025-01-07 | 50.65 | $26.08 | 92318 |
| 2025-01-06 | 53.06 | $27.05 | 99000 |
| 2025-01-03 | 50.52 | $25.95 | 54056 |
| 2025-01-02 | 46.51 | $24.34 | 48800 |
| 2024-12-31 | 44.63 | $23.63 | 77536 |
| 2024-12-30 | 47.02 | $24.71 | 65610 |
| 2024-12-27 | 48.86 | $25.51 | 38547 |
| 2024-12-26 | 52.47 | $26.99 | 41938 |
| 2024-12-24 | 52.82 | $27.13 | 38130 |
| 2024-12-23 | 51.62 | $26.58 | 82318 |
| 2024-12-20 | 51.87 | $26.69 | 47612 |
| 2024-12-19 | 48.43 | $25.11 | 54809 |
| 2024-12-18 | 48.21 | $25.01 | 83900 |
| 2024-12-17 | 57.89 | $29.09 | 142106 |
| 2024-12-16 | 63.34 | $30.93 | 115000 |
| 2024-12-13 | 56.96 | $27.88 | 54404 |
| 2024-12-12 | 56.10 | $27.52 | 18400 |
| 2024-12-11 | 55.40 | $27.22 | 72400 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-25.42
2026-07-16
Close Price
$72.41
Vol: 37236
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -25.42 | $72.41 | 37236 |
| 2026-07-15 | -22.81 | $73.24 | 129331 |
| 2026-07-14 | -2.44 | $75.78 | 233311 |
| 2026-07-13 | -54.61 | $61.25 | 79318 |
| 2026-07-10 | -53.86 | $60.55 | 143900 |
| 2026-07-09 | -26.20 | $68.36 | 55000 |
| 2026-07-08 | -39.33 | $63.27 | 84543 |
| 2026-07-07 | -31.75 | $65.81 | 111471 |
| 2026-07-06 | -20.18 | $69.69 | 169800 |
| 2026-07-02 | -15.55 | $65.40 | 118636 |
| 2026-07-01 | -8.70 | $65.49 | 110241 |
| 2026-06-30 | -19.86 | $63.82 | 78500 |
| 2026-06-29 | -35.07 | $60.64 | 247400 |
| 2026-06-26 | -58.45 | $54.26 | 175924 |
| 2026-06-25 | -69.99 | $51.11 | 78130 |
| 2026-06-24 | -73.65 | $50.11 | 105500 |
| 2026-06-23 | -68.63 | $51.48 | 132355 |
| 2026-06-22 | -71.49 | $50.70 | 256006 |
| 2026-06-18 | -65.88 | $52.23 | 139400 |
| 2026-06-17 | -67.02 | $51.92 | 116400 |
| 2026-06-16 | -68.85 | $51.42 | 121610 |
| 2026-06-15 | -55.64 | $53.64 | 117038 |
| 2026-06-12 | -54.77 | $52.07 | 88724 |
| 2026-06-11 | -49.12 | $53.52 | 160920 |
| 2026-06-10 | -63.56 | $47.29 | 99400 |
| 2026-06-09 | -63.46 | $46.97 | 203603 |
| 2026-06-08 | -56.21 | $48.79 | 192200 |
| 2026-06-05 | -47.09 | $50.62 | 257121 |
| 2026-06-04 | -27.59 | $58.59 | 589900 |
| 2026-06-03 | -14.36 | $63.71 | 635145 |
| 2026-06-02 | -7.05 | $67.02 | 384600 |
| 2026-06-01 | -0.77 | $69.86 | 515821 |
| 2026-05-29 | 0.00 | $61.36 | 447375 |
| 2026-05-28 | -4.10 | $52.01 | 104686 |
| 2026-05-27 | -16.84 | $48.07 | 222289 |
| 2026-05-26 | -3.43 | $52.22 | 161364 |
| 2026-05-22 | -5.48 | $51.16 | 122744 |
| 2026-05-21 | -5.31 | $48.92 | 111100 |
| 2026-05-20 | -0.63 | $49.25 | 209334 |
| 2026-05-19 | -10.67 | $44.35 | 270705 |
| 2026-05-18 | -1.06 | $44.82 | 241100 |
| 2026-05-15 | -2.84 | $41.33 | 213338 |
| 2026-05-14 | -2.39 | $39.56 | 159802 |
| 2026-05-13 | -4.09 | $37.20 | 191240 |
| 2026-05-12 | -4.80 | $35.20 | 217700 |
| 2026-05-11 | 0.00 | $34.76 | 240035 |
| 2026-05-08 | -1.17 | $32.86 | 324249 |
| 2026-05-07 | -0.42 | $30.32 | 476503 |
| 2026-05-06 | -12.48 | $26.12 | 173037 |
| 2026-05-05 | -3.78 | $27.11 | 139400 |
| 2026-05-04 | -2.59 | $26.30 | 136427 |
| 2026-05-01 | -15.25 | $24.83 | 138895 |
| 2026-04-30 | -26.00 | $23.73 | 192900 |
| 2026-04-29 | -19.06 | $24.44 | 102724 |
| 2026-04-28 | -14.47 | $24.91 | 141434 |
| 2026-04-27 | -14.86 | $24.87 | 221929 |
| 2026-04-24 | -21.41 | $24.20 | 216000 |
| 2026-04-23 | -25.32 | $23.80 | 340349 |
| 2026-04-22 | -0.88 | $26.30 | 312600 |
| 2026-04-21 | -10.68 | $24.44 | 474749 |
| 2026-04-20 | -25.23 | $22.71 | 329634 |
| 2026-04-17 | -36.07 | $21.76 | 279020 |
| 2026-04-16 | -41.90 | $21.25 | 256800 |
| 2026-04-15 | -50.11 | $20.53 | 296330 |
| 2026-04-14 | -63.58 | $19.35 | 492600 |
| 2026-04-13 | -59.68 | $19.72 | 442700 |
| 2026-04-10 | -85.17 | $17.60 | 789736 |
| 2026-04-09 | -70.68 | $19.12 | 560547 |
| 2026-04-08 | -35.64 | $22.55 | 261300 |
| 2026-04-07 | -39.67 | $22.16 | 222700 |
| 2026-04-06 | -64.67 | $19.74 | 131805 |
| 2026-04-02 | -64.15 | $19.79 | 128600 |
| 2026-04-01 | -69.52 | $19.27 | 181830 |
| 2026-03-31 | -72.83 | $18.95 | 257648 |
| 2026-03-30 | -82.23 | $18.04 | 292722 |
| 2026-03-27 | -92.36 | $17.06 | 399600 |
| 2026-03-26 | -71.25 | $19.31 | 299815 |
| 2026-03-25 | -77.64 | $18.71 | 171348 |
| 2026-03-24 | -63.87 | $19.37 | 219092 |
| 2026-03-23 | -42.95 | $21.49 | 166657 |
| 2026-03-20 | -46.14 | $21.04 | 205128 |
