Is Dimensional - Emerging Markets ex China Core Equity ETF (DEXC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - Emerging Markets ex China Core Equity ETF (DEXC) research center and poll results.
AMEX : DEXC
Dimensional - Emerging Markets ex China Core Equity ETF
$74.73 USD
-$1.03 (-1.36%)
- Volume
- 24.86K
- Average Volume
- 20.14K
- Market Capitalization
- $328.59M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $86.67
- Year Low
- $53.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
79.94
2026-07-17
Close Price
$74.73
Vol: 25600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.68
Average
58.90
Maximum
81.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.94 | $74.73 | 25600 |
| 2026-07-16 | 80.33 | $75.76 | 2134 |
| 2026-07-15 | 80.66 | $77.65 | 23000 |
| 2026-07-14 | 80.97 | $78.14 | 8116 |
| 2026-07-13 | 81.11 | $76.93 | 20100 |
| 2026-07-10 | 81.30 | $79.89 | 12200 |
| 2026-07-09 | 81.15 | $79.57 | 6100 |
| 2026-07-08 | 81.07 | $78.84 | 19226 |
| 2026-07-07 | 81.03 | $78.49 | 37400 |
| 2026-07-06 | 80.93 | $81.04 | 11500 |
| 2026-07-02 | 80.99 | $78.87 | 48000 |
| 2026-07-01 | 81.20 | $79.66 | 15200 |
| 2026-06-30 | 81.40 | $82.61 | 41933 |
| 2026-06-29 | 81.44 | $81.21 | 12600 |
| 2026-06-26 | 81.48 | $80.76 | 35600 |
| 2026-06-25 | 81.54 | $81.77 | 15300 |
| 2026-06-24 | 81.51 | $80.77 | 16700 |
| 2026-06-23 | 81.55 | $80.40 | 44108 |
| 2026-06-22 | 81.42 | $86.11 | 39218 |
| 2026-06-18 | 80.99 | $85.58 | 8343 |
| 2026-06-17 | 80.55 | $82.64 | 12526 |
| 2026-06-16 | 80.17 | $82.19 | 34822 |
| 2026-06-15 | 79.86 | $83.85 | 23500 |
| 2026-06-12 | 79.47 | $81.06 | 15900 |
| 2026-06-11 | 79.37 | $80.73 | 8732 |
| 2026-06-10 | 79.25 | $76.75 | 12401 |
| 2026-06-09 | 79.24 | $78.03 | 23800 |
| 2026-06-08 | 79.32 | $78.15 | 35100 |
| 2026-06-05 | 79.40 | $76.48 | 40939 |
| 2026-06-04 | 79.46 | $82.25 | 16521 |
| 2026-06-03 | 79.29 | $82.98 | 61400 |
| 2026-06-02 | 78.98 | $83.72 | 63500 |
| 2026-06-01 | 78.52 | $83.37 | 13621 |
| 2026-05-29 | 78.10 | $81.95 | 15143 |
| 2026-05-28 | 77.73 | $81.96 | 15300 |
| 2026-05-27 | 77.28 | $81.18 | 15400 |
| 2026-05-26 | 76.89 | $81.62 | 19425 |
| 2026-05-22 | 76.51 | $77.79 | 19535 |
| 2026-05-21 | 76.32 | $77.61 | 7701 |
| 2026-05-20 | 76.06 | $76.66 | 3600 |
| 2026-05-19 | 75.92 | $75.02 | 10200 |
| 2026-05-18 | 75.79 | $76.04 | 20319 |
| 2026-05-15 | 75.64 | $76.05 | 11600 |
| 2026-05-14 | 75.52 | $79.13 | 8000 |
| 2026-05-13 | 75.16 | $78.20 | 50500 |
| 2026-05-12 | 74.83 | $76.69 | 15200 |
| 2026-05-11 | 74.58 | $79.47 | 8542 |
| 2026-05-08 | 74.13 | $79.75 | 19800 |
| 2026-05-07 | 73.62 | $77.79 | 7600 |
| 2026-05-06 | 73.19 | $78.84 | 10723 |
| 2026-05-05 | 72.72 | $76.75 | 6739 |
| 2026-05-04 | 72.16 | $74.62 | 11712 |
| 2026-05-01 | 71.69 | $74.79 | 24141 |
| 2026-04-30 | 71.18 | $74.62 | 14932 |
| 2026-04-29 | 70.71 | $72.97 | 3700 |
| 2026-04-28 | 70.31 | $73.42 | 6316 |
| 2026-04-27 | 69.76 | $74.00 | 13346 |
| 2026-04-24 | 69.21 | $74.06 | 22006 |
| 2026-04-23 | 68.67 | $72.42 | 34500 |
| 2026-04-22 | 68.33 | $73.82 | 11042 |
| 2026-04-21 | 67.87 | $72.35 | 19430 |
| 2026-04-20 | 67.56 | $72.98 | 17823 |
| 2026-04-17 | 67.10 | $73.64 | 9411 |
| 2026-04-16 | 66.73 | $72.01 | 30917 |
| 2026-04-15 | 66.41 | $71.65 | 3333 |
| 2026-04-14 | 66.17 | $71.71 | 22400 |
| 2026-04-13 | 65.89 | $70.39 | 7300 |
| 2026-04-10 | 65.57 | $69.55 | 124410 |
| 2026-04-09 | 65.31 | $69.27 | 10400 |
| 2026-04-08 | 65.17 | $69.33 | 11100 |
| 2026-04-07 | 65.02 | $65.50 | 75329 |
| 2026-04-06 | 65.06 | $65.28 | 7200 |
| 2026-04-02 | 65.04 | $64.59 | 14332 |
| 2026-04-01 | 65.09 | $65.30 | 64000 |
| 2026-03-31 | 65.18 | $64.86 | 21100 |
| 2026-03-30 | 65.27 | $62.41 | 9147 |
| 2026-03-27 | 65.66 | $63.08 | 7524 |
| 2026-03-26 | 66.07 | $63.32 | 10523 |
| 2026-03-25 | 66.47 | $65.58 | 4524 |
| 2026-03-24 | 66.77 | $64.57 | 6300 |
| 2026-03-23 | 67.10 | $66.20 | 3800 |
| 2026-03-20 | 67.27 | $63.83 | 6818 |
| 2026-03-19 | 67.60 | $66.21 | 4837 |
| 2026-03-18 | 67.73 | $65.64 | 19946 |
| 2026-03-17 | 67.90 | $66.74 | 14223 |
| 2026-03-16 | 67.99 | $66.16 | 14711 |
| 2026-03-13 | 68.12 | $63.99 | 8710 |
| 2026-03-12 | 68.34 | $64.24 | 22400 |
| 2026-03-11 | 68.58 | $66.49 | 12364 |
| 2026-03-10 | 68.63 | $66.31 | 13914 |
| 2026-03-09 | 68.70 | $66.31 | 59102 |
| 2026-03-06 | 68.73 | $65.04 | 17100 |
| 2026-03-05 | 68.75 | $65.57 | 18200 |
| 2026-03-04 | 68.76 | $67.12 | 16410 |
| 2026-03-03 | 68.73 | $66.68 | 92344 |
| 2026-03-02 | 68.69 | $70.03 | 9916 |
| 2026-02-27 | 68.46 | $71.30 | 12023 |
| 2026-02-26 | 68.22 | $71.33 | 27200 |
| 2026-02-25 | 68.01 | $71.72 | 9600 |
| 2026-02-24 | 67.75 | $71.02 | 11213 |
| 2026-02-23 | 67.47 | $69.71 | 7336 |
| 2026-02-20 | 67.24 | $70.42 | 5200 |
| 2026-02-19 | 66.96 | $68.76 | 11500 |
| 2026-02-18 | 66.73 | $68.98 | 10500 |
| 2026-02-17 | 66.43 | $68.65 | 10217 |
| 2026-02-13 | 66.18 | $68.82 | 10600 |
| 2026-02-12 | 65.92 | $68.34 | 16508 |
| 2026-02-11 | 65.67 | $69.02 | 7145 |
| 2026-02-10 | 65.36 | $67.55 | 27706 |
| 2026-02-09 | 65.13 | $67.54 | 17700 |
| 2026-02-06 | 64.88 | $66.92 | 13036 |
| 2026-02-05 | 64.65 | $65.45 | 23540 |
| 2026-02-04 | 64.50 | $65.86 | 12900 |
| 2026-02-03 | 64.34 | $66.49 | 24500 |
| 2026-02-02 | 64.12 | $65.92 | 9427 |
| 2026-01-30 | 63.92 | $65.39 | 12401 |
| 2026-01-29 | 63.67 | $66.49 | 9800 |
| 2026-01-28 | 63.38 | $67.05 | 42700 |
| 2026-01-27 | 63.04 | $66.64 | 11835 |
| 2026-01-26 | 62.73 | $65.36 | 18100 |
| 2026-01-23 | 62.46 | $65.14 | 14234 |
| 2026-01-22 | 62.20 | $64.75 | 13928 |
| 2026-01-21 | 61.93 | $64.14 | 10300 |
| 2026-01-20 | 61.69 | $63.15 | 12403 |
| 2026-01-16 | 61.45 | $63.60 | 3600 |
| 2026-01-15 | 61.17 | $63.58 | 10800 |
| 2026-01-14 | 60.90 | $63.32 | 5406 |
| 2026-01-13 | 60.69 | $62.77 | 7028 |
| 2026-01-12 | 60.48 | $63.07 | 8700 |
| 2026-01-09 | 60.31 | $62.56 | 12500 |
| 2026-01-08 | 60.17 | $62.22 | 5700 |
| 2026-01-07 | 60.02 | $62.50 | 36500 |
| 2026-01-06 | 59.85 | $62.75 | 14800 |
| 2026-01-05 | 59.67 | $62.08 | 15700 |
| 2026-01-02 | 59.51 | $61.75 | 13435 |
| 2025-12-31 | 59.37 | $60.52 | 3204 |
| 2025-12-30 | 59.28 | $60.59 | 5108 |
| 2025-12-29 | 59.18 | $60.38 | 11200 |
| 2025-12-26 | 59.11 | $60.32 | 6717 |
| 2025-12-24 | 59.02 | $59.97 | 1645 |
| 2025-12-23 | 58.93 | $59.92 | 12635 |
| 2025-12-22 | 58.82 | $59.48 | 13900 |
| 2025-12-19 | 58.72 | $59.22 | 6100 |
| 2025-12-18 | 58.64 | $58.48 | 11200 |
| 2025-12-17 | 58.63 | $57.89 | 8000 |
| 2025-12-16 | 58.65 | $58.27 | 12123 |
| 2025-12-15 | 58.67 | $58.97 | 8800 |
| 2025-12-12 | 58.69 | $58.75 | 7535 |
| 2025-12-11 | 58.70 | $59.52 | 4000 |
| 2025-12-10 | 58.70 | $59.77 | 11500 |
| 2025-12-09 | 58.70 | $59.31 | 7300 |
| 2025-12-08 | 58.71 | $59.03 | 17000 |
| 2025-12-05 | 58.68 | $59.11 | 4130 |
| 2025-12-04 | 58.65 | $58.94 | 12200 |
| 2025-12-03 | 58.68 | $58.95 | 10142 |
| 2025-12-02 | 58.68 | $58.78 | 28200 |
| 2025-12-01 | 58.74 | $58.58 | 6627 |
| 2025-11-28 | 58.79 | $58.84 | 6145 |
| 2025-11-26 | 58.82 | $58.65 | 4632 |
| 2025-11-25 | 58.89 | $58.06 | 4600 |
| 2025-11-24 | 58.97 | $57.87 | 5528 |
| 2025-11-21 | 59.06 | $57.45 | 12300 |
| 2025-11-20 | 59.14 | $57.58 | 5500 |
| 2025-11-19 | 59.21 | $58.26 | 6111 |
| 2025-11-18 | 59.22 | $58.36 | 6200 |
| 2025-11-17 | 59.22 | $58.69 | 8031 |
| 2025-11-14 | 59.24 | $59.24 | 4200 |
| 2025-11-13 | 59.19 | $58.91 | 3802 |
| 2025-11-12 | 59.16 | $59.67 | 3738 |
| 2025-11-11 | 59.07 | $59.63 | 4220 |
| 2025-11-10 | 58.93 | $59.53 | 9445 |
| 2025-11-07 | 58.82 | $58.45 | 1813 |
| 2025-11-06 | 58.69 | $58.61 | 6347 |
| 2025-11-05 | 58.63 | $59.46 | 10344 |
| 2025-11-04 | 58.55 | $58.91 | 17700 |
| 2025-11-03 | 58.46 | $60.10 | 7800 |
| 2025-10-31 | 58.34 | $59.56 | 3900 |
| 2025-10-30 | 58.23 | $59.49 | 2530 |
| 2025-10-29 | 58.11 | $59.93 | 4722 |
| 2025-10-28 | 57.96 | $59.72 | 4800 |
| 2025-10-27 | 57.81 | $59.59 | 8900 |
| 2025-10-24 | 57.65 | $59.19 | 10300 |
| 2025-10-23 | 57.49 | $58.88 | 37000 |
| 2025-10-22 | 57.37 | $58.55 | 3325 |
| 2025-10-21 | 57.28 | $58.37 | 3326 |
| 2025-10-20 | 57.23 | $58.92 | 4800 |
| 2025-10-17 | 57.17 | $58.28 | 6800 |
| 2025-10-16 | 57.13 | $58.30 | 4700 |
| 2025-10-15 | 57.10 | $57.91 | 8214 |
| 2025-10-14 | 57.07 | $56.89 | 5000 |
| 2025-10-13 | 57.10 | $57.35 | 4917 |
| 2025-10-10 | 57.08 | $55.88 | 2700 |
| 2025-10-09 | 57.11 | $57.33 | 4813 |
| 2025-10-08 | 57.06 | $57.76 | 10439 |
| 2025-10-07 | 56.99 | $57.27 | 3100 |
| 2025-10-06 | 56.90 | $57.56 | 3420 |
| 2025-10-03 | 56.80 | $57.34 | 4402 |
| 2025-10-02 | 56.69 | $57.08 | 11100 |
| 2025-10-01 | 56.58 | $57.10 | 4324 |
| 2025-09-30 | 56.46 | $56.56 | 7100 |
| 2025-09-29 | 56.35 | $56.38 | 5418 |
| 2025-09-26 | 56.25 | $56.18 | 4100 |
| 2025-09-25 | 56.20 | $56.34 | 13900 |
| 2025-09-24 | 56.13 | $56.80 | 4900 |
| 2025-09-23 | 56.03 | $57.42 | 5711 |
| 2025-09-22 | 55.91 | $57.74 | 4100 |
| 2025-09-19 | 55.80 | $57.47 | 4500 |
| 2025-09-18 | 55.66 | $57.56 | 6400 |
| 2025-09-17 | 55.52 | $57.45 | 5739 |
| 2025-09-16 | 55.40 | $57.40 | 8415 |
| 2025-09-15 | 55.30 | $56.90 | 7300 |
| 2025-09-12 | 55.21 | $56.51 | 1900 |
| 2025-09-11 | 55.13 | $56.45 | 5212 |
| 2025-09-10 | 55.08 | $56.21 | 3414 |
| 2025-09-09 | 55.04 | $55.59 | 5006 |
| 2025-09-08 | 55.00 | $55.57 | 8900 |
| 2025-09-05 | 54.96 | $55.17 | 7746 |
| 2025-09-04 | 54.95 | $54.84 | 21400 |
| 2025-09-03 | 54.94 | $54.69 | 13349 |
| 2025-09-02 | 54.93 | $54.27 | 52746 |
| 2025-08-29 | 54.93 | $54.53 | 5700 |
| 2025-08-28 | 54.89 | $55.12 | 3734 |
| 2025-08-27 | 54.83 | $54.95 | 2700 |
| 2025-08-26 | 54.80 | $54.81 | 3100 |
| 2025-08-25 | 54.80 | $55.06 | 9800 |
| 2025-08-22 | 54.77 | $55.44 | 4225 |
| 2025-08-21 | 54.75 | $54.67 | 3706 |
| 2025-08-20 | 54.77 | $54.83 | 5500 |
| 2025-08-19 | 54.81 | $54.96 | 5417 |
| 2025-08-18 | 54.81 | $55.36 | 1806 |
| 2025-08-15 | 54.81 | $55.09 | 5400 |
| 2025-08-14 | 54.81 | $55.05 | 7130 |
| 2025-08-13 | 54.82 | $55.44 | 16400 |
| 2025-08-12 | 54.80 | $55.36 | 4200 |
| 2025-08-11 | 54.77 | $54.76 | 11130 |
| 2025-08-08 | 54.77 | $54.87 | 14100 |
| 2025-08-07 | 54.75 | $54.97 | 5302 |
| 2025-08-06 | 54.75 | $54.56 | 11100 |
| 2025-08-05 | 54.76 | $54.40 | 14800 |
| 2025-08-04 | 54.78 | $54.28 | 25822 |
| 2025-08-01 | 54.78 | $53.84 | 3732 |
| 2025-07-31 | 54.86 | $53.98 | 5240 |
| 2025-07-30 | 54.91 | $54.35 | 6600 |
| 2025-07-29 | 54.92 | $54.69 | 9700 |
| 2025-07-28 | 54.92 | $54.45 | 10800 |
| 2025-07-25 | 54.91 | $55.01 | 14826 |
| 2025-07-24 | 54.88 | $55.18 | 10300 |
| 2025-07-23 | 54.82 | $55.60 | 10109 |
| 2025-07-22 | 54.72 | $54.98 | 12900 |
| 2025-07-21 | 54.62 | $55.36 | 3628 |
| 2025-07-18 | 54.48 | $54.97 | 1641 |
| 2025-07-17 | 54.38 | $55.31 | 5200 |
