Is CoreWeave, Inc. Class A Common Stock (CRWV) a Buy, Sell, or Hold?
Enter your email address below for free access to our CoreWeave, Inc. Class A Common Stock (CRWV) research center and poll results.
NASDAQ : CRWV
CoreWeave, Inc. Class A Common Stock
$77.12 USD
-$2.82 (-3.53%)
- Volume
- 24.01M
- Average Volume
- 28.94M
- Market Capitalization
- $42.07B
- P/E Ratio
- -24.80
- Dividend Yield
- 0.00%
- Price Target
- $150.00
- Year High
- $153.20
- Year Low
- $63.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.31
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
93.04
2026-07-16
Close Price
$72.91
Vol: 24.7M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.06
Average
102.81
Maximum
160.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 93.04 | $72.91 | 24.7M |
| 2026-07-15 | 95.24 | $77.12 | 24.1M |
| 2026-07-14 | 96.72 | $79.94 | 26.0M |
| 2026-07-13 | 97.75 | $83.31 | 18.6M |
| 2026-07-10 | 98.37 | $88.88 | 12.7M |
| 2026-07-09 | 98.71 | $89.70 | 24.8M |
| 2026-07-08 | 99.15 | $90.00 | 23.9M |
| 2026-07-07 | 99.77 | $83.53 | 23.5M |
| 2026-07-06 | 100.61 | $86.46 | 21.9M |
| 2026-07-02 | 101.69 | $81.75 | 32.8M |
| 2026-07-01 | 103.15 | $85.69 | 60.9M |
| 2026-06-30 | 104.83 | $99.54 | 18.8M |
| 2026-06-29 | 106.09 | $95.51 | 22.0M |
| 2026-06-26 | 106.79 | $96.58 | 47.7M |
| 2026-06-25 | 107.31 | $98.76 | 21.8M |
| 2026-06-24 | 107.58 | $100.88 | 22.1M |
| 2026-06-23 | 107.83 | $105.72 | 25.3M |
| 2026-06-22 | 107.82 | $111.29 | 29.9M |
| 2026-06-18 | 107.63 | $117.95 | 65.5M |
| 2026-06-17 | 106.80 | $115.21 | 26.7M |
| 2026-06-16 | 106.03 | $117.03 | 42.8M |
| 2026-06-15 | 105.37 | $106.71 | 22.0M |
| 2026-06-12 | 105.40 | $100.55 | 36.3M |
| 2026-06-11 | 106.08 | $95.74 | 22.7M |
| 2026-06-10 | 106.86 | $95.61 | 17.9M |
| 2026-06-09 | 107.47 | $98.45 | 26.9M |
| 2026-06-08 | 108.28 | $102.37 | 23.4M |
| 2026-06-05 | 108.87 | $100.39 | 32.5M |
| 2026-06-04 | 110.29 | $108.03 | 26.8M |
| 2026-06-03 | 111.79 | $110.93 | 26.5M |
| 2026-06-02 | 112.64 | $119.27 | 34.8M |
| 2026-06-01 | 112.94 | $124.82 | 58.3M |
| 2026-05-29 | 112.65 | $109.53 | 28.2M |
| 2026-05-28 | 112.76 | $106.86 | 23.4M |
| 2026-05-27 | 113.12 | $104.27 | 24.2M |
| 2026-05-26 | 113.19 | $105.89 | 21.5M |
| 2026-05-22 | 113.49 | $105.49 | 20.0M |
| 2026-05-21 | 113.73 | $107.58 | 31.9M |
| 2026-05-20 | 114.22 | $101.28 | 21.7M |
| 2026-05-19 | 115.28 | $99.81 | 29.8M |
| 2026-05-18 | 116.05 | $103.77 | 38.7M |
| 2026-05-15 | 116.73 | $107.30 | 22.0M |
| 2026-05-14 | 117.21 | $114.22 | 27.7M |
| 2026-05-13 | 117.48 | $111.31 | 23.6M |
| 2026-05-12 | 117.85 | $107.75 | 32.9M |
| 2026-05-11 | 118.32 | $114.70 | 27.7M |
| 2026-05-08 | 118.10 | $114.15 | 48.5M |
| 2026-05-07 | 117.49 | $128.84 | 41.4M |
| 2026-05-06 | 115.65 | $137.98 | 31.7M |
| 2026-05-05 | 113.19 | $127.89 | 23.0M |
| 2026-05-04 | 111.06 | $125.43 | 30.2M |
| 2026-05-01 | 108.84 | $119.01 | 27.4M |
| 2026-04-30 | 107.00 | $111.60 | 25.3M |
| 2026-04-29 | 105.34 | $114.19 | 27.8M |
| 2026-04-28 | 103.50 | $105.53 | 27.8M |
| 2026-04-27 | 101.69 | $112.06 | 24.9M |
| 2026-04-24 | 99.82 | $110.14 | 33.9M |
| 2026-04-23 | 98.34 | $117.42 | 21.7M |
| 2026-04-22 | 96.85 | $122.54 | 31.9M |
| 2026-04-21 | 94.87 | $115.16 | 18.7M |
| 2026-04-20 | 93.21 | $117.43 | 29.5M |
| 2026-04-17 | 91.41 | $116.85 | 24.7M |
| 2026-04-16 | 89.60 | $119.56 | 28.9M |
| 2026-04-15 | 87.77 | $118.69 | 43.3M |
| 2026-04-14 | 85.94 | $117.20 | 46.6M |
| 2026-04-13 | 84.37 | $110.27 | 56.0M |
| 2026-04-10 | 82.91 | $102.00 | 83.4M |
| 2026-04-09 | 81.81 | $92.00 | 65.5M |
| 2026-04-08 | 81.30 | $88.90 | 19.5M |
| 2026-04-07 | 80.60 | $85.24 | 16.3M |
| 2026-04-06 | 80.06 | $80.94 | 16.9M |
| 2026-04-02 | 79.67 | $82.24 | 21.0M |
| 2026-04-01 | 79.29 | $78.44 | 28.6M |
| 2026-03-31 | 79.35 | $77.47 | 27.9M |
| 2026-03-30 | 79.16 | $69.15 | 27.3M |
| 2026-03-27 | 79.61 | $74.81 | 22.2M |
| 2026-03-26 | 79.85 | $80.45 | 18.5M |
| 2026-03-25 | 80.70 | $87.58 | 19.1M |
| 2026-03-24 | 81.23 | $83.02 | 21.7M |
| 2026-03-23 | 82.04 | $81.96 | 19.8M |
| 2026-03-20 | 82.48 | $81.47 | 29.4M |
| 2026-03-19 | 82.87 | $80.66 | 19.5M |
| 2026-03-18 | 83.70 | $82.82 | 17.3M |
| 2026-03-17 | 84.33 | $82.12 | 17.3M |
| 2026-03-16 | 84.77 | $85.86 | 25.8M |
| 2026-03-13 | 85.28 | $81.11 | 17.7M |
| 2026-03-12 | 86.01 | $79.86 | 16.2M |
| 2026-03-11 | 86.78 | $81.96 | 33.7M |
| 2026-03-10 | 87.43 | $74.92 | 16.4M |
| 2026-03-09 | 88.53 | $74.41 | 21.6M |
| 2026-03-06 | 89.30 | $72.99 | 25.6M |
| 2026-03-05 | 89.39 | $74.82 | 22.7M |
| 2026-03-04 | 89.77 | $79.50 | 25.3M |
| 2026-03-03 | 90.30 | $73.78 | 24.5M |
| 2026-03-02 | 91.05 | $78.05 | 25.5M |
| 2026-02-27 | 91.81 | $79.56 | 67.9M |
| 2026-02-26 | 92.81 | $97.63 | 27.3M |
| 2026-02-25 | 93.23 | $98.01 | 20.9M |
| 2026-02-24 | 93.77 | $99.30 | 24.6M |
| 2026-02-23 | 93.72 | $90.84 | 21.8M |
| 2026-02-20 | 93.83 | $89.25 | 46.4M |
| 2026-02-19 | 93.96 | $97.14 | 10.8M |
| 2026-02-18 | 93.80 | $95.45 | 17.5M |
| 2026-02-17 | 93.79 | $91.00 | 17.5M |
| 2026-02-13 | 94.30 | $96.04 | 23.1M |
| 2026-02-12 | 94.25 | $95.70 | 20.4M |
| 2026-02-11 | 93.96 | $95.15 | 21.2M |
| 2026-02-10 | 93.57 | $95.11 | 14.1M |
| 2026-02-09 | 93.31 | $96.79 | 25.4M |
| 2026-02-06 | 92.48 | $89.95 | 36.9M |
| 2026-02-05 | 91.84 | $74.65 | 23.6M |
| 2026-02-04 | 91.96 | $82.46 | 26.2M |
| 2026-02-03 | 91.74 | $90.06 | 25.1M |
| 2026-02-02 | 91.08 | $88.94 | 19.5M |
| 2026-01-30 | 90.60 | $93.19 | 25.3M |
| 2026-01-29 | 89.52 | $99.53 | 30.9M |
| 2026-01-28 | 88.24 | $106.02 | 36.5M |
| 2026-01-27 | 86.68 | $108.86 | 49.2M |
| 2026-01-26 | 85.06 | $98.31 | 49.3M |
| 2026-01-23 | 84.09 | $92.98 | 20.4M |
| 2026-01-22 | 83.45 | $91.79 | 19.9M |
| 2026-01-21 | 83.10 | $94.05 | 29.7M |
| 2026-01-20 | 82.55 | $95.22 | 26.8M |
| 2026-01-16 | 81.17 | $101.23 | 34.8M |
| 2026-01-15 | 79.34 | $95.01 | 40.7M |
| 2026-01-14 | 78.06 | $89.80 | 28.4M |
| 2026-01-13 | 77.19 | $87.48 | 20.4M |
| 2026-01-12 | 76.75 | $89.93 | 43.6M |
| 2026-01-09 | 76.62 | $80.14 | 26.3M |
| 2026-01-08 | 77.02 | $77.09 | 20.5M |
| 2026-01-07 | 77.70 | $77.18 | 14.4M |
| 2026-01-06 | 78.15 | $77.94 | 25.5M |
| 2026-01-05 | 78.67 | $76.86 | 27.2M |
| 2026-01-02 | 79.11 | $79.32 | 30.1M |
| 2025-12-31 | 79.12 | $71.61 | 18.1M |
| 2025-12-30 | 79.34 | $73.90 | 13.3M |
| 2025-12-29 | 79.50 | $74.92 | 14.0M |
| 2025-12-26 | 79.41 | $76.42 | 14.1M |
| 2025-12-24 | 79.30 | $78.87 | 11.9M |
| 2025-12-23 | 78.92 | $80.26 | 22.2M |
| 2025-12-22 | 78.59 | $84.83 | 24.0M |
| 2025-12-19 | 77.93 | $83.00 | 70.6M |
| 2025-12-18 | 77.24 | $67.68 | 34.2M |
| 2025-12-17 | 77.60 | $64.55 | 48.2M |
| 2025-12-16 | 78.12 | $69.50 | 36.0M |
| 2025-12-15 | 78.41 | $72.35 | 31.4M |
| 2025-12-12 | 78.66 | $78.59 | 35.2M |
| 2025-12-11 | 78.65 | $87.38 | 26.9M |
| 2025-12-10 | 78.55 | $88.16 | 26.6M |
| 2025-12-09 | 78.56 | $90.66 | 34.4M |
| 2025-12-08 | 79.31 | $86.24 | 39.9M |
| 2025-12-05 | 80.20 | $88.30 | 20.1M |
| 2025-12-04 | 81.13 | $85.75 | 29.4M |
| 2025-12-03 | 82.56 | $79.36 | 19.9M |
| 2025-12-02 | 84.38 | $76.03 | 25.7M |
| 2025-12-01 | 86.90 | $77.06 | 25.4M |
| 2025-11-28 | 89.73 | $73.12 | 14.1M |
| 2025-11-26 | 92.63 | $74.29 | 28.8M |
| 2025-11-25 | 95.91 | $71.29 | 27.8M |
| 2025-11-24 | 99.08 | $73.60 | 29.9M |
| 2025-11-21 | 102.21 | $71.65 | 38.9M |
| 2025-11-20 | 105.25 | $69.21 | 41.0M |
| 2025-11-19 | 107.96 | $74.92 | 26.8M |
| 2025-11-18 | 110.29 | $74.90 | 33.5M |
| 2025-11-17 | 112.80 | $75.33 | 29.2M |
| 2025-11-14 | 115.38 | $77.36 | 52.5M |
| 2025-11-13 | 118.36 | $78.34 | 42.8M |
| 2025-11-12 | 121.53 | $85.43 | 41.7M |
| 2025-11-11 | 124.22 | $88.39 | 76.9M |
| 2025-11-10 | 126.50 | $105.61 | 43.6M |
| 2025-11-07 | 128.30 | $104.01 | 25.0M |
| 2025-11-06 | 130.02 | $106.93 | 26.2M |
| 2025-11-05 | 131.83 | $114.42 | 17.4M |
| 2025-11-04 | 133.11 | $115.75 | 18.6M |
| 2025-11-03 | 133.76 | $126.32 | 14.3M |
| 2025-10-31 | 134.14 | $133.71 | 16.1M |
| 2025-10-30 | 134.19 | $131.06 | 19.1M |
| 2025-10-29 | 134.54 | $139.93 | 19.8M |
| 2025-10-28 | 134.40 | $134.80 | 23.2M |
| 2025-10-27 | 134.50 | $136.06 | 13.7M |
| 2025-10-24 | 133.82 | $132.55 | 21.2M |
| 2025-10-23 | 133.21 | $123.34 | 14.7M |
| 2025-10-22 | 133.38 | $121.53 | 26.7M |
| 2025-10-21 | 133.97 | $125.06 | 24.4M |
| 2025-10-20 | 134.26 | $127.06 | 25.4M |
| 2025-10-17 | 134.57 | $136.87 | 30.3M |
| 2025-10-16 | 133.97 | $141.74 | 36.1M |
| 2025-10-15 | 132.95 | $139.24 | 20.7M |
| 2025-10-14 | 132.03 | $134.06 | 25.7M |
| 2025-10-13 | 131.27 | $141.62 | 20.8M |
| 2025-10-10 | 130.21 | $138.43 | 44.5M |
| 2025-10-09 | 128.89 | $143.08 | 24.6M |
| 2025-10-08 | 127.37 | $139.98 | 34.4M |
| 2025-10-07 | 126.23 | $128.83 | 26.8M |
| 2025-10-06 | 124.80 | $133.85 | 26.8M |
| 2025-10-03 | 122.78 | $134.79 | 23.4M |
| 2025-10-02 | 120.50 | $138.00 | 21.6M |
| 2025-10-01 | 117.97 | $137.05 | 22.7M |
| 2025-09-30 | 115.61 | $136.85 | 71.2M |
| 2025-09-29 | 113.44 | $122.52 | 22.5M |
| 2025-09-26 | 112.46 | $120.34 | 29.9M |
| 2025-09-25 | 111.58 | $126.66 | 48.9M |
| 2025-09-24 | 110.10 | $133.40 | 26.4M |
| 2025-09-23 | 108.00 | $130.89 | 29.1M |
| 2025-09-22 | 106.07 | $133.23 | 40.3M |
| 2025-09-19 | 104.11 | $124.86 | 47.6M |
| 2025-09-18 | 102.41 | $121.39 | 21.9M |
| 2025-09-17 | 100.91 | $120.86 | 24.4M |
| 2025-09-16 | 99.51 | $118.75 | 29.5M |
| 2025-09-15 | 98.42 | $120.47 | 37.5M |
| 2025-09-12 | 97.39 | $111.96 | 32.6M |
| 2025-09-11 | 96.77 | $112.69 | 25.2M |
| 2025-09-10 | 97.02 | $117.14 | 70.1M |
| 2025-09-09 | 98.60 | $100.22 | 40.3M |
| 2025-09-08 | 100.58 | $93.55 | 24.7M |
| 2025-09-05 | 102.38 | $89.09 | 18.4M |
| 2025-09-04 | 103.98 | $87.48 | 17.8M |
| 2025-09-03 | 105.12 | $89.88 | 18.9M |
| 2025-09-02 | 106.22 | $93.34 | 33.4M |
| 2025-08-29 | 106.85 | $103.04 | 24.2M |
| 2025-08-28 | 106.91 | $102.79 | 45.3M |
| 2025-08-27 | 107.47 | $96.93 | 32.7M |
| 2025-08-26 | 107.77 | $91.39 | 16.0M |
| 2025-08-25 | 108.64 | $92.38 | 14.8M |
| 2025-08-22 | 109.53 | $93.99 | 34.0M |
| 2025-08-21 | 110.61 | $90.79 | 27.3M |
| 2025-08-20 | 112.08 | $91.52 | 32.9M |
| 2025-08-19 | 113.80 | $92.89 | 32.2M |
| 2025-08-18 | 115.65 | $96.80 | 33.8M |
| 2025-08-15 | 117.05 | $99.97 | 52.7M |
| 2025-08-14 | 118.20 | $99.51 | 51.2M |
| 2025-08-13 | 119.84 | $117.76 | 37.2M |
| 2025-08-12 | 121.10 | $148.75 | 28.9M |
| 2025-08-11 | 120.69 | $139.78 | 19.4M |
| 2025-08-08 | 120.32 | $129.55 | 17.2M |
| 2025-08-07 | 120.14 | $121.08 | 17.7M |
| 2025-08-06 | 121.00 | $110.24 | 7.8M |
| 2025-08-05 | 123.14 | $111.84 | 11.9M |
| 2025-08-04 | 125.12 | $106.01 | 9.0M |
| 2025-08-01 | 127.81 | $104.14 | 13.1M |
| 2025-07-31 | 130.86 | $114.13 | 25.0M |
| 2025-07-30 | 132.74 | $102.89 | 11.1M |
| 2025-07-29 | 135.39 | $108.74 | 10.5M |
| 2025-07-28 | 138.11 | $110.28 | 9.6M |
| 2025-07-25 | 140.59 | $115.62 | 10.3M |
| 2025-07-24 | 142.72 | $120.00 | 7.6M |
| 2025-07-23 | 144.69 | $126.05 | 6.7M |
| 2025-07-22 | 147.02 | $129.77 | 9.4M |
| 2025-07-21 | 149.22 | $124.91 | 11.2M |
| 2025-07-18 | 152.15 | $123.02 | 12.9M |
| 2025-07-17 | 154.50 | $132.21 | 12.2M |
| 2025-07-16 | 156.48 | $143.04 | 10.9M |
| 2025-07-15 | 157.26 | $140.59 | 17.3M |
| 2025-07-14 | 157.59 | $132.38 | 11.4M |
| 2025-07-11 | 158.42 | $125.84 | 15.7M |
| 2025-07-10 | 159.61 | $138.29 | 16.5M |
| 2025-07-09 | 160.44 | $153.05 | 9.6M |
| 2025-07-08 | 160.89 | $151.45 | 12.0M |
| 2025-07-07 | 160.33 | $159.70 | 12.7M |
| 2025-07-03 | 159.10 | $165.20 | 10.4M |
| 2025-07-02 | 158.99 | $151.77 | 8.5M |
| 2025-07-01 | 158.93 | $155.94 | 10.9M |
| 2025-06-30 | 157.14 | $163.06 | 13.7M |
| 2025-06-27 | 154.55 | $159.99 | 17.4M |
| 2025-06-26 | 151.83 | $158.08 | 17.0M |
| 2025-06-25 | 149.73 | $159.50 | 17.8M |
| 2025-06-24 | 147.96 | $172.62 | 18.3M |
| 2025-06-23 | 144.46 | $173.68 | 26.8M |
| 2025-06-20 | 140.79 | $183.58 | 31.3M |
| 2025-06-18 | 136.98 | $170.00 | 19.9M |
| 2025-06-17 | 132.99 | $171.93 | 32.4M |
| 2025-06-16 | 128.72 | $158.50 | 19.8M |
| 2025-06-13 | 124.81 | $147.19 | 16.5M |
| 2025-06-12 | 120.74 | $148.97 | 15.2M |
| 2025-06-11 | 116.67 | $149.70 | 25.8M |
| 2025-06-10 | 112.34 | $154.90 | 24.3M |
| 2025-06-09 | 107.52 | $162.10 | 29.5M |
| 2025-06-06 | 101.99 | $140.16 | 23.2M |
| 2025-06-05 | 97.73 | $135.05 | 51.0M |
| 2025-06-04 | 93.66 | $163.10 | 55.4M |
| 2025-06-03 | 88.22 | $150.48 | 53.9M |
| 2025-06-02 | 83.24 | $120.20 | 26.3M |
| 2025-05-30 | 79.81 | $111.31 | 23.5M |
| 2025-05-29 | 76.46 | $105.55 | 38.6M |
| 2025-05-28 | 73.25 | $116.15 | 27.8M |
| 2025-05-27 | 69.58 | $123.97 | 38.0M |
| 2025-05-23 | 65.49 | $102.74 | 31.1M |
| 2025-05-22 | 62.43 | $100.16 | 61.0M |
| 2025-05-21 | 59.51 | $107.39 | 61.7M |
| 2025-05-20 | 56.22 | $90.24 | 35.0M |
| 2025-05-19 | 53.63 | $86.59 | 33.4M |
| 2025-05-16 | 51.07 | $80.30 | 43.0M |
| 2025-05-15 | 49.01 | $65.77 | 36.2M |
| 2025-05-14 | 47.76 | $67.46 | 25.1M |