| 2026-03-19 | -26.23 | $23.18 | 126311 |
| 2026-03-18 | -18.23 | $24.04 | 153465 |
| 2026-03-17 | -20.65 | $23.78 | 212818 |
| 2026-03-16 | -29.77 | $22.80 | 322200 |
| 2026-03-13 | -11.16 | $24.80 | 125110 |
| 2026-03-12 | -11.44 | $24.77 | 160200 |
| 2026-03-11 | -9.86 | $24.94 | 235896 |
| 2026-03-10 | -12.11 | $24.25 | 347200 |
| 2026-03-09 | -9.41 | $24.01 | 317300 |
| 2026-03-06 | -14.48 | $23.52 | 466500 |
| 2026-03-05 | -17.27 | $23.25 | 678330 |
| 2026-03-04 | -37.54 | $21.29 | 783300 |
| 2026-03-03 | -58.50 | $19.72 | 1.1M |
| 2026-03-02 | -68.19 | $19.08 | 459719 |
| 2026-02-27 | -78.87 | $17.82 | 280117 |
| 2026-02-26 | -74.91 | $18.74 | 482900 |
| 2026-02-25 | -89.28 | $17.10 | 472700 |
| 2026-02-24 | -96.35 | $15.88 | 592226 |
| 2026-02-23 | -96.23 | $15.90 | 1.4M |
| 2026-02-20 | -92.74 | $19.86 | 528808 |
| 2026-02-19 | -65.47 | $23.58 | 128799 |
| 2026-02-18 | -70.01 | $22.96 | 119941 |
| 2026-02-17 | -71.33 | $22.78 | 254525 |
| 2026-02-13 | -58.50 | $24.53 | 216408 |
| 2026-02-12 | -72.43 | $22.63 | 132920 |
| 2026-02-11 | -68.77 | $23.13 | 116248 |
| 2026-02-10 | -70.45 | $22.90 | 186800 |
| 2026-02-09 | -74.85 | $22.30 | 203234 |
| 2026-02-06 | -85.04 | $20.91 | 293441 |
| 2026-02-05 | -98.02 | $19.14 | 352500 |
| 2026-02-04 | -86.01 | $23.45 | 404625 |
| 2026-02-03 | -91.79 | $24.20 | 242134 |
| 2026-02-02 | -87.62 | $26.27 | 101531 |
| 2026-01-30 | -84.06 | $26.54 | 171497 |
| 2026-01-29 | -78.00 | $27.00 | 296900 |
| 2026-01-28 | -44.25 | $30.15 | 129700 |
| 2026-01-27 | -26.84 | $31.24 | 266700 |
| 2026-01-26 | -42.81 | $30.24 | 142145 |
| 2026-01-23 | -75.72 | $28.18 | 74600 |
| 2026-01-22 | -70.93 | $28.48 | 77700 |
| 2026-01-21 | -89.38 | $27.36 | 121800 |
| 2026-01-20 | -95.75 | $27.02 | 94213 |
| 2026-01-16 | -78.37 | $28.55 | 177700 |
| 2026-01-15 | -90.56 | $28.59 | 189016 |
| 2026-01-14 | -80.88 | $29.34 | 158800 |
| 2026-01-13 | -74.02 | $30.39 | 90771 |
| 2026-01-12 | -79.41 | $30.18 | 162300 |
| 2026-01-09 | -77.59 | $30.78 | 160138 |
| 2026-01-08 | -85.35 | $29.89 | 148700 |
| 2026-01-07 | -63.82 | $32.45 | 265000 |
| 2026-01-06 | -90.27 | $29.35 | 84400 |
| 2026-01-05 | -92.32 | $29.11 | 115491 |
| 2026-01-02 | -95.48 | $28.74 | 147143 |
| 2025-12-31 | -99.24 | $30.81 | 58677 |
| 2025-12-30 | -90.79 | $31.95 | 62543 |
| 2025-12-29 | -92.72 | $31.78 | 26227 |
| 2025-12-26 | -84.98 | $32.46 | 39730 |
| 2025-12-24 | -86.92 | $32.29 | 26116 |
| 2025-12-23 | -85.55 | $32.41 | 71745 |
| 2025-12-22 | -78.27 | $33.05 | 52737 |
| 2025-12-19 | -82.59 | $32.67 | 48855 |
| 2025-12-18 | -89.90 | $32.22 | 78614 |
| 2025-12-17 | -100.00 | $31.14 | 105101 |
| 2025-12-16 | -88.93 | $33.80 | 38772 |
| 2025-12-15 | -90.83 | $33.68 | 46434 |
| 2025-12-12 | -67.33 | $36.10 | 70136 |
| 2025-12-11 | -48.47 | $38.03 | 73184 |
| 2025-12-10 | -58.12 | $38.47 | 100985 |
| 2025-12-09 | -59.45 | $38.29 | 89523 |
| 2025-12-08 | -62.78 | $37.84 | 47749 |
| 2025-12-05 | -66.99 | $37.27 | 204717 |
| 2025-12-04 | -64.99 | $37.54 | 145000 |
| 2025-12-03 | -53.03 | $39.16 | 663300 |
| 2025-12-02 | -58.64 | $38.40 | 620127 |
| 2025-12-01 | -72.90 | $36.47 | 90922 |
| 2025-11-28 | -67.65 | $37.18 | 42500 |
| 2025-11-26 | -75.26 | $36.15 | 87253 |
| 2025-11-25 | -63.66 | $37.72 | 45906 |
| 2025-11-24 | -69.35 | $36.95 | 78523 |
| 2025-11-21 | -85.97 | $34.70 | 153716 |
| 2025-11-20 | -99.02 | $36.28 | 89900 |
| 2025-11-19 | -75.26 | $39.19 | 53191 |
| 2025-11-18 | -77.03 | $38.29 | 61339 |
| 2025-11-17 | -54.55 | $40.64 | 55579 |
| 2025-11-14 | -40.51 | $41.90 | 108777 |
| 2025-11-13 | -43.90 | $40.80 | 93026 |
| 2025-11-12 | -22.71 | $43.46 | 110425 |
| 2025-11-11 | -3.04 | $45.15 | 116852 |
| 2025-11-10 | -1.27 | $45.36 | 89741 |
| 2025-11-07 | -24.19 | $42.53 | 96878 |
| 2025-11-06 | -32.74 | $41.53 | 185126 |
| 2025-11-05 | -30.94 | $41.74 | 62814 |
| 2025-11-04 | -31.54 | $41.67 | 133400 |
| 2025-11-03 | -5.21 | $44.75 | 138147 |
| 2025-10-31 | -15.78 | $43.21 | 133100 |
| 2025-10-30 | -20.02 | $42.73 | 109844 |
| 2025-10-29 | -11.99 | $43.64 | 119004 |
| 2025-10-28 | -8.11 | $44.08 | 235697 |
| 2025-10-27 | -10.74 | $41.39 | 128306 |
| 2025-10-24 | -14.78 | $41.04 | 232637 |
| 2025-10-23 | -0.58 | $40.35 | 369438 |
| 2025-10-22 | -43.62 | $37.09 | 126011 |