| 2025-07-16 | 54.26 | $55.09 | 13020 |
| 2025-07-15 | 54.18 | $54.75 | 5900 |
| 2025-07-14 | 54.09 | $54.68 | 6641 |
| 2025-07-11 | 54.05 | $54.64 | 10223 |
| 2025-07-10 | 54.00 | $54.84 | 5000 |
| 2025-07-09 | 53.93 | $54.80 | 5136 |
| 2025-07-08 | 53.86 | $54.70 | 8900 |
| 2025-07-07 | 53.76 | $54.40 | 10937 |
| 2025-07-03 | 53.67 | $55.40 | 24500 |
| 2025-07-02 | 53.52 | $55.02 | 14925 |
| 2025-07-01 | 53.37 | $54.62 | 9213 |
| 2025-06-30 | 53.23 | $54.57 | 5108 |
| 2025-06-27 | 53.08 | $54.34 | 3837 |
| 2025-06-26 | 52.96 | $54.38 | 12208 |
| 2025-06-25 | 52.83 | $53.86 | 9217 |
| 2025-06-24 | 52.73 | $53.72 | 4501 |
| 2025-06-23 | 52.63 | $52.96 | 8512 |
| 2025-06-20 | 52.54 | $52.52 | 7437 |
| 2025-06-18 | 52.49 | $53.01 | 23800 |
| 2025-06-17 | 52.41 | $52.85 | 21900 |
| 2025-06-16 | 52.35 | $53.52 | 7300 |
| 2025-06-13 | 52.26 | $52.97 | 8100 |
| 2025-06-12 | 52.19 | $53.79 | 36700 |
| 2025-06-11 | 52.07 | $53.68 | 38925 |
| 2025-06-10 | 51.94 | $53.57 | 10018 |
| 2025-06-09 | 51.80 | $53.23 | 14106 |
| 2025-06-06 | 51.63 | $52.87 | 163800 |
| 2025-06-05 | 51.45 | $52.61 | 17624 |
| 2025-06-04 | 51.31 | $52.35 | 12303 |
| 2025-06-03 | 51.20 | $51.88 | 8633 |
| 2025-06-02 | 51.14 | $51.92 | 13800 |
| 2025-05-30 | 51.05 | $51.52 | 6845 |
| 2025-05-29 | 50.91 | $51.94 | 9531 |
| 2025-05-28 | 50.75 | $51.80 | 14915 |
| 2025-05-27 | 50.60 | $51.85 | 5925 |
| 2025-05-23 | 50.43 | $51.67 | 37700 |
| 2025-05-22 | 50.25 | $51.29 | 14923 |
| 2025-05-21 | 50.12 | $51.44 | 1700 |
| 2025-05-20 | 49.94 | $51.41 | 4442 |
| 2025-05-19 | 49.74 | $51.75 | 8444 |
| 2025-05-16 | 49.50 | $51.67 | 5532 |
| 2025-05-15 | 49.27 | $51.62 | 3921 |
| 2025-05-14 | 49.02 | $51.28 | 5200 |
| 2025-05-13 | 48.79 | $51.05 | 6900 |
| 2025-05-12 | 48.57 | $50.79 | 5000 |
| 2025-05-09 | 48.34 | $49.92 | 4217 |
| 2025-05-08 | 48.10 | $49.28 | 11501 |
| 2025-05-07 | 47.93 | $49.78 | 13828 |
| 2025-05-06 | 47.59 | $50.10 | 9200 |
| 2025-05-05 | 47.28 | $50.64 | 56800 |
| 2025-05-02 | 46.99 | $50.10 | 12109 |
| 2025-05-01 | 46.84 | $48.74 | 25900 |
| 2025-04-30 | 46.81 | $48.80 | 7600 |
| 2025-04-29 | 46.77 | $48.75 | 3700 |
| 2025-04-28 | 46.71 | $48.44 | 5141 |
| 2025-04-25 | 46.68 | $48.24 | 21237 |
| 2025-04-24 | 46.71 | $48.54 | 7300 |
| 2025-04-23 | 46.71 | $47.83 | 14211 |
| 2025-04-22 | 46.76 | $47.46 | 2400 |
| 2025-04-21 | 46.84 | $47.00 | 6843 |
| 2025-04-17 | 46.93 | $47.01 | 12221 |
| 2025-04-16 | 47.01 | $46.58 | 31200 |
| 2025-04-15 | 47.10 | $46.81 | 30949 |
| 2025-04-14 | 47.18 | $46.59 | 23204 |
| 2025-04-11 | 47.28 | $46.20 | 18716 |
| 2025-04-10 | 47.37 | $45.10 | 61600 |
| 2025-04-09 | 47.48 | $45.87 | 47000 |
| 2025-04-08 | 47.56 | $43.06 | 110700 |
| 2025-04-07 | 47.77 | $43.91 | 149614 |
| 2025-04-04 | 47.93 | $44.82 | 25100 |
| 2025-04-03 | 48.10 | $47.07 | 13600 |
| 2025-04-02 | 48.13 | $48.13 | 18629 |
| 2025-04-01 | 48.13 | $47.91 | 9428 |
| 2025-03-31 | 48.10 | $47.67 | 4600 |
| 2025-03-28 | 48.06 | $47.86 | 17300 |
| 2025-03-27 | 48.02 | $48.70 | 14121 |
| 2025-03-26 | 47.96 | $48.54 | 15500 |
| 2025-03-25 | 47.97 | $48.89 | 10900 |
| 2025-03-24 | 47.96 | $49.05 | 11300 |
| 2025-03-21 | 47.95 | $48.79 | 15700 |
| 2025-03-20 | 47.96 | $48.55 | 13400 |
| 2025-03-19 | 48.01 | $48.56 | 20036 |
| 2025-03-18 | 48.05 | $48.40 | 20300 |
| 2025-03-17 | 48.08 | $48.48 | 24402 |
| 2025-03-14 | 48.11 | $47.99 | 15100 |
| 2025-03-13 | 48.16 | $47.26 | 42800 |
| 2025-03-12 | 48.23 | $47.62 | 30800 |
| 2025-03-11 | 48.29 | $47.23 | 21201 |
| 2025-03-10 | 48.38 | $47.16 | 20100 |
| 2025-03-07 | 48.45 | $48.06 | 19300 |
| 2025-03-06 | 48.50 | $47.75 | 24700 |
| 2025-03-05 | 48.57 | $48.22 | 26906 |
| 2025-03-04 | 48.60 | $47.13 | 22247 |
| 2025-03-03 | 48.65 | $46.89 | 20305 |
| 2025-02-28 | 48.73 | $47.09 | 46500 |
| 2025-02-27 | 48.83 | $47.62 | 77600 |
| 2025-02-26 | 48.87 | $48.74 | 74408 |
| 2025-02-25 | 48.86 | $48.66 | 51100 |
| 2025-02-24 | 48.84 | $48.85 | 42400 |
| 2025-02-21 | 48.87 | $49.00 | 45508 |
| 2025-02-20 | 48.90 | $49.55 | 85900 |
| 2025-02-19 | 48.89 | $49.20 | 60900 |
| 2025-02-18 | 48.88 | $49.16 | 36600 |
| 2025-02-14 | 48.86 | $48.92 | 20442 |
| 2025-02-13 | 48.85 | $49.14 | 80900 |
| 2025-02-12 | 48.82 | $48.67 | 52900 |
| 2025-02-11 | 48.79 | $48.80 | 17000 |
| 2025-02-10 | 48.73 | $48.96 | 18400 |
| 2025-02-07 | 48.69 | $48.61 | 19900 |
| 2025-02-06 | 48.72 | $49.08 | 36500 |
| 2025-02-05 | 48.73 | $49.05 | 32503 |
| 2025-02-04 | 48.75 | $48.87 | 41500 |
| 2025-02-03 | 48.77 | $48.19 | 36400 |
| 2025-01-31 | 48.80 | $48.49 | 74300 |
| 2025-01-30 | 48.81 | $48.98 | 31905 |
| 2025-01-29 | 48.80 | $48.55 | 16900 |
| 2025-01-28 | 48.82 | $48.43 | 22500 |
| 2025-01-27 | 48.87 | $48.30 | 33034 |
| 2025-01-24 | 48.92 | $49.44 | 32131 |
| 2025-01-23 | 48.92 | $49.53 | 26213 |
| 2025-01-22 | 48.91 | $49.35 | 33529 |
| 2025-01-21 | 48.90 | $49.17 | 27000 |
| 2025-01-17 | 48.89 | $48.75 | 32500 |
| 2025-01-16 | 48.96 | $48.59 | 53000 |
| 2025-01-15 | 49.06 | $48.54 | 31400 |
| 2025-01-14 | 49.16 | $48.02 | 21500 |
| 2025-01-13 | 49.28 | $47.73 | 65323 |
| 2025-01-10 | 49.44 | $48.22 | 118547 |
| 2025-01-08 | 49.55 | $49.08 | 21603 |
| 2025-01-07 | 49.63 | $49.25 | 135516 |
| 2025-01-06 | 49.70 | $49.50 | 49900 |
| 2025-01-03 | 49.77 | $49.25 | 46712 |
| 2025-01-02 | 49.84 | $48.87 | 57700 |
| 2024-12-31 | 49.91 | $48.64 | 27330 |
| 2024-12-30 | 49.99 | $48.76 | 35514 |
| 2024-12-27 | 50.06 | $49.05 | 61816 |
| 2024-12-26 | 50.11 | $49.26 | 55344 |
| 2024-12-24 | 50.17 | $49.49 | 38030 |
| 2024-12-23 | 50.22 | $49.43 | 88500 |
| 2024-12-20 | 50.26 | $49.26 | 33823 |
| 2024-12-19 | 50.29 | $49.20 | 33741 |
| 2024-12-18 | 50.32 | $48.85 | 40800 |
| 2024-12-17 | 50.38 | $50.14 | 43300 |
| 2024-12-16 | 50.35 | $50.56 | 48335 |
| 2024-12-13 | 50.29 | $50.65 | 18000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
78.85
2026-07-17
Close Price
$74.73
Vol: 25600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.68
Average
58.89
Maximum
81.27
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.85 | $74.73 | 25600 |
| 2026-07-16 | 79.28 | $75.76 | 2134 |
| 2026-07-15 | 79.65 | $77.65 | 23000 |
| 2026-07-14 | 79.86 | $78.14 | 8116 |
| 2026-07-13 | 80.04 | $76.93 | 20100 |
| 2026-07-10 | 80.37 | $79.89 | 12200 |
| 2026-07-09 | 80.42 | $79.57 | 6100 |
| 2026-07-08 | 80.51 | $78.84 | 19226 |
| 2026-07-07 | 80.68 | $78.49 | 37400 |
| 2026-07-06 | 80.92 | $81.04 | 11500 |
| 2026-07-02 | 80.90 | $78.87 | 48000 |
| 2026-07-01 | 81.12 | $79.66 | 15200 |
| 2026-06-30 | 81.27 | $82.61 | 41933 |
| 2026-06-29 | 81.13 | $81.21 | 12600 |
| 2026-06-26 | 81.12 | $80.76 | 35600 |
| 2026-06-25 | 81.16 | $81.77 | 15300 |
| 2026-06-24 | 81.09 | $80.77 | 16700 |
| 2026-06-23 | 81.13 | $80.40 | 44108 |
| 2026-06-22 | 81.20 | $86.11 | 39218 |
| 2026-06-18 | 80.69 | $85.58 | 8343 |
| 2026-06-17 | 80.17 | $82.64 | 12526 |
| 2026-06-16 | 79.91 | $82.19 | 34822 |
| 2026-06-15 | 79.67 | $83.85 | 23500 |
| 2026-06-12 | 79.23 | $81.06 | 15900 |
| 2026-06-11 | 79.04 | $80.73 | 8732 |
| 2026-06-10 | 78.86 | $76.75 | 12401 |
| 2026-06-09 | 79.08 | $78.03 | 23800 |
| 2026-06-08 | 79.19 | $78.15 | 35100 |
| 2026-06-05 | 79.30 | $76.48 | 40939 |
| 2026-06-04 | 79.60 | $82.25 | 16521 |
| 2026-06-03 | 79.32 | $82.98 | 61400 |
| 2026-06-02 | 78.94 | $83.72 | 63500 |
| 2026-06-01 | 78.43 | $83.37 | 13621 |
| 2026-05-29 | 77.91 | $81.95 | 15143 |
| 2026-05-28 | 77.49 | $81.96 | 15300 |
| 2026-05-27 | 77.02 | $81.18 | 15400 |
| 2026-05-26 | 76.58 | $81.62 | 19425 |
| 2026-05-22 | 76.05 | $77.79 | 19535 |
| 2026-05-21 | 75.87 | $77.61 | 7701 |
| 2026-05-20 | 75.68 | $76.66 | 3600 |
| 2026-05-19 | 75.58 | $75.02 | 10200 |
| 2026-05-18 | 75.64 | $76.04 | 20319 |
| 2026-05-15 | 75.60 | $76.05 | 11600 |
| 2026-05-14 | 75.55 | $79.13 | 8000 |
| 2026-05-13 | 75.17 | $78.20 | 50500 |
| 2026-05-12 | 74.86 | $76.69 | 15200 |
| 2026-05-11 | 74.66 | $79.47 | 8542 |
| 2026-05-08 | 74.16 | $79.75 | 19800 |
| 2026-05-07 | 73.57 | $77.79 | 7600 |
| 2026-05-06 | 73.12 | $78.84 | 10723 |
| 2026-05-05 | 72.52 | $76.75 | 6739 |
| 2026-05-04 | 72.08 | $74.62 | 11712 |
| 2026-05-01 | 71.81 | $74.79 | 24141 |
| 2026-04-30 | 71.50 | $74.62 | 14932 |
| 2026-04-29 | 71.17 | $72.97 | 3700 |
| 2026-04-28 | 70.98 | $73.42 | 6316 |
| 2026-04-27 | 70.72 | $74.00 | 13346 |
| 2026-04-24 | 70.38 | $74.06 | 22006 |
| 2026-04-23 | 69.99 | $72.42 | 34500 |
| 2026-04-22 | 69.73 | $73.82 | 11042 |
| 2026-04-21 | 69.30 | $72.35 | 19430 |
| 2026-04-20 | 68.98 | $72.98 | 17823 |
| 2026-04-17 | 68.56 | $73.64 | 9411 |
| 2026-04-16 | 68.02 | $72.01 | 30917 |
| 2026-04-15 | 67.61 | $71.65 | 3333 |
| 2026-04-14 | 67.18 | $71.71 | 22400 |
| 2026-04-13 | 66.70 | $70.39 | 7300 |
| 2026-04-10 | 66.31 | $69.55 | 124410 |
| 2026-04-09 | 65.97 | $69.27 | 10400 |
| 2026-04-08 | 65.63 | $69.33 | 11100 |
| 2026-04-07 | 65.24 | $65.50 | 75329 |
| 2026-04-06 | 65.21 | $65.28 | 7200 |
| 2026-04-02 | 65.20 | $64.59 | 14332 |
| 2026-04-01 | 65.27 | $65.30 | 64000 |
| 2026-03-31 | 65.26 | $64.86 | 21100 |
| 2026-03-30 | 65.31 | $62.41 | 9147 |
| 2026-03-27 | 65.61 | $63.08 | 7524 |
| 2026-03-26 | 65.88 | $63.32 | 10523 |
| 2026-03-25 | 66.15 | $65.58 | 4524 |
| 2026-03-24 | 66.20 | $64.57 | 6300 |
| 2026-03-23 | 66.38 | $66.20 | 3800 |
| 2026-03-20 | 66.40 | $63.83 | 6818 |
| 2026-03-19 | 66.67 | $66.21 | 4837 |
| 2026-03-18 | 66.71 | $65.64 | 19946 |
| 2026-03-17 | 66.83 | $66.74 | 14223 |
| 2026-03-16 | 66.84 | $66.16 | 14711 |
| 2026-03-13 | 66.91 | $63.99 | 8710 |
| 2026-03-12 | 67.21 | $64.24 | 22400 |
| 2026-03-11 | 67.53 | $66.49 | 12364 |
| 2026-03-10 | 67.64 | $66.31 | 13914 |
| 2026-03-09 | 67.77 | $66.31 | 59102 |
| 2026-03-06 | 67.93 | $65.04 | 17100 |
| 2026-03-05 | 68.23 | $65.57 | 18200 |
| 2026-03-04 | 68.51 | $67.12 | 16410 |
| 2026-03-03 | 68.66 | $66.68 | 92344 |
| 2026-03-02 | 68.87 | $70.03 | 9916 |
| 2026-02-27 | 68.75 | $71.30 | 12023 |
| 2026-02-26 | 68.48 | $71.33 | 27200 |
| 2026-02-25 | 68.18 | $71.72 | 9600 |
| 2026-02-24 | 67.80 | $71.02 | 11213 |
| 2026-02-23 | 67.47 | $69.71 | 7336 |
| 2026-02-20 | 67.23 | $70.42 | 5200 |
| 2026-02-19 | 66.89 | $68.76 | 11500 |
| 2026-02-18 | 66.70 | $68.98 | 10500 |
| 2026-02-17 | 66.46 | $68.65 | 10217 |
| 2026-02-13 | 66.23 | $68.82 | 10600 |
| 2026-02-12 | 65.95 | $68.34 | 16508 |
| 2026-02-11 | 65.70 | $69.02 | 7145 |
| 2026-02-10 | 65.35 | $67.55 | 27706 |
| 2026-02-09 | 65.12 | $67.54 | 17700 |
| 2026-02-06 | 64.87 | $66.92 | 13036 |
| 2026-02-05 | 64.65 | $65.45 | 23540 |
| 2026-02-04 | 64.56 | $65.86 | 12900 |
| 2026-02-03 | 64.43 | $66.49 | 24500 |
| 2026-02-02 | 64.21 | $65.92 | 9427 |
| 2026-01-30 | 64.03 | $65.39 | 12401 |
| 2026-01-29 | 63.89 | $66.49 | 9800 |