| 2025-05-13 | 46.43 | $63.26 | 10.1M |
| 2025-05-12 | 45.44 | $58.49 | 10.6M |
| 2025-05-09 | 44.71 | $51.37 | 7.9M |
| 2025-05-08 | 44.25 | $55.00 | 6.3M |
| 2025-05-07 | 43.94 | $53.60 | 6.0M |
| 2025-05-06 | 43.44 | $54.30 | 9.6M |
| 2025-05-05 | 43.21 | $51.01 | 6.4M |
| 2025-05-02 | 43.06 | $51.57 | 9.2M |
| 2025-05-01 | 43.17 | $44.32 | 13.0M |
| 2025-04-30 | 44.02 | $41.30 | 6.1M |
| 2025-04-29 | 44.58 | $42.82 | 10.5M |
| 2025-04-28 | 44.30 | $42.02 | 5.2M |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
89.77
2026-07-16
Close Price
$72.91
Vol: 24.7M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
42.10
Average
102.69
Maximum
153.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 89.77 | $72.91 | 24.7M |
| 2026-07-15 | 91.54 | $77.12 | 24.1M |
| 2026-07-14 | 93.06 | $79.94 | 26.0M |
| 2026-07-13 | 94.44 | $83.31 | 18.6M |
| 2026-07-10 | 95.61 | $88.88 | 12.7M |
| 2026-07-09 | 96.32 | $89.70 | 24.8M |
| 2026-07-08 | 97.02 | $90.00 | 23.9M |
| 2026-07-07 | 97.75 | $83.53 | 23.5M |
| 2026-07-06 | 99.25 | $86.46 | 21.9M |
| 2026-07-02 | 100.60 | $81.75 | 32.8M |
| 2026-07-01 | 102.58 | $85.69 | 60.9M |
| 2026-06-30 | 104.36 | $99.54 | 18.8M |
| 2026-06-29 | 104.87 | $95.51 | 22.0M |
| 2026-06-26 | 105.85 | $96.58 | 47.7M |
| 2026-06-25 | 106.83 | $98.76 | 21.8M |
| 2026-06-24 | 107.68 | $100.88 | 22.1M |
| 2026-06-23 | 108.39 | $105.72 | 25.3M |
| 2026-06-22 | 108.68 | $111.29 | 29.9M |
| 2026-06-18 | 108.40 | $117.95 | 65.5M |
| 2026-06-17 | 107.40 | $115.21 | 26.7M |
| 2026-06-16 | 106.57 | $117.03 | 42.8M |
| 2026-06-15 | 105.47 | $106.71 | 22.0M |
| 2026-06-12 | 105.34 | $100.55 | 36.3M |
| 2026-06-11 | 105.85 | $95.74 | 22.7M |
| 2026-06-10 | 106.91 | $95.61 | 17.9M |
| 2026-06-09 | 108.10 | $98.45 | 26.9M |
| 2026-06-08 | 109.11 | $102.37 | 23.4M |
| 2026-06-05 | 109.82 | $100.39 | 32.5M |
| 2026-06-04 | 110.82 | $108.03 | 26.8M |
| 2026-06-03 | 111.11 | $110.93 | 26.5M |
| 2026-06-02 | 111.13 | $119.27 | 34.8M |
| 2026-06-01 | 110.27 | $124.82 | 58.3M |
| 2026-05-29 | 108.74 | $109.53 | 28.2M |
| 2026-05-28 | 108.66 | $106.86 | 23.4M |
| 2026-05-27 | 108.85 | $104.27 | 24.2M |
| 2026-05-26 | 109.33 | $105.89 | 21.5M |
| 2026-05-22 | 109.69 | $105.49 | 20.0M |
| 2026-05-21 | 110.14 | $107.58 | 31.9M |
| 2026-05-20 | 110.40 | $101.28 | 21.7M |
| 2026-05-19 | 111.36 | $99.81 | 29.8M |
| 2026-05-18 | 112.58 | $103.77 | 38.7M |
| 2026-05-15 | 113.51 | $107.30 | 22.0M |
| 2026-05-14 | 114.16 | $114.22 | 27.7M |
| 2026-05-13 | 114.16 | $111.31 | 23.6M |
| 2026-05-12 | 114.46 | $107.75 | 32.9M |
| 2026-05-11 | 115.16 | $114.70 | 27.7M |
| 2026-05-08 | 115.21 | $114.15 | 48.5M |
| 2026-05-07 | 115.32 | $128.84 | 41.4M |
| 2026-05-06 | 113.90 | $137.98 | 31.7M |
| 2026-05-05 | 111.36 | $127.89 | 23.0M |
| 2026-05-04 | 109.62 | $125.43 | 30.2M |
| 2026-05-01 | 107.96 | $119.01 | 27.4M |
| 2026-04-30 | 106.80 | $111.60 | 25.3M |
| 2026-04-29 | 106.29 | $114.19 | 27.8M |
| 2026-04-28 | 105.46 | $105.53 | 27.8M |
| 2026-04-27 | 105.45 | $112.06 | 24.9M |
| 2026-04-24 | 104.76 | $110.14 | 33.9M |
| 2026-04-23 | 104.19 | $117.42 | 21.7M |
| 2026-04-22 | 102.80 | $122.54 | 31.9M |
| 2026-04-21 | 100.72 | $115.16 | 18.7M |
| 2026-04-20 | 99.20 | $117.43 | 29.5M |
| 2026-04-17 | 97.28 | $116.85 | 24.7M |
| 2026-04-16 | 95.22 | $119.56 | 28.9M |
| 2026-04-15 | 92.66 | $118.69 | 43.3M |
| 2026-04-14 | 89.92 | $117.20 | 46.6M |
| 2026-04-13 | 87.04 | $110.27 | 56.0M |
| 2026-04-10 | 84.60 | $102.00 | 83.4M |
| 2026-04-09 | 82.77 | $92.00 | 65.5M |
| 2026-04-08 | 81.79 | $88.90 | 19.5M |
| 2026-04-07 | 81.05 | $85.24 | 16.3M |
| 2026-04-06 | 80.61 | $80.94 | 16.9M |
| 2026-04-02 | 80.57 | $82.24 | 21.0M |
| 2026-04-01 | 80.39 | $78.44 | 28.6M |
| 2026-03-31 | 80.60 | $77.47 | 27.9M |
| 2026-03-30 | 80.93 | $69.15 | 27.3M |
| 2026-03-27 | 82.17 | $74.81 | 22.2M |
| 2026-03-26 | 82.94 | $80.45 | 18.5M |
| 2026-03-25 | 83.21 | $87.58 | 19.1M |
| 2026-03-24 | 82.75 | $83.02 | 21.7M |
| 2026-03-23 | 82.72 | $81.96 | 19.8M |
| 2026-03-20 | 82.80 | $81.47 | 29.4M |
| 2026-03-19 | 82.94 | $80.66 | 19.5M |
| 2026-03-18 | 83.18 | $82.82 | 17.3M |
| 2026-03-17 | 83.21 | $82.12 | 17.3M |
| 2026-03-16 | 83.33 | $85.86 | 25.8M |
| 2026-03-13 | 83.06 | $81.11 | 17.7M |
| 2026-03-12 | 83.27 | $79.86 | 16.2M |
| 2026-03-11 | 83.63 | $81.96 | 33.7M |
| 2026-03-10 | 83.80 | $74.92 | 16.4M |
| 2026-03-09 | 84.74 | $74.41 | 21.6M |
| 2026-03-06 | 85.83 | $72.99 | 25.6M |
| 2026-03-05 | 87.18 | $74.82 | 22.7M |
| 2026-03-04 | 88.48 | $79.50 | 25.3M |
| 2026-03-03 | 89.42 | $73.78 | 24.5M |
| 2026-03-02 | 91.07 | $78.05 | 25.5M |
| 2026-02-27 | 92.44 | $79.56 | 67.9M |
| 2026-02-26 | 93.79 | $97.63 | 27.3M |
| 2026-02-25 | 93.39 | $98.01 | 20.9M |
| 2026-02-24 | 92.90 | $99.30 | 24.6M |
| 2026-02-23 | 92.23 | $90.84 | 21.8M |
| 2026-02-20 | 92.38 | $89.25 | 46.4M |
| 2026-02-19 | 92.71 | $97.14 | 10.8M |
| 2026-02-18 | 92.24 | $95.45 | 17.5M |
| 2026-02-17 | 91.90 | $91.00 | 17.5M |
| 2026-02-13 | 92.00 | $96.04 | 23.1M |
| 2026-02-12 | 91.57 | $95.70 | 20.4M |
| 2026-02-11 | 91.14 | $95.15 | 21.2M |
| 2026-02-10 | 90.72 | $95.11 | 14.1M |
| 2026-02-09 | 90.25 | $96.79 | 25.4M |
| 2026-02-06 | 89.56 | $89.95 | 36.9M |
| 2026-02-05 | 89.52 | $74.65 | 23.6M |
| 2026-02-04 | 91.09 | $82.46 | 26.2M |
| 2026-02-03 | 92.00 | $90.06 | 25.1M |
| 2026-02-02 | 92.20 | $88.94 | 19.5M |
| 2026-01-30 | 92.55 | $93.19 | 25.3M |
| 2026-01-29 | 92.48 | $99.53 | 30.9M |
| 2026-01-28 | 91.74 | $106.02 | 36.5M |
| 2026-01-27 | 90.23 | $108.86 | 49.2M |
| 2026-01-26 | 88.27 | $98.31 | 49.3M |
| 2026-01-23 | 87.21 | $92.98 | 20.4M |
| 2026-01-22 | 86.61 | $91.79 | 19.9M |
| 2026-01-21 | 86.06 | $94.05 | 29.7M |
| 2026-01-20 | 85.22 | $95.22 | 26.8M |
| 2026-01-16 | 84.17 | $101.23 | 34.8M |
| 2026-01-15 | 82.37 | $95.01 | 40.7M |
| 2026-01-14 | 81.04 | $89.80 | 28.4M |
| 2026-01-13 | 80.12 | $87.48 | 20.4M |
| 2026-01-12 | 79.34 | $89.93 | 43.6M |
| 2026-01-09 | 78.23 | $80.14 | 26.3M |
| 2026-01-08 | 78.03 | $77.09 | 20.5M |
| 2026-01-07 | 78.13 | $77.18 | 14.4M |
| 2026-01-06 | 78.23 | $77.94 | 25.5M |
| 2026-01-05 | 78.26 | $76.86 | 27.2M |
| 2026-01-02 | 78.41 | $79.32 | 30.1M |
| 2025-12-31 | 78.31 | $71.61 | 18.1M |
| 2025-12-30 | 79.02 | $73.90 | 13.3M |
| 2025-12-29 | 79.55 | $74.92 | 14.0M |
| 2025-12-26 | 80.04 | $76.42 | 14.1M |
| 2025-12-24 | 80.42 | $78.87 | 11.9M |
| 2025-12-23 | 80.59 | $80.26 | 22.2M |
| 2025-12-22 | 80.62 | $84.83 | 24.0M |
| 2025-12-19 | 80.18 | $83.00 | 70.6M |
| 2025-12-18 | 79.88 | $67.68 | 34.2M |
| 2025-12-17 | 81.16 | $64.55 | 48.2M |
| 2025-12-16 | 82.91 | $69.50 | 36.0M |
| 2025-12-15 | 84.32 | $72.35 | 31.4M |
| 2025-12-12 | 85.59 | $78.59 | 35.2M |
| 2025-12-11 | 86.32 | $87.38 | 26.9M |
| 2025-12-10 | 86.21 | $88.16 | 26.6M |
| 2025-12-09 | 86.01 | $90.66 | 34.4M |
| 2025-12-08 | 85.52 | $86.24 | 39.9M |
| 2025-12-05 | 85.44 | $88.30 | 20.1M |
| 2025-12-04 | 85.14 | $85.75 | 29.4M |
| 2025-12-03 | 85.07 | $79.36 | 19.9M |
| 2025-12-02 | 85.67 | $76.03 | 25.7M |
| 2025-12-01 | 86.69 | $77.06 | 25.4M |
| 2025-11-28 | 87.70 | $73.12 | 14.1M |
| 2025-11-26 | 89.24 | $74.29 | 28.8M |
| 2025-11-25 | 90.81 | $71.29 | 27.8M |
| 2025-11-24 | 92.87 | $73.60 | 29.9M |
| 2025-11-21 | 94.90 | $71.65 | 38.9M |
| 2025-11-20 | 97.34 | $69.21 | 41.0M |
| 2025-11-19 | 100.30 | $74.92 | 26.8M |
| 2025-11-18 | 102.98 | $74.90 | 33.5M |
| 2025-11-17 | 105.93 | $75.33 | 29.2M |
| 2025-11-14 | 109.15 | $77.36 | 52.5M |
| 2025-11-13 | 112.50 | $78.34 | 42.8M |
| 2025-11-12 | 116.09 | $85.43 | 41.7M |
| 2025-11-11 | 119.32 | $88.39 | 76.9M |
| 2025-11-10 | 122.58 | $105.61 | 43.6M |
| 2025-11-07 | 124.36 | $104.01 | 25.0M |
| 2025-11-06 | 126.51 | $106.93 | 26.2M |
| 2025-11-05 | 128.57 | $114.42 | 17.4M |
| 2025-11-04 | 130.06 | $115.75 | 18.6M |
| 2025-11-03 | 131.56 | $126.32 | 14.3M |
| 2025-10-31 | 132.11 | $133.71 | 16.1M |
| 2025-10-30 | 131.95 | $131.06 | 19.1M |
| 2025-10-29 | 132.04 | $139.93 | 19.8M |
| 2025-10-28 | 131.21 | $134.80 | 23.2M |
| 2025-10-27 | 130.83 | $136.06 | 13.7M |
| 2025-10-24 | 130.28 | $132.55 | 21.2M |
| 2025-10-23 | 130.04 | $123.34 | 14.7M |
| 2025-10-22 | 130.75 | $121.53 | 26.7M |
| 2025-10-21 | 131.72 | $125.06 | 24.4M |
| 2025-10-20 | 132.42 | $127.06 | 25.4M |
| 2025-10-17 | 132.98 | $136.87 | 30.3M |
| 2025-10-16 | 132.57 | $141.74 | 36.1M |
| 2025-10-15 | 131.60 | $139.24 | 20.7M |
| 2025-10-14 | 130.80 | $134.06 | 25.7M |
| 2025-10-13 | 130.46 | $141.62 | 20.8M |
| 2025-10-10 | 129.28 | $138.43 | 44.5M |
| 2025-10-09 | 128.32 | $143.08 | 24.6M |
| 2025-10-08 | 126.77 | $139.98 | 34.4M |
| 2025-10-07 | 125.38 | $128.83 | 26.8M |
| 2025-10-06 | 125.01 | $133.85 | 26.8M |
| 2025-10-03 | 124.08 | $134.79 | 23.4M |
| 2025-10-02 | 122.95 | $138.00 | 21.6M |
| 2025-10-01 | 121.37 | $137.05 | 22.7M |
| 2025-09-30 | 119.72 | $136.85 | 71.2M |
| 2025-09-29 | 117.92 | $122.52 | 22.5M |
| 2025-09-26 | 117.43 | $120.34 | 29.9M |
| 2025-09-25 | 117.13 | $126.66 | 48.9M |
| 2025-09-24 | 116.12 | $133.40 | 26.4M |
| 2025-09-23 | 114.30 | $130.89 | 29.1M |
| 2025-09-22 | 112.56 | $133.23 | 40.3M |
| 2025-09-19 | 110.38 | $124.86 | 47.6M |
| 2025-09-18 | 108.86 | $121.39 | 21.9M |
| 2025-09-17 | 107.54 | $120.86 | 24.4M |
| 2025-09-16 | 106.14 | $118.75 | 29.5M |
| 2025-09-15 | 104.81 | $120.47 | 37.5M |
| 2025-09-12 | 103.16 | $111.96 | 32.6M |
| 2025-09-11 | 102.23 | $112.69 | 25.2M |
| 2025-09-10 | 101.13 | $117.14 | 70.1M |
| 2025-09-09 | 99.45 | $100.22 | 40.3M |
| 2025-09-08 | 99.37 | $93.55 | 24.7M |
| 2025-09-05 | 99.98 | $89.09 | 18.4M |
| 2025-09-04 | 101.13 | $87.48 | 17.8M |
| 2025-09-03 | 102.56 | $89.88 | 18.9M |
| 2025-09-02 | 103.90 | $93.34 | 33.4M |
| 2025-08-29 | 105.01 | $103.04 | 24.2M |
| 2025-08-28 | 105.22 | $102.79 | 45.3M |
| 2025-08-27 | 105.47 | $96.93 | 32.7M |
| 2025-08-26 | 106.37 | $91.39 | 16.0M |
| 2025-08-25 | 107.95 | $92.38 | 14.8M |
| 2025-08-22 | 109.59 | $93.99 | 34.0M |
| 2025-08-21 | 111.23 | $90.79 | 27.3M |
| 2025-08-20 | 113.38 | $91.52 | 32.9M |
| 2025-08-19 | 115.68 | $92.89 | 32.2M |
| 2025-08-18 | 118.08 | $96.80 | 33.8M |
| 2025-08-15 | 120.32 | $99.97 | 52.7M |
| 2025-08-14 | 122.46 | $99.51 | 51.2M |
| 2025-08-13 | 124.88 | $117.76 | 37.2M |
| 2025-08-12 | 125.62 | $148.75 | 28.9M |
| 2025-08-11 | 123.19 | $139.78 | 19.4M |
| 2025-08-08 | 121.44 | $129.55 | 17.2M |
| 2025-08-07 | 120.59 | $121.08 | 17.7M |
| 2025-08-06 | 120.54 | $110.24 | 7.8M |
| 2025-08-05 | 121.62 | $111.84 | 11.9M |
| 2025-08-04 | 122.65 | $106.01 | 9.0M |
| 2025-08-01 | 124.40 | $104.14 | 13.1M |
| 2025-07-31 | 126.54 | $114.13 | 25.0M |
| 2025-07-30 | 127.84 | $102.89 | 11.1M |
| 2025-07-29 | 130.47 | $108.74 | 10.5M |
| 2025-07-28 | 132.76 | $110.28 | 9.6M |
| 2025-07-25 | 135.12 | $115.62 | 10.3M |
| 2025-07-24 | 137.18 | $120.00 | 7.6M |
| 2025-07-23 | 138.98 | $126.05 | 6.7M |
| 2025-07-22 | 140.35 | $129.77 | 9.4M |
| 2025-07-21 | 141.46 | $124.91 | 11.2M |
| 2025-07-18 | 143.20 | $123.02 | 12.9M |
| 2025-07-17 | 145.33 | $132.21 | 12.2M |
| 2025-07-16 | 146.71 | $143.04 | 10.9M |
| 2025-07-15 | 147.09 | $140.59 | 17.3M |
| 2025-07-14 | 147.78 | $132.38 | 11.4M |
| 2025-07-11 | 149.40 | $125.84 | 15.7M |
| 2025-07-10 | 151.88 | $138.29 | 16.5M |
| 2025-07-09 | 153.31 | $153.05 | 9.6M |
| 2025-07-08 | 153.33 | $151.45 | 12.0M |
| 2025-07-07 | 153.53 | $159.70 | 12.7M |
| 2025-07-03 | 152.88 | $165.20 | 10.4M |
| 2025-07-02 | 151.59 | $151.77 | 8.5M |
| 2025-07-01 | 151.57 | $155.94 | 10.9M |
| 2025-06-30 | 151.11 | $163.06 | 13.7M |
| 2025-06-27 | 149.85 | $159.99 | 17.4M |
| 2025-06-26 | 148.78 | $158.08 | 17.0M |
| 2025-06-25 | 147.80 | $159.50 | 17.8M |
| 2025-06-24 | 146.57 | $172.62 | 18.3M |
| 2025-06-23 | 143.83 | $173.68 | 26.8M |
| 2025-06-20 | 140.69 | $183.58 | 31.3M |
| 2025-06-18 | 136.17 | $170.00 | 19.9M |
| 2025-06-17 | 132.61 | $171.93 | 32.4M |
| 2025-06-16 | 128.47 | $158.50 | 19.8M |
| 2025-06-13 | 125.31 | $147.19 | 16.5M |
| 2025-06-12 | 123.01 | $148.97 | 15.2M |
| 2025-06-11 | 120.27 | $149.70 | 25.8M |
| 2025-06-10 | 117.18 | $154.90 | 24.3M |
| 2025-06-09 | 113.20 | $162.10 | 29.5M |
| 2025-06-06 | 108.06 | $140.16 | 23.2M |
| 2025-06-05 | 104.68 | $135.05 | 51.0M |
| 2025-06-04 | 101.48 | $163.10 | 55.4M |
| 2025-06-03 | 94.99 | $150.48 | 53.9M |
| 2025-06-02 | 89.15 | $120.20 | 26.3M |
| 2025-05-30 | 85.89 | $111.31 | 23.5M |
| 2025-05-29 | 83.21 | $105.55 | 38.6M |
| 2025-05-28 | 80.86 | $116.15 | 27.8M |
| 2025-05-27 | 77.14 | $123.97 | 38.0M |
| 2025-05-23 | 72.21 | $102.74 | 31.1M |
| 2025-05-22 | 69.00 | $100.16 | 61.0M |
| 2025-05-21 | 65.72 | $107.39 | 61.7M |
| 2025-05-20 | 61.33 | $90.24 | 35.0M |
| 2025-05-19 | 58.29 | $86.59 | 33.4M |
| 2025-05-16 | 55.31 | $80.30 | 43.0M |
| 2025-05-15 | 52.68 | $65.77 | 36.2M |
| 2025-05-14 | 51.31 | $67.46 | 25.1M |