| 2025-10-21 | -33.68 | $37.76 | 94700 |
| 2025-10-20 | -35.01 | $37.67 | 190341 |
| 2025-10-17 | -75.37 | $34.95 | 67536 |
| 2025-10-16 | -80.86 | $34.58 | 150242 |
| 2025-10-15 | -63.30 | $35.58 | 107761 |
| 2025-10-14 | -39.29 | $35.72 | 253500 |
| 2025-10-13 | -12.76 | $38.63 | 143687 |
| 2025-10-10 | -33.45 | $36.36 | 369221 |
| 2025-10-09 | -3.96 | $38.76 | 140104 |
| 2025-10-08 | 0.00 | $39.00 | 330600 |
| 2025-10-07 | -31.40 | $35.43 | 116500 |
| 2025-10-06 | -17.46 | $36.98 | 140805 |
| 2025-10-03 | -24.03 | $36.10 | 125713 |
| 2025-10-02 | -14.19 | $37.12 | 142925 |
| 2025-10-01 | -9.75 | $37.65 | 140400 |
| 2025-09-30 | -19.51 | $36.30 | 150341 |
| 2025-09-29 | -21.03 | $36.09 | 174600 |
| 2025-09-26 | -27.82 | $35.15 | 128230 |
| 2025-09-25 | -36.85 | $33.90 | 158307 |
| 2025-09-24 | -33.02 | $34.43 | 143675 |
| 2025-09-23 | -24.86 | $35.56 | 130400 |
| 2025-09-22 | -14.60 | $36.98 | 340982 |
| 2025-09-19 | -4.62 | $38.36 | 247515 |
| 2025-09-18 | -0.97 | $38.48 | 795200 |
| 2025-09-17 | -17.99 | $30.54 | 348005 |
| 2025-09-16 | -11.40 | $30.60 | 213643 |
| 2025-09-15 | -11.73 | $30.58 | 227648 |
| 2025-09-12 | -30.94 | $29.40 | 241100 |
| 2025-09-11 | -35.83 | $29.10 | 315834 |
| 2025-09-10 | -54.23 | $27.97 | 269400 |
| 2025-09-09 | -55.37 | $27.90 | 176300 |
| 2025-09-08 | -46.42 | $28.45 | 230300 |
| 2025-09-05 | -69.06 | $27.06 | 195936 |
| 2025-09-04 | -82.14 | $26.46 | 193200 |
| 2025-09-03 | -85.31 | $26.46 | 277800 |
| 2025-09-02 | -90.84 | $26.53 | 296400 |
| 2025-08-29 | -75.14 | $27.95 | 464727 |
| 2025-08-28 | -39.83 | $30.45 | 1.1M |
| 2025-08-27 | -82.09 | $27.94 | 911826 |
| 2025-08-26 | -85.58 | $27.64 | 306843 |
| 2025-08-25 | -88.85 | $27.57 | 217200 |
| 2025-08-22 | -88.08 | $27.65 | 172929 |
| 2025-08-21 | -94.85 | $26.94 | 56215 |
| 2025-08-20 | -87.70 | $27.69 | 108400 |
| 2025-08-19 | -97.72 | $27.44 | 171931 |
| 2025-08-18 | -90.80 | $28.69 | 126300 |
| 2025-08-15 | -89.56 | $28.89 | 84647 |
| 2025-08-14 | -92.82 | $28.54 | 144500 |
| 2025-08-13 | -83.74 | $29.54 | 151430 |
| 2025-08-12 | -79.25 | $30.02 | 160812 |
| 2025-08-11 | -91.59 | $28.70 | 153800 |
| 2025-08-08 | -96.29 | $28.39 | 231400 |
| 2025-08-07 | -93.01 | $28.91 | 363400 |
| 2025-08-06 | -85.82 | $32.34 | 131713 |
| 2025-08-05 | -96.89 | $30.99 | 215900 |
| 2025-08-04 | -80.07 | $33.05 | 83215 |
| 2025-08-01 | -90.07 | $31.83 | 112297 |
| 2025-07-31 | -99.34 | $32.91 | 93100 |
| 2025-07-30 | -85.66 | $34.47 | 122400 |
| 2025-07-29 | -86.62 | $34.62 | 135421 |
| 2025-07-28 | -78.03 | $35.50 | 116334 |
| 2025-07-25 | -81.64 | $35.13 | 93540 |
| 2025-07-24 | -91.11 | $34.16 | 108207 |
| 2025-07-23 | -89.75 | $34.30 | 173011 |
| 2025-07-22 | -90.59 | $35.60 | 106800 |
| 2025-07-21 | -70.84 | $37.32 | 313921 |
| 2025-07-18 | -81.17 | $36.42 | 136219 |
| 2025-07-17 | -90.13 | $35.64 | 112792 |
| 2025-07-16 | -90.47 | $35.61 | 115446 |
| 2025-07-15 | -85.62 | $36.05 | 150400 |
| 2025-07-14 | -79.40 | $36.59 | 204028 |
| 2025-07-11 | -75.70 | $37.01 | 164743 |
| 2025-07-10 | -57.83 | $38.54 | 299306 |
| 2025-07-09 | -10.50 | $42.56 | 79122 |
| 2025-07-08 | -20.20 | $41.70 | 89800 |
| 2025-07-07 | -22.57 | $41.49 | 170749 |
| 2025-07-03 | -7.73 | $42.75 | 155900 |
| 2025-07-02 | -31.97 | $40.06 | 87139 |
| 2025-07-01 | -37.47 | $39.47 | 204171 |
| 2025-06-30 | -1.14 | $42.32 | 111037 |
| 2025-06-27 | -12.58 | $40.75 | 311436 |
| 2025-06-26 | -2.84 | $41.64 | 156644 |
| 2025-06-25 | -11.79 | $39.94 | 160033 |
| 2025-06-24 | -21.81 | $38.64 | 261893 |
| 2025-06-23 | -7.64 | $39.66 | 455118 |
| 2025-06-20 | -33.26 | $37.23 | 141566 |
| 2025-06-18 | -17.88 | $38.64 | 117580 |
| 2025-06-17 | -5.13 | $39.81 | 163035 |
| 2025-06-16 | -26.72 | $37.83 | 128104 |
| 2025-06-13 | -24.43 | $38.04 | 141938 |
| 2025-06-12 | -19.74 | $38.28 | 195000 |
| 2025-06-11 | -27.34 | $37.51 | 260230 |
| 2025-06-10 | -40.47 | $36.18 | 105700 |
| 2025-06-09 | -40.97 | $35.70 | 119191 |
| 2025-06-06 | -32.01 | $36.24 | 262730 |
| 2025-06-05 | -38.35 | $35.44 | 439200 |
| 2025-06-04 | -40.41 | $35.18 | 1.4M |
| 2025-06-03 | -4.36 | $39.73 | 855330 |
| 2025-06-02 | -0.65 | $38.30 | 269400 |
| 2025-05-30 | -5.77 | $37.13 | 165500 |
| 2025-05-29 | -24.68 | $35.23 | 264131 |
| 2025-05-28 | -9.75 | $36.73 | 72400 |