| 2026-01-28 | 63.61 | $67.05 | 42700 |
| 2026-01-27 | 63.25 | $66.64 | 11835 |
| 2026-01-26 | 62.90 | $65.36 | 18100 |
| 2026-01-23 | 62.64 | $65.14 | 14234 |
| 2026-01-22 | 62.37 | $64.75 | 13928 |
| 2026-01-21 | 62.12 | $64.14 | 10300 |
| 2026-01-20 | 61.91 | $63.15 | 12403 |
| 2026-01-16 | 61.78 | $63.60 | 3600 |
| 2026-01-15 | 61.59 | $63.58 | 10800 |
| 2026-01-14 | 61.38 | $63.32 | 5406 |
| 2026-01-13 | 61.18 | $62.77 | 7028 |
| 2026-01-12 | 61.01 | $63.07 | 8700 |
| 2026-01-09 | 60.79 | $62.56 | 12500 |
| 2026-01-08 | 60.60 | $62.22 | 5700 |
| 2026-01-07 | 60.43 | $62.50 | 36500 |
| 2026-01-06 | 60.22 | $62.75 | 14800 |
| 2026-01-05 | 59.95 | $62.08 | 15700 |
| 2026-01-02 | 59.73 | $61.75 | 13435 |
| 2025-12-31 | 59.51 | $60.52 | 3204 |
| 2025-12-30 | 59.41 | $60.59 | 5108 |
| 2025-12-29 | 59.28 | $60.38 | 11200 |
| 2025-12-26 | 59.17 | $60.32 | 6717 |
| 2025-12-24 | 59.05 | $59.97 | 1645 |
| 2025-12-23 | 58.95 | $59.92 | 12635 |
| 2025-12-22 | 58.85 | $59.48 | 13900 |
| 2025-12-19 | 58.78 | $59.22 | 6100 |
| 2025-12-18 | 58.73 | $58.48 | 11200 |
| 2025-12-17 | 58.76 | $57.89 | 8000 |
| 2025-12-16 | 58.85 | $58.27 | 12123 |
| 2025-12-15 | 58.91 | $58.97 | 8800 |
| 2025-12-12 | 58.91 | $58.75 | 7535 |
| 2025-12-11 | 58.93 | $59.52 | 4000 |
| 2025-12-10 | 58.86 | $59.77 | 11500 |
| 2025-12-09 | 58.77 | $59.31 | 7300 |
| 2025-12-08 | 58.71 | $59.03 | 17000 |
| 2025-12-05 | 58.68 | $59.11 | 4130 |
| 2025-12-04 | 58.63 | $58.94 | 12200 |
| 2025-12-03 | 58.60 | $58.95 | 10142 |
| 2025-12-02 | 58.56 | $58.78 | 28200 |
| 2025-12-01 | 58.54 | $58.58 | 6627 |
| 2025-11-28 | 58.53 | $58.84 | 6145 |
| 2025-11-26 | 58.50 | $58.65 | 4632 |
| 2025-11-25 | 58.49 | $58.06 | 4600 |
| 2025-11-24 | 58.53 | $57.87 | 5528 |
| 2025-11-21 | 58.60 | $57.45 | 12300 |
| 2025-11-20 | 58.72 | $57.58 | 5500 |
| 2025-11-19 | 58.84 | $58.26 | 6111 |
| 2025-11-18 | 58.90 | $58.36 | 6200 |
| 2025-11-17 | 58.96 | $58.69 | 8031 |
| 2025-11-14 | 58.99 | $59.24 | 4200 |
| 2025-11-13 | 58.96 | $58.91 | 3802 |
| 2025-11-12 | 58.97 | $59.67 | 3738 |
| 2025-11-11 | 58.89 | $59.63 | 4220 |
| 2025-11-10 | 58.82 | $59.53 | 9445 |
| 2025-11-07 | 58.74 | $58.45 | 1813 |
| 2025-11-06 | 58.77 | $58.61 | 6347 |
| 2025-11-05 | 58.79 | $59.46 | 10344 |
| 2025-11-04 | 58.72 | $58.91 | 17700 |
| 2025-11-03 | 58.70 | $60.10 | 7800 |
| 2025-10-31 | 58.55 | $59.56 | 3900 |
| 2025-10-30 | 58.44 | $59.49 | 2530 |
| 2025-10-29 | 58.33 | $59.93 | 4722 |
| 2025-10-28 | 58.16 | $59.72 | 4800 |
| 2025-10-27 | 58.00 | $59.59 | 8900 |
| 2025-10-24 | 57.83 | $59.19 | 10300 |
| 2025-10-23 | 57.69 | $58.88 | 37000 |
| 2025-10-22 | 57.56 | $58.55 | 3325 |
| 2025-10-21 | 57.46 | $58.37 | 3326 |
| 2025-10-20 | 57.37 | $58.92 | 4800 |
| 2025-10-17 | 57.20 | $58.28 | 6800 |
| 2025-10-16 | 57.09 | $58.30 | 4700 |
| 2025-10-15 | 56.96 | $57.91 | 8214 |
| 2025-10-14 | 56.86 | $56.89 | 5000 |
| 2025-10-13 | 56.86 | $57.35 | 4917 |
| 2025-10-10 | 56.81 | $55.88 | 2700 |
| 2025-10-09 | 56.90 | $57.33 | 4813 |
| 2025-10-08 | 56.86 | $57.76 | 10439 |
| 2025-10-07 | 56.76 | $57.27 | 3100 |
| 2025-10-06 | 56.71 | $57.56 | 3420 |
| 2025-10-03 | 56.62 | $57.34 | 4402 |
| 2025-10-02 | 56.54 | $57.08 | 11100 |
| 2025-10-01 | 56.49 | $57.10 | 4324 |
| 2025-09-30 | 56.42 | $56.56 | 7100 |
| 2025-09-29 | 56.41 | $56.38 | 5418 |
| 2025-09-26 | 56.41 | $56.18 | 4100 |
| 2025-09-25 | 56.44 | $56.34 | 13900 |
| 2025-09-24 | 56.45 | $56.80 | 4900 |
| 2025-09-23 | 56.41 | $57.42 | 5711 |
| 2025-09-22 | 56.30 | $57.74 | 4100 |
| 2025-09-19 | 56.15 | $57.47 | 4500 |
| 2025-09-18 | 56.01 | $57.56 | 6400 |
| 2025-09-17 | 55.85 | $57.45 | 5739 |
| 2025-09-16 | 55.68 | $57.40 | 8415 |
| 2025-09-15 | 55.50 | $56.90 | 7300 |
| 2025-09-12 | 55.35 | $56.51 | 1900 |
| 2025-09-11 | 55.23 | $56.45 | 5212 |
| 2025-09-10 | 55.10 | $56.21 | 3414 |
| 2025-09-09 | 54.99 | $55.59 | 5006 |
| 2025-09-08 | 54.92 | $55.57 | 8900 |
| 2025-09-05 | 54.85 | $55.17 | 7746 |
| 2025-09-04 | 54.82 | $54.84 | 21400 |
| 2025-09-03 | 54.82 | $54.69 | 13349 |
| 2025-09-02 | 54.83 | $54.27 | 52746 |
| 2025-08-29 | 54.89 | $54.53 | 5700 |
| 2025-08-28 | 54.93 | $55.12 | 3734 |
| 2025-08-27 | 54.91 | $54.95 | 2700 |
| 2025-08-26 | 54.91 | $54.81 | 3100 |
| 2025-08-25 | 54.92 | $55.06 | 9800 |
| 2025-08-22 | 54.90 | $55.44 | 4225 |
| 2025-08-21 | 54.84 | $54.67 | 3706 |
| 2025-08-20 | 54.86 | $54.83 | 5500 |
| 2025-08-19 | 54.87 | $54.96 | 5417 |
| 2025-08-18 | 54.86 | $55.36 | 1806 |
| 2025-08-15 | 54.80 | $55.09 | 5400 |
| 2025-08-14 | 54.77 | $55.05 | 7130 |
| 2025-08-13 | 54.74 | $55.44 | 16400 |
| 2025-08-12 | 54.67 | $55.36 | 4200 |
| 2025-08-11 | 54.60 | $54.76 | 11130 |
| 2025-08-08 | 54.58 | $54.87 | 14100 |
| 2025-08-07 | 54.55 | $54.97 | 5302 |
| 2025-08-06 | 54.51 | $54.56 | 11100 |
| 2025-08-05 | 54.50 | $54.40 | 14800 |
| 2025-08-04 | 54.51 | $54.28 | 25822 |
| 2025-08-01 | 54.54 | $53.84 | 3732 |
| 2025-07-31 | 54.61 | $53.98 | 5240 |
| 2025-07-30 | 54.67 | $54.35 | 6600 |
| 2025-07-29 | 54.71 | $54.69 | 9700 |
| 2025-07-28 | 54.71 | $54.45 | 10800 |
| 2025-07-25 | 54.74 | $55.01 | 14826 |
| 2025-07-24 | 54.71 | $55.18 | 10300 |
| 2025-07-23 | 54.66 | $55.60 | 10109 |
| 2025-07-22 | 54.56 | $54.98 | 12900 |
| 2025-07-21 | 54.52 | $55.36 | 3628 |
| 2025-07-18 | 54.43 | $54.97 | 1641 |
| 2025-07-17 | 54.37 | $55.31 | 5200 |
| 2025-07-16 | 54.27 | $55.09 | 13020 |
| 2025-07-15 | 54.19 | $54.75 | 5900 |
| 2025-07-14 | 54.13 | $54.68 | 6641 |
| 2025-07-11 | 54.07 | $54.64 | 10223 |
| 2025-07-10 | 54.01 | $54.84 | 5000 |
| 2025-07-09 | 53.92 | $54.80 | 5136 |
| 2025-07-08 | 53.83 | $54.70 | 8900 |
| 2025-07-07 | 53.74 | $54.40 | 10937 |
| 2025-07-03 | 53.67 | $55.40 | 24500 |
| 2025-07-02 | 53.49 | $55.02 | 14925 |
| 2025-07-01 | 53.32 | $54.62 | 9213 |
| 2025-06-30 | 53.19 | $54.57 | 5108 |
| 2025-06-27 | 53.04 | $54.34 | 3837 |
| 2025-06-26 | 52.91 | $54.38 | 12208 |
| 2025-06-25 | 52.75 | $53.86 | 9217 |
| 2025-06-24 | 52.63 | $53.72 | 4501 |
| 2025-06-23 | 52.52 | $52.96 | 8512 |
| 2025-06-20 | 52.47 | $52.52 | 7437 |
| 2025-06-18 | 52.47 | $53.01 | 23800 |
| 2025-06-17 | 52.41 | $52.85 | 21900 |
| 2025-06-16 | 52.36 | $53.52 | 7300 |
| 2025-06-13 | 52.24 | $52.97 | 8100 |
| 2025-06-12 | 52.17 | $53.79 | 36700 |
| 2025-06-11 | 51.99 | $53.68 | 38925 |
| 2025-06-10 | 51.82 | $53.57 | 10018 |
| 2025-06-09 | 51.63 | $53.23 | 14106 |
| 2025-06-06 | 51.46 | $52.87 | 163800 |
| 2025-06-05 | 51.32 | $52.61 | 17624 |
| 2025-06-04 | 51.18 | $52.35 | 12303 |
| 2025-06-03 | 51.06 | $51.88 | 8633 |
| 2025-06-02 | 50.97 | $51.92 | 13800 |
| 2025-05-30 | 50.87 | $51.52 | 6845 |
| 2025-05-29 | 50.80 | $51.94 | 9531 |
| 2025-05-28 | 50.68 | $51.80 | 14915 |
| 2025-05-27 | 50.56 | $51.85 | 5925 |
| 2025-05-23 | 50.43 | $51.67 | 37700 |
| 2025-05-22 | 50.30 | $51.29 | 14923 |
| 2025-05-21 | 50.19 | $51.44 | 1700 |
| 2025-05-20 | 50.06 | $51.41 | 4442 |
| 2025-05-19 | 49.92 | $51.75 | 8444 |
| 2025-05-16 | 49.73 | $51.67 | 5532 |
| 2025-05-15 | 49.53 | $51.62 | 3921 |
| 2025-05-14 | 49.30 | $51.28 | 5200 |
| 2025-05-13 | 49.10 | $51.05 | 6900 |
| 2025-05-12 | 48.89 | $50.79 | 5000 |
| 2025-05-09 | 48.69 | $49.92 | 4217 |
| 2025-05-08 | 48.56 | $49.28 | 11501 |
| 2025-05-07 | 48.49 | $49.78 | 13828 |
| 2025-05-06 | 48.35 | $50.10 | 9200 |
| 2025-05-05 | 48.17 | $50.64 | 56800 |
| 2025-05-02 | 47.91 | $50.10 | 12109 |
| 2025-05-01 | 47.67 | $48.74 | 25900 |
| 2025-04-30 | 47.56 | $48.80 | 7600 |
| 2025-04-29 | 47.43 | $48.75 | 3700 |
| 2025-04-28 | 47.29 | $48.44 | 5141 |
| 2025-04-25 | 47.17 | $48.24 | 21237 |
| 2025-04-24 | 47.06 | $48.54 | 7300 |
| 2025-04-23 | 46.90 | $47.83 | 14211 |
| 2025-04-22 | 46.81 | $47.46 | 2400 |
| 2025-04-21 | 46.74 | $47.00 | 6843 |
| 2025-04-17 | 46.71 | $47.01 | 12221 |
| 2025-04-16 | 46.68 | $46.58 | 31200 |
| 2025-04-15 | 46.69 | $46.81 | 30949 |
| 2025-04-14 | 46.68 | $46.59 | 23204 |
| 2025-04-11 | 46.68 | $46.20 | 18716 |
| 2025-04-10 | 46.74 | $45.10 | 61600 |
| 2025-04-09 | 46.91 | $45.87 | 47000 |
| 2025-04-08 | 47.02 | $43.06 | 110700 |
| 2025-04-07 | 47.43 | $43.91 | 149614 |
| 2025-04-04 | 47.80 | $44.82 | 25100 |
| 2025-04-03 | 48.12 | $47.07 | 13600 |
| 2025-04-02 | 48.23 | $48.13 | 18629 |
| 2025-04-01 | 48.24 | $47.91 | 9428 |
| 2025-03-31 | 48.27 | $47.67 | 4600 |
| 2025-03-28 | 48.34 | $47.86 | 17300 |
| 2025-03-27 | 48.39 | $48.70 | 14121 |
| 2025-03-26 | 48.36 | $48.54 | 15500 |
| 2025-03-25 | 48.34 | $48.89 | 10900 |
| 2025-03-24 | 48.28 | $49.05 | 11300 |
| 2025-03-21 | 48.20 | $48.79 | 15700 |
| 2025-03-20 | 48.13 | $48.55 | 13400 |
| 2025-03-19 | 48.09 | $48.56 | 20036 |
| 2025-03-18 | 48.04 | $48.40 | 20300 |
| 2025-03-17 | 48.00 | $48.48 | 24402 |
| 2025-03-14 | 47.95 | $47.99 | 15100 |
| 2025-03-13 | 47.95 | $47.26 | 42800 |
| 2025-03-12 | 48.02 | $47.62 | 30800 |
| 2025-03-11 | 48.06 | $47.23 | 21201 |
| 2025-03-10 | 48.15 | $47.16 | 20100 |
| 2025-03-07 | 48.25 | $48.06 | 19300 |
| 2025-03-06 | 48.28 | $47.75 | 24700 |
| 2025-03-05 | 48.33 | $48.22 | 26906 |
| 2025-03-04 | 48.34 | $47.13 | 22247 |
| 2025-03-03 | 48.47 | $46.89 | 20305 |
| 2025-02-28 | 48.64 | $47.09 | 46500 |
| 2025-02-27 | 48.80 | $47.62 | 77600 |
| 2025-02-26 | 48.92 | $48.74 | 74408 |
| 2025-02-25 | 48.94 | $48.66 | 51100 |
| 2025-02-24 | 48.97 | $48.85 | 42400 |
| 2025-02-21 | 48.98 | $49.00 | 45508 |
| 2025-02-20 | 48.98 | $49.55 | 85900 |
| 2025-02-19 | 48.92 | $49.20 | 60900 |
| 2025-02-18 | 48.89 | $49.16 | 36600 |
| 2025-02-14 | 48.87 | $48.92 | 20442 |
| 2025-02-13 | 48.86 | $49.14 | 80900 |
| 2025-02-12 | 48.83 | $48.67 | 52900 |
| 2025-02-11 | 48.85 | $48.80 | 17000 |
| 2025-02-10 | 48.85 | $48.96 | 18400 |
| 2025-02-07 | 48.84 | $48.61 | 19900 |
| 2025-02-06 | 48.87 | $49.08 | 36500 |
| 2025-02-05 | 48.84 | $49.05 | 32503 |
| 2025-02-04 | 48.82 | $48.87 | 41500 |
| 2025-02-03 | 48.82 | $48.19 | 36400 |
| 2025-01-31 | 48.88 | $48.49 | 74300 |
| 2025-01-30 | 48.92 | $48.98 | 31905 |
| 2025-01-29 | 48.92 | $48.55 | 16900 |
| 2025-01-28 | 48.96 | $48.43 | 22500 |
| 2025-01-27 | 49.01 | $48.30 | 33034 |
| 2025-01-24 | 49.09 | $49.44 | 32131 |
| 2025-01-23 | 49.05 | $49.53 | 26213 |
| 2025-01-22 | 49.00 | $49.35 | 33529 |
| 2025-01-21 | 48.96 | $49.17 | 27000 |
| 2025-01-17 | 48.94 | $48.75 | 32500 |
| 2025-01-16 | 48.96 | $48.59 | 53000 |
| 2025-01-15 | 49.00 | $48.54 | 31400 |
| 2025-01-14 | 49.05 | $48.02 | 21500 |
| 2025-01-13 | 49.16 | $47.73 | 65323 |
| 2025-01-10 | 49.31 | $48.22 | 118547 |
| 2025-01-08 | 49.42 | $49.08 | 21603 |
| 2025-01-07 | 49.46 | $49.25 | 135516 |
| 2025-01-06 | 49.48 | $49.50 | 49900 |
| 2025-01-03 | 49.48 | $49.25 | 46712 |
| 2025-01-02 | 49.51 | $48.87 | 57700 |
| 2024-12-31 | 49.57 | $48.64 | 27330 |