| 2025-05-13 | 49.61 | $63.26 | 10.1M |
| 2025-05-12 | 48.17 | $58.49 | 10.6M |
| 2025-05-09 | 47.08 | $51.37 | 7.9M |
| 2025-05-08 | 46.63 | $55.00 | 6.3M |
| 2025-05-07 | 45.75 | $53.60 | 6.0M |
| 2025-05-06 | 44.92 | $54.30 | 9.6M |
| 2025-05-05 | 43.94 | $51.01 | 6.4M |
| 2025-05-02 | 43.19 | $51.57 | 9.2M |
| 2025-05-01 | 42.31 | $44.32 | 13.0M |
| 2025-04-30 | 42.10 | $41.30 | 6.1M |
| 2025-04-29 | 42.18 | $42.82 | 10.5M |
| 2025-04-28 | 42.11 | $42.02 | 5.2M |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
86.79
2026-07-16
Close Price
$72.91
Vol: 24.7M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.81
Average
103.29
Maximum
162.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 86.79 | $72.91 | 24.7M |
| 2026-07-15 | 88.92 | $77.12 | 24.1M |
| 2026-07-14 | 90.79 | $79.94 | 26.0M |
| 2026-07-13 | 92.48 | $83.31 | 18.6M |
| 2026-07-10 | 93.92 | $88.88 | 12.7M |
| 2026-07-09 | 94.85 | $89.70 | 24.8M |
| 2026-07-08 | 95.75 | $90.00 | 23.9M |
| 2026-07-07 | 96.68 | $83.53 | 23.5M |
| 2026-07-06 | 98.31 | $86.46 | 21.9M |
| 2026-07-02 | 99.76 | $81.75 | 32.8M |
| 2026-07-01 | 101.80 | $85.69 | 60.9M |
| 2026-06-30 | 103.62 | $99.54 | 18.8M |
| 2026-06-29 | 104.25 | $95.51 | 22.0M |
| 2026-06-26 | 105.32 | $96.58 | 47.7M |
| 2026-06-25 | 106.34 | $98.76 | 21.8M |
| 2026-06-24 | 107.18 | $100.88 | 22.1M |
| 2026-06-23 | 107.84 | $105.72 | 25.3M |
| 2026-06-22 | 108.04 | $111.29 | 29.9M |
| 2026-06-18 | 107.70 | $117.95 | 65.5M |
| 2026-06-17 | 106.63 | $115.21 | 26.7M |
| 2026-06-16 | 105.76 | $117.03 | 42.8M |
| 2026-06-15 | 104.65 | $106.71 | 22.0M |
| 2026-06-12 | 104.52 | $100.55 | 36.3M |
| 2026-06-11 | 105.05 | $95.74 | 22.7M |
| 2026-06-10 | 106.11 | $95.61 | 17.9M |
| 2026-06-09 | 107.24 | $98.45 | 26.9M |
| 2026-06-08 | 108.17 | $102.37 | 23.4M |
| 2026-06-05 | 108.79 | $100.39 | 32.5M |
| 2026-06-04 | 109.74 | $108.03 | 26.8M |
| 2026-06-03 | 110.09 | $110.93 | 26.5M |
| 2026-06-02 | 110.26 | $119.27 | 34.8M |
| 2026-06-01 | 109.65 | $124.82 | 58.3M |
| 2026-05-29 | 108.49 | $109.53 | 28.2M |
| 2026-05-28 | 108.80 | $106.86 | 23.4M |
| 2026-05-27 | 109.40 | $104.27 | 24.2M |
| 2026-05-26 | 110.25 | $105.89 | 21.5M |
| 2026-05-22 | 110.97 | $105.49 | 20.0M |
| 2026-05-21 | 111.76 | $107.58 | 31.9M |
| 2026-05-20 | 112.39 | $101.28 | 21.7M |
| 2026-05-19 | 113.72 | $99.81 | 29.8M |
| 2026-05-18 | 115.27 | $103.77 | 38.7M |
| 2026-05-15 | 116.50 | $107.30 | 22.0M |
| 2026-05-14 | 117.45 | $114.22 | 27.7M |
| 2026-05-13 | 117.76 | $111.31 | 23.6M |
| 2026-05-12 | 118.38 | $107.75 | 32.9M |
| 2026-05-11 | 119.39 | $114.70 | 27.7M |
| 2026-05-08 | 119.71 | $114.15 | 48.5M |
| 2026-05-07 | 120.03 | $128.84 | 41.4M |
| 2026-05-06 | 118.77 | $137.98 | 31.7M |
| 2026-05-05 | 116.41 | $127.89 | 23.0M |
| 2026-05-04 | 114.81 | $125.43 | 30.2M |
| 2026-05-01 | 113.23 | $119.01 | 27.4M |
| 2026-04-30 | 112.08 | $111.60 | 25.3M |
| 2026-04-29 | 111.49 | $114.19 | 27.8M |
| 2026-04-28 | 110.47 | $105.53 | 27.8M |
| 2026-04-27 | 110.10 | $112.06 | 24.9M |
| 2026-04-24 | 108.94 | $110.14 | 33.9M |
| 2026-04-23 | 107.81 | $117.42 | 21.7M |
| 2026-04-22 | 105.85 | $122.54 | 31.9M |
| 2026-04-21 | 103.22 | $115.16 | 18.7M |
| 2026-04-20 | 101.13 | $117.43 | 29.5M |
| 2026-04-17 | 98.65 | $116.85 | 24.7M |
| 2026-04-16 | 96.06 | $119.56 | 28.9M |
| 2026-04-15 | 93.03 | $118.69 | 43.3M |
| 2026-04-14 | 89.91 | $117.20 | 46.6M |
| 2026-04-13 | 86.78 | $110.27 | 56.0M |
| 2026-04-10 | 84.18 | $102.00 | 83.4M |
| 2026-04-09 | 82.25 | $92.00 | 65.5M |
| 2026-04-08 | 81.23 | $88.90 | 19.5M |
| 2026-04-07 | 80.44 | $85.24 | 16.3M |
| 2026-04-06 | 79.95 | $80.94 | 16.9M |
| 2026-04-02 | 79.83 | $82.24 | 21.0M |
| 2026-04-01 | 79.55 | $78.44 | 28.6M |
| 2026-03-31 | 79.64 | $77.47 | 27.9M |
| 2026-03-30 | 79.80 | $69.15 | 27.3M |
| 2026-03-27 | 80.79 | $74.81 | 22.2M |
| 2026-03-26 | 81.27 | $80.45 | 18.5M |
| 2026-03-25 | 81.30 | $87.58 | 19.1M |
| 2026-03-24 | 80.69 | $83.02 | 21.7M |
| 2026-03-23 | 80.60 | $81.96 | 19.8M |
| 2026-03-20 | 80.65 | $81.47 | 29.4M |
| 2026-03-19 | 80.78 | $80.66 | 19.5M |
| 2026-03-18 | 81.07 | $82.82 | 17.3M |
| 2026-03-17 | 81.21 | $82.12 | 17.3M |
| 2026-03-16 | 81.47 | $85.86 | 25.8M |
| 2026-03-13 | 81.41 | $81.11 | 17.7M |
| 2026-03-12 | 81.88 | $79.86 | 16.2M |
| 2026-03-11 | 82.54 | $81.96 | 33.7M |
| 2026-03-10 | 83.06 | $74.92 | 16.4M |
| 2026-03-09 | 84.35 | $74.41 | 21.6M |
| 2026-03-06 | 85.77 | $72.99 | 25.6M |
| 2026-03-05 | 87.33 | $74.82 | 22.7M |
| 2026-03-04 | 88.76 | $79.50 | 25.3M |
| 2026-03-03 | 89.79 | $73.78 | 24.5M |
| 2026-03-02 | 91.43 | $78.05 | 25.5M |
| 2026-02-27 | 92.74 | $79.56 | 67.9M |
| 2026-02-26 | 94.00 | $97.63 | 27.3M |
| 2026-02-25 | 93.58 | $98.01 | 20.9M |
| 2026-02-24 | 93.18 | $99.30 | 24.6M |
| 2026-02-23 | 92.65 | $90.84 | 21.8M |
| 2026-02-20 | 92.93 | $89.25 | 46.4M |
| 2026-02-19 | 93.38 | $97.14 | 10.8M |
| 2026-02-18 | 93.06 | $95.45 | 17.5M |
| 2026-02-17 | 92.91 | $91.00 | 17.5M |
| 2026-02-13 | 93.22 | $96.04 | 23.1M |
| 2026-02-12 | 93.05 | $95.70 | 20.4M |
| 2026-02-11 | 92.88 | $95.15 | 21.2M |
| 2026-02-10 | 92.73 | $95.11 | 14.1M |
| 2026-02-09 | 92.56 | $96.79 | 25.4M |
| 2026-02-06 | 92.15 | $89.95 | 36.9M |
| 2026-02-05 | 92.33 | $74.65 | 23.6M |
| 2026-02-04 | 93.98 | $82.46 | 26.2M |
| 2026-02-03 | 94.86 | $90.06 | 25.1M |
| 2026-02-02 | 94.96 | $88.94 | 19.5M |
| 2026-01-30 | 95.12 | $93.19 | 25.3M |
| 2026-01-29 | 94.77 | $99.53 | 30.9M |
| 2026-01-28 | 93.69 | $106.02 | 36.5M |
| 2026-01-27 | 91.85 | $108.86 | 49.2M |
| 2026-01-26 | 89.58 | $98.31 | 49.3M |
| 2026-01-23 | 88.23 | $92.98 | 20.4M |
| 2026-01-22 | 87.32 | $91.79 | 19.9M |
| 2026-01-21 | 86.50 | $94.05 | 29.7M |
| 2026-01-20 | 85.40 | $95.22 | 26.8M |
| 2026-01-16 | 84.06 | $101.23 | 34.8M |
| 2026-01-15 | 81.98 | $95.01 | 40.7M |
| 2026-01-14 | 80.36 | $89.80 | 28.4M |
| 2026-01-13 | 79.16 | $87.48 | 20.4M |
| 2026-01-12 | 78.14 | $89.93 | 43.6M |
| 2026-01-09 | 76.87 | $80.14 | 26.3M |
| 2026-01-08 | 76.58 | $77.09 | 20.5M |
| 2026-01-07 | 76.63 | $77.18 | 14.4M |
| 2026-01-06 | 76.73 | $77.94 | 25.5M |
| 2026-01-05 | 76.80 | $76.86 | 27.2M |
| 2026-01-02 | 77.01 | $79.32 | 30.1M |
| 2025-12-31 | 76.99 | $71.61 | 18.1M |
| 2025-12-30 | 77.73 | $73.90 | 13.3M |
| 2025-12-29 | 78.26 | $74.92 | 14.0M |
| 2025-12-26 | 78.69 | $76.42 | 14.1M |
| 2025-12-24 | 78.96 | $78.87 | 11.9M |
| 2025-12-23 | 78.97 | $80.26 | 22.2M |
| 2025-12-22 | 78.81 | $84.83 | 24.0M |
| 2025-12-19 | 78.15 | $83.00 | 70.6M |
| 2025-12-18 | 77.60 | $67.68 | 34.2M |
| 2025-12-17 | 78.55 | $64.55 | 48.2M |
| 2025-12-16 | 79.84 | $69.50 | 36.0M |
| 2025-12-15 | 80.69 | $72.35 | 31.4M |
| 2025-12-12 | 81.29 | $78.59 | 35.2M |
| 2025-12-11 | 81.29 | $87.38 | 26.9M |
| 2025-12-10 | 80.45 | $88.16 | 26.6M |
| 2025-12-09 | 79.54 | $90.66 | 34.4M |
| 2025-12-08 | 78.46 | $86.24 | 39.9M |
| 2025-12-05 | 77.88 | $88.30 | 20.1M |
| 2025-12-04 | 77.20 | $85.75 | 29.4M |
| 2025-12-03 | 76.89 | $79.36 | 19.9M |
| 2025-12-02 | 77.37 | $76.03 | 25.7M |
| 2025-12-01 | 78.41 | $77.06 | 25.4M |
| 2025-11-28 | 79.61 | $73.12 | 14.1M |
| 2025-11-26 | 81.47 | $74.29 | 28.8M |
| 2025-11-25 | 83.53 | $71.29 | 27.8M |
| 2025-11-24 | 86.18 | $73.60 | 29.9M |
| 2025-11-21 | 88.90 | $71.65 | 38.9M |
| 2025-11-20 | 92.10 | $69.21 | 41.0M |
| 2025-11-19 | 95.79 | $74.92 | 26.8M |
| 2025-11-18 | 99.16 | $74.90 | 33.5M |
| 2025-11-17 | 102.77 | $75.33 | 29.2M |
| 2025-11-14 | 106.59 | $77.36 | 52.5M |
| 2025-11-13 | 110.49 | $78.34 | 42.8M |
| 2025-11-12 | 114.60 | $85.43 | 41.7M |
| 2025-11-11 | 118.30 | $88.39 | 76.9M |
| 2025-11-10 | 121.93 | $105.61 | 43.6M |
| 2025-11-07 | 124.09 | $104.01 | 25.0M |
| 2025-11-06 | 126.57 | $106.93 | 26.2M |
| 2025-11-05 | 128.94 | $114.42 | 17.4M |
| 2025-11-04 | 130.72 | $115.75 | 18.6M |
| 2025-11-03 | 132.43 | $126.32 | 14.3M |
| 2025-10-31 | 133.18 | $133.71 | 16.1M |
| 2025-10-30 | 133.22 | $131.06 | 19.1M |
| 2025-10-29 | 133.56 | $139.93 | 19.8M |
| 2025-10-28 | 133.03 | $134.80 | 23.2M |
| 2025-10-27 | 133.00 | $136.06 | 13.7M |
| 2025-10-24 | 132.79 | $132.55 | 21.2M |
| 2025-10-23 | 132.85 | $123.34 | 14.7M |
| 2025-10-22 | 133.81 | $121.53 | 26.7M |
| 2025-10-21 | 134.99 | $125.06 | 24.4M |
| 2025-10-20 | 135.87 | $127.06 | 25.4M |
| 2025-10-17 | 136.58 | $136.87 | 30.3M |
| 2025-10-16 | 136.31 | $141.74 | 36.1M |
| 2025-10-15 | 135.47 | $139.24 | 20.7M |
| 2025-10-14 | 134.78 | $134.06 | 25.7M |
| 2025-10-13 | 134.52 | $141.62 | 20.8M |
| 2025-10-10 | 133.43 | $138.43 | 44.5M |
| 2025-10-09 | 132.52 | $143.08 | 24.6M |
| 2025-10-08 | 131.03 | $139.98 | 34.4M |
| 2025-10-07 | 129.72 | $128.83 | 26.8M |
| 2025-10-06 | 129.33 | $133.85 | 26.8M |
| 2025-10-03 | 128.28 | $134.79 | 23.4M |
| 2025-10-02 | 126.92 | $138.00 | 21.6M |
| 2025-10-01 | 125.01 | $137.05 | 22.7M |
| 2025-09-30 | 122.97 | $136.85 | 71.2M |
| 2025-09-29 | 120.74 | $122.52 | 22.5M |
| 2025-09-26 | 119.78 | $120.34 | 29.9M |
| 2025-09-25 | 118.95 | $126.66 | 48.9M |
| 2025-09-24 | 117.37 | $133.40 | 26.4M |
| 2025-09-23 | 114.95 | $130.89 | 29.1M |
| 2025-09-22 | 112.58 | $133.23 | 40.3M |
| 2025-09-19 | 109.81 | $124.86 | 47.6M |
| 2025-09-18 | 107.67 | $121.39 | 21.9M |
| 2025-09-17 | 105.72 | $120.86 | 24.4M |
| 2025-09-16 | 103.69 | $118.75 | 29.5M |
| 2025-09-15 | 101.75 | $120.47 | 37.5M |
| 2025-09-12 | 99.56 | $111.96 | 32.6M |
| 2025-09-11 | 98.11 | $112.69 | 25.2M |
| 2025-09-10 | 96.62 | $117.14 | 70.1M |
| 2025-09-09 | 94.85 | $100.22 | 40.3M |
| 2025-09-08 | 94.89 | $93.55 | 24.7M |
| 2025-09-05 | 95.73 | $89.09 | 18.4M |
| 2025-09-04 | 97.15 | $87.48 | 17.8M |
| 2025-09-03 | 98.83 | $89.88 | 18.9M |
| 2025-09-02 | 100.38 | $93.34 | 33.4M |
| 2025-08-29 | 101.67 | $103.04 | 24.2M |
| 2025-08-28 | 102.04 | $102.79 | 45.3M |
| 2025-08-27 | 102.48 | $96.93 | 32.7M |
| 2025-08-26 | 103.51 | $91.39 | 16.0M |
| 2025-08-25 | 105.16 | $92.38 | 14.8M |
| 2025-08-22 | 106.79 | $93.99 | 34.0M |
| 2025-08-21 | 108.37 | $90.79 | 27.3M |
| 2025-08-20 | 110.40 | $91.52 | 32.9M |
| 2025-08-19 | 112.52 | $92.89 | 32.2M |
| 2025-08-18 | 114.69 | $96.80 | 33.8M |
| 2025-08-15 | 116.62 | $99.97 | 52.7M |
| 2025-08-14 | 118.36 | $99.51 | 51.2M |
| 2025-08-13 | 120.29 | $117.76 | 37.2M |
| 2025-08-12 | 120.61 | $148.75 | 28.9M |
| 2025-08-11 | 117.94 | $139.78 | 19.4M |
| 2025-08-08 | 116.08 | $129.55 | 17.2M |
| 2025-08-07 | 115.19 | $121.08 | 17.7M |
| 2025-08-06 | 115.18 | $110.24 | 7.8M |
| 2025-08-05 | 116.41 | $111.84 | 11.9M |
| 2025-08-04 | 117.67 | $106.01 | 9.0M |
| 2025-08-01 | 119.75 | $104.14 | 13.1M |
| 2025-07-31 | 122.29 | $114.13 | 25.0M |
| 2025-07-30 | 124.07 | $102.89 | 11.1M |
| 2025-07-29 | 127.16 | $108.74 | 10.5M |
| 2025-07-28 | 129.96 | $110.28 | 9.6M |
| 2025-07-25 | 132.85 | $115.62 | 10.3M |
| 2025-07-24 | 135.43 | $120.00 | 7.6M |
| 2025-07-23 | 137.78 | $126.05 | 6.7M |
| 2025-07-22 | 139.78 | $129.77 | 9.4M |
| 2025-07-21 | 141.63 | $124.91 | 11.2M |
| 2025-07-18 | 144.22 | $123.02 | 12.9M |
| 2025-07-17 | 147.22 | $132.21 | 12.2M |
| 2025-07-16 | 149.53 | $143.04 | 10.9M |
| 2025-07-15 | 150.89 | $140.59 | 17.3M |
| 2025-07-14 | 152.50 | $132.38 | 11.4M |
| 2025-07-11 | 154.98 | $125.84 | 15.7M |
| 2025-07-10 | 158.20 | $138.29 | 16.5M |
| 2025-07-09 | 160.31 | $153.05 | 9.6M |
| 2025-07-08 | 161.06 | $151.45 | 12.0M |
| 2025-07-07 | 161.90 | $159.70 | 12.7M |
| 2025-07-03 | 161.85 | $165.20 | 10.4M |
| 2025-07-02 | 161.25 | $151.77 | 8.5M |
| 2025-07-01 | 161.94 | $155.94 | 10.9M |
| 2025-06-30 | 162.05 | $163.06 | 13.7M |
| 2025-06-27 | 161.24 | $159.99 | 17.4M |
| 2025-06-26 | 160.46 | $158.08 | 17.0M |
| 2025-06-25 | 159.67 | $159.50 | 17.8M |
| 2025-06-24 | 158.57 | $172.62 | 18.3M |
| 2025-06-23 | 155.89 | $173.68 | 26.8M |
| 2025-06-20 | 152.75 | $183.58 | 31.3M |
| 2025-06-18 | 148.32 | $170.00 | 19.9M |
| 2025-06-17 | 144.79 | $171.93 | 32.4M |
| 2025-06-16 | 140.68 | $158.50 | 19.8M |
| 2025-06-13 | 137.47 | $147.19 | 16.5M |
| 2025-06-12 | 134.95 | $148.97 | 15.2M |
| 2025-06-11 | 131.87 | $149.70 | 25.8M |
| 2025-06-10 | 128.31 | $154.90 | 24.3M |
| 2025-06-09 | 123.80 | $162.10 | 29.5M |
| 2025-06-06 | 118.08 | $140.16 | 23.2M |
| 2025-06-05 | 114.04 | $135.05 | 51.0M |
| 2025-06-04 | 110.09 | $163.10 | 55.4M |
| 2025-06-03 | 102.96 | $150.48 | 53.9M |
| 2025-06-02 | 96.56 | $120.20 | 26.3M |
| 2025-05-30 | 92.71 | $111.31 | 23.5M |
| 2025-05-29 | 89.39 | $105.55 | 38.6M |
| 2025-05-28 | 86.32 | $116.15 | 27.8M |
| 2025-05-27 | 81.88 | $123.97 | 38.0M |
| 2025-05-23 | 76.31 | $102.74 | 31.1M |
| 2025-05-22 | 72.47 | $100.16 | 61.0M |
| 2025-05-21 | 68.60 | $107.39 | 61.7M |
| 2025-05-20 | 63.73 | $90.24 | 35.0M |
| 2025-05-19 | 60.24 | $86.59 | 33.4M |
| 2025-05-16 | 56.86 | $80.30 | 43.0M |
| 2025-05-15 | 53.88 | $65.77 | 36.2M |
| 2025-05-14 | 52.16 | $67.46 | 25.1M |
| 2025-05-13 | 50.16 | $63.26 | 10.1M |