| 2025-05-27 | -3.18 | $37.39 | 185700 |
| 2025-05-23 | -7.73 | $34.82 | 384606 |
| 2025-05-22 | -22.71 | $33.14 | 79800 |
| 2025-05-21 | -33.97 | $31.73 | 173916 |
| 2025-05-20 | -19.94 | $32.90 | 58902 |
| 2025-05-19 | -12.24 | $33.23 | 73516 |
| 2025-05-16 | -16.20 | $32.67 | 99400 |
| 2025-05-15 | -26.95 | $31.29 | 73855 |
| 2025-05-14 | -21.57 | $31.98 | 101428 |
| 2025-05-13 | -16.28 | $32.66 | 97344 |
| 2025-05-12 | -27.34 | $31.24 | 175734 |
| 2025-05-09 | -47.82 | $28.61 | 204542 |
| 2025-05-08 | -27.34 | $31.24 | 109056 |
| 2025-05-07 | -27.48 | $30.38 | 193600 |
| 2025-05-06 | -6.65 | $33.65 | 71700 |
| 2025-05-05 | -5.64 | $33.68 | 88299 |
| 2025-05-02 | -2.40 | $33.23 | 71301 |
| 2025-05-01 | -6.50 | $31.89 | 86940 |
| 2025-04-30 | -2.90 | $31.53 | 124200 |
| 2025-04-29 | -1.60 | $31.74 | 69806 |
| 2025-04-28 | -2.92 | $30.75 | 113138 |
| 2025-04-25 | -0.20 | $31.01 | 128451 |
| 2025-04-24 | -0.65 | $29.53 | 198100 |
| 2025-04-23 | -17.84 | $25.67 | 204640 |
| 2025-04-22 | -37.39 | $23.49 | 72900 |
| 2025-04-21 | -42.50 | $22.86 | 115955 |
| 2025-04-17 | -28.87 | $24.54 | 78331 |
| 2025-04-16 | -23.68 | $25.18 | 128511 |
| 2025-04-15 | -9.73 | $26.90 | 187439 |
| 2025-04-14 | -24.57 | $25.07 | 99102 |
| 2025-04-11 | -26.12 | $24.88 | 122400 |
| 2025-04-10 | -35.04 | $23.78 | 175800 |
| 2025-04-09 | -25.14 | $25.00 | 474603 |
| 2025-04-08 | -74.37 | $18.93 | 203324 |
| 2025-04-07 | -75.51 | $18.79 | 282946 |
| 2025-04-04 | -87.49 | $18.52 | 248616 |
| 2025-04-03 | -57.84 | $21.83 | 133100 |
| 2025-04-02 | -27.95 | $25.07 | 132214 |
| 2025-04-01 | -38.65 | $23.91 | 109960 |
| 2025-03-31 | -57.86 | $22.57 | 90037 |
| 2025-03-28 | -57.31 | $23.19 | 136747 |
| 2025-03-27 | -47.59 | $24.54 | 44972 |
| 2025-03-26 | -44.67 | $25.20 | 104800 |
| 2025-03-25 | -31.22 | $27.13 | 237600 |
| 2025-03-24 | -43.00 | $25.44 | 168100 |
| 2025-03-21 | -52.96 | $24.01 | 139401 |
| 2025-03-20 | -59.20 | $25.00 | 123348 |
| 2025-03-19 | -58.59 | $25.89 | 173121 |
| 2025-03-18 | -69.20 | $24.30 | 132382 |
| 2025-03-17 | -68.30 | $24.55 | 199018 |
| 2025-03-14 | -74.87 | $23.04 | 133449 |
| 2025-03-13 | -85.78 | $20.53 | 188910 |
| 2025-03-12 | -77.91 | $22.34 | 278840 |
| 2025-03-11 | -87.00 | $20.25 | 346969 |
| 2025-03-10 | -97.52 | $17.83 | 177047 |
| 2025-03-07 | -90.97 | $20.91 | 262575 |
| 2025-03-06 | -95.67 | $22.79 | 279409 |
| 2025-03-05 | -82.26 | $25.24 | 617509 |
| 2025-03-04 | -79.79 | $29.01 | 491125 |
| 2025-03-03 | -87.23 | $27.96 | 239600 |
| 2025-02-28 | -80.00 | $28.98 | 128752 |
| 2025-02-27 | -89.22 | $27.68 | 190797 |
| 2025-02-26 | -73.69 | $29.87 | 163900 |
| 2025-02-25 | -89.65 | $27.62 | 117229 |
| 2025-02-24 | -74.35 | $29.45 | 139000 |
| 2025-02-21 | -58.18 | $31.80 | 158300 |
| 2025-02-20 | -23.45 | $36.85 | 272383 |
| 2025-02-19 | -6.81 | $39.27 | 135200 |
| 2025-02-18 | -0.28 | $40.22 | 132395 |
| 2025-02-14 | -3.05 | $39.60 | 134164 |
| 2025-02-13 | -0.51 | $40.00 | 158100 |
| 2025-02-12 | -3.10 | $36.87 | 108318 |
| 2025-02-11 | -3.37 | $36.42 | 109396 |
| 2025-02-10 | -2.99 | $35.93 | 133156 |
| 2025-02-07 | -11.14 | $34.75 | 104727 |
| 2025-02-06 | -1.33 | $34.54 | 100300 |
| 2025-02-05 | -5.44 | $33.75 | 147110 |
| 2025-02-04 | -6.42 | $32.54 | 76400 |
| 2025-02-03 | -20.40 | $31.06 | 137600 |
| 2025-01-31 | -19.45 | $31.16 | 159225 |
| 2025-01-30 | -21.06 | $30.99 | 107506 |
| 2025-01-29 | -21.44 | $30.95 | 138235 |
| 2025-01-28 | -2.74 | $32.93 | 221637 |
| 2025-01-27 | -22.78 | $27.75 | 64183 |
| 2025-01-24 | -20.21 | $27.92 | 27700 |
| 2025-01-23 | -8.45 | $28.37 | 25788 |
| 2025-01-22 | -7.97 | $28.40 | 55300 |
| 2025-01-21 | -16.77 | $26.75 | 47000 |
| 2025-01-17 | -57.93 | $25.44 | 60630 |
| 2025-01-16 | -54.96 | $26.31 | 28700 |
| 2025-01-15 | -57.57 | $26.22 | 34100 |
| 2025-01-14 | -81.21 | $24.22 | 30334 |
| 2025-01-13 | -91.25 | $23.37 | 49643 |
| 2025-01-10 | -87.22 | $24.40 | 45826 |
| 2025-01-08 | -67.67 | $25.90 | 78800 |
| 2025-01-07 | -65.32 | $26.08 | 92318 |
| 2025-01-06 | -52.67 | $27.05 | 99000 |
| 2025-01-03 | -67.01 | $25.95 | 54056 |
| 2025-01-02 | -88.01 | $24.34 | 48800 |
| 2024-12-31 | -97.26 | $23.63 | 77536 |
| 2024-12-30 | -85.64 | $24.71 | 65610 |
| 2024-12-27 | -74.90 | $25.51 | 38547 |