| 2024-12-30 | 49.67 | $48.76 | 35514 |
| 2024-12-27 | 49.77 | $49.05 | 61816 |
| 2024-12-26 | 49.84 | $49.26 | 55344 |
| 2024-12-24 | 49.90 | $49.49 | 38030 |
| 2024-12-23 | 49.95 | $49.43 | 88500 |
| 2024-12-20 | 50.00 | $49.26 | 33823 |
| 2024-12-19 | 50.08 | $49.20 | 33741 |
| 2024-12-18 | 50.17 | $48.85 | 40800 |
| 2024-12-17 | 50.31 | $50.14 | 43300 |
| 2024-12-16 | 50.33 | $50.56 | 48335 |
| 2024-12-13 | 50.31 | $50.65 | 18000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
78.63
2026-07-17
Close Price
$74.73
Vol: 25600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.36
Average
59.13
Maximum
81.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.63 | $74.73 | 25600 |
| 2026-07-16 | 79.16 | $75.76 | 2134 |
| 2026-07-15 | 79.63 | $77.65 | 23000 |
| 2026-07-14 | 79.94 | $78.14 | 8116 |
| 2026-07-13 | 80.23 | $76.93 | 20100 |
| 2026-07-10 | 80.64 | $79.89 | 12200 |
| 2026-07-09 | 80.76 | $79.57 | 6100 |
| 2026-07-08 | 80.91 | $78.84 | 19226 |
| 2026-07-07 | 81.12 | $78.49 | 37400 |
| 2026-07-06 | 81.35 | $81.04 | 11500 |
| 2026-07-02 | 81.34 | $78.87 | 48000 |
| 2026-07-01 | 81.57 | $79.66 | 15200 |
| 2026-06-30 | 81.73 | $82.61 | 41933 |
| 2026-06-29 | 81.62 | $81.21 | 12600 |
| 2026-06-26 | 81.65 | $80.76 | 35600 |
| 2026-06-25 | 81.72 | $81.77 | 15300 |
| 2026-06-24 | 81.69 | $80.77 | 16700 |
| 2026-06-23 | 81.77 | $80.40 | 44108 |
| 2026-06-22 | 81.87 | $86.11 | 39218 |
| 2026-06-18 | 81.38 | $85.58 | 8343 |
| 2026-06-17 | 80.90 | $82.64 | 12526 |
| 2026-06-16 | 80.66 | $82.19 | 34822 |
| 2026-06-15 | 80.44 | $83.85 | 23500 |
| 2026-06-12 | 80.02 | $81.06 | 15900 |
| 2026-06-11 | 79.86 | $80.73 | 8732 |
| 2026-06-10 | 79.72 | $76.75 | 12401 |
| 2026-06-09 | 79.96 | $78.03 | 23800 |
| 2026-06-08 | 80.08 | $78.15 | 35100 |
| 2026-06-05 | 80.20 | $76.48 | 40939 |
| 2026-06-04 | 80.49 | $82.25 | 16521 |
| 2026-06-03 | 80.20 | $82.98 | 61400 |
| 2026-06-02 | 79.82 | $83.72 | 63500 |
| 2026-06-01 | 79.33 | $83.37 | 13621 |
| 2026-05-29 | 78.83 | $81.95 | 15143 |
| 2026-05-28 | 78.42 | $81.96 | 15300 |
| 2026-05-27 | 77.98 | $81.18 | 15400 |
| 2026-05-26 | 77.57 | $81.62 | 19425 |
| 2026-05-22 | 77.08 | $77.79 | 19535 |
| 2026-05-21 | 76.94 | $77.61 | 7701 |
| 2026-05-20 | 76.80 | $76.66 | 3600 |
| 2026-05-19 | 76.73 | $75.02 | 10200 |
| 2026-05-18 | 76.80 | $76.04 | 20319 |
| 2026-05-15 | 76.76 | $76.05 | 11600 |
| 2026-05-14 | 76.71 | $79.13 | 8000 |
| 2026-05-13 | 76.33 | $78.20 | 50500 |
| 2026-05-12 | 76.01 | $76.69 | 15200 |
| 2026-05-11 | 75.81 | $79.47 | 8542 |
| 2026-05-08 | 75.30 | $79.75 | 19800 |
| 2026-05-07 | 74.72 | $77.79 | 7600 |
| 2026-05-06 | 74.28 | $78.84 | 10723 |
| 2026-05-05 | 73.70 | $76.75 | 6739 |
| 2026-05-04 | 73.26 | $74.62 | 11712 |
| 2026-05-01 | 72.98 | $74.79 | 24141 |
| 2026-04-30 | 72.64 | $74.62 | 14932 |
| 2026-04-29 | 72.26 | $72.97 | 3700 |
| 2026-04-28 | 72.01 | $73.42 | 6316 |
| 2026-04-27 | 71.66 | $74.00 | 13346 |
| 2026-04-24 | 71.20 | $74.06 | 22006 |
| 2026-04-23 | 70.69 | $72.42 | 34500 |
| 2026-04-22 | 70.30 | $73.82 | 11042 |
| 2026-04-21 | 69.74 | $72.35 | 19430 |
| 2026-04-20 | 69.28 | $72.98 | 17823 |
| 2026-04-17 | 68.72 | $73.64 | 9411 |
| 2026-04-16 | 68.06 | $72.01 | 30917 |
| 2026-04-15 | 67.53 | $71.65 | 3333 |
| 2026-04-14 | 67.01 | $71.71 | 22400 |
| 2026-04-13 | 66.45 | $70.39 | 7300 |
| 2026-04-10 | 65.99 | $69.55 | 124410 |
| 2026-04-09 | 65.59 | $69.27 | 10400 |
| 2026-04-08 | 65.20 | $69.33 | 11100 |
| 2026-04-07 | 64.79 | $65.50 | 75329 |
| 2026-04-06 | 64.74 | $65.28 | 7200 |
| 2026-04-02 | 64.72 | $64.59 | 14332 |
| 2026-04-01 | 64.77 | $65.30 | 64000 |
| 2026-03-31 | 64.76 | $64.86 | 21100 |
| 2026-03-30 | 64.80 | $62.41 | 9147 |
| 2026-03-27 | 65.11 | $63.08 | 7524 |
| 2026-03-26 | 65.39 | $63.32 | 10523 |
| 2026-03-25 | 65.69 | $65.58 | 4524 |
| 2026-03-24 | 65.81 | $64.57 | 6300 |
| 2026-03-23 | 66.05 | $66.20 | 3800 |
| 2026-03-20 | 66.15 | $63.83 | 6818 |
| 2026-03-19 | 66.51 | $66.21 | 4837 |
| 2026-03-18 | 66.65 | $65.64 | 19946 |
| 2026-03-17 | 66.87 | $66.74 | 14223 |
| 2026-03-16 | 66.99 | $66.16 | 14711 |
| 2026-03-13 | 67.17 | $63.99 | 8710 |
| 2026-03-12 | 67.59 | $64.24 | 22400 |
| 2026-03-11 | 68.00 | $66.49 | 12364 |
| 2026-03-10 | 68.21 | $66.31 | 13914 |
| 2026-03-09 | 68.43 | $66.31 | 59102 |
| 2026-03-06 | 68.66 | $65.04 | 17100 |
| 2026-03-05 | 69.02 | $65.57 | 18200 |
| 2026-03-04 | 69.32 | $67.12 | 16410 |
| 2026-03-03 | 69.47 | $66.68 | 92344 |
| 2026-03-02 | 69.66 | $70.03 | 9916 |
| 2026-02-27 | 69.51 | $71.30 | 12023 |
| 2026-02-26 | 69.22 | $71.33 | 27200 |
| 2026-02-25 | 68.90 | $71.72 | 9600 |
| 2026-02-24 | 68.53 | $71.02 | 11213 |
| 2026-02-23 | 68.19 | $69.71 | 7336 |
| 2026-02-20 | 67.95 | $70.42 | 5200 |
| 2026-02-19 | 67.62 | $68.76 | 11500 |
| 2026-02-18 | 67.43 | $68.98 | 10500 |
| 2026-02-17 | 67.19 | $68.65 | 10217 |
| 2026-02-13 | 66.95 | $68.82 | 10600 |
| 2026-02-12 | 66.68 | $68.34 | 16508 |
| 2026-02-11 | 66.42 | $69.02 | 7145 |
| 2026-02-10 | 66.07 | $67.55 | 27706 |
| 2026-02-09 | 65.84 | $67.54 | 17700 |
| 2026-02-06 | 65.59 | $66.92 | 13036 |
| 2026-02-05 | 65.37 | $65.45 | 23540 |
| 2026-02-04 | 65.28 | $65.86 | 12900 |
| 2026-02-03 | 65.14 | $66.49 | 24500 |
| 2026-02-02 | 64.91 | $65.92 | 9427 |
| 2026-01-30 | 64.72 | $65.39 | 12401 |
| 2026-01-29 | 64.56 | $66.49 | 9800 |
| 2026-01-28 | 64.26 | $67.05 | 42700 |
| 2026-01-27 | 63.88 | $66.64 | 11835 |
| 2026-01-26 | 63.51 | $65.36 | 18100 |
| 2026-01-23 | 63.23 | $65.14 | 14234 |
| 2026-01-22 | 62.95 | $64.75 | 13928 |
| 2026-01-21 | 62.68 | $64.14 | 10300 |
| 2026-01-20 | 62.45 | $63.15 | 12403 |
| 2026-01-16 | 62.29 | $63.60 | 3600 |
| 2026-01-15 | 62.06 | $63.58 | 10800 |
| 2026-01-14 | 61.80 | $63.32 | 5406 |
| 2026-01-13 | 61.55 | $62.77 | 7028 |
| 2026-01-12 | 61.33 | $63.07 | 8700 |
| 2026-01-09 | 61.07 | $62.56 | 12500 |
| 2026-01-08 | 60.84 | $62.22 | 5700 |
| 2026-01-07 | 60.63 | $62.50 | 36500 |
| 2026-01-06 | 60.38 | $62.75 | 14800 |
| 2026-01-05 | 60.09 | $62.08 | 15700 |
| 2026-01-02 | 59.84 | $61.75 | 13435 |
| 2025-12-31 | 59.61 | $60.52 | 3204 |
| 2025-12-30 | 59.50 | $60.59 | 5108 |
| 2025-12-29 | 59.36 | $60.38 | 11200 |
| 2025-12-26 | 59.24 | $60.32 | 6717 |
| 2025-12-24 | 59.12 | $59.97 | 1645 |
| 2025-12-23 | 59.02 | $59.92 | 12635 |
| 2025-12-22 | 58.91 | $59.48 | 13900 |
| 2025-12-19 | 58.84 | $59.22 | 6100 |
| 2025-12-18 | 58.79 | $58.48 | 11200 |
| 2025-12-17 | 58.80 | $57.89 | 8000 |
| 2025-12-16 | 58.87 | $58.27 | 12123 |
| 2025-12-15 | 58.91 | $58.97 | 8800 |
| 2025-12-12 | 58.88 | $58.75 | 7535 |
| 2025-12-11 | 58.88 | $59.52 | 4000 |
| 2025-12-10 | 58.80 | $59.77 | 11500 |
| 2025-12-09 | 58.70 | $59.31 | 7300 |
| 2025-12-08 | 58.64 | $59.03 | 17000 |
| 2025-12-05 | 58.61 | $59.11 | 4130 |
| 2025-12-04 | 58.56 | $58.94 | 12200 |
| 2025-12-03 | 58.54 | $58.95 | 10142 |
| 2025-12-02 | 58.51 | $58.78 | 28200 |
| 2025-12-01 | 58.51 | $58.58 | 6627 |
| 2025-11-28 | 58.53 | $58.84 | 6145 |
| 2025-11-26 | 58.53 | $58.65 | 4632 |
| 2025-11-25 | 58.55 | $58.06 | 4600 |
| 2025-11-24 | 58.64 | $57.87 | 5528 |
| 2025-11-21 | 58.75 | $57.45 | 12300 |
| 2025-11-20 | 58.91 | $57.58 | 5500 |
| 2025-11-19 | 59.07 | $58.26 | 6111 |
| 2025-11-18 | 59.16 | $58.36 | 6200 |
| 2025-11-17 | 59.24 | $58.69 | 8031 |
| 2025-11-14 | 59.29 | $59.24 | 4200 |
| 2025-11-13 | 59.29 | $58.91 | 3802 |
| 2025-11-12 | 59.31 | $59.67 | 3738 |
| 2025-11-11 | 59.25 | $59.63 | 4220 |
| 2025-11-10 | 59.19 | $59.53 | 9445 |
| 2025-11-07 | 59.12 | $58.45 | 1813 |
| 2025-11-06 | 59.14 | $58.61 | 6347 |
| 2025-11-05 | 59.15 | $59.46 | 10344 |
| 2025-11-04 | 59.06 | $58.91 | 17700 |
| 2025-11-03 | 59.02 | $60.10 | 7800 |
| 2025-10-31 | 58.85 | $59.56 | 3900 |
| 2025-10-30 | 58.72 | $59.49 | 2530 |
| 2025-10-29 | 58.59 | $59.93 | 4722 |
| 2025-10-28 | 58.40 | $59.72 | 4800 |
| 2025-10-27 | 58.22 | $59.59 | 8900 |
| 2025-10-24 | 58.03 | $59.19 | 10300 |
| 2025-10-23 | 57.87 | $58.88 | 37000 |
| 2025-10-22 | 57.73 | $58.55 | 3325 |
| 2025-10-21 | 57.61 | $58.37 | 3326 |
| 2025-10-20 | 57.50 | $58.92 | 4800 |
| 2025-10-17 | 57.33 | $58.28 | 6800 |
| 2025-10-16 | 57.22 | $58.30 | 4700 |
| 2025-10-15 | 57.11 | $57.91 | 8214 |
| 2025-10-14 | 57.03 | $56.89 | 5000 |
| 2025-10-13 | 57.05 | $57.35 | 4917 |
| 2025-10-10 | 57.02 | $55.88 | 2700 |
| 2025-10-09 | 57.14 | $57.33 | 4813 |
| 2025-10-08 | 57.11 | $57.76 | 10439 |
| 2025-10-07 | 57.04 | $57.27 | 3100 |
| 2025-10-06 | 57.01 | $57.56 | 3420 |
| 2025-10-03 | 56.93 | $57.34 | 4402 |
| 2025-10-02 | 56.87 | $57.08 | 11100 |
| 2025-10-01 | 56.82 | $57.10 | 4324 |
| 2025-09-30 | 56.76 | $56.56 | 7100 |
| 2025-09-29 | 56.74 | $56.38 | 5418 |
| 2025-09-26 | 56.73 | $56.18 | 4100 |
| 2025-09-25 | 56.73 | $56.34 | 13900 |
| 2025-09-24 | 56.71 | $56.80 | 4900 |
| 2025-09-23 | 56.64 | $57.42 | 5711 |
| 2025-09-22 | 56.50 | $57.74 | 4100 |
| 2025-09-19 | 56.31 | $57.47 | 4500 |
| 2025-09-18 | 56.14 | $57.56 | 6400 |
| 2025-09-17 | 55.95 | $57.45 | 5739 |
| 2025-09-16 | 55.75 | $57.40 | 8415 |
| 2025-09-15 | 55.55 | $56.90 | 7300 |
| 2025-09-12 | 55.39 | $56.51 | 1900 |
| 2025-09-11 | 55.26 | $56.45 | 5212 |
| 2025-09-10 | 55.13 | $56.21 | 3414 |
| 2025-09-09 | 55.02 | $55.59 | 5006 |
| 2025-09-08 | 54.96 | $55.57 | 8900 |
| 2025-09-05 | 54.90 | $55.17 | 7746 |
| 2025-09-04 | 54.88 | $54.84 | 21400 |
| 2025-09-03 | 54.89 | $54.69 | 13349 |
| 2025-09-02 | 54.91 | $54.27 | 52746 |
| 2025-08-29 | 54.98 | $54.53 | 5700 |
| 2025-08-28 | 55.01 | $55.12 | 3734 |
| 2025-08-27 | 54.98 | $54.95 | 2700 |
| 2025-08-26 | 54.97 | $54.81 | 3100 |
| 2025-08-25 | 54.97 | $55.06 | 9800 |
| 2025-08-22 | 54.94 | $55.44 | 4225 |
| 2025-08-21 | 54.87 | $54.67 | 3706 |
| 2025-08-20 | 54.88 | $54.83 | 5500 |
| 2025-08-19 | 54.88 | $54.96 | 5417 |
| 2025-08-18 | 54.87 | $55.36 | 1806 |
| 2025-08-15 | 54.82 | $55.09 | 5400 |
| 2025-08-14 | 54.79 | $55.05 | 7130 |
| 2025-08-13 | 54.77 | $55.44 | 16400 |
| 2025-08-12 | 54.71 | $55.36 | 4200 |
| 2025-08-11 | 54.65 | $54.76 | 11130 |
| 2025-08-08 | 54.65 | $54.87 | 14100 |
| 2025-08-07 | 54.64 | $54.97 | 5302 |
| 2025-08-06 | 54.62 | $54.56 | 11100 |
| 2025-08-05 | 54.64 | $54.40 | 14800 |
| 2025-08-04 | 54.67 | $54.28 | 25822 |
| 2025-08-01 | 54.72 | $53.84 | 3732 |
| 2025-07-31 | 54.82 | $53.98 | 5240 |
| 2025-07-30 | 54.91 | $54.35 | 6600 |
| 2025-07-29 | 54.96 | $54.69 | 9700 |
| 2025-07-28 | 54.98 | $54.45 | 10800 |
| 2025-07-25 | 55.03 | $55.01 | 14826 |
| 2025-07-24 | 55.01 | $55.18 | 10300 |
| 2025-07-23 | 54.98 | $55.60 | 10109 |
| 2025-07-22 | 54.90 | $54.98 | 12900 |
| 2025-07-21 | 54.86 | $55.36 | 3628 |
| 2025-07-18 | 54.78 | $54.97 | 1641 |
| 2025-07-17 | 54.72 | $55.31 | 5200 |
| 2025-07-16 | 54.62 | $55.09 | 13020 |