| 2025-05-12 | 48.46 | $58.49 | 10.6M |
| 2025-05-09 | 47.15 | $51.37 | 7.9M |
| 2025-05-08 | 46.47 | $55.00 | 6.3M |
| 2025-05-07 | 45.42 | $53.60 | 6.0M |
| 2025-05-06 | 44.45 | $54.30 | 9.6M |
| 2025-05-05 | 43.39 | $51.01 | 6.4M |
| 2025-05-02 | 42.64 | $51.57 | 9.2M |
| 2025-05-01 | 41.84 | $44.32 | 13.0M |
| 2025-04-30 | 41.81 | $41.30 | 6.1M |
| 2025-04-29 | 42.12 | $42.82 | 10.5M |
| 2025-04-28 | 42.26 | $42.02 | 5.2M |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
80.44
2026-07-16
Close Price
$72.91
Vol: 24.7M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
41.56
Average
104.44
Maximum
178.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 80.44 | $72.91 | 24.7M |
| 2026-07-15 | 83.01 | $77.12 | 24.1M |
| 2026-07-14 | 85.15 | $79.94 | 26.0M |
| 2026-07-13 | 87.08 | $83.31 | 18.6M |
| 2026-07-10 | 88.65 | $88.88 | 12.7M |
| 2026-07-09 | 89.33 | $89.70 | 24.8M |
| 2026-07-08 | 89.99 | $90.00 | 23.9M |
| 2026-07-07 | 90.73 | $83.53 | 23.5M |
| 2026-07-06 | 92.98 | $86.46 | 21.9M |
| 2026-07-02 | 95.01 | $81.75 | 32.8M |
| 2026-07-01 | 98.40 | $85.69 | 60.9M |
| 2026-06-30 | 101.51 | $99.54 | 18.8M |
| 2026-06-29 | 102.23 | $95.51 | 22.0M |
| 2026-06-26 | 103.92 | $96.58 | 47.7M |
| 2026-06-25 | 105.67 | $98.76 | 21.8M |
| 2026-06-24 | 107.24 | $100.88 | 22.1M |
| 2026-06-23 | 108.63 | $105.72 | 25.3M |
| 2026-06-22 | 109.22 | $111.29 | 29.9M |
| 2026-06-18 | 108.72 | $117.95 | 65.5M |
| 2026-06-17 | 106.74 | $115.21 | 26.7M |
| 2026-06-16 | 105.03 | $117.03 | 42.8M |
| 2026-06-15 | 102.67 | $106.71 | 22.0M |
| 2026-06-12 | 102.11 | $100.55 | 36.3M |
| 2026-06-11 | 102.78 | $95.74 | 22.7M |
| 2026-06-10 | 104.59 | $95.61 | 17.9M |
| 2026-06-09 | 106.72 | $98.45 | 26.9M |
| 2026-06-08 | 108.61 | $102.37 | 23.4M |
| 2026-06-05 | 109.97 | $100.39 | 32.5M |
| 2026-06-04 | 111.97 | $108.03 | 26.8M |
| 2026-06-03 | 112.68 | $110.93 | 26.5M |
| 2026-06-02 | 112.89 | $119.27 | 34.8M |
| 2026-06-01 | 111.36 | $124.82 | 58.3M |
| 2026-05-29 | 108.41 | $109.53 | 28.2M |
| 2026-05-28 | 108.21 | $106.86 | 23.4M |
| 2026-05-27 | 108.54 | $104.27 | 24.2M |
| 2026-05-26 | 109.47 | $105.89 | 21.5M |
| 2026-05-22 | 110.21 | $105.49 | 20.0M |
| 2026-05-21 | 111.15 | $107.58 | 31.9M |
| 2026-05-20 | 111.79 | $101.28 | 21.7M |
| 2026-05-19 | 113.86 | $99.81 | 29.8M |
| 2026-05-18 | 116.55 | $103.77 | 38.7M |
| 2026-05-15 | 118.83 | $107.30 | 22.0M |
| 2026-05-14 | 120.69 | $114.22 | 27.7M |
| 2026-05-13 | 121.37 | $111.31 | 23.6M |
| 2026-05-12 | 122.73 | $107.75 | 32.9M |
| 2026-05-11 | 125.01 | $114.70 | 27.7M |
| 2026-05-08 | 126.14 | $114.15 | 48.5M |
| 2026-05-07 | 127.52 | $128.84 | 41.4M |
| 2026-05-06 | 125.96 | $137.98 | 31.7M |
| 2026-05-05 | 122.16 | $127.89 | 23.0M |
| 2026-05-04 | 119.81 | $125.43 | 30.2M |
| 2026-05-01 | 117.56 | $119.01 | 27.4M |
| 2026-04-30 | 116.24 | $111.60 | 25.3M |
| 2026-04-29 | 116.22 | $114.19 | 27.8M |
| 2026-04-28 | 115.61 | $105.53 | 27.8M |
| 2026-04-27 | 116.66 | $112.06 | 24.9M |
| 2026-04-24 | 116.45 | $110.14 | 33.9M |
| 2026-04-23 | 116.55 | $117.42 | 21.7M |
| 2026-04-22 | 115.06 | $122.54 | 31.9M |
| 2026-04-21 | 112.19 | $115.16 | 18.7M |
| 2026-04-20 | 110.36 | $117.43 | 29.5M |
| 2026-04-17 | 107.70 | $116.85 | 24.7M |
| 2026-04-16 | 104.68 | $119.56 | 28.9M |
| 2026-04-15 | 100.55 | $118.69 | 43.3M |
| 2026-04-14 | 95.90 | $117.20 | 46.6M |
| 2026-04-13 | 90.78 | $110.27 | 56.0M |
| 2026-04-10 | 86.29 | $102.00 | 83.4M |
| 2026-04-09 | 82.80 | $92.00 | 65.5M |
| 2026-04-08 | 80.86 | $88.90 | 19.5M |
| 2026-04-07 | 79.26 | $85.24 | 16.3M |
| 2026-04-06 | 78.19 | $80.94 | 16.9M |
| 2026-04-02 | 77.87 | $82.24 | 21.0M |
| 2026-04-01 | 77.23 | $78.44 | 28.6M |
| 2026-03-31 | 77.31 | $77.47 | 27.9M |
| 2026-03-30 | 77.63 | $69.15 | 27.3M |
| 2026-03-27 | 79.76 | $74.81 | 22.2M |
| 2026-03-26 | 81.05 | $80.45 | 18.5M |
| 2026-03-25 | 81.38 | $87.58 | 19.1M |
| 2026-03-24 | 80.27 | $83.02 | 21.7M |
| 2026-03-23 | 79.95 | $81.96 | 19.8M |
| 2026-03-20 | 79.82 | $81.47 | 29.4M |
| 2026-03-19 | 79.78 | $80.66 | 19.5M |
| 2026-03-18 | 79.93 | $82.82 | 17.3M |
| 2026-03-17 | 79.66 | $82.12 | 17.3M |
| 2026-03-16 | 79.52 | $85.86 | 25.8M |
| 2026-03-13 | 78.58 | $81.11 | 17.7M |
| 2026-03-12 | 78.52 | $79.86 | 16.2M |
| 2026-03-11 | 78.74 | $81.96 | 33.7M |
| 2026-03-10 | 78.58 | $74.92 | 16.4M |
| 2026-03-09 | 79.90 | $74.41 | 21.6M |
| 2026-03-06 | 81.56 | $72.99 | 25.6M |
| 2026-03-05 | 83.82 | $74.82 | 22.7M |
| 2026-03-04 | 86.06 | $79.50 | 25.3M |
| 2026-03-03 | 87.70 | $73.78 | 24.5M |
| 2026-03-02 | 90.81 | $78.05 | 25.5M |
| 2026-02-27 | 93.52 | $79.56 | 67.9M |
| 2026-02-26 | 96.35 | $97.63 | 27.3M |
| 2026-02-25 | 95.81 | $98.01 | 20.9M |
| 2026-02-24 | 95.09 | $99.30 | 24.6M |
| 2026-02-23 | 93.98 | $90.84 | 21.8M |
| 2026-02-20 | 94.46 | $89.25 | 46.4M |
| 2026-02-19 | 95.33 | $97.14 | 10.8M |
| 2026-02-18 | 94.68 | $95.45 | 17.5M |
| 2026-02-17 | 94.26 | $91.00 | 17.5M |
| 2026-02-13 | 94.69 | $96.04 | 23.1M |
| 2026-02-12 | 94.13 | $95.70 | 20.4M |
| 2026-02-11 | 93.53 | $95.15 | 21.2M |
| 2026-02-10 | 92.93 | $95.11 | 14.1M |
| 2026-02-09 | 92.24 | $96.79 | 25.4M |
| 2026-02-06 | 91.08 | $89.95 | 36.9M |
| 2026-02-05 | 91.15 | $74.65 | 23.6M |
| 2026-02-04 | 94.46 | $82.46 | 26.2M |
| 2026-02-03 | 96.63 | $90.06 | 25.1M |
| 2026-02-02 | 97.52 | $88.94 | 19.5M |
| 2026-01-30 | 98.77 | $93.19 | 25.3M |
| 2026-01-29 | 99.29 | $99.53 | 30.9M |
| 2026-01-28 | 98.52 | $106.02 | 36.5M |
| 2026-01-27 | 96.23 | $108.86 | 49.2M |
| 2026-01-26 | 92.94 | $98.31 | 49.3M |
| 2026-01-23 | 91.32 | $92.98 | 20.4M |
| 2026-01-22 | 90.53 | $91.79 | 19.9M |
| 2026-01-21 | 89.85 | $94.05 | 29.7M |
| 2026-01-20 | 88.57 | $95.22 | 26.8M |
| 2026-01-16 | 86.82 | $101.23 | 34.8M |
| 2026-01-15 | 83.51 | $95.01 | 40.7M |
| 2026-01-14 | 80.97 | $89.80 | 28.4M |
| 2026-01-13 | 79.11 | $87.48 | 20.4M |
| 2026-01-12 | 77.46 | $89.93 | 43.6M |
| 2026-01-09 | 75.03 | $80.14 | 26.3M |
| 2026-01-08 | 74.29 | $77.09 | 20.5M |
| 2026-01-07 | 74.10 | $77.18 | 14.4M |
| 2026-01-06 | 73.87 | $77.94 | 25.5M |
| 2026-01-05 | 73.48 | $76.86 | 27.2M |
| 2026-01-02 | 73.27 | $79.32 | 30.1M |
| 2025-12-31 | 72.53 | $71.61 | 18.1M |
| 2025-12-30 | 73.34 | $73.90 | 13.3M |
| 2025-12-29 | 73.81 | $74.92 | 14.0M |
| 2025-12-26 | 74.19 | $76.42 | 14.1M |
| 2025-12-24 | 74.33 | $78.87 | 11.9M |
| 2025-12-23 | 74.02 | $80.26 | 22.2M |
| 2025-12-22 | 73.39 | $84.83 | 24.0M |
| 2025-12-19 | 71.75 | $83.00 | 70.6M |
| 2025-12-18 | 70.27 | $67.68 | 34.2M |
| 2025-12-17 | 71.82 | $64.55 | 48.2M |
| 2025-12-16 | 74.34 | $69.50 | 36.0M |
| 2025-12-15 | 76.26 | $72.35 | 31.4M |
| 2025-12-12 | 77.93 | $78.59 | 35.2M |
| 2025-12-11 | 78.60 | $87.38 | 26.9M |
| 2025-12-10 | 77.56 | $88.16 | 26.6M |
| 2025-12-09 | 76.24 | $90.66 | 34.4M |
| 2025-12-08 | 74.23 | $86.24 | 39.9M |
| 2025-12-05 | 72.89 | $88.30 | 20.1M |
| 2025-12-04 | 70.97 | $85.75 | 29.4M |
| 2025-12-03 | 69.35 | $79.36 | 19.9M |
| 2025-12-02 | 68.90 | $76.03 | 25.7M |
| 2025-12-01 | 69.16 | $77.06 | 25.4M |
| 2025-11-28 | 69.34 | $73.12 | 14.1M |
| 2025-11-26 | 70.48 | $74.29 | 28.8M |
| 2025-11-25 | 71.65 | $71.29 | 27.8M |
| 2025-11-24 | 73.74 | $73.60 | 29.9M |
| 2025-11-21 | 75.79 | $71.65 | 38.9M |
| 2025-11-20 | 78.67 | $69.21 | 41.0M |
| 2025-11-19 | 82.63 | $74.92 | 26.8M |
| 2025-11-18 | 86.11 | $74.90 | 33.5M |
| 2025-11-17 | 90.25 | $75.33 | 29.2M |
| 2025-11-14 | 95.04 | $77.36 | 52.5M |
| 2025-11-13 | 100.24 | $78.34 | 42.8M |
| 2025-11-12 | 106.14 | $85.43 | 41.7M |
| 2025-11-11 | 111.55 | $88.39 | 76.9M |
| 2025-11-10 | 117.25 | $105.61 | 43.6M |
| 2025-11-07 | 120.26 | $104.01 | 25.0M |
| 2025-11-06 | 124.11 | $106.93 | 26.2M |
| 2025-11-05 | 127.98 | $114.42 | 17.4M |
| 2025-11-04 | 130.90 | $115.75 | 18.6M |
| 2025-11-03 | 134.00 | $126.32 | 14.3M |
| 2025-10-31 | 135.36 | $133.71 | 16.1M |
| 2025-10-30 | 135.36 | $131.06 | 19.1M |
| 2025-10-29 | 135.91 | $139.93 | 19.8M |
| 2025-10-28 | 134.65 | $134.80 | 23.2M |
| 2025-10-27 | 134.26 | $136.06 | 13.7M |
| 2025-10-24 | 133.52 | $132.55 | 21.2M |
| 2025-10-23 | 133.38 | $123.34 | 14.7M |
| 2025-10-22 | 135.15 | $121.53 | 26.7M |
| 2025-10-21 | 137.55 | $125.06 | 24.4M |
| 2025-10-20 | 139.56 | $127.06 | 25.4M |
| 2025-10-17 | 141.44 | $136.87 | 30.3M |
| 2025-10-16 | 141.52 | $141.74 | 36.1M |
| 2025-10-15 | 140.53 | $139.24 | 20.7M |
| 2025-10-14 | 139.86 | $134.06 | 25.7M |
| 2025-10-13 | 140.13 | $141.62 | 20.8M |
| 2025-10-10 | 138.80 | $138.43 | 44.5M |
| 2025-10-09 | 137.87 | $143.08 | 24.6M |
| 2025-10-08 | 135.77 | $139.98 | 34.4M |
| 2025-10-07 | 133.93 | $128.83 | 26.8M |
| 2025-10-06 | 134.11 | $133.85 | 26.8M |
| 2025-10-03 | 133.21 | $134.79 | 23.4M |
| 2025-10-02 | 131.91 | $138.00 | 21.6M |
| 2025-10-01 | 129.69 | $137.05 | 22.7M |
| 2025-09-30 | 127.26 | $136.85 | 71.2M |
| 2025-09-29 | 124.45 | $122.52 | 22.5M |
| 2025-09-26 | 124.17 | $120.34 | 29.9M |
| 2025-09-25 | 124.26 | $126.66 | 48.9M |
| 2025-09-24 | 123.01 | $133.40 | 26.4M |
| 2025-09-23 | 120.10 | $130.89 | 29.1M |
| 2025-09-22 | 117.21 | $133.23 | 40.3M |
| 2025-09-19 | 113.35 | $124.86 | 47.6M |
| 2025-09-18 | 110.62 | $121.39 | 21.9M |
| 2025-09-17 | 108.16 | $120.86 | 24.4M |
| 2025-09-16 | 105.42 | $118.75 | 29.5M |
| 2025-09-15 | 102.69 | $120.47 | 37.5M |
| 2025-09-12 | 99.17 | $111.96 | 32.6M |
| 2025-09-11 | 96.90 | $112.69 | 25.2M |
| 2025-09-10 | 94.14 | $117.14 | 70.1M |
| 2025-09-09 | 90.03 | $100.22 | 40.3M |
| 2025-09-08 | 88.88 | $93.55 | 24.7M |
| 2025-09-05 | 89.00 | $89.09 | 18.4M |
| 2025-09-04 | 90.14 | $87.48 | 17.8M |
| 2025-09-03 | 91.85 | $89.88 | 18.9M |
| 2025-09-02 | 93.40 | $93.34 | 33.4M |
| 2025-08-29 | 94.51 | $103.04 | 24.2M |
| 2025-08-28 | 93.82 | $102.79 | 45.3M |
| 2025-08-27 | 93.13 | $96.93 | 32.7M |
| 2025-08-26 | 93.63 | $91.39 | 16.0M |
| 2025-08-25 | 95.45 | $92.38 | 14.8M |
| 2025-08-22 | 97.41 | $93.99 | 34.0M |
| 2025-08-21 | 99.41 | $90.79 | 27.3M |
| 2025-08-20 | 102.47 | $91.52 | 32.9M |
| 2025-08-19 | 105.92 | $92.89 | 32.2M |
| 2025-08-18 | 109.69 | $96.80 | 33.8M |
| 2025-08-15 | 113.29 | $99.97 | 52.7M |
| 2025-08-14 | 116.83 | $99.51 | 51.2M |
| 2025-08-13 | 121.07 | $117.76 | 37.2M |
| 2025-08-12 | 122.17 | $148.75 | 28.9M |
| 2025-08-11 | 116.94 | $139.78 | 19.4M |
| 2025-08-08 | 112.79 | $129.55 | 17.2M |
| 2025-08-07 | 110.17 | $121.08 | 17.7M |
| 2025-08-06 | 108.97 | $110.24 | 7.8M |
| 2025-08-05 | 109.92 | $111.84 | 11.9M |
| 2025-08-04 | 110.74 | $106.01 | 9.0M |
| 2025-08-01 | 112.99 | $104.14 | 13.1M |
| 2025-07-31 | 116.06 | $114.13 | 25.0M |
| 2025-07-30 | 117.57 | $102.89 | 11.1M |
| 2025-07-29 | 121.74 | $108.74 | 10.5M |
| 2025-07-28 | 125.40 | $110.28 | 9.6M |
| 2025-07-25 | 129.35 | $115.62 | 10.3M |
| 2025-07-24 | 132.85 | $120.00 | 7.6M |
| 2025-07-23 | 136.01 | $126.05 | 6.7M |
| 2025-07-22 | 138.42 | $129.77 | 9.4M |
| 2025-07-21 | 140.45 | $124.91 | 11.2M |
| 2025-07-18 | 143.83 | $123.02 | 12.9M |
| 2025-07-17 | 148.14 | $132.21 | 12.2M |
| 2025-07-16 | 151.20 | $143.04 | 10.9M |
| 2025-07-15 | 152.44 | $140.59 | 17.3M |
| 2025-07-14 | 154.37 | $132.38 | 11.4M |
| 2025-07-11 | 158.31 | $125.84 | 15.7M |
| 2025-07-10 | 164.21 | $138.29 | 16.5M |
| 2025-07-09 | 168.36 | $153.05 | 9.6M |
| 2025-07-08 | 170.00 | $151.45 | 12.0M |
| 2025-07-07 | 172.15 | $159.70 | 12.7M |
| 2025-07-03 | 172.82 | $165.20 | 10.4M |
| 2025-07-02 | 172.32 | $151.77 | 8.5M |
| 2025-07-01 | 174.47 | $155.94 | 10.9M |
| 2025-06-30 | 175.96 | $163.06 | 13.7M |
| 2025-06-27 | 176.05 | $159.99 | 17.4M |
| 2025-06-26 | 176.68 | $158.08 | 17.0M |
| 2025-06-25 | 177.66 | $159.50 | 17.8M |
| 2025-06-24 | 178.34 | $172.62 | 18.3M |
| 2025-06-23 | 176.20 | $173.68 | 26.8M |
| 2025-06-20 | 173.32 | $183.58 | 31.3M |
| 2025-06-18 | 167.72 | $170.00 | 19.9M |
| 2025-06-17 | 163.92 | $171.93 | 32.4M |
| 2025-06-16 | 158.94 | $158.50 | 19.8M |
| 2025-06-13 | 155.82 | $147.19 | 16.5M |
| 2025-06-12 | 154.43 | $148.97 | 15.2M |
| 2025-06-11 | 152.27 | $149.70 | 25.8M |
| 2025-06-10 | 149.45 | $154.90 | 24.3M |
| 2025-06-09 | 144.90 | $162.10 | 29.5M |
| 2025-06-06 | 137.94 | $140.16 | 23.2M |
| 2025-06-05 | 134.33 | $135.05 | 51.0M |
| 2025-06-04 | 131.06 | $163.10 | 55.4M |
| 2025-06-03 | 121.20 | $150.48 | 53.9M |
| 2025-06-02 | 112.28 | $120.20 | 26.3M |
| 2025-05-30 | 108.17 | $111.31 | 23.5M |
| 2025-05-29 | 105.17 | $105.55 | 38.6M |
| 2025-05-28 | 102.77 | $116.15 | 27.8M |
| 2025-05-27 | 97.65 | $123.97 | 38.0M |
| 2025-05-23 | 89.95 | $102.74 | 31.1M |
| 2025-05-22 | 85.39 | $100.16 | 61.0M |
| 2025-05-21 | 80.56 | $107.39 | 61.7M |
| 2025-05-20 | 73.35 | $90.24 | 35.0M |
| 2025-05-19 | 68.53 | $86.59 | 33.4M |
| 2025-05-16 | 63.65 | $80.30 | 43.0M |
| 2025-05-15 | 59.26 | $65.77 | 36.2M |
| 2025-05-14 | 57.20 | $67.46 | 25.1M |
| 2025-05-13 | 54.42 | $63.26 | 10.1M |
| 2025-05-12 | 52.05 | $58.49 | 10.6M |