| 2024-12-26 | -55.03 | $26.99 | 41938 |
| 2024-12-24 | -53.15 | $27.13 | 38130 |
| 2024-12-23 | -60.54 | $26.58 | 82318 |
| 2024-12-20 | -59.06 | $26.69 | 47612 |
| 2024-12-19 | -80.27 | $25.11 | 54809 |
| 2024-12-18 | -81.61 | $25.01 | 83900 |
| 2024-12-17 | -26.85 | $29.09 | 142106 |
| 2024-12-16 | -2.15 | $30.93 | 115000 |
| 2024-12-13 | -29.55 | $27.88 | 54404 |
| 2024-12-12 | -35.30 | $27.52 | 18400 |
| 2024-12-11 | -40.10 | $27.22 | 72400 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
31.91
2026-07-16
Close Price
$72.41
Vol: 37236
Average Directional Index - Detailed Analysis
Minimum
3.14
Average
20.19
Maximum
38.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 31.91 | $72.41 | 37236 |
| 2026-07-15 | 31.48 | $73.24 | 129331 |
| 2026-07-14 | 30.60 | $75.78 | 233311 |
| 2026-07-13 | 29.90 | $61.25 | 79318 |
| 2026-07-10 | 30.04 | $60.55 | 143900 |
| 2026-07-09 | 29.70 | $68.36 | 55000 |
| 2026-07-08 | 29.30 | $63.27 | 84543 |
| 2026-07-07 | 29.04 | $65.81 | 111471 |
| 2026-07-06 | 28.04 | $69.69 | 169800 |
| 2026-07-02 | 27.00 | $65.40 | 118636 |
| 2026-07-01 | 26.33 | $65.49 | 110241 |
| 2026-06-30 | 25.76 | $63.82 | 78500 |
| 2026-06-29 | 25.43 | $60.64 | 247400 |
| 2026-06-26 | 25.21 | $54.26 | 175924 |
| 2026-06-25 | 25.72 | $51.11 | 78130 |
| 2026-06-24 | 26.46 | $50.11 | 105500 |
| 2026-06-23 | 27.33 | $51.48 | 132355 |
| 2026-06-22 | 28.25 | $50.70 | 256006 |
| 2026-06-18 | 28.96 | $52.23 | 139400 |
| 2026-06-17 | 29.95 | $51.92 | 116400 |
| 2026-06-16 | 30.78 | $51.42 | 121610 |
| 2026-06-15 | 31.64 | $53.64 | 117038 |
| 2026-06-12 | 32.49 | $52.07 | 88724 |
| 2026-06-11 | 33.20 | $53.52 | 160920 |
| 2026-06-10 | 34.02 | $47.29 | 99400 |
| 2026-06-09 | 35.34 | $46.97 | 203603 |
| 2026-06-08 | 36.74 | $48.79 | 192200 |
| 2026-06-05 | 37.61 | $50.62 | 257121 |
| 2026-06-04 | 38.18 | $58.59 | 589900 |
| 2026-06-03 | 38.77 | $63.71 | 635145 |
| 2026-06-02 | 37.40 | $67.02 | 384600 |
| 2026-06-01 | 35.81 | $69.86 | 515821 |
| 2026-05-29 | 34.15 | $61.36 | 447375 |
| 2026-05-28 | 32.79 | $52.01 | 104686 |
| 2026-05-27 | 31.94 | $48.07 | 222289 |
| 2026-05-26 | 31.25 | $52.22 | 161364 |
| 2026-05-22 | 29.55 | $51.16 | 122744 |
| 2026-05-21 | 27.61 | $48.92 | 111100 |
| 2026-05-20 | 25.71 | $49.25 | 209334 |
| 2026-05-19 | 23.79 | $44.35 | 270705 |
| 2026-05-18 | 21.93 | $44.82 | 241100 |
| 2026-05-15 | 20.12 | $41.33 | 213338 |
| 2026-05-14 | 18.49 | $39.56 | 159802 |
| 2026-05-13 | 16.97 | $37.20 | 191240 |
| 2026-05-12 | 15.60 | $35.20 | 217700 |
| 2026-05-11 | 14.40 | $34.76 | 240035 |
| 2026-05-08 | 13.30 | $32.86 | 324249 |
| 2026-05-07 | 12.39 | $30.32 | 476503 |
| 2026-05-06 | 11.87 | $26.12 | 173037 |
| 2026-05-05 | 12.01 | $27.11 | 139400 |
| 2026-05-04 | 11.89 | $26.30 | 136427 |
| 2026-05-01 | 11.97 | $24.83 | 138895 |
| 2026-04-30 | 12.42 | $23.73 | 192900 |
| 2026-04-29 | 13.04 | $24.44 | 102724 |
| 2026-04-28 | 13.43 | $24.91 | 141434 |
| 2026-04-27 | 13.64 | $24.87 | 221929 |
| 2026-04-24 | 13.99 | $24.20 | 216000 |
| 2026-04-23 | 14.52 | $23.80 | 340349 |
| 2026-04-22 | 15.05 | $26.30 | 312600 |
| 2026-04-21 | 15.13 | $24.44 | 474749 |
| 2026-04-20 | 15.42 | $22.71 | 329634 |
| 2026-04-17 | 16.11 | $21.76 | 279020 |
| 2026-04-16 | 16.90 | $21.25 | 256800 |
| 2026-04-15 | 17.56 | $20.53 | 296330 |
| 2026-04-14 | 17.92 | $19.35 | 492600 |
| 2026-04-13 | 18.29 | $19.72 | 442700 |
| 2026-04-10 | 18.46 | $17.60 | 789736 |
| 2026-04-09 | 18.54 | $19.12 | 560547 |
| 2026-04-08 | 19.13 | $22.55 | 261300 |
| 2026-04-07 | 19.67 | $22.16 | 222700 |
| 2026-04-06 | 20.46 | $19.74 | 131805 |
| 2026-04-02 | 20.69 | $19.79 | 128600 |
| 2026-04-01 | 20.73 | $19.27 | 181830 |
| 2026-03-31 | 20.70 | $18.95 | 257648 |
| 2026-03-30 | 20.54 | $18.04 | 292722 |
| 2026-03-27 | 20.29 | $17.06 | 399600 |
| 2026-03-26 | 19.52 | $19.31 | 299815 |
| 2026-03-25 | 19.08 | $18.71 | 171348 |
| 2026-03-24 | 18.67 | $19.37 | 219092 |
| 2026-03-23 | 18.38 | $21.49 | 166657 |
| 2026-03-20 | 18.45 | $21.04 | 205128 |
| 2026-03-19 | 18.54 | $23.18 | 126311 |
| 2026-03-18 | 19.10 | $24.04 | 153465 |
| 2026-03-17 | 19.96 | $23.78 | 212818 |
| 2026-03-16 | 20.75 | $22.80 | 322200 |
| 2026-03-13 | 21.68 | $24.80 | 125110 |
| 2026-03-12 | 22.64 | $24.77 | 160200 |