| 2025-07-15 | 54.53 | $54.75 | 5900 |
| 2025-07-14 | 54.47 | $54.68 | 6641 |
| 2025-07-11 | 54.41 | $54.64 | 10223 |
| 2025-07-10 | 54.35 | $54.84 | 5000 |
| 2025-07-09 | 54.26 | $54.80 | 5136 |
| 2025-07-08 | 54.17 | $54.70 | 8900 |
| 2025-07-07 | 54.08 | $54.40 | 10937 |
| 2025-07-03 | 54.02 | $55.40 | 24500 |
| 2025-07-02 | 53.84 | $55.02 | 14925 |
| 2025-07-01 | 53.68 | $54.62 | 9213 |
| 2025-06-30 | 53.55 | $54.57 | 5108 |
| 2025-06-27 | 53.40 | $54.34 | 3837 |
| 2025-06-26 | 53.27 | $54.38 | 12208 |
| 2025-06-25 | 53.12 | $53.86 | 9217 |
| 2025-06-24 | 53.02 | $53.72 | 4501 |
| 2025-06-23 | 52.91 | $52.96 | 8512 |
| 2025-06-20 | 52.87 | $52.52 | 7437 |
| 2025-06-18 | 52.87 | $53.01 | 23800 |
| 2025-06-17 | 52.81 | $52.85 | 21900 |
| 2025-06-16 | 52.77 | $53.52 | 7300 |
| 2025-06-13 | 52.65 | $52.97 | 8100 |
| 2025-06-12 | 52.57 | $53.79 | 36700 |
| 2025-06-11 | 52.41 | $53.68 | 38925 |
| 2025-06-10 | 52.24 | $53.57 | 10018 |
| 2025-06-09 | 52.07 | $53.23 | 14106 |
| 2025-06-06 | 51.92 | $52.87 | 163800 |
| 2025-06-05 | 51.78 | $52.61 | 17624 |
| 2025-06-04 | 51.66 | $52.35 | 12303 |
| 2025-06-03 | 51.55 | $51.88 | 8633 |
| 2025-06-02 | 51.48 | $51.92 | 13800 |
| 2025-05-30 | 51.40 | $51.52 | 6845 |
| 2025-05-29 | 51.34 | $51.94 | 9531 |
| 2025-05-28 | 51.23 | $51.80 | 14915 |
| 2025-05-27 | 51.11 | $51.85 | 5925 |
| 2025-05-23 | 50.98 | $51.67 | 37700 |
| 2025-05-22 | 50.84 | $51.29 | 14923 |
| 2025-05-21 | 50.73 | $51.44 | 1700 |
| 2025-05-20 | 50.59 | $51.41 | 4442 |
| 2025-05-19 | 50.43 | $51.75 | 8444 |
| 2025-05-16 | 50.21 | $51.67 | 5532 |
| 2025-05-15 | 49.98 | $51.62 | 3921 |
| 2025-05-14 | 49.74 | $51.28 | 5200 |
| 2025-05-13 | 49.50 | $51.05 | 6900 |
| 2025-05-12 | 49.26 | $50.79 | 5000 |
| 2025-05-09 | 49.03 | $49.92 | 4217 |
| 2025-05-08 | 48.86 | $49.28 | 11501 |
| 2025-05-07 | 48.73 | $49.78 | 13828 |
| 2025-05-06 | 48.52 | $50.10 | 9200 |
| 2025-05-05 | 48.25 | $50.64 | 56800 |
| 2025-05-02 | 47.90 | $50.10 | 12109 |
| 2025-05-01 | 47.59 | $48.74 | 25900 |
| 2025-04-30 | 47.41 | $48.80 | 7600 |
| 2025-04-29 | 47.22 | $48.75 | 3700 |
| 2025-04-28 | 47.02 | $48.44 | 5141 |
| 2025-04-25 | 46.85 | $48.24 | 21237 |
| 2025-04-24 | 46.71 | $48.54 | 7300 |
| 2025-04-23 | 46.53 | $47.83 | 14211 |
| 2025-04-22 | 46.43 | $47.46 | 2400 |
| 2025-04-21 | 46.37 | $47.00 | 6843 |
| 2025-04-17 | 46.37 | $47.01 | 12221 |
| 2025-04-16 | 46.36 | $46.58 | 31200 |
| 2025-04-15 | 46.41 | $46.81 | 30949 |
| 2025-04-14 | 46.45 | $46.59 | 23204 |
| 2025-04-11 | 46.52 | $46.20 | 18716 |
| 2025-04-10 | 46.63 | $45.10 | 61600 |
| 2025-04-09 | 46.85 | $45.87 | 47000 |
| 2025-04-08 | 47.01 | $43.06 | 110700 |
| 2025-04-07 | 47.46 | $43.91 | 149614 |
| 2025-04-04 | 47.85 | $44.82 | 25100 |
| 2025-04-03 | 48.16 | $47.07 | 13600 |
| 2025-04-02 | 48.26 | $48.13 | 18629 |
| 2025-04-01 | 48.26 | $47.91 | 9428 |
| 2025-03-31 | 48.28 | $47.67 | 4600 |
| 2025-03-28 | 48.31 | $47.86 | 17300 |
| 2025-03-27 | 48.33 | $48.70 | 14121 |
| 2025-03-26 | 48.26 | $48.54 | 15500 |
| 2025-03-25 | 48.21 | $48.89 | 10900 |
| 2025-03-24 | 48.12 | $49.05 | 11300 |
| 2025-03-21 | 48.01 | $48.79 | 15700 |
| 2025-03-20 | 47.93 | $48.55 | 13400 |
| 2025-03-19 | 47.88 | $48.56 | 20036 |
| 2025-03-18 | 47.83 | $48.40 | 20300 |
| 2025-03-17 | 47.80 | $48.48 | 24402 |
| 2025-03-14 | 47.77 | $47.99 | 15100 |
| 2025-03-13 | 47.78 | $47.26 | 42800 |
| 2025-03-12 | 47.88 | $47.62 | 30800 |
| 2025-03-11 | 47.94 | $47.23 | 21201 |
| 2025-03-10 | 48.05 | $47.16 | 20100 |
| 2025-03-07 | 48.17 | $48.06 | 19300 |
| 2025-03-06 | 48.21 | $47.75 | 24700 |
| 2025-03-05 | 48.29 | $48.22 | 26906 |
| 2025-03-04 | 48.33 | $47.13 | 22247 |
| 2025-03-03 | 48.47 | $46.89 | 20305 |
| 2025-02-28 | 48.65 | $47.09 | 46500 |
| 2025-02-27 | 48.81 | $47.62 | 77600 |
| 2025-02-26 | 48.93 | $48.74 | 74408 |
| 2025-02-25 | 48.95 | $48.66 | 51100 |
| 2025-02-24 | 48.96 | $48.85 | 42400 |
| 2025-02-21 | 48.96 | $49.00 | 45508 |
| 2025-02-20 | 48.95 | $49.55 | 85900 |
| 2025-02-19 | 48.89 | $49.20 | 60900 |
| 2025-02-18 | 48.86 | $49.16 | 36600 |
| 2025-02-14 | 48.83 | $48.92 | 20442 |
| 2025-02-13 | 48.83 | $49.14 | 80900 |
| 2025-02-12 | 48.80 | $48.67 | 52900 |
| 2025-02-11 | 48.81 | $48.80 | 17000 |
| 2025-02-10 | 48.80 | $48.96 | 18400 |
| 2025-02-07 | 48.77 | $48.61 | 19900 |
| 2025-02-06 | 48.78 | $49.08 | 36500 |
| 2025-02-05 | 48.75 | $49.05 | 32503 |
| 2025-02-04 | 48.72 | $48.87 | 41500 |
| 2025-02-03 | 48.71 | $48.19 | 36400 |
| 2025-01-31 | 48.77 | $48.49 | 74300 |
| 2025-01-30 | 48.80 | $48.98 | 31905 |
| 2025-01-29 | 48.78 | $48.55 | 16900 |
| 2025-01-28 | 48.81 | $48.43 | 22500 |
| 2025-01-27 | 48.85 | $48.30 | 33034 |
| 2025-01-24 | 48.91 | $49.44 | 32131 |
| 2025-01-23 | 48.86 | $49.53 | 26213 |
| 2025-01-22 | 48.80 | $49.35 | 33529 |
| 2025-01-21 | 48.76 | $49.17 | 27000 |
| 2025-01-17 | 48.73 | $48.75 | 32500 |
| 2025-01-16 | 48.75 | $48.59 | 53000 |
| 2025-01-15 | 48.80 | $48.54 | 31400 |
| 2025-01-14 | 48.86 | $48.02 | 21500 |
| 2025-01-13 | 48.98 | $47.73 | 65323 |
| 2025-01-10 | 49.14 | $48.22 | 118547 |
| 2025-01-08 | 49.27 | $49.08 | 21603 |
| 2025-01-07 | 49.32 | $49.25 | 135516 |
| 2025-01-06 | 49.36 | $49.50 | 49900 |
| 2025-01-03 | 49.39 | $49.25 | 46712 |
| 2025-01-02 | 49.44 | $48.87 | 57700 |
| 2024-12-31 | 49.54 | $48.64 | 27330 |
| 2024-12-30 | 49.67 | $48.76 | 35514 |
| 2024-12-27 | 49.80 | $49.05 | 61816 |
| 2024-12-26 | 49.90 | $49.26 | 55344 |
| 2024-12-24 | 49.98 | $49.49 | 38030 |
| 2024-12-23 | 50.05 | $49.43 | 88500 |
| 2024-12-20 | 50.13 | $49.26 | 33823 |
| 2024-12-19 | 50.23 | $49.20 | 33741 |
| 2024-12-18 | 50.34 | $48.85 | 40800 |
| 2024-12-17 | 50.48 | $50.14 | 43300 |
| 2024-12-16 | 50.50 | $50.56 | 48335 |
| 2024-12-13 | 50.48 | $50.65 | 18000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
77.76
2026-07-17
Close Price
$74.73
Vol: 25600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.65
Average
59.60
Maximum
83.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 77.76 | $74.73 | 25600 |
| 2026-07-16 | 78.51 | $75.76 | 2134 |
| 2026-07-15 | 79.17 | $77.65 | 23000 |
| 2026-07-14 | 79.54 | $78.14 | 8116 |
| 2026-07-13 | 79.87 | $76.93 | 20100 |
| 2026-07-10 | 80.50 | $79.89 | 12200 |
| 2026-07-09 | 80.62 | $79.57 | 6100 |
| 2026-07-08 | 80.82 | $78.84 | 19226 |
| 2026-07-07 | 81.20 | $78.49 | 37400 |
| 2026-07-06 | 81.72 | $81.04 | 11500 |
| 2026-07-02 | 81.78 | $78.87 | 48000 |
| 2026-07-01 | 82.30 | $79.66 | 15200 |
| 2026-06-30 | 82.73 | $82.61 | 41933 |
| 2026-06-29 | 82.60 | $81.21 | 12600 |
| 2026-06-26 | 82.74 | $80.76 | 35600 |
| 2026-06-25 | 82.99 | $81.77 | 15300 |
| 2026-06-24 | 83.05 | $80.77 | 16700 |
| 2026-06-23 | 83.32 | $80.40 | 44108 |
| 2026-06-22 | 83.71 | $86.11 | 39218 |
| 2026-06-18 | 82.94 | $85.58 | 8343 |
| 2026-06-17 | 82.14 | $82.64 | 12526 |
| 2026-06-16 | 81.83 | $82.19 | 34822 |
| 2026-06-15 | 81.55 | $83.85 | 23500 |
| 2026-06-12 | 80.87 | $81.06 | 15900 |
| 2026-06-11 | 80.66 | $80.73 | 8732 |
| 2026-06-10 | 80.48 | $76.75 | 12401 |
| 2026-06-09 | 81.09 | $78.03 | 23800 |
| 2026-06-08 | 81.52 | $78.15 | 35100 |
| 2026-06-05 | 81.99 | $76.48 | 40939 |
| 2026-06-04 | 82.87 | $82.25 | 16521 |
| 2026-06-03 | 82.65 | $82.98 | 61400 |
| 2026-06-02 | 82.23 | $83.72 | 63500 |
| 2026-06-01 | 81.57 | $83.37 | 13621 |
| 2026-05-29 | 80.86 | $81.95 | 15143 |
| 2026-05-28 | 80.32 | $81.96 | 15300 |
| 2026-05-27 | 79.68 | $81.18 | 15400 |
| 2026-05-26 | 79.09 | $81.62 | 19425 |
| 2026-05-22 | 78.29 | $77.79 | 19535 |
| 2026-05-21 | 78.16 | $77.61 | 7701 |
| 2026-05-20 | 78.03 | $76.66 | 3600 |
| 2026-05-19 | 78.07 | $75.02 | 10200 |
| 2026-05-18 | 78.45 | $76.04 | 20319 |
| 2026-05-15 | 78.67 | $76.05 | 11600 |
| 2026-05-14 | 78.89 | $79.13 | 8000 |
| 2026-05-13 | 78.49 | $78.20 | 50500 |
| 2026-05-12 | 78.21 | $76.69 | 15200 |
| 2026-05-11 | 78.17 | $79.47 | 8542 |
| 2026-05-08 | 77.53 | $79.75 | 19800 |
| 2026-05-07 | 76.71 | $77.79 | 7600 |
| 2026-05-06 | 76.15 | $78.84 | 10723 |
| 2026-05-05 | 75.26 | $76.75 | 6739 |
| 2026-05-04 | 74.66 | $74.62 | 11712 |
| 2026-05-01 | 74.40 | $74.79 | 24141 |
| 2026-04-30 | 74.04 | $74.62 | 14932 |
| 2026-04-29 | 73.66 | $72.97 | 3700 |
| 2026-04-28 | 73.54 | $73.42 | 6316 |
| 2026-04-27 | 73.29 | $74.00 | 13346 |
| 2026-04-24 | 72.87 | $74.06 | 22006 |
| 2026-04-23 | 72.36 | $72.42 | 34500 |
| 2026-04-22 | 72.10 | $73.82 | 11042 |
| 2026-04-21 | 71.49 | $72.35 | 19430 |
| 2026-04-20 | 71.07 | $72.98 | 17823 |
| 2026-04-17 | 70.45 | $73.64 | 9411 |
| 2026-04-16 | 69.58 | $72.01 | 30917 |
| 2026-04-15 | 68.91 | $71.65 | 3333 |
| 2026-04-14 | 68.19 | $71.71 | 22400 |
| 2026-04-13 | 67.35 | $70.39 | 7300 |
| 2026-04-10 | 66.64 | $69.55 | 124410 |
| 2026-04-09 | 65.99 | $69.27 | 10400 |
| 2026-04-08 | 65.30 | $69.33 | 11100 |
| 2026-04-07 | 64.48 | $65.50 | 75329 |
| 2026-04-06 | 64.35 | $65.28 | 7200 |
| 2026-04-02 | 64.24 | $64.59 | 14332 |
| 2026-04-01 | 64.27 | $65.30 | 64000 |
| 2026-03-31 | 64.16 | $64.86 | 21100 |
| 2026-03-30 | 64.13 | $62.41 | 9147 |
| 2026-03-27 | 64.62 | $63.08 | 7524 |
| 2026-03-26 | 65.04 | $63.32 | 10523 |
| 2026-03-25 | 65.49 | $65.58 | 4524 |
| 2026-03-24 | 65.54 | $64.57 | 6300 |
| 2026-03-23 | 65.82 | $66.20 | 3800 |
| 2026-03-20 | 65.80 | $63.83 | 6818 |
| 2026-03-19 | 66.28 | $66.21 | 4837 |
| 2026-03-18 | 66.33 | $65.64 | 19946 |
| 2026-03-17 | 66.52 | $66.74 | 14223 |
| 2026-03-16 | 66.50 | $66.16 | 14711 |
| 2026-03-13 | 66.61 | $63.99 | 8710 |
| 2026-03-12 | 67.19 | $64.24 | 22400 |
| 2026-03-11 | 67.81 | $66.49 | 12364 |
| 2026-03-10 | 68.06 | $66.31 | 13914 |
| 2026-03-09 | 68.39 | $66.31 | 59102 |
| 2026-03-06 | 68.76 | $65.04 | 17100 |
| 2026-03-05 | 69.46 | $65.57 | 18200 |
| 2026-03-04 | 70.14 | $67.12 | 16410 |
| 2026-03-03 | 70.61 | $66.68 | 92344 |
| 2026-03-02 | 71.23 | $70.03 | 9916 |
| 2026-02-27 | 71.24 | $71.30 | 12023 |
| 2026-02-26 | 70.96 | $71.33 | 27200 |
| 2026-02-25 | 70.62 | $71.72 | 9600 |
| 2026-02-24 | 70.13 | $71.02 | 11213 |
| 2026-02-23 | 69.70 | $69.71 | 7336 |
| 2026-02-20 | 69.46 | $70.42 | 5200 |
| 2026-02-19 | 69.03 | $68.76 | 11500 |
| 2026-02-18 | 68.86 | $68.98 | 10500 |
| 2026-02-17 | 68.60 | $68.65 | 10217 |
| 2026-02-13 | 68.37 | $68.82 | 10600 |
| 2026-02-12 | 68.05 | $68.34 | 16508 |
| 2026-02-11 | 67.77 | $69.02 | 7145 |
| 2026-02-10 | 67.28 | $67.55 | 27706 |
| 2026-02-09 | 67.03 | $67.54 | 17700 |
| 2026-02-06 | 66.72 | $66.92 | 13036 |
| 2026-02-05 | 66.48 | $65.45 | 23540 |
| 2026-02-04 | 66.50 | $65.86 | 12900 |
| 2026-02-03 | 66.43 | $66.49 | 24500 |
| 2026-02-02 | 66.21 | $65.92 | 9427 |
| 2026-01-30 | 66.06 | $65.39 | 12401 |
| 2026-01-29 | 65.99 | $66.49 | 9800 |
| 2026-01-28 | 65.66 | $67.05 | 42700 |