| 2025-05-09 | 50.29 | $51.37 | 7.9M |
| 2025-05-08 | 49.72 | $55.00 | 6.3M |
| 2025-05-07 | 48.29 | $53.60 | 6.0M |
| 2025-05-06 | 46.90 | $54.30 | 9.6M |
| 2025-05-05 | 45.14 | $51.01 | 6.4M |
| 2025-05-02 | 43.77 | $51.57 | 9.2M |
| 2025-05-01 | 42.07 | $44.32 | 13.0M |
| 2025-04-30 | 41.62 | $41.30 | 6.1M |
| 2025-04-29 | 41.74 | $42.82 | 10.5M |
| 2025-04-28 | 41.56 | $42.02 | 5.2M |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
76.27
2026-07-16
Close Price
$72.91
Vol: 24.7M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.47
Average
104.26
Maximum
182.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 76.27 | $72.91 | 24.7M |
| 2026-07-15 | 79.19 | $77.12 | 24.1M |
| 2026-07-14 | 81.55 | $79.94 | 26.0M |
| 2026-07-13 | 83.65 | $83.31 | 18.6M |
| 2026-07-10 | 85.25 | $88.88 | 12.7M |
| 2026-07-09 | 85.55 | $89.70 | 24.8M |
| 2026-07-08 | 85.78 | $90.00 | 23.9M |
| 2026-07-07 | 86.07 | $83.53 | 23.5M |
| 2026-07-06 | 88.59 | $86.46 | 21.9M |
| 2026-07-02 | 90.85 | $81.75 | 32.8M |
| 2026-07-01 | 95.18 | $85.69 | 60.9M |
| 2026-06-30 | 99.30 | $99.54 | 18.8M |
| 2026-06-29 | 99.99 | $95.51 | 22.0M |
| 2026-06-26 | 102.15 | $96.58 | 47.7M |
| 2026-06-25 | 104.49 | $98.76 | 21.8M |
| 2026-06-24 | 106.67 | $100.88 | 22.1M |
| 2026-06-23 | 108.66 | $105.72 | 25.3M |
| 2026-06-22 | 109.56 | $111.29 | 29.9M |
| 2026-06-18 | 108.88 | $117.95 | 65.5M |
| 2026-06-17 | 105.95 | $115.21 | 26.7M |
| 2026-06-16 | 103.26 | $117.03 | 42.8M |
| 2026-06-15 | 99.45 | $106.71 | 22.0M |
| 2026-06-12 | 98.13 | $100.55 | 36.3M |
| 2026-06-11 | 98.54 | $95.74 | 22.7M |
| 2026-06-10 | 100.65 | $95.61 | 17.9M |
| 2026-06-09 | 103.31 | $98.45 | 26.9M |
| 2026-06-08 | 105.71 | $102.37 | 23.4M |
| 2026-06-05 | 107.42 | $100.39 | 32.5M |
| 2026-06-04 | 110.17 | $108.03 | 26.8M |
| 2026-06-03 | 111.10 | $110.93 | 26.5M |
| 2026-06-02 | 111.32 | $119.27 | 34.8M |
| 2026-06-01 | 108.96 | $124.82 | 58.3M |
| 2026-05-29 | 104.34 | $109.53 | 28.2M |
| 2026-05-28 | 103.59 | $106.86 | 23.4M |
| 2026-05-27 | 103.58 | $104.27 | 24.2M |
| 2026-05-26 | 104.44 | $105.89 | 21.5M |
| 2026-05-22 | 105.02 | $105.49 | 20.0M |
| 2026-05-21 | 105.91 | $107.58 | 31.9M |
| 2026-05-20 | 106.38 | $101.28 | 21.7M |
| 2026-05-19 | 108.98 | $99.81 | 29.8M |
| 2026-05-18 | 112.64 | $103.77 | 38.7M |
| 2026-05-15 | 115.85 | $107.30 | 22.0M |
| 2026-05-14 | 118.62 | $114.22 | 27.7M |
| 2026-05-13 | 119.76 | $111.31 | 23.6M |
| 2026-05-12 | 122.00 | $107.75 | 32.9M |
| 2026-05-11 | 125.79 | $114.70 | 27.7M |
| 2026-05-08 | 128.09 | $114.15 | 48.5M |
| 2026-05-07 | 130.93 | $128.84 | 41.4M |
| 2026-05-06 | 129.59 | $137.98 | 31.7M |
| 2026-05-05 | 124.90 | $127.89 | 23.0M |
| 2026-05-04 | 122.24 | $125.43 | 30.2M |
| 2026-05-01 | 119.65 | $119.01 | 27.4M |
| 2026-04-30 | 118.41 | $111.60 | 25.3M |
| 2026-04-29 | 119.10 | $114.19 | 27.8M |
| 2026-04-28 | 119.00 | $105.53 | 27.8M |
| 2026-04-27 | 121.48 | $112.06 | 24.9M |
| 2026-04-24 | 122.26 | $110.14 | 33.9M |
| 2026-04-23 | 123.63 | $117.42 | 21.7M |
| 2026-04-22 | 122.80 | $122.54 | 31.9M |
| 2026-04-21 | 119.96 | $115.16 | 18.7M |
| 2026-04-20 | 118.63 | $117.43 | 29.5M |
| 2026-04-17 | 116.09 | $116.85 | 24.7M |
| 2026-04-16 | 112.99 | $119.56 | 28.9M |
| 2026-04-15 | 108.17 | $118.69 | 43.3M |
| 2026-04-14 | 102.41 | $117.20 | 46.6M |
| 2026-04-13 | 95.74 | $110.27 | 56.0M |
| 2026-04-10 | 89.72 | $102.00 | 83.4M |
| 2026-04-09 | 84.94 | $92.00 | 65.5M |
| 2026-04-08 | 82.25 | $88.90 | 19.5M |
| 2026-04-07 | 79.96 | $85.24 | 16.3M |
| 2026-04-06 | 78.33 | $80.94 | 16.9M |
| 2026-04-02 | 77.73 | $82.24 | 21.0M |
| 2026-04-01 | 76.62 | $78.44 | 28.6M |
| 2026-03-31 | 76.51 | $77.47 | 27.9M |
| 2026-03-30 | 76.72 | $69.15 | 27.3M |
| 2026-03-27 | 79.65 | $74.81 | 22.2M |
| 2026-03-26 | 81.46 | $80.45 | 18.5M |
| 2026-03-25 | 81.89 | $87.58 | 19.1M |
| 2026-03-24 | 80.18 | $83.02 | 21.7M |
| 2026-03-23 | 79.56 | $81.96 | 19.8M |
| 2026-03-20 | 79.17 | $81.47 | 29.4M |
| 2026-03-19 | 78.90 | $80.66 | 19.5M |
| 2026-03-18 | 78.86 | $82.82 | 17.3M |
| 2026-03-17 | 78.17 | $82.12 | 17.3M |
| 2026-03-16 | 77.61 | $85.86 | 25.8M |
| 2026-03-13 | 75.81 | $81.11 | 17.7M |
| 2026-03-12 | 75.20 | $79.86 | 16.2M |
| 2026-03-11 | 74.92 | $81.96 | 33.7M |
| 2026-03-10 | 74.02 | $74.92 | 16.4M |
| 2026-03-09 | 75.24 | $74.41 | 21.6M |
| 2026-03-06 | 77.00 | $72.99 | 25.6M |
| 2026-03-05 | 79.67 | $74.82 | 22.7M |
| 2026-03-04 | 82.43 | $79.50 | 25.3M |
| 2026-03-03 | 84.37 | $73.78 | 24.5M |
| 2026-03-02 | 88.60 | $78.05 | 25.5M |
| 2026-02-27 | 92.42 | $79.56 | 67.9M |
| 2026-02-26 | 96.60 | $97.63 | 27.3M |
| 2026-02-25 | 95.96 | $98.01 | 20.9M |
| 2026-02-24 | 95.02 | $99.30 | 24.6M |
| 2026-02-23 | 93.46 | $90.84 | 21.8M |
| 2026-02-20 | 94.21 | $89.25 | 46.4M |
| 2026-02-19 | 95.61 | $97.14 | 10.8M |
| 2026-02-18 | 94.79 | $95.45 | 17.5M |
| 2026-02-17 | 94.30 | $91.00 | 17.5M |
| 2026-02-13 | 95.09 | $96.04 | 23.1M |
| 2026-02-12 | 94.42 | $95.70 | 20.4M |
| 2026-02-11 | 93.69 | $95.15 | 21.2M |
| 2026-02-10 | 92.94 | $95.11 | 14.1M |
| 2026-02-09 | 92.02 | $96.79 | 25.4M |
| 2026-02-06 | 90.35 | $89.95 | 36.9M |
| 2026-02-05 | 90.47 | $74.65 | 23.6M |
| 2026-02-04 | 95.44 | $82.46 | 26.2M |
| 2026-02-03 | 98.97 | $90.06 | 25.1M |
| 2026-02-02 | 100.81 | $88.94 | 19.5M |
| 2026-01-30 | 103.30 | $93.19 | 25.3M |
| 2026-01-29 | 104.89 | $99.53 | 30.9M |
| 2026-01-28 | 104.68 | $106.02 | 36.5M |
| 2026-01-27 | 102.25 | $108.86 | 49.2M |
| 2026-01-26 | 98.26 | $98.31 | 49.3M |
| 2026-01-23 | 96.64 | $92.98 | 20.4M |
| 2026-01-22 | 96.24 | $91.79 | 19.9M |
| 2026-01-21 | 96.03 | $94.05 | 29.7M |
| 2026-01-20 | 94.95 | $95.22 | 26.8M |
| 2026-01-16 | 93.17 | $101.23 | 34.8M |
| 2026-01-15 | 89.01 | $95.01 | 40.7M |
| 2026-01-14 | 85.84 | $89.80 | 28.4M |
| 2026-01-13 | 83.57 | $87.48 | 20.4M |
| 2026-01-12 | 81.51 | $89.93 | 43.6M |
| 2026-01-09 | 78.19 | $80.14 | 26.3M |
| 2026-01-08 | 77.25 | $77.09 | 20.5M |
| 2026-01-07 | 77.07 | $77.18 | 14.4M |
| 2026-01-06 | 76.83 | $77.94 | 25.5M |
| 2026-01-05 | 76.32 | $76.86 | 27.2M |
| 2026-01-02 | 76.05 | $79.32 | 30.1M |
| 2025-12-31 | 74.98 | $71.61 | 18.1M |
| 2025-12-30 | 76.13 | $73.90 | 13.3M |
| 2025-12-29 | 76.85 | $74.92 | 14.0M |
| 2025-12-26 | 77.42 | $76.42 | 14.1M |
| 2025-12-24 | 77.67 | $78.87 | 11.9M |
| 2025-12-23 | 77.23 | $80.26 | 22.2M |
| 2025-12-22 | 76.29 | $84.83 | 24.0M |
| 2025-12-19 | 73.75 | $83.00 | 70.6M |
| 2025-12-18 | 71.29 | $67.68 | 34.2M |
| 2025-12-17 | 73.23 | $64.55 | 48.2M |
| 2025-12-16 | 76.65 | $69.50 | 36.0M |
| 2025-12-15 | 79.33 | $72.35 | 31.4M |
| 2025-12-12 | 81.73 | $78.59 | 35.2M |
| 2025-12-11 | 82.73 | $87.38 | 26.9M |
| 2025-12-10 | 81.21 | $88.16 | 26.6M |
| 2025-12-09 | 79.15 | $90.66 | 34.4M |
| 2025-12-08 | 75.93 | $86.24 | 39.9M |
| 2025-12-05 | 73.51 | $88.30 | 20.1M |
| 2025-12-04 | 70.03 | $85.75 | 29.4M |
| 2025-12-03 | 66.75 | $79.36 | 19.9M |
| 2025-12-02 | 64.98 | $76.03 | 25.7M |
| 2025-12-01 | 64.08 | $77.06 | 25.4M |
| 2025-11-28 | 62.89 | $73.12 | 14.1M |
| 2025-11-26 | 62.95 | $74.29 | 28.8M |
| 2025-11-25 | 62.93 | $71.29 | 27.8M |
| 2025-11-24 | 64.14 | $73.60 | 29.9M |
| 2025-11-21 | 65.19 | $71.65 | 38.9M |
| 2025-11-20 | 67.39 | $69.21 | 41.0M |
| 2025-11-19 | 71.16 | $74.92 | 26.8M |
| 2025-11-18 | 74.25 | $74.90 | 33.5M |
| 2025-11-17 | 78.31 | $75.33 | 29.2M |
| 2025-11-14 | 83.42 | $77.36 | 52.5M |
| 2025-11-13 | 89.26 | $78.34 | 42.8M |
| 2025-11-12 | 96.32 | $85.43 | 41.7M |
| 2025-11-11 | 102.87 | $88.39 | 76.9M |
| 2025-11-10 | 110.09 | $105.61 | 43.6M |
| 2025-11-07 | 113.57 | $104.01 | 25.0M |
| 2025-11-06 | 118.43 | $106.93 | 26.2M |
| 2025-11-05 | 123.51 | $114.42 | 17.4M |
| 2025-11-04 | 127.38 | $115.75 | 18.6M |
| 2025-11-03 | 131.71 | $126.32 | 14.3M |
| 2025-10-31 | 133.63 | $133.71 | 16.1M |
| 2025-10-30 | 133.63 | $131.06 | 19.1M |
| 2025-10-29 | 134.45 | $139.93 | 19.8M |
| 2025-10-28 | 132.62 | $134.80 | 23.2M |
| 2025-10-27 | 131.99 | $136.06 | 13.7M |
| 2025-10-24 | 130.82 | $132.55 | 21.2M |
| 2025-10-23 | 130.51 | $123.34 | 14.7M |
| 2025-10-22 | 133.02 | $121.53 | 26.7M |
| 2025-10-21 | 136.63 | $125.06 | 24.4M |
| 2025-10-20 | 139.87 | $127.06 | 25.4M |
| 2025-10-17 | 143.10 | $136.87 | 30.3M |
| 2025-10-16 | 143.82 | $141.74 | 36.1M |
| 2025-10-15 | 143.06 | $139.24 | 20.7M |
| 2025-10-14 | 142.79 | $134.06 | 25.7M |
| 2025-10-13 | 143.97 | $141.62 | 20.8M |
| 2025-10-10 | 142.89 | $138.43 | 44.5M |
| 2025-10-09 | 142.44 | $143.08 | 24.6M |
| 2025-10-08 | 140.27 | $139.98 | 34.4M |
| 2025-10-07 | 138.46 | $128.83 | 26.8M |
| 2025-10-06 | 139.65 | $133.85 | 26.8M |
| 2025-10-03 | 139.36 | $134.79 | 23.4M |
| 2025-10-02 | 138.54 | $138.00 | 21.6M |
| 2025-10-01 | 136.38 | $137.05 | 22.7M |
| 2025-09-30 | 133.88 | $136.85 | 71.2M |
| 2025-09-29 | 130.75 | $122.52 | 22.5M |
| 2025-09-26 | 131.34 | $120.34 | 29.9M |
| 2025-09-25 | 132.59 | $126.66 | 48.9M |
| 2025-09-24 | 131.96 | $133.40 | 26.4M |
| 2025-09-23 | 128.90 | $130.89 | 29.1M |
| 2025-09-22 | 125.81 | $133.23 | 40.3M |
| 2025-09-19 | 121.16 | $124.86 | 47.6M |
| 2025-09-18 | 118.04 | $121.39 | 21.9M |
| 2025-09-17 | 115.23 | $120.86 | 24.4M |
| 2025-09-16 | 111.90 | $118.75 | 29.5M |
| 2025-09-15 | 108.45 | $120.47 | 37.5M |
| 2025-09-12 | 103.67 | $111.96 | 32.6M |
| 2025-09-11 | 100.52 | $112.69 | 25.2M |
| 2025-09-10 | 96.48 | $117.14 | 70.1M |
| 2025-09-09 | 90.20 | $100.22 | 40.3M |
| 2025-09-08 | 87.99 | $93.55 | 24.7M |
| 2025-09-05 | 87.52 | $89.09 | 18.4M |
| 2025-09-04 | 88.50 | $87.48 | 17.8M |
| 2025-09-03 | 90.32 | $89.88 | 18.9M |
| 2025-09-02 | 91.91 | $93.34 | 33.4M |
| 2025-08-29 | 92.87 | $103.04 | 24.2M |
| 2025-08-28 | 91.11 | $102.79 | 45.3M |
| 2025-08-27 | 89.20 | $96.93 | 32.7M |
| 2025-08-26 | 88.88 | $91.39 | 16.0M |
| 2025-08-25 | 90.43 | $92.38 | 14.8M |
| 2025-08-22 | 92.19 | $93.99 | 34.0M |
| 2025-08-21 | 94.00 | $90.79 | 27.3M |
| 2025-08-20 | 97.39 | $91.52 | 32.9M |
| 2025-08-19 | 101.46 | $92.89 | 32.2M |
| 2025-08-18 | 106.14 | $96.80 | 33.8M |
| 2025-08-15 | 110.72 | $99.97 | 52.7M |
| 2025-08-14 | 115.39 | $99.51 | 51.2M |
| 2025-08-13 | 121.30 | $117.76 | 37.2M |
| 2025-08-12 | 122.77 | $148.75 | 28.9M |
| 2025-08-11 | 114.81 | $139.78 | 19.4M |
| 2025-08-08 | 108.03 | $129.55 | 17.2M |
| 2025-08-07 | 103.14 | $121.08 | 17.7M |
| 2025-08-06 | 100.06 | $110.24 | 7.8M |
| 2025-08-05 | 99.93 | $111.84 | 11.9M |
| 2025-08-04 | 99.51 | $106.01 | 9.0M |
| 2025-08-01 | 101.07 | $104.14 | 13.1M |
| 2025-07-31 | 103.82 | $114.13 | 25.0M |
| 2025-07-30 | 104.24 | $102.89 | 11.1M |
| 2025-07-29 | 108.55 | $108.74 | 10.5M |
| 2025-07-28 | 112.19 | $110.28 | 9.6M |
| 2025-07-25 | 116.35 | $115.62 | 10.3M |
| 2025-07-24 | 119.92 | $120.00 | 7.6M |
| 2025-07-23 | 123.08 | $126.05 | 6.7M |
| 2025-07-22 | 125.17 | $129.77 | 9.4M |
| 2025-07-21 | 126.71 | $124.91 | 11.2M |
| 2025-07-18 | 130.28 | $123.02 | 12.9M |
| 2025-07-17 | 135.36 | $132.21 | 12.2M |
| 2025-07-16 | 138.75 | $143.04 | 10.9M |
| 2025-07-15 | 139.54 | $140.59 | 17.3M |
| 2025-07-14 | 141.36 | $132.38 | 11.4M |
| 2025-07-11 | 146.24 | $125.84 | 15.7M |
| 2025-07-10 | 154.29 | $138.29 | 16.5M |
| 2025-07-09 | 160.13 | $153.05 | 9.6M |
| 2025-07-08 | 162.51 | $151.45 | 12.0M |
| 2025-07-07 | 165.83 | $159.70 | 12.7M |
| 2025-07-03 | 167.14 | $165.20 | 10.4M |
| 2025-07-02 | 166.85 | $151.77 | 8.5M |
| 2025-07-01 | 170.58 | $155.94 | 10.9M |
| 2025-06-30 | 173.61 | $163.06 | 13.7M |
| 2025-06-27 | 174.82 | $159.99 | 17.4M |
| 2025-06-26 | 177.00 | $158.08 | 17.0M |
| 2025-06-25 | 179.97 | $159.50 | 17.8M |
| 2025-06-24 | 182.81 | $172.62 | 18.3M |
| 2025-06-23 | 181.74 | $173.68 | 26.8M |
| 2025-06-20 | 179.71 | $183.58 | 31.3M |
| 2025-06-18 | 173.70 | $170.00 | 19.9M |
| 2025-06-17 | 170.29 | $171.93 | 32.4M |
| 2025-06-16 | 165.14 | $158.50 | 19.8M |
| 2025-06-13 | 162.72 | $147.19 | 16.5M |
| 2025-06-12 | 162.96 | $148.97 | 15.2M |
| 2025-06-11 | 162.28 | $149.70 | 25.8M |
| 2025-06-10 | 160.78 | $154.90 | 24.3M |
| 2025-06-09 | 156.85 | $162.10 | 29.5M |
| 2025-06-06 | 149.34 | $140.16 | 23.2M |
| 2025-06-05 | 146.69 | $135.05 | 51.0M |
| 2025-06-04 | 144.65 | $163.10 | 55.4M |
| 2025-06-03 | 132.85 | $150.48 | 53.9M |
| 2025-06-02 | 122.07 | $120.20 | 26.3M |
| 2025-05-30 | 118.16 | $111.31 | 23.5M |
| 2025-05-29 | 115.88 | $105.55 | 38.6M |
| 2025-05-28 | 114.57 | $116.15 | 27.8M |
| 2025-05-27 | 109.28 | $123.97 | 38.0M |
| 2025-05-23 | 100.04 | $102.74 | 31.1M |
| 2025-05-22 | 95.19 | $100.16 | 61.0M |
| 2025-05-21 | 89.83 | $107.39 | 61.7M |
| 2025-05-20 | 80.78 | $90.24 | 35.0M |
| 2025-05-19 | 74.96 | $86.59 | 33.4M |
| 2025-05-16 | 68.85 | $80.30 | 43.0M |
| 2025-05-15 | 63.27 | $65.77 | 36.2M |
| 2025-05-14 | 60.94 | $67.46 | 25.1M |
| 2025-05-13 | 57.47 | $63.26 | 10.1M |
| 2025-05-12 | 54.50 | $58.49 | 10.6M |
| 2025-05-09 | 52.31 | $51.37 | 7.9M |
| 2025-05-08 | 51.85 | $55.00 | 6.3M |