| 2026-03-11 | 23.52 | $24.94 | 235896 |
| 2026-03-10 | 24.45 | $24.25 | 347200 |
| 2026-03-09 | 25.54 | $24.01 | 317300 |
| 2026-03-06 | 26.85 | $23.52 | 466500 |
| 2026-03-05 | 28.10 | $23.25 | 678330 |
| 2026-03-04 | 29.33 | $21.29 | 783300 |
| 2026-03-03 | 30.06 | $19.72 | 1.1M |
| 2026-03-02 | 30.44 | $19.08 | 459719 |
| 2026-02-27 | 30.63 | $17.82 | 280117 |
| 2026-02-26 | 30.42 | $18.74 | 482900 |
| 2026-02-25 | 30.30 | $17.10 | 472700 |
| 2026-02-24 | 29.61 | $15.88 | 592226 |
| 2026-02-23 | 28.73 | $15.90 | 1.4M |
| 2026-02-20 | 27.80 | $19.86 | 528808 |
| 2026-02-19 | 27.43 | $23.58 | 128799 |
| 2026-02-18 | 27.52 | $22.96 | 119941 |
| 2026-02-17 | 27.52 | $22.78 | 254525 |
| 2026-02-13 | 27.52 | $24.53 | 216408 |
| 2026-02-12 | 27.82 | $22.63 | 132920 |
| 2026-02-11 | 27.72 | $23.13 | 116248 |
| 2026-02-10 | 27.48 | $22.90 | 186800 |
| 2026-02-09 | 27.23 | $22.30 | 203234 |
| 2026-02-06 | 26.67 | $20.91 | 293441 |
| 2026-02-05 | 25.61 | $19.14 | 352500 |
| 2026-02-04 | 24.49 | $23.45 | 404625 |
| 2026-02-03 | 23.72 | $24.20 | 242134 |
| 2026-02-02 | 23.14 | $26.27 | 101531 |
| 2026-01-30 | 22.94 | $26.54 | 171497 |
| 2026-01-29 | 22.84 | $27.00 | 296900 |
| 2026-01-28 | 22.73 | $30.15 | 129700 |
| 2026-01-27 | 23.73 | $31.24 | 266700 |
| 2026-01-26 | 24.98 | $30.24 | 142145 |
| 2026-01-23 | 25.58 | $28.18 | 74600 |
| 2026-01-22 | 25.64 | $28.48 | 77700 |
| 2026-01-21 | 25.55 | $27.36 | 121800 |
| 2026-01-20 | 25.45 | $27.02 | 94213 |
| 2026-01-16 | 25.11 | $28.55 | 177700 |
| 2026-01-15 | 24.85 | $28.59 | 189016 |
| 2026-01-14 | 24.75 | $29.34 | 158800 |
| 2026-01-13 | 24.70 | $30.39 | 90771 |
| 2026-01-12 | 24.90 | $30.18 | 162300 |
| 2026-01-09 | 24.79 | $30.78 | 160138 |
| 2026-01-08 | 24.88 | $29.89 | 148700 |
| 2026-01-07 | 24.98 | $32.45 | 265000 |
| 2026-01-06 | 25.20 | $29.35 | 84400 |
| 2026-01-05 | 24.18 | $29.11 | 115491 |
| 2026-01-02 | 23.20 | $28.74 | 147143 |
| 2025-12-31 | 22.17 | $30.81 | 58677 |
| 2025-12-30 | 21.53 | $31.95 | 62543 |
| 2025-12-29 | 21.00 | $31.78 | 26227 |
| 2025-12-26 | 20.49 | $32.46 | 39730 |
| 2025-12-24 | 19.97 | $32.29 | 26116 |
| 2025-12-23 | 19.43 | $32.41 | 71745 |
| 2025-12-22 | 18.91 | $33.05 | 52737 |
| 2025-12-19 | 18.41 | $32.67 | 48855 |
| 2025-12-18 | 17.97 | $32.22 | 78614 |
| 2025-12-17 | 17.25 | $31.14 | 105101 |
| 2025-12-16 | 16.49 | $33.80 | 38772 |
| 2025-12-15 | 16.01 | $33.68 | 46434 |
| 2025-12-12 | 15.60 | $36.10 | 70136 |
| 2025-12-11 | 15.45 | $38.03 | 73184 |
| 2025-12-10 | 15.75 | $38.47 | 100985 |
| 2025-12-09 | 15.80 | $38.29 | 89523 |
| 2025-12-08 | 16.00 | $37.84 | 47749 |
| 2025-12-05 | 15.83 | $37.27 | 204717 |
| 2025-12-04 | 15.65 | $37.54 | 145000 |
| 2025-12-03 | 15.53 | $39.16 | 663300 |
| 2025-12-02 | 15.37 | $38.40 | 620127 |
| 2025-12-01 | 15.74 | $36.47 | 90922 |
| 2025-11-28 | 15.60 | $37.18 | 42500 |
| 2025-11-26 | 15.66 | $36.15 | 87253 |
| 2025-11-25 | 15.73 | $37.72 | 45906 |
| 2025-11-24 | 15.78 | $36.95 | 78523 |
| 2025-11-21 | 15.69 | $34.70 | 153716 |
| 2025-11-20 | 15.28 | $36.28 | 89900 |
| 2025-11-19 | 15.43 | $39.19 | 53191 |
| 2025-11-18 | 15.04 | $38.29 | 61339 |
| 2025-11-17 | 14.71 | $40.64 | 55579 |
| 2025-11-14 | 14.74 | $41.90 | 108777 |
| 2025-11-13 | 14.78 | $40.80 | 93026 |
| 2025-11-12 | 15.35 | $43.46 | 110425 |
| 2025-11-11 | 15.63 | $45.15 | 116852 |
| 2025-11-10 | 15.60 | $45.36 | 89741 |
| 2025-11-07 | 15.57 | $42.53 | 96878 |
| 2025-11-06 | 16.13 | $41.53 | 185126 |
| 2025-11-05 | 16.77 | $41.74 | 62814 |
| 2025-11-04 | 17.06 | $41.67 | 133400 |
| 2025-11-03 | 17.16 | $44.75 | 138147 |
| 2025-10-31 | 16.53 | $43.21 | 133100 |
| 2025-10-30 | 16.05 | $42.73 | 109844 |
| 2025-10-29 | 15.56 | $43.64 | 119004 |
| 2025-10-28 | 15.06 | $44.08 | 235697 |
| 2025-10-27 | 14.34 | $41.39 | 128306 |
| 2025-10-24 | 14.11 | $41.04 | 232637 |
| 2025-10-23 | 13.87 | $40.35 | 369438 |
| 2025-10-22 | 14.02 | $37.09 | 126011 |
| 2025-10-21 | 14.70 | $37.76 | 94700 |
| 2025-10-20 | 15.28 | $37.67 | 190341 |
| 2025-10-17 | 15.99 | $34.95 | 67536 |
| 2025-10-16 | 16.14 | $34.58 | 150242 |
| 2025-10-15 | 16.30 | $35.58 | 107761 |
| 2025-10-14 | 16.82 | $35.72 | 253500 |
| 2025-10-13 | 17.50 | $38.63 | 143687 |
| 2025-10-10 | 18.22 | $36.36 | 369221 |