| 2026-01-27 | 65.15 | $66.64 | 11835 |
| 2026-01-26 | 64.64 | $65.36 | 18100 |
| 2026-01-23 | 64.31 | $65.14 | 14234 |
| 2026-01-22 | 63.96 | $64.75 | 13928 |
| 2026-01-21 | 63.62 | $64.14 | 10300 |
| 2026-01-20 | 63.36 | $63.15 | 12403 |
| 2026-01-16 | 63.25 | $63.60 | 3600 |
| 2026-01-15 | 63.02 | $63.58 | 10800 |
| 2026-01-14 | 62.75 | $63.32 | 5406 |
| 2026-01-13 | 62.49 | $62.77 | 7028 |
| 2026-01-12 | 62.29 | $63.07 | 8700 |
| 2026-01-09 | 61.99 | $62.56 | 12500 |
| 2026-01-08 | 61.74 | $62.22 | 5700 |
| 2026-01-07 | 61.52 | $62.50 | 36500 |
| 2026-01-06 | 61.20 | $62.75 | 14800 |
| 2026-01-05 | 60.77 | $62.08 | 15700 |
| 2026-01-02 | 60.41 | $61.75 | 13435 |
| 2025-12-31 | 60.06 | $60.52 | 3204 |
| 2025-12-30 | 59.90 | $60.59 | 5108 |
| 2025-12-29 | 59.70 | $60.38 | 11200 |
| 2025-12-26 | 59.52 | $60.32 | 6717 |
| 2025-12-24 | 59.31 | $59.97 | 1645 |
| 2025-12-23 | 59.14 | $59.92 | 12635 |
| 2025-12-22 | 58.96 | $59.48 | 13900 |
| 2025-12-19 | 58.84 | $59.22 | 6100 |
| 2025-12-18 | 58.75 | $58.48 | 11200 |
| 2025-12-17 | 58.81 | $57.89 | 8000 |
| 2025-12-16 | 59.00 | $58.27 | 12123 |
| 2025-12-15 | 59.13 | $58.97 | 8800 |
| 2025-12-12 | 59.15 | $58.75 | 7535 |
| 2025-12-11 | 59.20 | $59.52 | 4000 |
| 2025-12-10 | 59.11 | $59.77 | 11500 |
| 2025-12-09 | 58.94 | $59.31 | 7300 |
| 2025-12-08 | 58.85 | $59.03 | 17000 |
| 2025-12-05 | 58.79 | $59.11 | 4130 |
| 2025-12-04 | 58.72 | $58.94 | 12200 |
| 2025-12-03 | 58.66 | $58.95 | 10142 |
| 2025-12-02 | 58.59 | $58.78 | 28200 |
| 2025-12-01 | 58.55 | $58.58 | 6627 |
| 2025-11-28 | 58.54 | $58.84 | 6145 |
| 2025-11-26 | 58.48 | $58.65 | 4632 |
| 2025-11-25 | 58.44 | $58.06 | 4600 |
| 2025-11-24 | 58.53 | $57.87 | 5528 |
| 2025-11-21 | 58.67 | $57.45 | 12300 |
| 2025-11-20 | 58.92 | $57.58 | 5500 |
| 2025-11-19 | 59.18 | $58.26 | 6111 |
| 2025-11-18 | 59.33 | $58.36 | 6200 |
| 2025-11-17 | 59.49 | $58.69 | 8031 |
| 2025-11-14 | 59.61 | $59.24 | 4200 |
| 2025-11-13 | 59.62 | $58.91 | 3802 |
| 2025-11-12 | 59.70 | $59.67 | 3738 |
| 2025-11-11 | 59.63 | $59.63 | 4220 |
| 2025-11-10 | 59.55 | $59.53 | 9445 |
| 2025-11-07 | 59.48 | $58.45 | 1813 |
| 2025-11-06 | 59.62 | $58.61 | 6347 |
| 2025-11-05 | 59.74 | $59.46 | 10344 |
| 2025-11-04 | 59.70 | $58.91 | 17700 |
| 2025-11-03 | 59.76 | $60.10 | 7800 |
| 2025-10-31 | 59.58 | $59.56 | 3900 |
| 2025-10-30 | 59.47 | $59.49 | 2530 |
| 2025-10-29 | 59.36 | $59.93 | 4722 |
| 2025-10-28 | 59.13 | $59.72 | 4800 |
| 2025-10-27 | 58.90 | $59.59 | 8900 |
| 2025-10-24 | 58.67 | $59.19 | 10300 |
| 2025-10-23 | 58.47 | $58.88 | 37000 |
| 2025-10-22 | 58.30 | $58.55 | 3325 |
| 2025-10-21 | 58.17 | $58.37 | 3326 |
| 2025-10-20 | 58.05 | $58.92 | 4800 |
| 2025-10-17 | 57.80 | $58.28 | 6800 |
| 2025-10-16 | 57.63 | $58.30 | 4700 |
| 2025-10-15 | 57.43 | $57.91 | 8214 |
| 2025-10-14 | 57.28 | $56.89 | 5000 |
| 2025-10-13 | 57.32 | $57.35 | 4917 |
| 2025-10-10 | 57.27 | $55.88 | 2700 |
| 2025-10-09 | 57.51 | $57.33 | 4813 |
| 2025-10-08 | 57.49 | $57.76 | 10439 |
| 2025-10-07 | 57.36 | $57.27 | 3100 |
| 2025-10-06 | 57.32 | $57.56 | 3420 |
| 2025-10-03 | 57.20 | $57.34 | 4402 |
| 2025-10-02 | 57.11 | $57.08 | 11100 |
| 2025-10-01 | 57.06 | $57.10 | 4324 |
| 2025-09-30 | 56.99 | $56.56 | 7100 |
| 2025-09-29 | 57.02 | $56.38 | 5418 |
| 2025-09-26 | 57.09 | $56.18 | 4100 |
| 2025-09-25 | 57.21 | $56.34 | 13900 |
| 2025-09-24 | 57.31 | $56.80 | 4900 |
| 2025-09-23 | 57.33 | $57.42 | 5711 |
| 2025-09-22 | 57.21 | $57.74 | 4100 |
| 2025-09-19 | 57.01 | $57.47 | 4500 |
| 2025-09-18 | 56.82 | $57.56 | 6400 |
| 2025-09-17 | 56.58 | $57.45 | 5739 |
| 2025-09-16 | 56.32 | $57.40 | 8415 |
| 2025-09-15 | 56.02 | $56.90 | 7300 |
| 2025-09-12 | 55.79 | $56.51 | 1900 |
| 2025-09-11 | 55.59 | $56.45 | 5212 |
| 2025-09-10 | 55.37 | $56.21 | 3414 |
| 2025-09-09 | 55.16 | $55.59 | 5006 |
| 2025-09-08 | 55.05 | $55.57 | 8900 |
| 2025-09-05 | 54.93 | $55.17 | 7746 |
| 2025-09-04 | 54.87 | $54.84 | 21400 |
| 2025-09-03 | 54.88 | $54.69 | 13349 |
| 2025-09-02 | 54.91 | $54.27 | 52746 |
| 2025-08-29 | 55.03 | $54.53 | 5700 |
| 2025-08-28 | 55.13 | $55.12 | 3734 |
| 2025-08-27 | 55.11 | $54.95 | 2700 |
| 2025-08-26 | 55.12 | $54.81 | 3100 |
| 2025-08-25 | 55.16 | $55.06 | 9800 |
| 2025-08-22 | 55.16 | $55.44 | 4225 |
| 2025-08-21 | 55.07 | $54.67 | 3706 |
| 2025-08-20 | 55.13 | $54.83 | 5500 |
| 2025-08-19 | 55.17 | $54.96 | 5417 |
| 2025-08-18 | 55.18 | $55.36 | 1806 |
| 2025-08-15 | 55.11 | $55.09 | 5400 |
| 2025-08-14 | 55.08 | $55.05 | 7130 |
| 2025-08-13 | 55.05 | $55.44 | 16400 |
| 2025-08-12 | 54.94 | $55.36 | 4200 |
| 2025-08-11 | 54.82 | $54.76 | 11130 |
| 2025-08-08 | 54.81 | $54.87 | 14100 |
| 2025-08-07 | 54.77 | $54.97 | 5302 |
| 2025-08-06 | 54.71 | $54.56 | 11100 |
| 2025-08-05 | 54.72 | $54.40 | 14800 |
| 2025-08-04 | 54.76 | $54.28 | 25822 |
| 2025-08-01 | 54.84 | $53.84 | 3732 |
| 2025-07-31 | 55.01 | $53.98 | 5240 |
| 2025-07-30 | 55.19 | $54.35 | 6600 |
| 2025-07-29 | 55.31 | $54.69 | 9700 |
| 2025-07-28 | 55.38 | $54.45 | 10800 |
| 2025-07-25 | 55.51 | $55.01 | 14826 |
| 2025-07-24 | 55.53 | $55.18 | 10300 |
| 2025-07-23 | 55.52 | $55.60 | 10109 |
| 2025-07-22 | 55.41 | $54.98 | 12900 |
| 2025-07-21 | 55.41 | $55.36 | 3628 |
| 2025-07-18 | 55.33 | $54.97 | 1641 |
| 2025-07-17 | 55.31 | $55.31 | 5200 |
| 2025-07-16 | 55.21 | $55.09 | 13020 |
| 2025-07-15 | 55.13 | $54.75 | 5900 |
| 2025-07-14 | 55.11 | $54.68 | 6641 |
| 2025-07-11 | 55.10 | $54.64 | 10223 |
| 2025-07-10 | 55.09 | $54.84 | 5000 |
| 2025-07-09 | 55.03 | $54.80 | 5136 |
| 2025-07-08 | 54.96 | $54.70 | 8900 |
| 2025-07-07 | 54.90 | $54.40 | 10937 |
| 2025-07-03 | 54.88 | $55.40 | 24500 |
| 2025-07-02 | 54.64 | $55.02 | 14925 |
| 2025-07-01 | 54.44 | $54.62 | 9213 |
| 2025-06-30 | 54.28 | $54.57 | 5108 |
| 2025-06-27 | 54.11 | $54.34 | 3837 |
| 2025-06-26 | 53.95 | $54.38 | 12208 |
| 2025-06-25 | 53.75 | $53.86 | 9217 |
| 2025-06-24 | 53.62 | $53.72 | 4501 |
| 2025-06-23 | 53.49 | $52.96 | 8512 |
| 2025-06-20 | 53.50 | $52.52 | 7437 |
| 2025-06-18 | 53.60 | $53.01 | 23800 |
| 2025-06-17 | 53.61 | $52.85 | 21900 |
| 2025-06-16 | 53.64 | $53.52 | 7300 |
| 2025-06-13 | 53.53 | $52.97 | 8100 |
| 2025-06-12 | 53.51 | $53.79 | 36700 |
| 2025-06-11 | 53.31 | $53.68 | 38925 |
| 2025-06-10 | 53.10 | $53.57 | 10018 |
| 2025-06-09 | 52.86 | $53.23 | 14106 |
| 2025-06-06 | 52.66 | $52.87 | 163800 |
| 2025-06-05 | 52.49 | $52.61 | 17624 |
| 2025-06-04 | 52.34 | $52.35 | 12303 |
| 2025-06-03 | 52.21 | $51.88 | 8633 |
| 2025-06-02 | 52.16 | $51.92 | 13800 |
| 2025-05-30 | 52.09 | $51.52 | 6845 |
| 2025-05-29 | 52.08 | $51.94 | 9531 |
| 2025-05-28 | 51.97 | $51.80 | 14915 |
| 2025-05-27 | 51.87 | $51.85 | 5925 |
| 2025-05-23 | 51.74 | $51.67 | 37700 |
| 2025-05-22 | 51.62 | $51.29 | 14923 |
| 2025-05-21 | 51.55 | $51.44 | 1700 |
| 2025-05-20 | 51.43 | $51.41 | 4442 |
| 2025-05-19 | 51.29 | $51.75 | 8444 |
| 2025-05-16 | 51.05 | $51.67 | 5532 |
| 2025-05-15 | 50.78 | $51.62 | 3921 |
| 2025-05-14 | 50.47 | $51.28 | 5200 |
| 2025-05-13 | 50.17 | $51.05 | 6900 |
| 2025-05-12 | 49.88 | $50.79 | 5000 |
| 2025-05-09 | 49.58 | $49.92 | 4217 |
| 2025-05-08 | 49.41 | $49.28 | 11501 |
| 2025-05-07 | 49.35 | $49.78 | 13828 |
| 2025-05-06 | 49.17 | $50.10 | 9200 |
| 2025-05-05 | 48.89 | $50.64 | 56800 |
| 2025-05-02 | 48.44 | $50.10 | 12109 |
| 2025-05-01 | 48.04 | $48.74 | 25900 |
| 2025-04-30 | 47.85 | $48.80 | 7600 |
| 2025-04-29 | 47.62 | $48.75 | 3700 |
| 2025-04-28 | 47.37 | $48.44 | 5141 |
| 2025-04-25 | 47.13 | $48.24 | 21237 |
| 2025-04-24 | 46.90 | $48.54 | 7300 |
| 2025-04-23 | 46.57 | $47.83 | 14211 |
| 2025-04-22 | 46.34 | $47.46 | 2400 |
| 2025-04-21 | 46.16 | $47.00 | 6843 |
| 2025-04-17 | 46.04 | $47.01 | 12221 |
| 2025-04-16 | 45.91 | $46.58 | 31200 |
| 2025-04-15 | 45.85 | $46.81 | 30949 |
| 2025-04-14 | 45.73 | $46.59 | 23204 |
| 2025-04-11 | 45.65 | $46.20 | 18716 |
| 2025-04-10 | 45.65 | $45.10 | 61600 |
| 2025-04-09 | 45.88 | $45.87 | 47000 |
| 2025-04-08 | 45.99 | $43.06 | 110700 |
| 2025-04-07 | 46.71 | $43.91 | 149614 |
| 2025-04-04 | 47.38 | $44.82 | 25100 |
| 2025-04-03 | 47.96 | $47.07 | 13600 |
| 2025-04-02 | 48.16 | $48.13 | 18629 |
| 2025-04-01 | 48.18 | $47.91 | 9428 |
| 2025-03-31 | 48.24 | $47.67 | 4600 |
| 2025-03-28 | 48.36 | $47.86 | 17300 |
| 2025-03-27 | 48.47 | $48.70 | 14121 |
| 2025-03-26 | 48.41 | $48.54 | 15500 |
| 2025-03-25 | 48.38 | $48.89 | 10900 |
| 2025-03-24 | 48.26 | $49.05 | 11300 |
| 2025-03-21 | 48.10 | $48.79 | 15700 |
| 2025-03-20 | 47.96 | $48.55 | 13400 |
| 2025-03-19 | 47.86 | $48.56 | 20036 |
| 2025-03-18 | 47.73 | $48.40 | 20300 |
| 2025-03-17 | 47.63 | $48.48 | 24402 |
| 2025-03-14 | 47.49 | $47.99 | 15100 |
| 2025-03-13 | 47.43 | $47.26 | 42800 |
| 2025-03-12 | 47.52 | $47.62 | 30800 |
| 2025-03-11 | 47.55 | $47.23 | 21201 |
| 2025-03-10 | 47.67 | $47.16 | 20100 |
| 2025-03-07 | 47.83 | $48.06 | 19300 |
| 2025-03-06 | 47.83 | $47.75 | 24700 |
| 2025-03-05 | 47.89 | $48.22 | 26906 |
| 2025-03-04 | 47.87 | $47.13 | 22247 |
| 2025-03-03 | 48.07 | $46.89 | 20305 |
| 2025-02-28 | 48.36 | $47.09 | 46500 |
| 2025-02-27 | 48.66 | $47.62 | 77600 |
| 2025-02-26 | 48.89 | $48.74 | 74408 |
| 2025-02-25 | 48.93 | $48.66 | 51100 |
| 2025-02-24 | 48.99 | $48.85 | 42400 |
| 2025-02-21 | 49.01 | $49.00 | 45508 |
| 2025-02-20 | 49.01 | $49.55 | 85900 |
| 2025-02-19 | 48.90 | $49.20 | 60900 |
| 2025-02-18 | 48.84 | $49.16 | 36600 |
| 2025-02-14 | 48.77 | $48.92 | 20442 |
| 2025-02-13 | 48.75 | $49.14 | 80900 |
| 2025-02-12 | 48.68 | $48.67 | 52900 |
| 2025-02-11 | 48.70 | $48.80 | 17000 |
| 2025-02-10 | 48.69 | $48.96 | 18400 |
| 2025-02-07 | 48.66 | $48.61 | 19900 |
| 2025-02-06 | 48.68 | $49.08 | 36500 |
| 2025-02-05 | 48.62 | $49.05 | 32503 |
| 2025-02-04 | 48.55 | $48.87 | 41500 |
| 2025-02-03 | 48.51 | $48.19 | 36400 |
| 2025-01-31 | 48.62 | $48.49 | 74300 |
| 2025-01-30 | 48.67 | $48.98 | 31905 |
| 2025-01-29 | 48.63 | $48.55 | 16900 |
| 2025-01-28 | 48.68 | $48.43 | 22500 |
| 2025-01-27 | 48.76 | $48.30 | 33034 |
| 2025-01-24 | 48.88 | $49.44 | 32131 |
| 2025-01-23 | 48.79 | $49.53 | 26213 |
| 2025-01-22 | 48.66 | $49.35 | 33529 |
| 2025-01-21 | 48.55 | $49.17 | 27000 |
| 2025-01-17 | 48.46 | $48.75 | 32500 |
| 2025-01-16 | 48.45 | $48.59 | 53000 |
| 2025-01-15 | 48.48 | $48.54 | 31400 |
| 2025-01-14 | 48.52 | $48.02 | 21500 |
| 2025-01-13 | 48.68 | $47.73 | 65323 |
| 2025-01-10 | 48.93 | $48.22 | 118547 |
| 2025-01-08 | 49.12 | $49.08 | 21603 |
| 2025-01-07 | 49.16 | $49.25 | 135516 |
| 2025-01-06 | 49.18 | $49.50 | 49900 |
| 2025-01-03 | 49.14 | $49.25 | 46712 |
| 2025-01-02 | 49.15 | $48.87 | 57700 |
| 2024-12-31 | 49.25 | $48.64 | 27330 |
| 2024-12-30 | 49.41 | $48.76 | 35514 |