| 2025-05-07 | 50.08 | $53.60 | 6.0M |
| 2025-05-06 | 48.32 | $54.30 | 9.6M |
| 2025-05-05 | 45.93 | $51.01 | 6.4M |
| 2025-05-02 | 44.03 | $51.57 | 9.2M |
| 2025-05-01 | 41.53 | $44.32 | 13.0M |
| 2025-04-30 | 40.79 | $41.30 | 6.1M |
| 2025-04-29 | 40.86 | $42.82 | 10.5M |
| 2025-04-28 | 40.47 | $42.02 | 5.2M |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
35.96
2026-07-16
Close Price
$72.91
Vol: 24.7M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.94
Average
51.31
Maximum
78.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 35.96 | $72.91 | 24.7M |
| 2026-07-15 | 37.82 | $77.12 | 24.1M |
| 2026-07-14 | 39.10 | $79.94 | 26.0M |
| 2026-07-13 | 40.67 | $83.31 | 18.6M |
| 2026-07-10 | 43.41 | $88.88 | 12.7M |
| 2026-07-09 | 43.82 | $89.70 | 24.8M |
| 2026-07-08 | 43.97 | $90.00 | 23.9M |
| 2026-07-07 | 39.89 | $83.53 | 23.5M |
| 2026-07-06 | 41.18 | $86.46 | 21.9M |
| 2026-07-02 | 38.12 | $81.75 | 32.8M |
| 2026-07-01 | 39.77 | $85.69 | 60.9M |
| 2026-06-30 | 46.44 | $99.54 | 18.8M |
| 2026-06-29 | 43.84 | $95.51 | 22.0M |
| 2026-06-26 | 44.38 | $96.58 | 47.7M |
| 2026-06-25 | 45.48 | $98.76 | 21.8M |
| 2026-06-24 | 46.54 | $100.88 | 22.1M |
| 2026-06-23 | 49.01 | $105.72 | 25.3M |
| 2026-06-22 | 52.05 | $111.29 | 29.9M |
| 2026-06-18 | 55.98 | $117.95 | 65.5M |
| 2026-06-17 | 54.64 | $115.21 | 26.7M |
| 2026-06-16 | 55.71 | $117.03 | 42.8M |
| 2026-06-15 | 50.49 | $106.71 | 22.0M |
| 2026-06-12 | 46.94 | $100.55 | 36.3M |
| 2026-06-11 | 43.96 | $95.74 | 22.7M |
| 2026-06-10 | 43.88 | $95.61 | 17.9M |
| 2026-06-09 | 45.24 | $98.45 | 26.9M |
| 2026-06-08 | 47.15 | $102.37 | 23.4M |
| 2026-06-05 | 46.05 | $100.39 | 32.5M |
| 2026-06-04 | 49.83 | $108.03 | 26.8M |
| 2026-06-03 | 51.34 | $110.93 | 26.5M |
| 2026-06-02 | 56.00 | $119.27 | 34.8M |
| 2026-06-01 | 59.41 | $124.82 | 58.3M |
| 2026-05-29 | 51.72 | $109.53 | 28.2M |
| 2026-05-28 | 50.15 | $106.86 | 23.4M |
| 2026-05-27 | 48.62 | $104.27 | 24.2M |
| 2026-05-26 | 49.53 | $105.89 | 21.5M |
| 2026-05-22 | 49.30 | $105.49 | 20.0M |
| 2026-05-21 | 50.40 | $107.58 | 31.9M |
| 2026-05-20 | 47.02 | $101.28 | 21.7M |
| 2026-05-19 | 46.21 | $99.81 | 29.8M |
| 2026-05-18 | 48.10 | $103.77 | 38.7M |
| 2026-05-15 | 49.82 | $107.30 | 22.0M |
| 2026-05-14 | 53.39 | $114.22 | 27.7M |
| 2026-05-13 | 52.02 | $111.31 | 23.6M |
| 2026-05-12 | 50.32 | $107.75 | 32.9M |
| 2026-05-11 | 53.85 | $114.70 | 27.7M |
| 2026-05-08 | 53.61 | $114.15 | 48.5M |
| 2026-05-07 | 61.96 | $128.84 | 41.4M |
| 2026-05-06 | 68.25 | $137.98 | 31.7M |
| 2026-05-05 | 64.47 | $127.89 | 23.0M |
| 2026-05-04 | 63.46 | $125.43 | 30.2M |
| 2026-05-01 | 60.70 | $119.01 | 27.4M |
| 2026-04-30 | 57.14 | $111.60 | 25.3M |
| 2026-04-29 | 58.91 | $114.19 | 27.8M |
| 2026-04-28 | 54.43 | $105.53 | 27.8M |
| 2026-04-27 | 59.04 | $112.06 | 24.9M |
| 2026-04-24 | 58.05 | $110.14 | 33.9M |
| 2026-04-23 | 63.60 | $117.42 | 21.7M |
| 2026-04-22 | 67.94 | $122.54 | 31.9M |
| 2026-04-21 | 64.64 | $115.16 | 18.7M |
| 2026-04-20 | 66.65 | $117.43 | 29.5M |
| 2026-04-17 | 66.39 | $116.85 | 24.7M |
| 2026-04-16 | 68.71 | $119.56 | 28.9M |
| 2026-04-15 | 68.37 | $118.69 | 43.3M |
| 2026-04-14 | 67.81 | $117.20 | 46.6M |
| 2026-04-13 | 65.06 | $110.27 | 56.0M |
| 2026-04-10 | 61.31 | $102.00 | 83.4M |
| 2026-04-09 | 55.87 | $92.00 | 65.5M |
| 2026-04-08 | 53.96 | $88.90 | 19.5M |
| 2026-04-07 | 51.62 | $85.24 | 16.3M |
| 2026-04-06 | 48.70 | $80.94 | 16.9M |
| 2026-04-02 | 49.56 | $82.24 | 21.0M |
| 2026-04-01 | 46.97 | $78.44 | 28.6M |
| 2026-03-31 | 46.30 | $77.47 | 27.9M |
| 2026-03-30 | 40.14 | $69.15 | 27.3M |
| 2026-03-27 | 43.35 | $74.81 | 22.2M |
| 2026-03-26 | 46.91 | $80.45 | 18.5M |
| 2026-03-25 | 52.03 | $87.58 | 19.1M |
| 2026-03-24 | 48.62 | $83.02 | 21.7M |
| 2026-03-23 | 47.80 | $81.96 | 19.8M |
| 2026-03-20 | 47.43 | $81.47 | 29.4M |
| 2026-03-19 | 46.84 | $80.66 | 19.5M |
| 2026-03-18 | 48.21 | $82.82 | 17.3M |
| 2026-03-17 | 47.74 | $82.12 | 17.3M |
| 2026-03-16 | 50.05 | $85.86 | 25.8M |
| 2026-03-13 | 46.96 | $81.11 | 17.7M |
| 2026-03-12 | 46.12 | $79.86 | 16.2M |
| 2026-03-11 | 47.31 | $81.96 | 33.7M |
| 2026-03-10 | 42.61 | $74.92 | 16.4M |
| 2026-03-09 | 42.26 | $74.41 | 21.6M |
| 2026-03-06 | 41.30 | $72.99 | 25.6M |
| 2026-03-05 | 42.16 | $74.82 | 22.7M |
| 2026-03-04 | 44.39 | $79.50 | 25.3M |
| 2026-03-03 | 40.74 | $73.78 | 24.5M |
| 2026-03-02 | 42.73 | $78.05 | 25.5M |
| 2026-02-27 | 43.44 | $79.56 | 67.9M |
| 2026-02-26 | 53.62 | $97.63 | 27.3M |
| 2026-02-25 | 53.87 | $98.01 | 20.9M |
| 2026-02-24 | 54.70 | $99.30 | 24.6M |
| 2026-02-23 | 49.89 | $90.84 | 21.8M |
| 2026-02-20 | 48.93 | $89.25 | 46.4M |
| 2026-02-19 | 53.82 | $97.14 | 10.8M |
| 2026-02-18 | 52.86 | $95.45 | 17.5M |
| 2026-02-17 | 50.28 | $91.00 | 17.5M |
| 2026-02-13 | 53.43 | $96.04 | 23.1M |
| 2026-02-12 | 53.24 | $95.70 | 20.4M |
| 2026-02-11 | 52.95 | $95.15 | 21.2M |
| 2026-02-10 | 52.93 | $95.11 | 14.1M |
| 2026-02-09 | 53.86 | $96.79 | 25.4M |
| 2026-02-06 | 50.51 | $89.95 | 36.9M |
| 2026-02-05 | 41.47 | $74.65 | 23.6M |
| 2026-02-04 | 45.50 | $82.46 | 26.2M |
| 2026-02-03 | 49.99 | $90.06 | 25.1M |
| 2026-02-02 | 49.29 | $88.94 | 19.5M |
| 2026-01-30 | 51.91 | $93.19 | 25.3M |
| 2026-01-29 | 56.14 | $99.53 | 30.9M |
| 2026-01-28 | 60.97 | $106.02 | 36.5M |
| 2026-01-27 | 63.24 | $108.86 | 49.2M |
| 2026-01-26 | 57.70 | $98.31 | 49.3M |
| 2026-01-23 | 54.39 | $92.98 | 20.4M |
| 2026-01-22 | 53.63 | $91.79 | 19.9M |
| 2026-01-21 | 55.31 | $94.05 | 29.7M |
| 2026-01-20 | 56.17 | $95.22 | 26.8M |
| 2026-01-16 | 60.81 | $101.23 | 34.8M |
| 2026-01-15 | 57.35 | $95.01 | 40.7M |
| 2026-01-14 | 54.12 | $89.80 | 28.4M |
| 2026-01-13 | 52.60 | $87.48 | 20.4M |
| 2026-01-12 | 54.41 | $89.93 | 43.6M |
| 2026-01-09 | 47.58 | $80.14 | 26.3M |
| 2026-01-08 | 45.15 | $77.09 | 20.5M |
| 2026-01-07 | 45.20 | $77.18 | 14.4M |
| 2026-01-06 | 45.68 | $77.94 | 25.5M |
| 2026-01-05 | 44.90 | $76.86 | 27.2M |
| 2026-01-02 | 46.35 | $79.32 | 30.1M |
| 2025-12-31 | 40.64 | $71.61 | 18.1M |
| 2025-12-30 | 41.90 | $73.90 | 13.3M |
| 2025-12-29 | 42.45 | $74.92 | 14.0M |
| 2025-12-26 | 43.25 | $76.42 | 14.1M |
| 2025-12-24 | 44.56 | $78.87 | 11.9M |
| 2025-12-23 | 45.30 | $80.26 | 22.2M |
| 2025-12-22 | 47.76 | $84.83 | 24.0M |
| 2025-12-19 | 46.66 | $83.00 | 70.6M |
| 2025-12-18 | 35.86 | $67.68 | 34.2M |
| 2025-12-17 | 33.24 | $64.55 | 48.2M |
| 2025-12-16 | 35.42 | $69.50 | 36.0M |
| 2025-12-15 | 36.73 | $72.35 | 31.4M |
| 2025-12-12 | 39.81 | $78.59 | 35.2M |
| 2025-12-11 | 44.83 | $87.38 | 26.9M |
| 2025-12-10 | 45.31 | $88.16 | 26.6M |
| 2025-12-09 | 46.84 | $90.66 | 34.4M |
| 2025-12-08 | 43.64 | $86.24 | 39.9M |
| 2025-12-05 | 44.83 | $88.30 | 20.1M |
| 2025-12-04 | 43.00 | $85.75 | 29.4M |
| 2025-12-03 | 38.09 | $79.36 | 19.9M |
| 2025-12-02 | 35.33 | $76.03 | 25.7M |
| 2025-12-01 | 35.80 | $77.06 | 25.4M |
| 2025-11-28 | 32.55 | $73.12 | 14.1M |
| 2025-11-26 | 33.02 | $74.29 | 28.8M |
| 2025-11-25 | 30.57 | $71.29 | 27.8M |
| 2025-11-24 | 31.41 | $73.60 | 29.9M |
| 2025-11-21 | 29.87 | $71.65 | 38.9M |
| 2025-11-20 | 27.94 | $69.21 | 41.0M |
| 2025-11-19 | 29.76 | $74.92 | 26.8M |
| 2025-11-18 | 29.74 | $74.90 | 33.5M |
| 2025-11-17 | 29.88 | $75.33 | 29.2M |
| 2025-11-14 | 30.48 | $77.36 | 52.5M |
| 2025-11-13 | 30.77 | $78.34 | 42.8M |
| 2025-11-12 | 32.90 | $85.43 | 41.7M |
| 2025-11-11 | 33.83 | $88.39 | 76.9M |
| 2025-11-10 | 40.10 | $105.61 | 43.6M |
| 2025-11-07 | 39.10 | $104.01 | 25.0M |
| 2025-11-06 | 40.26 | $106.93 | 26.2M |
| 2025-11-05 | 43.40 | $114.42 | 17.4M |
| 2025-11-04 | 43.98 | $115.75 | 18.6M |
| 2025-11-03 | 48.90 | $126.32 | 14.3M |
| 2025-10-31 | 52.82 | $133.71 | 16.1M |
| 2025-10-30 | 51.49 | $131.06 | 19.1M |
| 2025-10-29 | 56.54 | $139.93 | 19.8M |
| 2025-10-28 | 54.07 | $134.80 | 23.2M |
| 2025-10-27 | 54.80 | $136.06 | 13.7M |
| 2025-10-24 | 53.13 | $132.55 | 21.2M |
| 2025-10-23 | 48.37 | $123.34 | 14.7M |
| 2025-10-22 | 47.37 | $121.53 | 26.7M |
| 2025-10-21 | 49.13 | $125.06 | 24.4M |
| 2025-10-20 | 50.13 | $127.06 | 25.4M |
| 2025-10-17 | 55.39 | $136.87 | 30.3M |
| 2025-10-16 | 58.28 | $141.74 | 36.1M |
| 2025-10-15 | 57.19 | $139.24 | 20.7M |
| 2025-10-14 | 54.87 | $134.06 | 25.7M |
| 2025-10-13 | 59.32 | $141.62 | 20.8M |
| 2025-10-10 | 57.96 | $138.43 | 44.5M |
| 2025-10-09 | 60.78 | $143.08 | 24.6M |
| 2025-10-08 | 59.53 | $139.98 | 34.4M |
| 2025-10-07 | 54.59 | $128.83 | 26.8M |
| 2025-10-06 | 57.60 | $133.85 | 26.8M |
| 2025-10-03 | 58.17 | $134.79 | 23.4M |
| 2025-10-02 | 60.10 | $138.00 | 21.6M |
| 2025-10-01 | 59.72 | $137.05 | 22.7M |
| 2025-09-30 | 59.65 | $136.85 | 71.2M |
| 2025-09-29 | 53.70 | $122.52 | 22.5M |
| 2025-09-26 | 52.69 | $120.34 | 29.9M |
| 2025-09-25 | 56.05 | $126.66 | 48.9M |
| 2025-09-24 | 59.92 | $133.40 | 26.4M |
| 2025-09-23 | 58.92 | $130.89 | 29.1M |
| 2025-09-22 | 60.26 | $133.23 | 40.3M |
| 2025-09-19 | 56.93 | $124.86 | 47.6M |
| 2025-09-18 | 55.47 | $121.39 | 21.9M |
| 2025-09-17 | 55.25 | $120.86 | 24.4M |
| 2025-09-16 | 54.39 | $118.75 | 29.5M |
| 2025-09-15 | 55.21 | $120.47 | 37.5M |
| 2025-09-12 | 51.80 | $111.96 | 32.6M |
| 2025-09-11 | 52.12 | $112.69 | 25.2M |
| 2025-09-10 | 54.08 | $117.14 | 70.1M |
| 2025-09-09 | 46.88 | $100.22 | 40.3M |
| 2025-09-08 | 43.57 | $93.55 | 24.7M |
| 2025-09-05 | 41.25 | $89.09 | 18.4M |
| 2025-09-04 | 40.40 | $87.48 | 17.8M |
| 2025-09-03 | 41.24 | $89.88 | 18.9M |
| 2025-09-02 | 42.45 | $93.34 | 33.4M |
| 2025-08-29 | 46.03 | $103.04 | 24.2M |
| 2025-08-28 | 45.92 | $102.79 | 45.3M |
| 2025-08-27 | 43.30 | $96.93 | 32.7M |
| 2025-08-26 | 40.73 | $91.39 | 16.0M |
| 2025-08-25 | 41.05 | $92.38 | 14.8M |
| 2025-08-22 | 41.55 | $93.99 | 34.0M |
| 2025-08-21 | 40.17 | $90.79 | 27.3M |
| 2025-08-20 | 40.38 | $91.52 | 32.9M |
| 2025-08-19 | 40.75 | $92.89 | 32.2M |
| 2025-08-18 | 41.79 | $96.80 | 33.8M |
| 2025-08-15 | 42.63 | $99.97 | 52.7M |
| 2025-08-14 | 42.47 | $99.51 | 51.2M |
| 2025-08-13 | 47.44 | $117.76 | 37.2M |
| 2025-08-12 | 58.46 | $148.75 | 28.9M |
| 2025-08-11 | 55.62 | $139.78 | 19.4M |
| 2025-08-08 | 52.08 | $129.55 | 17.2M |
| 2025-08-07 | 48.87 | $121.08 | 17.7M |
| 2025-08-06 | 44.33 | $110.24 | 7.8M |
| 2025-08-05 | 44.89 | $111.84 | 11.9M |
| 2025-08-04 | 42.38 | $106.01 | 9.0M |
| 2025-08-01 | 41.57 | $104.14 | 13.1M |
| 2025-07-31 | 44.77 | $114.13 | 25.0M |
| 2025-07-30 | 39.81 | $102.89 | 11.1M |
| 2025-07-29 | 41.66 | $108.74 | 10.5M |
| 2025-07-28 | 42.15 | $110.28 | 9.6M |
| 2025-07-25 | 43.85 | $115.62 | 10.3M |
| 2025-07-24 | 45.26 | $120.00 | 7.6M |
| 2025-07-23 | 47.27 | $126.05 | 6.7M |
| 2025-07-22 | 48.53 | $129.77 | 9.4M |
| 2025-07-21 | 46.77 | $124.91 | 11.2M |
| 2025-07-18 | 46.09 | $123.02 | 12.9M |
| 2025-07-17 | 48.98 | $132.21 | 12.2M |
| 2025-07-16 | 52.68 | $143.04 | 10.9M |
| 2025-07-15 | 51.90 | $140.59 | 17.3M |
| 2025-07-14 | 49.23 | $132.38 | 11.4M |
| 2025-07-11 | 47.01 | $125.84 | 15.7M |
| 2025-07-10 | 51.05 | $138.29 | 16.5M |
| 2025-07-09 | 56.52 | $153.05 | 9.6M |
| 2025-07-08 | 56.04 | $151.45 | 12.0M |
| 2025-07-07 | 59.28 | $159.70 | 12.7M |
| 2025-07-03 | 61.53 | $165.20 | 10.4M |
| 2025-07-02 | 57.81 | $151.77 | 8.5M |
| 2025-07-01 | 59.51 | $155.94 | 10.9M |
| 2025-06-30 | 62.49 | $163.06 | 13.7M |
| 2025-06-27 | 61.70 | $159.99 | 17.4M |
| 2025-06-26 | 61.22 | $158.08 | 17.0M |
| 2025-06-25 | 61.77 | $159.50 | 17.8M |
| 2025-06-24 | 67.02 | $172.62 | 18.3M |
| 2025-06-23 | 67.46 | $173.68 | 26.8M |
| 2025-06-20 | 71.63 | $183.58 | 31.3M |
| 2025-06-18 | 69.14 | $170.00 | 19.9M |
| 2025-06-17 | 69.97 | $171.93 | 32.4M |
| 2025-06-16 | 67.39 | $158.50 | 19.8M |
| 2025-06-13 | 64.98 | $147.19 | 16.5M |
| 2025-06-12 | 65.70 | $148.97 | 15.2M |
| 2025-06-11 | 65.99 | $149.70 | 25.8M |
| 2025-06-10 | 68.00 | $154.90 | 24.3M |
| 2025-06-09 | 70.84 | $162.10 | 29.5M |
| 2025-06-06 | 66.83 | $140.16 | 23.2M |
| 2025-06-05 | 65.79 | $135.05 | 51.0M |
| 2025-06-04 | 78.65 | $163.10 | 55.4M |
| 2025-06-03 | 76.71 | $150.48 | 53.9M |
| 2025-06-02 | 70.60 | $120.20 | 26.3M |
| 2025-05-30 | 68.28 | $111.31 | 23.5M |
| 2025-05-29 | 66.65 | $105.55 | 38.6M |
| 2025-05-28 | 73.19 | $116.15 | 27.8M |
| 2025-05-27 | 78.59 | $123.97 | 38.0M |
| 2025-05-23 | 73.56 | $102.74 | 31.1M |
| 2025-05-22 | 72.82 | $100.16 | 61.0M |
| 2025-05-21 | 78.67 | $107.39 | 61.7M |
| 2025-05-20 | 73.96 | $90.24 | 35.0M |
| 2025-05-19 | 72.74 | $86.59 | 33.4M |
| 2025-05-16 | 70.48 | $80.30 | 43.0M |
| 2025-05-15 | 63.93 | $65.77 | 36.2M |
| 2025-05-14 | 65.54 | $67.46 | 25.1M |
| 2025-05-13 | 63.36 | $63.26 | 10.1M |
| 2025-05-12 | 60.68 | $58.49 | 10.6M |
| 2025-05-09 | 56.14 | $51.37 | 7.9M |
| 2025-05-08 | 59.47 | $55.00 | 6.3M |
| 2025-05-07 | 58.57 | $53.60 | 6.0M |
| 2025-05-06 | 59.19 | $54.30 | 9.6M |
| 2025-05-05 | 57.15 | $51.01 | 6.4M |
| 2025-05-02 | 57.62 | $51.57 | 9.2M |
| 2025-05-01 | 52.89 | $44.32 | 13.0M |