| 2025-10-09 | 18.98 | $38.76 | 140104 |
| 2025-10-08 | 19.36 | $39.00 | 330600 |
| 2025-10-07 | 19.80 | $35.43 | 116500 |
| 2025-10-06 | 20.71 | $36.98 | 140805 |
| 2025-10-03 | 20.83 | $36.10 | 125713 |
| 2025-10-02 | 21.04 | $37.12 | 142925 |
| 2025-10-01 | 20.86 | $37.65 | 140400 |
| 2025-09-30 | 20.73 | $36.30 | 150341 |
| 2025-09-29 | 20.92 | $36.09 | 174600 |
| 2025-09-26 | 20.93 | $35.15 | 128230 |
| 2025-09-25 | 21.18 | $33.90 | 158307 |
| 2025-09-24 | 21.49 | $34.43 | 143675 |
| 2025-09-23 | 21.56 | $35.56 | 130400 |
| 2025-09-22 | 21.31 | $36.98 | 340982 |
| 2025-09-19 | 20.74 | $38.36 | 247515 |
| 2025-09-18 | 19.63 | $38.48 | 795200 |
| 2025-09-17 | 18.53 | $30.54 | 348005 |
| 2025-09-16 | 18.93 | $30.60 | 213643 |
| 2025-09-15 | 19.62 | $30.58 | 227648 |
| 2025-09-12 | 20.20 | $29.40 | 241100 |
| 2025-09-11 | 21.10 | $29.10 | 315834 |
| 2025-09-10 | 22.15 | $27.97 | 269400 |
| 2025-09-09 | 23.03 | $27.90 | 176300 |
| 2025-09-08 | 23.83 | $28.45 | 230300 |
| 2025-09-05 | 24.59 | $27.06 | 195936 |
| 2025-09-04 | 24.82 | $26.46 | 193200 |
| 2025-09-03 | 24.95 | $26.46 | 277800 |
| 2025-09-02 | 25.15 | $26.53 | 296400 |
| 2025-08-29 | 25.47 | $27.95 | 464727 |
| 2025-08-28 | 26.25 | $30.45 | 1.1M |
| 2025-08-27 | 26.78 | $27.94 | 911826 |
| 2025-08-26 | 26.52 | $27.64 | 306843 |
| 2025-08-25 | 26.09 | $27.57 | 217200 |
| 2025-08-22 | 25.70 | $27.65 | 172929 |
| 2025-08-21 | 25.23 | $26.94 | 56215 |
| 2025-08-20 | 24.34 | $27.69 | 108400 |
| 2025-08-19 | 23.41 | $27.44 | 171931 |
| 2025-08-18 | 22.58 | $28.69 | 126300 |
| 2025-08-15 | 21.85 | $28.89 | 84647 |
| 2025-08-14 | 21.12 | $28.54 | 144500 |
| 2025-08-13 | 20.34 | $29.54 | 151430 |
| 2025-08-12 | 19.74 | $30.02 | 160812 |
| 2025-08-11 | 18.95 | $28.70 | 153800 |
| 2025-08-08 | 17.90 | $28.39 | 231400 |
| 2025-08-07 | 16.82 | $28.91 | 363400 |
| 2025-08-06 | 15.72 | $32.34 | 131713 |
| 2025-08-05 | 15.06 | $30.99 | 215900 |
| 2025-08-04 | 14.37 | $33.05 | 83215 |
| 2025-08-01 | 13.91 | $31.83 | 112297 |
| 2025-07-31 | 13.30 | $32.91 | 93100 |
| 2025-07-30 | 13.11 | $34.47 | 122400 |
| 2025-07-29 | 12.82 | $34.62 | 135421 |
| 2025-07-28 | 12.68 | $35.50 | 116334 |
| 2025-07-25 | 12.82 | $35.13 | 93540 |
| 2025-07-24 | 12.72 | $34.16 | 108207 |
| 2025-07-23 | 12.50 | $34.30 | 173011 |
| 2025-07-22 | 12.28 | $35.60 | 106800 |
| 2025-07-21 | 12.51 | $37.32 | 313921 |
| 2025-07-18 | 12.93 | $36.42 | 136219 |
| 2025-07-17 | 12.85 | $35.64 | 112792 |
| 2025-07-16 | 12.65 | $35.61 | 115446 |
| 2025-07-15 | 12.43 | $36.05 | 150400 |
| 2025-07-14 | 12.37 | $36.59 | 204028 |
| 2025-07-11 | 12.30 | $37.01 | 164743 |
| 2025-07-10 | 12.62 | $38.54 | 299306 |
| 2025-07-09 | 13.27 | $42.56 | 79122 |
| 2025-07-08 | 13.09 | $41.70 | 89800 |
| 2025-07-07 | 13.04 | $41.49 | 170749 |
| 2025-07-03 | 13.02 | $42.75 | 155900 |
| 2025-07-02 | 12.93 | $40.06 | 87139 |
| 2025-07-01 | 13.57 | $39.47 | 204171 |
| 2025-06-30 | 14.24 | $42.32 | 111037 |
| 2025-06-27 | 14.05 | $40.75 | 311436 |
| 2025-06-26 | 14.01 | $41.64 | 156644 |
| 2025-06-25 | 13.98 | $39.94 | 160033 |
| 2025-06-24 | 14.17 | $38.64 | 261893 |
| 2025-06-23 | 14.58 | $39.66 | 455118 |
| 2025-06-20 | 15.01 | $37.23 | 141566 |
| 2025-06-18 | 14.95 | $38.64 | 117580 |
| 2025-06-17 | 14.66 | $39.81 | 163035 |
| 2025-06-16 | 14.35 | $37.83 | 128104 |
| 2025-06-13 | 14.22 | $38.04 | 141938 |
| 2025-06-12 | 14.11 | $38.28 | 195000 |
| 2025-06-11 | 14.00 | $37.51 | 260230 |
| 2025-06-10 | 14.13 | $36.18 | 105700 |
| 2025-06-09 | 14.55 | $35.70 | 119191 |
| 2025-06-06 | 14.95 | $36.24 | 262730 |
| 2025-06-05 | 15.21 | $35.44 | 439200 |
| 2025-06-04 | 15.78 | $35.18 | 1.4M |
| 2025-06-03 | 16.38 | $39.73 | 855330 |
| 2025-06-02 | 15.72 | $38.30 | 269400 |
| 2025-05-30 | 15.34 | $37.13 | 165500 |
| 2025-05-29 | 15.13 | $35.23 | 264131 |
| 2025-05-28 | 14.91 | $36.73 | 72400 |
| 2025-05-27 | 14.17 | $37.39 | 185700 |
| 2025-05-23 | 13.39 | $34.82 | 384606 |
| 2025-05-22 | 12.94 | $33.14 | 79800 |
| 2025-05-21 | 12.76 | $31.73 | 173916 |
| 2025-05-20 | 12.45 | $32.90 | 58902 |
| 2025-05-19 | 12.36 | $33.23 | 73516 |
| 2025-05-16 | 12.25 | $32.67 | 99400 |
| 2025-05-15 | 12.26 | $31.29 | 73855 |
| 2025-05-14 | 12.44 | $31.98 | 101428 |
| 2025-05-13 | 12.35 | $32.66 | 97344 |