| 2024-12-27 | 49.58 | $49.05 | 61816 |
| 2024-12-26 | 49.71 | $49.26 | 55344 |
| 2024-12-24 | 49.82 | $49.49 | 38030 |
| 2024-12-23 | 49.89 | $49.43 | 88500 |
| 2024-12-20 | 50.00 | $49.26 | 33823 |
| 2024-12-19 | 50.15 | $49.20 | 33741 |
| 2024-12-18 | 50.35 | $48.85 | 40800 |
| 2024-12-17 | 50.64 | $50.14 | 43300 |
| 2024-12-16 | 50.72 | $50.56 | 48335 |
| 2024-12-13 | 50.71 | $50.65 | 18000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
76.14
2026-07-17
Close Price
$74.73
Vol: 25600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.99
Average
59.61
Maximum
83.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 76.14 | $74.73 | 25600 |
| 2026-07-16 | 77.04 | $75.76 | 2134 |
| 2026-07-15 | 77.84 | $77.65 | 23000 |
| 2026-07-14 | 78.23 | $78.14 | 8116 |
| 2026-07-13 | 78.56 | $76.93 | 20100 |
| 2026-07-10 | 79.37 | $79.89 | 12200 |
| 2026-07-09 | 79.43 | $79.57 | 6100 |
| 2026-07-08 | 79.62 | $78.84 | 19226 |
| 2026-07-07 | 80.09 | $78.49 | 37400 |
| 2026-07-06 | 80.77 | $81.04 | 11500 |
| 2026-07-02 | 80.80 | $78.87 | 48000 |
| 2026-07-01 | 81.52 | $79.66 | 15200 |
| 2026-06-30 | 82.15 | $82.61 | 41933 |
| 2026-06-29 | 81.98 | $81.21 | 12600 |
| 2026-06-26 | 82.19 | $80.76 | 35600 |
| 2026-06-25 | 82.59 | $81.77 | 15300 |
| 2026-06-24 | 82.74 | $80.77 | 16700 |
| 2026-06-23 | 83.22 | $80.40 | 44108 |
| 2026-06-22 | 83.90 | $86.11 | 39218 |
| 2026-06-18 | 82.90 | $85.58 | 8343 |
| 2026-06-17 | 81.83 | $82.64 | 12526 |
| 2026-06-16 | 81.43 | $82.19 | 34822 |
| 2026-06-15 | 81.07 | $83.85 | 23500 |
| 2026-06-12 | 80.10 | $81.06 | 15900 |
| 2026-06-11 | 79.78 | $80.73 | 8732 |
| 2026-06-10 | 79.50 | $76.75 | 12401 |
| 2026-06-09 | 80.40 | $78.03 | 23800 |
| 2026-06-08 | 81.08 | $78.15 | 35100 |
| 2026-06-05 | 81.86 | $76.48 | 40939 |
| 2026-06-04 | 83.30 | $82.25 | 16521 |
| 2026-06-03 | 83.20 | $82.98 | 61400 |
| 2026-06-02 | 82.80 | $83.72 | 63500 |
| 2026-06-01 | 82.04 | $83.37 | 13621 |
| 2026-05-29 | 81.19 | $81.95 | 15143 |
| 2026-05-28 | 80.58 | $81.96 | 15300 |
| 2026-05-27 | 79.79 | $81.18 | 15400 |
| 2026-05-26 | 79.05 | $81.62 | 19425 |
| 2026-05-22 | 77.98 | $77.79 | 19535 |
| 2026-05-21 | 77.87 | $77.61 | 7701 |
| 2026-05-20 | 77.77 | $76.66 | 3600 |
| 2026-05-19 | 77.93 | $75.02 | 10200 |
| 2026-05-18 | 78.61 | $76.04 | 20319 |
| 2026-05-15 | 79.10 | $76.05 | 11600 |
| 2026-05-14 | 79.64 | $79.13 | 8000 |
| 2026-05-13 | 79.30 | $78.20 | 50500 |
| 2026-05-12 | 79.13 | $76.69 | 15200 |
| 2026-05-11 | 79.35 | $79.47 | 8542 |
| 2026-05-08 | 78.69 | $79.75 | 19800 |
| 2026-05-07 | 77.76 | $77.79 | 7600 |
| 2026-05-06 | 77.20 | $78.84 | 10723 |
| 2026-05-05 | 76.14 | $76.75 | 6739 |
| 2026-05-04 | 75.47 | $74.62 | 11712 |
| 2026-05-01 | 75.30 | $74.79 | 24141 |
| 2026-04-30 | 75.00 | $74.62 | 14932 |
| 2026-04-29 | 74.65 | $72.97 | 3700 |
| 2026-04-28 | 74.71 | $73.42 | 6316 |
| 2026-04-27 | 74.60 | $74.00 | 13346 |
| 2026-04-24 | 74.24 | $74.06 | 22006 |
| 2026-04-23 | 73.75 | $72.42 | 34500 |
| 2026-04-22 | 73.63 | $73.82 | 11042 |
| 2026-04-21 | 73.00 | $72.35 | 19430 |
| 2026-04-20 | 72.65 | $72.98 | 17823 |
| 2026-04-17 | 72.00 | $73.64 | 9411 |
| 2026-04-16 | 70.95 | $72.01 | 30917 |
| 2026-04-15 | 70.17 | $71.65 | 3333 |
| 2026-04-14 | 69.30 | $71.71 | 22400 |
| 2026-04-13 | 68.19 | $70.39 | 7300 |
| 2026-04-10 | 67.25 | $69.55 | 124410 |
| 2026-04-09 | 66.37 | $69.27 | 10400 |
| 2026-04-08 | 65.37 | $69.33 | 11100 |
| 2026-04-07 | 64.14 | $65.50 | 75329 |
| 2026-04-06 | 63.86 | $65.28 | 7200 |
| 2026-04-02 | 63.60 | $64.59 | 14332 |
| 2026-04-01 | 63.53 | $65.30 | 64000 |
| 2026-03-31 | 63.23 | $64.86 | 21100 |
| 2026-03-30 | 63.03 | $62.41 | 9147 |
| 2026-03-27 | 63.58 | $63.08 | 7524 |
| 2026-03-26 | 64.06 | $63.32 | 10523 |
| 2026-03-25 | 64.59 | $65.58 | 4524 |
| 2026-03-24 | 64.53 | $64.57 | 6300 |
| 2026-03-23 | 64.80 | $66.20 | 3800 |
| 2026-03-20 | 64.64 | $63.83 | 6818 |
| 2026-03-19 | 65.20 | $66.21 | 4837 |
| 2026-03-18 | 65.15 | $65.64 | 19946 |
| 2026-03-17 | 65.28 | $66.74 | 14223 |
| 2026-03-16 | 65.11 | $66.16 | 14711 |
| 2026-03-13 | 65.11 | $63.99 | 8710 |
| 2026-03-12 | 65.81 | $64.24 | 22400 |
| 2026-03-11 | 66.60 | $66.49 | 12364 |
| 2026-03-10 | 66.86 | $66.31 | 13914 |
| 2026-03-09 | 67.24 | $66.31 | 59102 |
| 2026-03-06 | 67.71 | $65.04 | 17100 |
| 2026-03-05 | 68.69 | $65.57 | 18200 |
| 2026-03-04 | 69.70 | $67.12 | 16410 |
| 2026-03-03 | 70.44 | $66.68 | 92344 |
| 2026-03-02 | 71.46 | $70.03 | 9916 |
| 2026-02-27 | 71.61 | $71.30 | 12023 |
| 2026-02-26 | 71.37 | $71.33 | 27200 |
| 2026-02-25 | 71.03 | $71.72 | 9600 |
| 2026-02-24 | 70.47 | $71.02 | 11213 |
| 2026-02-23 | 69.98 | $69.71 | 7336 |
| 2026-02-20 | 69.78 | $70.42 | 5200 |
| 2026-02-19 | 69.27 | $68.76 | 11500 |
| 2026-02-18 | 69.16 | $68.98 | 10500 |
| 2026-02-17 | 68.92 | $68.65 | 10217 |
| 2026-02-13 | 68.71 | $68.82 | 10600 |
| 2026-02-12 | 68.38 | $68.34 | 16508 |
| 2026-02-11 | 68.10 | $69.02 | 7145 |
| 2026-02-10 | 67.53 | $67.55 | 27706 |
| 2026-02-09 | 67.26 | $67.54 | 17700 |
| 2026-02-06 | 66.93 | $66.92 | 13036 |
| 2026-02-05 | 66.69 | $65.45 | 23540 |
| 2026-02-04 | 66.84 | $65.86 | 12900 |
| 2026-02-03 | 66.88 | $66.49 | 24500 |
| 2026-02-02 | 66.70 | $65.92 | 9427 |
| 2026-01-30 | 66.63 | $65.39 | 12401 |
| 2026-01-29 | 66.69 | $66.49 | 9800 |
| 2026-01-28 | 66.38 | $67.05 | 42700 |
| 2026-01-27 | 65.80 | $66.64 | 11835 |
| 2026-01-26 | 65.20 | $65.36 | 18100 |
| 2026-01-23 | 64.85 | $65.14 | 14234 |
| 2026-01-22 | 64.47 | $64.75 | 13928 |
| 2026-01-21 | 64.11 | $64.14 | 10300 |
| 2026-01-20 | 63.84 | $63.15 | 12403 |
| 2026-01-16 | 63.80 | $63.60 | 3600 |
| 2026-01-15 | 63.59 | $63.58 | 10800 |
| 2026-01-14 | 63.32 | $63.32 | 5406 |
| 2026-01-13 | 63.06 | $62.77 | 7028 |
| 2026-01-12 | 62.89 | $63.07 | 8700 |
| 2026-01-09 | 62.58 | $62.56 | 12500 |
| 2026-01-08 | 62.33 | $62.22 | 5700 |
| 2026-01-07 | 62.12 | $62.50 | 36500 |
| 2026-01-06 | 61.76 | $62.75 | 14800 |
| 2026-01-05 | 61.23 | $62.08 | 15700 |
| 2026-01-02 | 60.78 | $61.75 | 13435 |
| 2025-12-31 | 60.32 | $60.52 | 3204 |
| 2025-12-30 | 60.14 | $60.59 | 5108 |
| 2025-12-29 | 59.90 | $60.38 | 11200 |
| 2025-12-26 | 59.66 | $60.32 | 6717 |
| 2025-12-24 | 59.39 | $59.97 | 1645 |
| 2025-12-23 | 59.16 | $59.92 | 12635 |
| 2025-12-22 | 58.90 | $59.48 | 13900 |
| 2025-12-19 | 58.71 | $59.22 | 6100 |
| 2025-12-18 | 58.57 | $58.48 | 11200 |
| 2025-12-17 | 58.64 | $57.89 | 8000 |
| 2025-12-16 | 58.91 | $58.27 | 12123 |
| 2025-12-15 | 59.11 | $58.97 | 8800 |
| 2025-12-12 | 59.14 | $58.75 | 7535 |
| 2025-12-11 | 59.24 | $59.52 | 4000 |
| 2025-12-10 | 59.11 | $59.77 | 11500 |
| 2025-12-09 | 58.88 | $59.31 | 7300 |
| 2025-12-08 | 58.74 | $59.03 | 17000 |
| 2025-12-05 | 58.65 | $59.11 | 4130 |
| 2025-12-04 | 58.53 | $58.94 | 12200 |
| 2025-12-03 | 58.43 | $58.95 | 10142 |
| 2025-12-02 | 58.30 | $58.78 | 28200 |
| 2025-12-01 | 58.21 | $58.58 | 6627 |
| 2025-11-28 | 58.16 | $58.84 | 6145 |
| 2025-11-26 | 58.03 | $58.65 | 4632 |
| 2025-11-25 | 57.93 | $58.06 | 4600 |
| 2025-11-24 | 58.00 | $57.87 | 5528 |
| 2025-11-21 | 58.15 | $57.45 | 12300 |
| 2025-11-20 | 58.47 | $57.58 | 5500 |
| 2025-11-19 | 58.83 | $58.26 | 6111 |
| 2025-11-18 | 59.05 | $58.36 | 6200 |
| 2025-11-17 | 59.28 | $58.69 | 8031 |
| 2025-11-14 | 59.45 | $59.24 | 4200 |
| 2025-11-13 | 59.49 | $58.91 | 3802 |
| 2025-11-12 | 59.63 | $59.67 | 3738 |
| 2025-11-11 | 59.55 | $59.63 | 4220 |
| 2025-11-10 | 59.47 | $59.53 | 9445 |
| 2025-11-07 | 59.39 | $58.45 | 1813 |
| 2025-11-06 | 59.63 | $58.61 | 6347 |
| 2025-11-05 | 59.86 | $59.46 | 10344 |
| 2025-11-04 | 59.86 | $58.91 | 17700 |
| 2025-11-03 | 60.02 | $60.10 | 7800 |
| 2025-10-31 | 59.83 | $59.56 | 3900 |
| 2025-10-30 | 59.75 | $59.49 | 2530 |
| 2025-10-29 | 59.67 | $59.93 | 4722 |
| 2025-10-28 | 59.41 | $59.72 | 4800 |
| 2025-10-27 | 59.15 | $59.59 | 8900 |
| 2025-10-24 | 58.87 | $59.19 | 10300 |
| 2025-10-23 | 58.63 | $58.88 | 37000 |
| 2025-10-22 | 58.44 | $58.55 | 3325 |
| 2025-10-21 | 58.30 | $58.37 | 3326 |
| 2025-10-20 | 58.17 | $58.92 | 4800 |
| 2025-10-17 | 57.84 | $58.28 | 6800 |
| 2025-10-16 | 57.63 | $58.30 | 4700 |
| 2025-10-15 | 57.36 | $57.91 | 8214 |
| 2025-10-14 | 57.15 | $56.89 | 5000 |
| 2025-10-13 | 57.22 | $57.35 | 4917 |
| 2025-10-10 | 57.15 | $55.88 | 2700 |
| 2025-10-09 | 57.53 | $57.33 | 4813 |
| 2025-10-08 | 57.52 | $57.76 | 10439 |
| 2025-10-07 | 57.37 | $57.27 | 3100 |
| 2025-10-06 | 57.34 | $57.56 | 3420 |
| 2025-10-03 | 57.20 | $57.34 | 4402 |
| 2025-10-02 | 57.09 | $57.08 | 11100 |
| 2025-10-01 | 57.04 | $57.10 | 4324 |
| 2025-09-30 | 56.97 | $56.56 | 7100 |
| 2025-09-29 | 57.04 | $56.38 | 5418 |
| 2025-09-26 | 57.18 | $56.18 | 4100 |
| 2025-09-25 | 57.41 | $56.34 | 13900 |
| 2025-09-24 | 57.62 | $56.80 | 4900 |
| 2025-09-23 | 57.73 | $57.42 | 5711 |
| 2025-09-22 | 57.64 | $57.74 | 4100 |
| 2025-09-19 | 57.43 | $57.47 | 4500 |
| 2025-09-18 | 57.23 | $57.56 | 6400 |
| 2025-09-17 | 56.96 | $57.45 | 5739 |
| 2025-09-16 | 56.65 | $57.40 | 8415 |
| 2025-09-15 | 56.27 | $56.90 | 7300 |
| 2025-09-12 | 55.97 | $56.51 | 1900 |
| 2025-09-11 | 55.71 | $56.45 | 5212 |
| 2025-09-10 | 55.41 | $56.21 | 3414 |
| 2025-09-09 | 55.13 | $55.59 | 5006 |
| 2025-09-08 | 54.97 | $55.57 | 8900 |
| 2025-09-05 | 54.78 | $55.17 | 7746 |
| 2025-09-04 | 54.68 | $54.84 | 21400 |
| 2025-09-03 | 54.67 | $54.69 | 13349 |
| 2025-09-02 | 54.70 | $54.27 | 52746 |
| 2025-08-29 | 54.87 | $54.53 | 5700 |
| 2025-08-28 | 55.00 | $55.12 | 3734 |
| 2025-08-27 | 54.97 | $54.95 | 2700 |
| 2025-08-26 | 54.98 | $54.81 | 3100 |
| 2025-08-25 | 55.04 | $55.06 | 9800 |
| 2025-08-22 | 55.04 | $55.44 | 4225 |
| 2025-08-21 | 54.91 | $54.67 | 3706 |
| 2025-08-20 | 54.99 | $54.83 | 5500 |
| 2025-08-19 | 55.04 | $54.96 | 5417 |
| 2025-08-18 | 55.06 | $55.36 | 1806 |
| 2025-08-15 | 54.96 | $55.09 | 5400 |
| 2025-08-14 | 54.92 | $55.05 | 7130 |
| 2025-08-13 | 54.88 | $55.44 | 16400 |
| 2025-08-12 | 54.71 | $55.36 | 4200 |
| 2025-08-11 | 54.52 | $54.76 | 11130 |
| 2025-08-08 | 54.48 | $54.87 | 14100 |
| 2025-08-07 | 54.41 | $54.97 | 5302 |
| 2025-08-06 | 54.28 | $54.56 | 11100 |
| 2025-08-05 | 54.26 | $54.40 | 14800 |
| 2025-08-04 | 54.29 | $54.28 | 25822 |
| 2025-08-01 | 54.37 | $53.84 | 3732 |
| 2025-07-31 | 54.60 | $53.98 | 5240 |
| 2025-07-30 | 54.84 | $54.35 | 6600 |
| 2025-07-29 | 55.02 | $54.69 | 9700 |
| 2025-07-28 | 55.12 | $54.45 | 10800 |
| 2025-07-25 | 55.31 | $55.01 | 14826 |
| 2025-07-24 | 55.37 | $55.18 | 10300 |
| 2025-07-23 | 55.38 | $55.60 | 10109 |
| 2025-07-22 | 55.24 | $54.98 | 12900 |
| 2025-07-21 | 55.27 | $55.36 | 3628 |
| 2025-07-18 | 55.18 | $54.97 | 1641 |
| 2025-07-17 | 55.18 | $55.31 | 5200 |
| 2025-07-16 | 55.07 | $55.09 | 13020 |
| 2025-07-15 | 55.00 | $54.75 | 5900 |