| 2025-04-30 | 50.72 | $41.30 | 6.1M |
| 2025-04-29 | 51.87 | $42.82 | 10.5M |
| 2025-04-28 | 51.32 | $42.02 | 5.2M |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-98.34
2026-07-16
Close Price
$72.91
Vol: 24.7M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.65
Maximum
-0.10
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -98.34 | $72.91 | 24.7M |
| 2026-07-15 | -95.10 | $77.12 | 24.1M |
| 2026-07-14 | -96.47 | $79.94 | 26.0M |
| 2026-07-13 | -90.95 | $83.31 | 18.6M |
| 2026-07-10 | -77.86 | $88.88 | 12.7M |
| 2026-07-09 | -75.93 | $89.70 | 24.8M |
| 2026-07-08 | -75.22 | $90.00 | 23.9M |
| 2026-07-07 | -90.43 | $83.53 | 23.5M |
| 2026-07-06 | -85.76 | $86.46 | 21.9M |
| 2026-07-02 | -97.13 | $81.75 | 32.8M |
| 2026-07-01 | -98.16 | $85.69 | 60.9M |
| 2026-06-30 | -76.55 | $99.54 | 18.8M |
| 2026-06-29 | -86.01 | $95.51 | 22.0M |
| 2026-06-26 | -86.48 | $96.58 | 47.7M |
| 2026-06-25 | -81.18 | $98.76 | 21.8M |
| 2026-06-24 | -76.03 | $100.88 | 22.1M |
| 2026-06-23 | -64.26 | $105.72 | 25.3M |
| 2026-06-22 | -50.72 | $111.29 | 29.9M |
| 2026-06-18 | -34.52 | $117.95 | 65.5M |
| 2026-06-17 | -41.19 | $115.21 | 26.7M |
| 2026-06-16 | -36.76 | $117.03 | 42.8M |
| 2026-06-15 | -61.85 | $106.71 | 22.0M |
| 2026-06-12 | -76.83 | $100.55 | 36.3M |
| 2026-06-11 | -88.52 | $95.74 | 22.7M |
| 2026-06-10 | -94.79 | $95.61 | 17.9M |
| 2026-06-09 | -87.42 | $98.45 | 26.9M |
| 2026-06-08 | -79.78 | $102.37 | 23.4M |
| 2026-06-05 | -85.08 | $100.39 | 32.5M |
| 2026-06-04 | -65.93 | $108.03 | 26.8M |
| 2026-06-03 | -62.91 | $110.93 | 26.5M |
| 2026-06-02 | -43.70 | $119.27 | 34.8M |
| 2026-06-01 | -30.92 | $124.82 | 58.3M |
| 2026-05-29 | -66.13 | $109.53 | 28.2M |
| 2026-05-28 | -72.28 | $106.86 | 23.4M |
| 2026-05-27 | -78.24 | $104.27 | 24.2M |
| 2026-05-26 | -74.51 | $105.89 | 21.5M |
| 2026-05-22 | -75.43 | $105.49 | 20.0M |
| 2026-05-21 | -70.62 | $107.58 | 31.9M |
| 2026-05-20 | -85.13 | $101.28 | 21.7M |
| 2026-05-19 | -88.51 | $99.81 | 29.8M |
| 2026-05-18 | -87.07 | $103.77 | 38.7M |
| 2026-05-15 | -83.36 | $107.30 | 22.0M |
| 2026-05-14 | -64.72 | $114.22 | 27.7M |
| 2026-05-13 | -72.56 | $111.31 | 23.6M |
| 2026-05-12 | -82.14 | $107.75 | 32.9M |
| 2026-05-11 | -66.90 | $114.70 | 27.7M |
| 2026-05-08 | -68.47 | $114.15 | 48.5M |
| 2026-05-07 | -20.89 | $128.84 | 41.4M |
| 2026-05-06 | -0.51 | $137.98 | 31.7M |
| 2026-05-05 | -4.61 | $127.89 | 23.0M |
| 2026-05-04 | -9.11 | $125.43 | 30.2M |
| 2026-05-01 | -13.11 | $119.01 | 27.4M |
| 2026-04-30 | -26.12 | $111.60 | 25.3M |
| 2026-04-29 | -21.06 | $114.19 | 27.8M |
| 2026-04-28 | -36.98 | $105.53 | 27.8M |
| 2026-04-27 | -22.31 | $112.06 | 24.9M |
| 2026-04-24 | -25.64 | $110.14 | 33.9M |
| 2026-04-23 | -13.04 | $117.42 | 21.7M |
| 2026-04-22 | -4.19 | $122.54 | 31.9M |
| 2026-04-21 | -12.69 | $115.16 | 18.7M |
| 2026-04-20 | -8.57 | $117.43 | 29.5M |
| 2026-04-17 | -9.62 | $116.85 | 24.7M |
| 2026-04-16 | -4.69 | $119.56 | 28.9M |
| 2026-04-15 | -4.94 | $118.69 | 43.3M |
| 2026-04-14 | -3.58 | $117.20 | 46.6M |
| 2026-04-13 | -8.16 | $110.27 | 56.0M |
| 2026-04-10 | -10.06 | $102.00 | 83.4M |
| 2026-04-09 | -10.64 | $92.00 | 65.5M |
| 2026-04-08 | -18.69 | $88.90 | 19.5M |
| 2026-04-07 | -16.25 | $85.24 | 16.3M |
| 2026-04-06 | -36.16 | $80.94 | 16.9M |
| 2026-04-02 | -30.14 | $82.24 | 21.0M |
| 2026-04-01 | -47.73 | $78.44 | 28.6M |
| 2026-03-31 | -52.22 | $77.47 | 27.9M |
| 2026-03-30 | -90.74 | $69.15 | 27.3M |
| 2026-03-27 | -75.84 | $74.81 | 22.2M |
| 2026-03-26 | -45.16 | $80.45 | 18.5M |
| 2026-03-25 | -43.35 | $87.58 | 19.1M |
| 2026-03-24 | -61.75 | $83.02 | 21.7M |
| 2026-03-23 | -64.95 | $81.96 | 19.8M |
| 2026-03-20 | -66.43 | $81.47 | 29.4M |
| 2026-03-19 | -68.88 | $80.66 | 19.5M |
| 2026-03-18 | -62.35 | $82.82 | 17.3M |
| 2026-03-17 | -64.47 | $82.12 | 17.3M |
| 2026-03-16 | -53.16 | $85.86 | 25.8M |
| 2026-03-13 | -67.52 | $81.11 | 17.7M |
| 2026-03-12 | -71.30 | $79.86 | 16.2M |
| 2026-03-11 | -64.95 | $81.96 | 33.7M |
| 2026-03-10 | -86.24 | $74.92 | 16.4M |
| 2026-03-09 | -87.78 | $74.41 | 21.6M |
| 2026-03-06 | -92.08 | $72.99 | 25.6M |
| 2026-03-05 | -86.54 | $74.82 | 22.7M |
| 2026-03-04 | -72.39 | $79.50 | 25.3M |
| 2026-03-03 | -89.69 | $73.78 | 24.5M |
| 2026-03-02 | -86.24 | $78.05 | 25.5M |
| 2026-02-27 | -81.11 | $79.56 | 67.9M |
| 2026-02-26 | -27.16 | $97.63 | 27.3M |
| 2026-02-25 | -40.64 | $98.01 | 20.9M |
| 2026-02-24 | -37.45 | $99.30 | 24.6M |
| 2026-02-23 | -58.37 | $90.84 | 21.8M |
| 2026-02-20 | -62.30 | $89.25 | 46.4M |
| 2026-02-19 | -42.79 | $97.14 | 10.8M |
| 2026-02-18 | -46.97 | $95.45 | 17.5M |
| 2026-02-17 | -57.97 | $91.00 | 17.5M |
| 2026-02-13 | -45.51 | $96.04 | 23.1M |
| 2026-02-12 | -46.35 | $95.70 | 20.4M |
| 2026-02-11 | -47.71 | $95.15 | 21.2M |
| 2026-02-10 | -47.81 | $95.11 | 14.1M |
| 2026-02-09 | -43.66 | $96.79 | 25.4M |
| 2026-02-06 | -60.57 | $89.95 | 36.9M |
| 2026-02-05 | -98.39 | $74.65 | 23.6M |
| 2026-02-04 | -82.15 | $82.46 | 26.2M |
| 2026-02-03 | -59.93 | $90.06 | 25.1M |
| 2026-02-02 | -62.68 | $88.94 | 19.5M |
| 2026-01-30 | -51.49 | $93.19 | 25.3M |
| 2026-01-29 | -33.89 | $99.53 | 30.9M |
| 2026-01-28 | -19.15 | $106.02 | 36.5M |
| 2026-01-27 | -7.08 | $108.86 | 49.2M |
| 2026-01-26 | -27.05 | $98.31 | 49.3M |
| 2026-01-23 | -30.72 | $92.98 | 20.4M |
| 2026-01-22 | -34.38 | $91.79 | 19.9M |
| 2026-01-21 | -27.43 | $94.05 | 29.7M |
| 2026-01-20 | -23.84 | $95.22 | 26.8M |
| 2026-01-16 | -4.72 | $101.23 | 34.8M |
| 2026-01-15 | -13.14 | $95.01 | 40.7M |
| 2026-01-14 | -11.50 | $89.80 | 28.4M |
| 2026-01-13 | -15.85 | $87.48 | 20.4M |
| 2026-01-12 | -7.14 | $89.93 | 43.6M |
| 2026-01-09 | -33.93 | $80.14 | 26.3M |
| 2026-01-08 | -48.86 | $77.09 | 20.5M |
| 2026-01-07 | -51.20 | $77.18 | 14.4M |
| 2026-01-06 | -48.43 | $77.94 | 25.5M |
| 2026-01-05 | -52.37 | $76.86 | 27.2M |
| 2026-01-02 | -43.40 | $79.32 | 30.1M |
| 2025-12-31 | -71.52 | $71.61 | 18.1M |
| 2025-12-30 | -63.17 | $73.90 | 13.3M |
| 2025-12-29 | -59.45 | $74.92 | 14.0M |
| 2025-12-26 | -53.98 | $76.42 | 14.1M |
| 2025-12-24 | -45.04 | $78.87 | 11.9M |
| 2025-12-23 | -39.97 | $80.26 | 22.2M |
| 2025-12-22 | -23.30 | $84.83 | 24.0M |
| 2025-12-19 | -29.98 | $83.00 | 70.6M |
| 2025-12-18 | -85.85 | $67.68 | 34.2M |
| 2025-12-17 | -97.26 | $64.55 | 48.2M |
| 2025-12-16 | -83.54 | $69.50 | 36.0M |
| 2025-12-15 | -72.58 | $72.35 | 31.4M |
| 2025-12-12 | -48.58 | $78.59 | 35.2M |
| 2025-12-11 | -14.77 | $87.38 | 26.9M |
| 2025-12-10 | -15.91 | $88.16 | 26.6M |
| 2025-12-09 | -22.39 | $90.66 | 34.4M |
| 2025-12-08 | -53.37 | $86.24 | 39.9M |
| 2025-12-05 | -48.80 | $88.30 | 20.1M |
| 2025-12-04 | -59.92 | $85.75 | 29.4M |
| 2025-12-03 | -73.46 | $79.36 | 19.9M |
| 2025-12-02 | -81.37 | $76.03 | 25.7M |
| 2025-12-01 | -82.75 | $77.06 | 25.4M |
| 2025-11-28 | -89.20 | $73.12 | 14.1M |
| 2025-11-26 | -87.60 | $74.29 | 28.8M |
| 2025-11-25 | -91.92 | $71.29 | 27.8M |
| 2025-11-24 | -89.06 | $73.60 | 29.9M |
| 2025-11-21 | -91.60 | $71.65 | 38.9M |
| 2025-11-20 | -99.64 | $69.21 | 41.0M |
| 2025-11-19 | -93.76 | $74.92 | 26.8M |
| 2025-11-18 | -93.79 | $74.90 | 33.5M |
| 2025-11-17 | -95.99 | $75.33 | 29.2M |
| 2025-11-14 | -94.31 | $77.36 | 52.5M |
| 2025-11-13 | -98.31 | $78.34 | 42.8M |
| 2025-11-12 | -99.83 | $85.43 | 41.7M |
| 2025-11-11 | -99.38 | $88.39 | 76.9M |
| 2025-11-10 | -88.90 | $105.61 | 43.6M |
| 2025-11-07 | -92.08 | $104.01 | 25.0M |
| 2025-11-06 | -94.24 | $106.93 | 26.2M |
| 2025-11-05 | -94.52 | $114.42 | 17.4M |
| 2025-11-04 | -95.95 | $115.75 | 18.6M |
| 2025-11-03 | -68.87 | $126.32 | 14.3M |
| 2025-10-31 | -49.94 | $133.71 | 16.1M |
| 2025-10-30 | -56.73 | $131.06 | 19.1M |
| 2025-10-29 | -34.00 | $139.93 | 19.8M |
| 2025-10-28 | -47.14 | $134.80 | 23.2M |
| 2025-10-27 | -43.91 | $136.06 | 13.7M |
| 2025-10-24 | -52.91 | $132.55 | 21.2M |
| 2025-10-23 | -76.51 | $123.34 | 14.7M |
| 2025-10-22 | -81.14 | $121.53 | 26.7M |
| 2025-10-21 | -83.03 | $125.06 | 24.4M |
| 2025-10-20 | -77.57 | $127.06 | 25.4M |
| 2025-10-17 | -48.46 | $136.87 | 30.3M |
| 2025-10-16 | -34.01 | $141.74 | 36.1M |
| 2025-10-15 | -39.89 | $139.24 | 20.7M |
| 2025-10-14 | -49.55 | $134.06 | 25.7M |
| 2025-10-13 | -29.98 | $141.62 | 20.8M |
| 2025-10-10 | -38.23 | $138.43 | 44.5M |
| 2025-10-09 | -3.10 | $143.08 | 24.6M |
| 2025-10-08 | -10.80 | $139.98 | 34.4M |
| 2025-10-07 | -38.50 | $128.83 | 26.8M |
| 2025-10-06 | -22.17 | $133.85 | 26.8M |
| 2025-10-03 | -14.58 | $134.79 | 23.4M |
| 2025-10-02 | -8.01 | $138.00 | 21.6M |
| 2025-10-01 | -9.64 | $137.05 | 22.7M |
| 2025-09-30 | -9.99 | $136.85 | 71.2M |
| 2025-09-29 | -30.12 | $122.52 | 22.5M |
| 2025-09-26 | -34.12 | $120.34 | 29.9M |
| 2025-09-25 | -22.53 | $126.66 | 48.9M |
| 2025-09-24 | -5.91 | $133.40 | 26.4M |
| 2025-09-23 | -10.73 | $130.89 | 29.1M |
| 2025-09-22 | -6.24 | $133.23 | 40.3M |
| 2025-09-19 | -10.07 | $124.86 | 47.6M |
| 2025-09-18 | -10.57 | $121.39 | 21.9M |
| 2025-09-17 | -11.85 | $120.86 | 24.4M |
| 2025-09-16 | -16.95 | $118.75 | 29.5M |
| 2025-09-15 | -10.94 | $120.47 | 37.5M |
| 2025-09-12 | -31.95 | $111.96 | 32.6M |
| 2025-09-11 | -30.15 | $112.69 | 25.2M |
| 2025-09-10 | -34.65 | $117.14 | 70.1M |
| 2025-09-09 | -75.43 | $100.22 | 40.3M |
| 2025-09-08 | -85.79 | $93.55 | 24.7M |
| 2025-09-05 | -92.72 | $89.09 | 18.4M |
| 2025-09-04 | -96.43 | $87.48 | 17.8M |
| 2025-09-03 | -92.73 | $89.88 | 18.9M |
| 2025-09-02 | -87.28 | $93.34 | 33.4M |
| 2025-08-29 | -72.02 | $103.04 | 24.2M |
| 2025-08-28 | -72.41 | $102.79 | 45.3M |
| 2025-08-27 | -81.63 | $96.93 | 32.7M |
| 2025-08-26 | -90.35 | $91.39 | 16.0M |
| 2025-08-25 | -88.79 | $92.38 | 14.8M |
| 2025-08-22 | -86.26 | $93.99 | 34.0M |
| 2025-08-21 | -91.30 | $90.79 | 27.3M |
| 2025-08-20 | -90.15 | $91.52 | 32.9M |
| 2025-08-19 | -92.95 | $92.89 | 32.2M |
| 2025-08-18 | -96.12 | $96.80 | 33.8M |
| 2025-08-15 | -90.26 | $99.97 | 52.7M |
| 2025-08-14 | -98.60 | $99.51 | 51.2M |
| 2025-08-13 | -64.67 | $117.76 | 37.2M |
| 2025-08-12 | -0.10 | $148.75 | 28.9M |
| 2025-08-11 | -15.61 | $139.78 | 19.4M |
| 2025-08-08 | -37.76 | $129.55 | 17.2M |
| 2025-08-07 | -56.09 | $121.08 | 17.7M |
| 2025-08-06 | -82.09 | $110.24 | 7.8M |
| 2025-08-05 | -80.17 | $111.84 | 11.9M |
| 2025-08-04 | -91.26 | $106.01 | 9.0M |
| 2025-08-01 | -94.69 | $104.14 | 13.1M |
| 2025-07-31 | -79.62 | $114.13 | 25.0M |
| 2025-07-30 | -96.81 | $102.89 | 11.1M |
| 2025-07-29 | -95.93 | $108.74 | 10.5M |
| 2025-07-28 | -98.93 | $110.28 | 9.6M |
| 2025-07-25 | -97.65 | $115.62 | 10.3M |
| 2025-07-24 | -100.00 | $120.00 | 7.6M |
| 2025-07-23 | -93.35 | $126.05 | 6.7M |
| 2025-07-22 | -87.73 | $129.77 | 9.4M |
| 2025-07-21 | -95.60 | $124.91 | 11.2M |
| 2025-07-18 | -98.72 | $123.02 | 12.9M |
| 2025-07-17 | -89.34 | $132.21 | 12.2M |
| 2025-07-16 | -71.68 | $143.04 | 10.9M |
| 2025-07-15 | -75.67 | $140.59 | 17.3M |
| 2025-07-14 | -89.06 | $132.38 | 11.4M |
| 2025-07-11 | -99.72 | $125.84 | 15.7M |
| 2025-07-10 | -95.53 | $138.29 | 16.5M |
| 2025-07-09 | -76.29 | $153.05 | 9.6M |
| 2025-07-08 | -79.89 | $151.45 | 12.0M |
| 2025-07-07 | -56.39 | $159.70 | 12.7M |
| 2025-07-03 | -40.22 | $165.20 | 10.4M |
| 2025-07-02 | -65.00 | $151.77 | 8.5M |
| 2025-07-01 | -49.86 | $155.94 | 10.9M |
| 2025-06-30 | -32.79 | $163.06 | 13.7M |
| 2025-06-27 | -32.90 | $159.99 | 17.4M |
| 2025-06-26 | -35.23 | $158.08 | 17.0M |
| 2025-06-25 | -33.50 | $159.50 | 17.8M |
| 2025-06-24 | -17.52 | $172.62 | 18.3M |
| 2025-06-23 | -14.82 | $173.68 | 26.8M |
| 2025-06-20 | -3.80 | $183.58 | 31.3M |
| 2025-06-18 | -7.72 | $170.00 | 19.9M |
| 2025-06-17 | -3.75 | $171.93 | 32.4M |
| 2025-06-16 | -8.98 | $158.50 | 19.8M |
| 2025-06-13 | -19.62 | $147.19 | 16.5M |
| 2025-06-12 | -16.77 | $148.97 | 15.2M |
| 2025-06-11 | -16.08 | $149.70 | 25.8M |
| 2025-06-10 | -10.73 | $154.90 | 24.3M |
| 2025-06-09 | -3.98 | $162.10 | 29.5M |
| 2025-06-06 | -22.73 | $140.16 | 23.2M |
| 2025-06-05 | -27.12 | $135.05 | 51.0M |
| 2025-06-04 | -3.03 | $163.10 | 55.4M |
| 2025-06-03 | -0.39 | $150.48 | 53.9M |
| 2025-06-02 | -12.93 | $120.20 | 26.3M |
| 2025-05-30 | -22.89 | $111.31 | 23.5M |
| 2025-05-29 | -29.07 | $105.55 | 38.6M |
| 2025-05-28 | -10.37 | $116.15 | 27.8M |
| 2025-05-27 | -1.23 | $123.97 | 38.0M |
| 2025-05-23 | -17.91 | $102.74 | 31.1M |
| 2025-05-22 | -21.26 | $100.16 | 61.0M |
| 2025-05-21 | -2.97 | $107.39 | 61.7M |
| 2025-05-20 | -10.62 | $90.24 | 35.0M |
| 2025-05-19 | -4.37 | $86.59 | 33.4M |
| 2025-05-16 | -7.33 | $80.30 | 43.0M |
| 2025-05-15 | -18.25 | $65.77 | 36.2M |
| 2025-05-14 | -2.97 | $67.46 | 25.1M |
| 2025-05-13 | -5.13 | $63.26 | 10.1M |
| 2025-05-12 | -3.66 | $58.49 | 10.6M |
| 2025-05-09 | -23.38 | $51.37 | 7.9M |
| 2025-05-08 | -3.15 | $55.00 | 6.3M |
| 2025-05-07 | -6.12 | $53.60 | 6.0M |
| 2025-05-06 | -2.49 | $54.30 | 9.6M |
| 2025-05-05 | -17.80 | $51.01 | 6.4M |