| 2025-05-12 | 12.25 | $31.24 | 175734 |
| 2025-05-09 | 12.59 | $28.61 | 204542 |
| 2025-05-08 | 13.22 | $31.24 | 109056 |
| 2025-05-07 | 13.23 | $30.38 | 193600 |
| 2025-05-06 | 13.33 | $33.65 | 71700 |
| 2025-05-05 | 12.92 | $33.68 | 88299 |
| 2025-05-02 | 12.33 | $33.23 | 71301 |
| 2025-05-01 | 11.88 | $31.89 | 86940 |
| 2025-04-30 | 11.50 | $31.53 | 124200 |
| 2025-04-29 | 11.34 | $31.74 | 69806 |
| 2025-04-28 | 10.87 | $30.75 | 113138 |
| 2025-04-25 | 10.50 | $31.01 | 128451 |
| 2025-04-24 | 10.13 | $29.53 | 198100 |
| 2025-04-23 | 9.96 | $25.67 | 204640 |
| 2025-04-22 | 10.20 | $23.49 | 72900 |
| 2025-04-21 | 10.50 | $22.86 | 115955 |
| 2025-04-17 | 10.75 | $24.54 | 78331 |
| 2025-04-16 | 11.19 | $25.18 | 128511 |
| 2025-04-15 | 11.64 | $26.90 | 187439 |
| 2025-04-14 | 11.92 | $25.07 | 99102 |
| 2025-04-11 | 12.47 | $24.88 | 122400 |
| 2025-04-10 | 12.97 | $23.78 | 175800 |
| 2025-04-09 | 13.40 | $25.00 | 474603 |
| 2025-04-08 | 13.85 | $18.93 | 203324 |
| 2025-04-07 | 13.64 | $18.79 | 282946 |
| 2025-04-04 | 13.16 | $18.52 | 248616 |
| 2025-04-03 | 12.84 | $21.83 | 133100 |
| 2025-04-02 | 13.14 | $25.07 | 132214 |
| 2025-04-01 | 13.72 | $23.91 | 109960 |
| 2025-03-31 | 13.97 | $22.57 | 90037 |
| 2025-03-28 | 13.98 | $23.19 | 136747 |
| 2025-03-27 | 14.32 | $24.54 | 44972 |
| 2025-03-26 | 14.87 | $25.20 | 104800 |
| 2025-03-25 | 15.61 | $27.13 | 237600 |
| 2025-03-24 | 16.16 | $25.44 | 168100 |
| 2025-03-21 | 16.79 | $24.01 | 139401 |
| 2025-03-20 | 17.40 | $25.00 | 123348 |
| 2025-03-19 | 18.29 | $25.89 | 173121 |
| 2025-03-18 | 19.22 | $24.30 | 132382 |
| 2025-03-17 | 19.92 | $24.55 | 199018 |
| 2025-03-14 | 20.65 | $23.04 | 133449 |
| 2025-03-13 | 21.01 | $20.53 | 188910 |
| 2025-03-12 | 21.22 | $22.34 | 278840 |
| 2025-03-11 | 21.58 | $20.25 | 346969 |
| 2025-03-10 | 21.73 | $17.83 | 177047 |
| 2025-03-07 | 21.56 | $20.91 | 262575 |
| 2025-03-06 | 21.60 | $22.79 | 279409 |
| 2025-03-05 | 22.19 | $25.24 | 617509 |
| 2025-03-04 | 22.68 | $29.01 | 491125 |
| 2025-03-03 | 23.79 | $27.96 | 239600 |
| 2025-02-28 | 24.77 | $28.98 | 128752 |
| 2025-02-27 | 25.94 | $27.68 | 190797 |
| 2025-02-26 | 27.25 | $29.87 | 163900 |
| 2025-02-25 | 28.49 | $27.62 | 117229 |
| 2025-02-24 | 29.41 | $29.45 | 139000 |
| 2025-02-21 | 30.71 | $31.80 | 158300 |
| 2025-02-20 | 31.85 | $36.85 | 272383 |
| 2025-02-19 | 32.52 | $39.27 | 135200 |
| 2025-02-18 | 31.82 | $40.22 | 132395 |
| 2025-02-14 | 31.01 | $39.60 | 134164 |
| 2025-02-13 | 30.21 | $40.00 | 158100 |
| 2025-02-12 | 29.37 | $36.87 | 108318 |
| 2025-02-11 | 28.84 | $36.42 | 109396 |
| 2025-02-10 | 28.35 | $35.93 | 133156 |
| 2025-02-07 | 27.91 | $34.75 | 104727 |
| 2025-02-06 | 27.45 | $34.54 | 100300 |
| 2025-02-05 | 27.18 | $33.75 | 147110 |
| 2025-02-04 | 26.95 | $32.54 | 76400 |
| 2025-02-03 | 26.95 | $31.06 | 137600 |
| 2025-01-31 | 27.16 | $31.16 | 159225 |
| 2025-01-30 | 26.79 | $30.99 | 107506 |
| 2025-01-29 | 26.51 | $30.95 | 138235 |
| 2025-01-28 | 26.21 | $32.93 | 221637 |
| 2025-01-27 | 25.90 | $27.75 | 64183 |
| 2025-01-24 | 26.23 | $27.92 | 27700 |
| 2025-01-23 | 26.01 | $28.37 | 25788 |
| 2025-01-22 | 25.92 | $28.40 | 55300 |
| 2025-01-21 | 25.82 | $26.75 | 47000 |
| 2025-01-17 | 26.02 | $25.44 | 60630 |
| 2025-01-16 | 26.23 | $26.31 | 28700 |
| 2025-01-15 | 25.93 | $26.22 | 34100 |
| 2025-01-14 | 25.69 | $24.22 | 30334 |
| 2025-01-13 | 25.72 | $23.37 | 49643 |
| 2025-01-10 | 25.89 | $24.40 | 45826 |
| 2025-01-08 | 25.79 | $25.90 | 78800 |
| 2025-01-07 | 25.39 | $26.08 | 92318 |
| 2025-01-06 | 24.83 | $27.05 | 99000 |
| 2025-01-03 | 24.29 | $25.95 | 54056 |
| 2025-01-02 | 23.87 | $24.34 | 48800 |
| 2024-12-31 | 23.58 | $23.63 | 77536 |
| 2024-12-30 | 23.28 | $24.71 | 65610 |
| 2024-12-27 | 22.81 | $25.51 | 38547 |
| 2024-12-26 | 22.16 | $26.99 | 41938 |
| 2024-12-24 | 21.01 | $27.13 | 38130 |
| 2024-12-23 | 19.81 | $26.58 | 82318 |
| 2024-12-20 | 18.54 | $26.69 | 47612 |
| 2024-12-19 | 17.21 | $25.11 | 54809 |
| 2024-12-18 | 15.68 | $25.01 | 83900 |
| 2024-12-17 | 14.07 | $29.09 | 142106 |
| 2024-12-16 | 11.47 | $30.93 | 115000 |
| 2024-12-13 | 8.73 | $27.88 | 54404 |
| 2024-12-12 | 5.99 | $27.52 | 18400 |
| 2024-12-11 | 3.14 | $27.22 | 72400 |
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