| 2025-05-02 | -15.17 | $51.57 | 9.2M |
| 2025-05-01 | -55.22 | $44.32 | 13.0M |
| 2025-04-30 | -74.96 | $41.30 | 6.1M |
| 2025-04-29 | -70.07 | $42.82 | 10.5M |
| 2025-04-28 | -72.65 | $42.02 | 5.2M |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.55
2026-07-16
Close Price
$72.91
Vol: 24.7M
Average Directional Index - Detailed Analysis
Minimum
2.65
Average
20.52
Maximum
57.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.55 | $72.91 | 24.7M |
| 2026-07-15 | 13.81 | $77.12 | 24.1M |
| 2026-07-14 | 13.16 | $79.94 | 26.0M |
| 2026-07-13 | 12.64 | $83.31 | 18.6M |
| 2026-07-10 | 12.31 | $88.88 | 12.7M |
| 2026-07-09 | 12.23 | $89.70 | 24.8M |
| 2026-07-08 | 12.22 | $90.00 | 23.9M |
| 2026-07-07 | 11.86 | $83.53 | 23.5M |
| 2026-07-06 | 11.12 | $86.46 | 21.9M |
| 2026-07-02 | 10.48 | $81.75 | 32.8M |
| 2026-07-01 | 9.81 | $85.69 | 60.9M |
| 2026-06-30 | 9.30 | $99.54 | 18.8M |
| 2026-06-29 | 9.21 | $95.51 | 22.0M |
| 2026-06-26 | 9.03 | $96.58 | 47.7M |
| 2026-06-25 | 9.04 | $98.76 | 21.8M |
| 2026-06-24 | 9.31 | $100.88 | 22.1M |
| 2026-06-23 | 9.48 | $105.72 | 25.3M |
| 2026-06-22 | 9.86 | $111.29 | 29.9M |
| 2026-06-18 | 10.24 | $117.95 | 65.5M |
| 2026-06-17 | 10.20 | $115.21 | 26.7M |
| 2026-06-16 | 10.10 | $117.03 | 42.8M |
| 2026-06-15 | 10.12 | $106.71 | 22.0M |
| 2026-06-12 | 10.61 | $100.55 | 36.3M |
| 2026-06-11 | 10.93 | $95.74 | 22.7M |
| 2026-06-10 | 10.72 | $95.61 | 17.9M |
| 2026-06-09 | 10.69 | $98.45 | 26.9M |
| 2026-06-08 | 10.67 | $102.37 | 23.4M |
| 2026-06-05 | 10.88 | $100.39 | 32.5M |
| 2026-06-04 | 11.11 | $108.03 | 26.8M |
| 2026-06-03 | 11.55 | $110.93 | 26.5M |
| 2026-06-02 | 11.69 | $119.27 | 34.8M |
| 2026-06-01 | 11.32 | $124.82 | 58.3M |
| 2026-05-29 | 11.12 | $109.53 | 28.2M |
| 2026-05-28 | 11.49 | $106.86 | 23.4M |
| 2026-05-27 | 11.95 | $104.27 | 24.2M |
| 2026-05-26 | 12.12 | $105.89 | 21.5M |
| 2026-05-22 | 12.63 | $105.49 | 20.0M |
| 2026-05-21 | 13.16 | $107.58 | 31.9M |
| 2026-05-20 | 13.63 | $101.28 | 21.7M |
| 2026-05-19 | 13.76 | $99.81 | 29.8M |
| 2026-05-18 | 13.81 | $103.77 | 38.7M |
| 2026-05-15 | 14.05 | $107.30 | 22.0M |
| 2026-05-14 | 14.73 | $114.22 | 27.7M |
| 2026-05-13 | 15.34 | $111.31 | 23.6M |
| 2026-05-12 | 16.01 | $107.75 | 32.9M |
| 2026-05-11 | 16.58 | $114.70 | 27.7M |
| 2026-05-08 | 17.10 | $114.15 | 48.5M |
| 2026-05-07 | 17.64 | $128.84 | 41.4M |
| 2026-05-06 | 17.12 | $137.98 | 31.7M |
| 2026-05-05 | 16.14 | $127.89 | 23.0M |
| 2026-05-04 | 15.52 | $125.43 | 30.2M |
| 2026-05-01 | 14.87 | $119.01 | 27.4M |
| 2026-04-30 | 14.61 | $111.60 | 25.3M |
| 2026-04-29 | 14.56 | $114.19 | 27.8M |
| 2026-04-28 | 14.67 | $105.53 | 27.8M |
| 2026-04-27 | 15.15 | $112.06 | 24.9M |
| 2026-04-24 | 15.51 | $110.14 | 33.9M |
| 2026-04-23 | 15.77 | $117.42 | 21.7M |
| 2026-04-22 | 15.22 | $122.54 | 31.9M |
| 2026-04-21 | 14.52 | $115.16 | 18.7M |
| 2026-04-20 | 13.99 | $117.43 | 29.5M |
| 2026-04-17 | 13.59 | $116.85 | 24.7M |
| 2026-04-16 | 12.68 | $119.56 | 28.9M |
| 2026-04-15 | 11.71 | $118.69 | 43.3M |
| 2026-04-14 | 10.74 | $117.20 | 46.6M |
| 2026-04-13 | 9.82 | $110.27 | 56.0M |
| 2026-04-10 | 9.09 | $102.00 | 83.4M |
| 2026-04-09 | 8.77 | $92.00 | 65.5M |
| 2026-04-08 | 9.18 | $88.90 | 19.5M |
| 2026-04-07 | 9.39 | $85.24 | 16.3M |
| 2026-04-06 | 9.46 | $80.94 | 16.9M |
| 2026-04-02 | 9.26 | $82.24 | 21.0M |
| 2026-04-01 | 9.05 | $78.44 | 28.6M |
| 2026-03-31 | 9.04 | $77.47 | 27.9M |
| 2026-03-30 | 8.76 | $69.15 | 27.3M |
| 2026-03-27 | 8.29 | $74.81 | 22.2M |
| 2026-03-26 | 8.19 | $80.45 | 18.5M |
| 2026-03-25 | 8.62 | $87.58 | 19.1M |
| 2026-03-24 | 8.67 | $83.02 | 21.7M |
| 2026-03-23 | 9.07 | $81.96 | 19.8M |
| 2026-03-20 | 9.48 | $81.47 | 29.4M |
| 2026-03-19 | 9.87 | $80.66 | 19.5M |
| 2026-03-18 | 10.16 | $82.82 | 17.3M |
| 2026-03-17 | 10.55 | $82.12 | 17.3M |
| 2026-03-16 | 11.08 | $85.86 | 25.8M |
| 2026-03-13 | 11.65 | $81.11 | 17.7M |
| 2026-03-12 | 11.98 | $79.86 | 16.2M |
| 2026-03-11 | 12.18 | $81.96 | 33.7M |
| 2026-03-10 | 12.39 | $74.92 | 16.4M |
| 2026-03-09 | 12.08 | $74.41 | 21.6M |
| 2026-03-06 | 11.63 | $72.99 | 25.6M |
| 2026-03-05 | 11.23 | $74.82 | 22.7M |
| 2026-03-04 | 10.87 | $79.50 | 25.3M |
| 2026-03-03 | 10.62 | $73.78 | 24.5M |
| 2026-03-02 | 9.98 | $78.05 | 25.5M |
| 2026-02-27 | 9.56 | $79.56 | 67.9M |
| 2026-02-26 | 9.12 | $97.63 | 27.3M |
| 2026-02-25 | 9.42 | $98.01 | 20.9M |
| 2026-02-24 | 9.53 | $99.30 | 24.6M |
| 2026-02-23 | 9.91 | $90.84 | 21.8M |
| 2026-02-20 | 10.13 | $89.25 | 46.4M |
| 2026-02-19 | 10.37 | $97.14 | 10.8M |
| 2026-02-18 | 10.59 | $95.45 | 17.5M |
| 2026-02-17 | 10.90 | $91.00 | 17.5M |
| 2026-02-13 | 11.33 | $96.04 | 23.1M |
| 2026-02-12 | 11.66 | $95.70 | 20.4M |
| 2026-02-11 | 12.21 | $95.15 | 21.2M |
| 2026-02-10 | 12.78 | $95.11 | 14.1M |
| 2026-02-09 | 13.05 | $96.79 | 25.4M |
| 2026-02-06 | 13.33 | $89.95 | 36.9M |
| 2026-02-05 | 14.02 | $74.65 | 23.6M |
| 2026-02-04 | 14.19 | $82.46 | 26.2M |
| 2026-02-03 | 14.78 | $90.06 | 25.1M |
| 2026-02-02 | 15.52 | $88.94 | 19.5M |
| 2026-01-30 | 16.00 | $93.19 | 25.3M |
| 2026-01-29 | 16.23 | $99.53 | 30.9M |
| 2026-01-28 | 16.20 | $106.02 | 36.5M |
| 2026-01-27 | 15.65 | $108.86 | 49.2M |
| 2026-01-26 | 15.21 | $98.31 | 49.3M |
| 2026-01-23 | 14.90 | $92.98 | 20.4M |
| 2026-01-22 | 15.30 | $91.79 | 19.9M |
| 2026-01-21 | 15.36 | $94.05 | 29.7M |
| 2026-01-20 | 15.66 | $95.22 | 26.8M |
| 2026-01-16 | 15.48 | $101.23 | 34.8M |
| 2026-01-15 | 15.06 | $95.01 | 40.7M |
| 2026-01-14 | 14.80 | $89.80 | 28.4M |
| 2026-01-13 | 14.93 | $87.48 | 20.4M |
| 2026-01-12 | 15.18 | $89.93 | 43.6M |
| 2026-01-09 | 15.45 | $80.14 | 26.3M |
| 2026-01-08 | 16.06 | $77.09 | 20.5M |
| 2026-01-07 | 16.58 | $77.18 | 14.4M |
| 2026-01-06 | 17.12 | $77.94 | 25.5M |
| 2026-01-05 | 17.61 | $76.86 | 27.2M |
| 2026-01-02 | 18.32 | $79.32 | 30.1M |
| 2025-12-31 | 18.83 | $71.61 | 18.1M |
| 2025-12-30 | 18.78 | $73.90 | 13.3M |
| 2025-12-29 | 18.91 | $74.92 | 14.0M |
| 2025-12-26 | 19.05 | $76.42 | 14.1M |
| 2025-12-24 | 19.32 | $78.87 | 11.9M |
| 2025-12-23 | 19.77 | $80.26 | 22.2M |
| 2025-12-22 | 20.24 | $84.83 | 24.0M |
| 2025-12-19 | 21.05 | $83.00 | 70.6M |
| 2025-12-18 | 21.71 | $67.68 | 34.2M |
| 2025-12-17 | 21.23 | $64.55 | 48.2M |
| 2025-12-16 | 20.72 | $69.50 | 36.0M |
| 2025-12-15 | 20.36 | $72.35 | 31.4M |
| 2025-12-12 | 20.20 | $78.59 | 35.2M |
| 2025-12-11 | 20.32 | $87.38 | 26.9M |
| 2025-12-10 | 20.64 | $88.16 | 26.6M |
| 2025-12-09 | 21.22 | $90.66 | 34.4M |
| 2025-12-08 | 21.83 | $86.24 | 39.9M |
| 2025-12-05 | 22.18 | $88.30 | 20.1M |
| 2025-12-04 | 22.79 | $85.75 | 29.4M |
| 2025-12-03 | 23.41 | $79.36 | 19.9M |
| 2025-12-02 | 23.43 | $76.03 | 25.7M |
| 2025-12-01 | 23.57 | $77.06 | 25.4M |
| 2025-11-28 | 23.30 | $73.12 | 14.1M |
| 2025-11-26 | 23.15 | $74.29 | 28.8M |
| 2025-11-25 | 23.01 | $71.29 | 27.8M |
| 2025-11-24 | 22.54 | $73.60 | 29.9M |
| 2025-11-21 | 22.25 | $71.65 | 38.9M |
| 2025-11-20 | 21.84 | $69.21 | 41.0M |
| 2025-11-19 | 21.55 | $74.92 | 26.8M |
| 2025-11-18 | 20.80 | $74.90 | 33.5M |
| 2025-11-17 | 20.00 | $75.33 | 29.2M |
| 2025-11-14 | 19.24 | $77.36 | 52.5M |
| 2025-11-13 | 18.47 | $78.34 | 42.8M |
| 2025-11-12 | 17.78 | $85.43 | 41.7M |
| 2025-11-11 | 17.35 | $88.39 | 76.9M |
| 2025-11-10 | 16.99 | $105.61 | 43.6M |
| 2025-11-07 | 17.24 | $104.01 | 25.0M |
| 2025-11-06 | 17.20 | $106.93 | 26.2M |
| 2025-11-05 | 17.33 | $114.42 | 17.4M |
| 2025-11-04 | 17.87 | $115.75 | 18.6M |
| 2025-11-03 | 18.60 | $126.32 | 14.3M |
| 2025-10-31 | 19.18 | $133.71 | 16.1M |
| 2025-10-30 | 19.37 | $131.06 | 19.1M |
| 2025-10-29 | 19.63 | $139.93 | 19.8M |
| 2025-10-28 | 19.66 | $134.80 | 23.2M |
| 2025-10-27 | 19.66 | $136.06 | 13.7M |
| 2025-10-24 | 19.87 | $132.55 | 21.2M |
| 2025-10-23 | 20.28 | $123.34 | 14.7M |
| 2025-10-22 | 21.11 | $121.53 | 26.7M |
| 2025-10-21 | 22.01 | $125.06 | 24.4M |
| 2025-10-20 | 22.66 | $127.06 | 25.4M |
| 2025-10-17 | 22.90 | $136.87 | 30.3M |
| 2025-10-16 | 23.01 | $141.74 | 36.1M |
| 2025-10-15 | 22.53 | $139.24 | 20.7M |
| 2025-10-14 | 22.38 | $134.06 | 25.7M |
| 2025-10-13 | 22.30 | $141.62 | 20.8M |
| 2025-10-10 | 21.82 | $138.43 | 44.5M |
| 2025-10-09 | 21.25 | $143.08 | 24.6M |
| 2025-10-08 | 21.00 | $139.98 | 34.4M |
| 2025-10-07 | 20.87 | $128.83 | 26.8M |
| 2025-10-06 | 20.82 | $133.85 | 26.8M |
| 2025-10-03 | 20.27 | $134.79 | 23.4M |
| 2025-10-02 | 19.83 | $138.00 | 21.6M |
| 2025-10-01 | 19.10 | $137.05 | 22.7M |
| 2025-09-30 | 18.45 | $136.85 | 71.2M |
| 2025-09-29 | 17.69 | $122.52 | 22.5M |
| 2025-09-26 | 17.52 | $120.34 | 29.9M |
| 2025-09-25 | 17.34 | $126.66 | 48.9M |
| 2025-09-24 | 16.73 | $133.40 | 26.4M |
| 2025-09-23 | 16.29 | $130.89 | 29.1M |
| 2025-09-22 | 15.63 | $133.23 | 40.3M |
| 2025-09-19 | 14.93 | $124.86 | 47.6M |
| 2025-09-18 | 14.45 | $121.39 | 21.9M |
| 2025-09-17 | 14.21 | $120.86 | 24.4M |
| 2025-09-16 | 14.01 | $118.75 | 29.5M |
| 2025-09-15 | 13.75 | $120.47 | 37.5M |
| 2025-09-12 | 13.64 | $111.96 | 32.6M |
| 2025-09-11 | 13.78 | $112.69 | 25.2M |
| 2025-09-10 | 13.50 | $117.14 | 70.1M |
| 2025-09-09 | 13.20 | $100.22 | 40.3M |
| 2025-09-08 | 13.78 | $93.55 | 24.7M |
| 2025-09-05 | 14.20 | $89.09 | 18.4M |
| 2025-09-04 | 14.31 | $87.48 | 17.8M |
| 2025-09-03 | 14.46 | $89.88 | 18.9M |
| 2025-09-02 | 14.79 | $93.34 | 33.4M |
| 2025-08-29 | 15.21 | $103.04 | 24.2M |
| 2025-08-28 | 15.93 | $102.79 | 45.3M |
| 2025-08-27 | 16.68 | $96.93 | 32.7M |
| 2025-08-26 | 17.25 | $91.39 | 16.0M |
| 2025-08-25 | 17.71 | $92.38 | 14.8M |
| 2025-08-22 | 18.15 | $93.99 | 34.0M |
| 2025-08-21 | 18.61 | $90.79 | 27.3M |
| 2025-08-20 | 18.97 | $91.52 | 32.9M |
| 2025-08-19 | 19.15 | $92.89 | 32.2M |
| 2025-08-18 | 19.46 | $96.80 | 33.8M |
| 2025-08-15 | 20.07 | $99.97 | 52.7M |
| 2025-08-14 | 20.64 | $99.51 | 51.2M |
| 2025-08-13 | 21.38 | $117.76 | 37.2M |
| 2025-08-12 | 22.09 | $148.75 | 28.9M |
| 2025-08-11 | 22.19 | $139.78 | 19.4M |
| 2025-08-08 | 22.58 | $129.55 | 17.2M |
| 2025-08-07 | 23.42 | $121.08 | 17.7M |
| 2025-08-06 | 24.59 | $110.24 | 7.8M |
| 2025-08-05 | 25.29 | $111.84 | 11.9M |
| 2025-08-04 | 26.03 | $106.01 | 9.0M |
| 2025-08-01 | 26.44 | $104.14 | 13.1M |
| 2025-07-31 | 26.93 | $114.13 | 25.0M |
| 2025-07-30 | 27.78 | $102.89 | 11.1M |
| 2025-07-29 | 28.11 | $108.74 | 10.5M |
| 2025-07-28 | 28.67 | $110.28 | 9.6M |
| 2025-07-25 | 29.41 | $115.62 | 10.3M |
| 2025-07-24 | 30.38 | $120.00 | 7.6M |
| 2025-07-23 | 31.65 | $126.05 | 6.7M |
| 2025-07-22 | 33.25 | $129.77 | 9.4M |
| 2025-07-21 | 34.93 | $124.91 | 11.2M |
| 2025-07-18 | 36.76 | $123.02 | 12.9M |
| 2025-07-17 | 38.61 | $132.21 | 12.2M |
| 2025-07-16 | 40.32 | $143.04 | 10.9M |
| 2025-07-15 | 41.75 | $140.59 | 17.3M |
| 2025-07-14 | 43.20 | $132.38 | 11.4M |
| 2025-07-11 | 45.16 | $125.84 | 15.7M |
| 2025-07-10 | 47.23 | $138.29 | 16.5M |
| 2025-07-09 | 48.91 | $153.05 | 9.6M |
| 2025-07-08 | 49.93 | $151.45 | 12.0M |
| 2025-07-07 | 51.01 | $159.70 | 12.7M |
| 2025-07-03 | 51.75 | $165.20 | 10.4M |
| 2025-07-02 | 52.53 | $151.77 | 8.5M |
| 2025-07-01 | 53.56 | $155.94 | 10.9M |
| 2025-06-30 | 54.44 | $163.06 | 13.7M |
| 2025-06-27 | 55.05 | $159.99 | 17.4M |
| 2025-06-26 | 55.81 | $158.08 | 17.0M |
| 2025-06-25 | 56.66 | $159.50 | 17.8M |
| 2025-06-24 | 57.28 | $172.62 | 18.3M |
| 2025-06-23 | 57.11 | $173.68 | 26.8M |
| 2025-06-20 | 56.95 | $183.58 | 31.3M |
| 2025-06-18 | 56.13 | $170.00 | 19.9M |
| 2025-06-17 | 55.38 | $171.93 | 32.4M |
| 2025-06-16 | 54.61 | $158.50 | 19.8M |
| 2025-06-13 | 54.02 | $147.19 | 16.5M |
| 2025-06-12 | 53.46 | $148.97 | 15.2M |
| 2025-06-11 | 52.87 | $149.70 | 25.8M |
| 2025-06-10 | 52.06 | $154.90 | 24.3M |
| 2025-06-09 | 51.30 | $162.10 | 29.5M |
| 2025-06-06 | 50.49 | $140.16 | 23.2M |
| 2025-06-05 | 49.84 | $135.05 | 51.0M |
| 2025-06-04 | 49.16 | $163.10 | 55.4M |
| 2025-06-03 | 47.71 | $150.48 | 53.9M |
| 2025-06-02 | 46.33 | $120.20 | 26.3M |
| 2025-05-30 | 45.24 | $111.31 | 23.5M |
| 2025-05-29 | 44.29 | $105.55 | 38.6M |
| 2025-05-28 | 43.24 | $116.15 | 27.8M |
| 2025-05-27 | 41.50 | $123.97 | 38.0M |
| 2025-05-23 | 39.67 | $102.74 | 31.1M |
| 2025-05-22 | 37.99 | $100.16 | 61.0M |
| 2025-05-21 | 35.99 | $107.39 | 61.7M |
| 2025-05-20 | 33.98 | $90.24 | 35.0M |
| 2025-05-19 | 32.06 | $86.59 | 33.4M |
| 2025-05-16 | 30.19 | $80.30 | 43.0M |
| 2025-05-15 | 28.32 | $65.77 | 36.2M |
| 2025-05-14 | 26.62 | $67.46 | 25.1M |
| 2025-05-13 | 24.94 | $63.26 | 10.1M |
| 2025-05-12 | 23.28 | $58.49 | 10.6M |
| 2025-05-09 | 21.70 | $51.37 | 7.9M |
| 2025-05-08 | 20.12 | $55.00 | 6.3M |
| 2025-05-07 | 18.19 | $53.60 | 6.0M |
| 2025-05-06 | 16.18 | $54.30 | 9.6M |
| 2025-05-05 | 14.06 | $51.01 | 6.4M |
| 2025-05-02 | 11.89 | $51.57 | 9.2M |
| 2025-05-01 | 9.63 | $44.32 | 13.0M |
| 2025-04-30 | 7.34 | $41.30 | 6.1M |
| 2025-04-29 | 5.12 | $42.82 | 10.5M |
| 2025-04-28 | 2.65 | $42.02 | 5.2M |
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