| 2025-07-14 | 55.00 | $54.68 | 6641 |
| 2025-07-11 | 55.02 | $54.64 | 10223 |
| 2025-07-10 | 55.05 | $54.84 | 5000 |
| 2025-07-09 | 55.01 | $54.80 | 5136 |
| 2025-07-08 | 54.97 | $54.70 | 8900 |
| 2025-07-07 | 54.93 | $54.40 | 10937 |
| 2025-07-03 | 54.97 | $55.40 | 24500 |
| 2025-07-02 | 54.69 | $55.02 | 14925 |
| 2025-07-01 | 54.45 | $54.62 | 9213 |
| 2025-06-30 | 54.28 | $54.57 | 5108 |
| 2025-06-27 | 54.07 | $54.34 | 3837 |
| 2025-06-26 | 53.88 | $54.38 | 12208 |
| 2025-06-25 | 53.63 | $53.86 | 9217 |
| 2025-06-24 | 53.48 | $53.72 | 4501 |
| 2025-06-23 | 53.33 | $52.96 | 8512 |
| 2025-06-20 | 53.37 | $52.52 | 7437 |
| 2025-06-18 | 53.56 | $53.01 | 23800 |
| 2025-06-17 | 53.63 | $52.85 | 21900 |
| 2025-06-16 | 53.74 | $53.52 | 7300 |
| 2025-06-13 | 53.66 | $52.97 | 8100 |
| 2025-06-12 | 53.71 | $53.79 | 36700 |
| 2025-06-11 | 53.50 | $53.68 | 38925 |
| 2025-06-10 | 53.27 | $53.57 | 10018 |
| 2025-06-09 | 53.00 | $53.23 | 14106 |
| 2025-06-06 | 52.77 | $52.87 | 163800 |
| 2025-06-05 | 52.59 | $52.61 | 17624 |
| 2025-06-04 | 52.44 | $52.35 | 12303 |
| 2025-06-03 | 52.32 | $51.88 | 8633 |
| 2025-06-02 | 52.32 | $51.92 | 13800 |
| 2025-05-30 | 52.29 | $51.52 | 6845 |
| 2025-05-29 | 52.36 | $51.94 | 9531 |
| 2025-05-28 | 52.30 | $51.80 | 14915 |
| 2025-05-27 | 52.25 | $51.85 | 5925 |
| 2025-05-23 | 52.16 | $51.67 | 37700 |
| 2025-05-22 | 52.09 | $51.29 | 14923 |
| 2025-05-21 | 52.10 | $51.44 | 1700 |
| 2025-05-20 | 52.05 | $51.41 | 4442 |
| 2025-05-19 | 51.98 | $51.75 | 8444 |
| 2025-05-16 | 51.76 | $51.67 | 5532 |
| 2025-05-15 | 51.50 | $51.62 | 3921 |
| 2025-05-14 | 51.18 | $51.28 | 5200 |
| 2025-05-13 | 50.87 | $51.05 | 6900 |
| 2025-05-12 | 50.56 | $50.79 | 5000 |
| 2025-05-09 | 50.24 | $49.92 | 4217 |
| 2025-05-08 | 50.10 | $49.28 | 11501 |
| 2025-05-07 | 50.13 | $49.78 | 13828 |
| 2025-05-06 | 49.98 | $50.10 | 9200 |
| 2025-05-05 | 49.69 | $50.64 | 56800 |
| 2025-05-02 | 49.15 | $50.10 | 12109 |
| 2025-05-01 | 48.64 | $48.74 | 25900 |
| 2025-04-30 | 48.44 | $48.80 | 7600 |
| 2025-04-29 | 48.18 | $48.75 | 3700 |
| 2025-04-28 | 47.86 | $48.44 | 5141 |
| 2025-04-25 | 47.56 | $48.24 | 21237 |
| 2025-04-24 | 47.26 | $48.54 | 7300 |
| 2025-04-23 | 46.80 | $47.83 | 14211 |
| 2025-04-22 | 46.46 | $47.46 | 2400 |
| 2025-04-21 | 46.17 | $47.00 | 6843 |
| 2025-04-17 | 45.97 | $47.01 | 12221 |
| 2025-04-16 | 45.72 | $46.58 | 31200 |
| 2025-04-15 | 45.57 | $46.81 | 30949 |
| 2025-04-14 | 45.33 | $46.59 | 23204 |
| 2025-04-11 | 45.11 | $46.20 | 18716 |
| 2025-04-10 | 44.99 | $45.10 | 61600 |
| 2025-04-09 | 45.21 | $45.87 | 47000 |
| 2025-04-08 | 45.25 | $43.06 | 110700 |
| 2025-04-07 | 46.21 | $43.91 | 149614 |
| 2025-04-04 | 47.11 | $44.82 | 25100 |
| 2025-04-03 | 47.94 | $47.07 | 13600 |
| 2025-04-02 | 48.23 | $48.13 | 18629 |
| 2025-04-01 | 48.26 | $47.91 | 9428 |
| 2025-03-31 | 48.36 | $47.67 | 4600 |
| 2025-03-28 | 48.55 | $47.86 | 17300 |
| 2025-03-27 | 48.73 | $48.70 | 14121 |
| 2025-03-26 | 48.67 | $48.54 | 15500 |
| 2025-03-25 | 48.66 | $48.89 | 10900 |
| 2025-03-24 | 48.52 | $49.05 | 11300 |
| 2025-03-21 | 48.30 | $48.79 | 15700 |
| 2025-03-20 | 48.11 | $48.55 | 13400 |
| 2025-03-19 | 47.96 | $48.56 | 20036 |
| 2025-03-18 | 47.77 | $48.40 | 20300 |
| 2025-03-17 | 47.60 | $48.48 | 24402 |
| 2025-03-14 | 47.36 | $47.99 | 15100 |
| 2025-03-13 | 47.24 | $47.26 | 42800 |
| 2025-03-12 | 47.33 | $47.62 | 30800 |
| 2025-03-11 | 47.33 | $47.23 | 21201 |
| 2025-03-10 | 47.46 | $47.16 | 20100 |
| 2025-03-07 | 47.65 | $48.06 | 19300 |
| 2025-03-06 | 47.61 | $47.75 | 24700 |
| 2025-03-05 | 47.66 | $48.22 | 26906 |
| 2025-03-04 | 47.57 | $47.13 | 22247 |
| 2025-03-03 | 47.82 | $46.89 | 20305 |
| 2025-02-28 | 48.21 | $47.09 | 46500 |
| 2025-02-27 | 48.63 | $47.62 | 77600 |
| 2025-02-26 | 48.97 | $48.74 | 74408 |
| 2025-02-25 | 49.03 | $48.66 | 51100 |
| 2025-02-24 | 49.12 | $48.85 | 42400 |
| 2025-02-21 | 49.18 | $49.00 | 45508 |
| 2025-02-20 | 49.20 | $49.55 | 85900 |
| 2025-02-19 | 49.05 | $49.20 | 60900 |
| 2025-02-18 | 48.97 | $49.16 | 36600 |
| 2025-02-14 | 48.89 | $48.92 | 20442 |
| 2025-02-13 | 48.86 | $49.14 | 80900 |
| 2025-02-12 | 48.76 | $48.67 | 52900 |
| 2025-02-11 | 48.79 | $48.80 | 17000 |
| 2025-02-10 | 48.78 | $48.96 | 18400 |
| 2025-02-07 | 48.72 | $48.61 | 19900 |
| 2025-02-06 | 48.77 | $49.08 | 36500 |
| 2025-02-05 | 48.67 | $49.05 | 32503 |
| 2025-02-04 | 48.56 | $48.87 | 41500 |
| 2025-02-03 | 48.49 | $48.19 | 36400 |
| 2025-01-31 | 48.62 | $48.49 | 74300 |
| 2025-01-30 | 48.69 | $48.98 | 31905 |
| 2025-01-29 | 48.62 | $48.55 | 16900 |
| 2025-01-28 | 48.68 | $48.43 | 22500 |
| 2025-01-27 | 48.78 | $48.30 | 33034 |
| 2025-01-24 | 48.96 | $49.44 | 32131 |
| 2025-01-23 | 48.81 | $49.53 | 26213 |
| 2025-01-22 | 48.61 | $49.35 | 33529 |
| 2025-01-21 | 48.42 | $49.17 | 27000 |
| 2025-01-17 | 48.26 | $48.75 | 32500 |
| 2025-01-16 | 48.19 | $48.59 | 53000 |
| 2025-01-15 | 48.18 | $48.54 | 31400 |
| 2025-01-14 | 48.18 | $48.02 | 21500 |
| 2025-01-13 | 48.36 | $47.73 | 65323 |
| 2025-01-10 | 48.68 | $48.22 | 118547 |
| 2025-01-08 | 48.92 | $49.08 | 21603 |
| 2025-01-07 | 48.94 | $49.25 | 135516 |
| 2025-01-06 | 48.92 | $49.50 | 49900 |
| 2025-01-03 | 48.82 | $49.25 | 46712 |
| 2025-01-02 | 48.79 | $48.87 | 57700 |
| 2024-12-31 | 48.88 | $48.64 | 27330 |
| 2024-12-30 | 49.07 | $48.76 | 35514 |
| 2024-12-27 | 49.26 | $49.05 | 61816 |
| 2024-12-26 | 49.42 | $49.26 | 55344 |
| 2024-12-24 | 49.54 | $49.49 | 38030 |
| 2024-12-23 | 49.62 | $49.43 | 88500 |
| 2024-12-20 | 49.75 | $49.26 | 33823 |
| 2024-12-19 | 49.95 | $49.20 | 33741 |
| 2024-12-18 | 50.23 | $48.85 | 40800 |
| 2024-12-17 | 50.67 | $50.14 | 43300 |
| 2024-12-16 | 50.80 | $50.56 | 48335 |
| 2024-12-13 | 50.81 | $50.65 | 18000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.49
2026-07-17
Close Price
$74.73
Vol: 25600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.97
Average
56.77
Maximum
79.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.49 | $74.73 | 25600 |
| 2026-07-16 | 44.07 | $75.76 | 2134 |
| 2026-07-15 | 47.13 | $77.65 | 23000 |
| 2026-07-14 | 47.95 | $78.14 | 8116 |
| 2026-07-13 | 45.74 | $76.93 | 20100 |
| 2026-07-10 | 50.76 | $79.89 | 12200 |
| 2026-07-09 | 50.20 | $79.57 | 6100 |
| 2026-07-08 | 48.94 | $78.84 | 19226 |
| 2026-07-07 | 48.34 | $78.49 | 37400 |
| 2026-07-06 | 52.59 | $81.04 | 11500 |
| 2026-07-02 | 48.96 | $78.87 | 48000 |
| 2026-07-01 | 50.29 | $79.66 | 15200 |
| 2026-06-30 | 55.66 | $82.61 | 41933 |
| 2026-06-29 | 53.42 | $81.21 | 12600 |
| 2026-06-26 | 52.69 | $80.76 | 35600 |
| 2026-06-25 | 54.51 | $81.77 | 15300 |
| 2026-06-24 | 52.98 | $80.77 | 16700 |
| 2026-06-23 | 52.42 | $80.40 | 44108 |
| 2026-06-22 | 63.57 | $86.11 | 39218 |
| 2026-06-18 | 62.88 | $85.58 | 8343 |
| 2026-06-17 | 58.72 | $82.64 | 12526 |
| 2026-06-16 | 58.03 | $82.19 | 34822 |
| 2026-06-15 | 61.61 | $83.85 | 23500 |
| 2026-06-12 | 57.42 | $81.06 | 15900 |
| 2026-06-11 | 56.89 | $80.73 | 8732 |
| 2026-06-10 | 49.75 | $76.75 | 12401 |
| 2026-06-09 | 52.40 | $78.03 | 23800 |
| 2026-06-08 | 52.65 | $78.15 | 35100 |
| 2026-06-05 | 49.46 | $76.48 | 40939 |
| 2026-06-04 | 63.51 | $82.25 | 16521 |
| 2026-06-03 | 65.75 | $82.98 | 61400 |
| 2026-06-02 | 68.07 | $83.72 | 63500 |
| 2026-06-01 | 67.55 | $83.37 | 13621 |
| 2026-05-29 | 65.41 | $81.95 | 15143 |
| 2026-05-28 | 65.44 | $81.96 | 15300 |
| 2026-05-27 | 64.27 | $81.18 | 15400 |
| 2026-05-26 | 65.46 | $81.62 | 19425 |
| 2026-05-22 | 59.22 | $77.79 | 19535 |
| 2026-05-21 | 58.89 | $77.61 | 7701 |
| 2026-05-20 | 57.14 | $76.66 | 3600 |
| 2026-05-19 | 53.93 | $75.02 | 10200 |
| 2026-05-18 | 56.43 | $76.04 | 20319 |
| 2026-05-15 | 56.45 | $76.05 | 11600 |
| 2026-05-14 | 64.61 | $79.13 | 8000 |
| 2026-05-13 | 63.08 | $78.20 | 50500 |
| 2026-05-12 | 60.44 | $76.69 | 15200 |
| 2026-05-11 | 69.07 | $79.47 | 8542 |
| 2026-05-08 | 70.03 | $79.75 | 19800 |
| 2026-05-07 | 66.99 | $77.79 | 7600 |
| 2026-05-06 | 70.63 | $78.84 | 10723 |
| 2026-05-05 | 67.26 | $76.75 | 6739 |
| 2026-05-04 | 63.17 | $74.62 | 11712 |
| 2026-05-01 | 63.77 | $74.79 | 24141 |
| 2026-04-30 | 63.44 | $74.62 | 14932 |
| 2026-04-29 | 60.06 | $72.97 | 3700 |
| 2026-04-28 | 61.53 | $73.42 | 6316 |
| 2026-04-27 | 63.44 | $74.00 | 13346 |
| 2026-04-24 | 63.63 | $74.06 | 22006 |
| 2026-04-23 | 60.50 | $72.42 | 34500 |
| 2026-04-22 | 65.04 | $73.82 | 11042 |
| 2026-04-21 | 62.21 | $72.35 | 19430 |
| 2026-04-20 | 64.33 | $72.98 | 17823 |
| 2026-04-17 | 66.59 | $73.64 | 9411 |
| 2026-04-16 | 63.59 | $72.01 | 30917 |
| 2026-04-15 | 62.89 | $71.65 | 3333 |
| 2026-04-14 | 63.09 | $71.71 | 22400 |
| 2026-04-13 | 60.57 | $70.39 | 7300 |
| 2026-04-10 | 58.88 | $69.55 | 124410 |
| 2026-04-09 | 58.31 | $69.27 | 10400 |
| 2026-04-08 | 58.48 | $69.33 | 11100 |
| 2026-04-07 | 49.93 | $65.50 | 75329 |
| 2026-04-06 | 49.36 | $65.28 | 7200 |
| 2026-04-02 | 47.59 | $64.59 | 14332 |
| 2026-04-01 | 49.28 | $65.30 | 64000 |
| 2026-03-31 | 48.19 | $64.86 | 21100 |
| 2026-03-30 | 41.61 | $62.41 | 9147 |
| 2026-03-27 | 43.03 | $63.08 | 7524 |
| 2026-03-26 | 43.54 | $63.32 | 10523 |
| 2026-03-25 | 48.65 | $65.58 | 4524 |
| 2026-03-24 | 45.96 | $64.57 | 6300 |
| 2026-03-23 | 49.98 | $66.20 | 3800 |
| 2026-03-20 | 43.10 | $63.83 | 6818 |
| 2026-03-19 | 49.61 | $66.21 | 4837 |
| 2026-03-18 | 47.82 | $65.64 | 19946 |
| 2026-03-17 | 51.16 | $66.74 | 14223 |
| 2026-03-16 | 49.39 | $66.16 | 14711 |
| 2026-03-13 | 41.90 | $63.99 | 8710 |
| 2026-03-12 | 42.59 | $64.24 | 22400 |
| 2026-03-11 | 49.56 | $66.49 | 12364 |
| 2026-03-10 | 48.93 | $66.31 | 13914 |
| 2026-03-09 | 48.93 | $66.31 | 59102 |
| 2026-03-06 | 44.47 | $65.04 | 17100 |
| 2026-03-05 | 46.06 | $65.57 | 18200 |
| 2026-03-04 | 51.15 | $67.12 | 16410 |
| 2026-03-03 | 49.65 | $66.68 | 92344 |
| 2026-03-02 | 63.84 | $70.03 | 9916 |
| 2026-02-27 | 71.16 | $71.30 | 12023 |
| 2026-02-26 | 71.34 | $71.33 | 27200 |
| 2026-02-25 | 73.69 | $71.72 | 9600 |
| 2026-02-24 | 72.12 | $71.02 | 11213 |
| 2026-02-23 | 68.83 | $69.71 | 7336 |
| 2026-02-20 | 73.29 | $70.42 | 5200 |
| 2026-02-19 | 68.80 | $68.76 | 11500 |
| 2026-02-18 | 70.29 | $68.98 | 10500 |
| 2026-02-17 | 69.34 | $68.65 | 10217 |
| 2026-02-13 | 70.44 | $68.82 | 10600 |
| 2026-02-12 | 69.13 | $68.34 | 16508 |
| 2026-02-11 | 73.51 | $69.02 | 7145 |
| 2026-02-10 | 69.55 | $67.55 | 27706 |
| 2026-02-09 | 69.52 | $67.54 | 17700 |
| 2026-02-06 | 67.68 | $66.92 | 13036 |
| 2026-02-05 | 62.58 | $65.45 | 23540 |
| 2026-02-04 | 65.31 | $65.86 | 12900 |
| 2026-02-03 | 69.74 | $66.49 | 24500 |
| 2026-02-02 | 67.87 | $65.92 | 9427 |
| 2026-01-30 | 66.01 | $65.39 | 12401 |
| 2026-01-29 | 74.52 | $66.49 | 9800 |
| 2026-01-28 | 79.48 | $67.05 | 42700 |
| 2026-01-27 | 78.48 | $66.64 | 11835 |
| 2026-01-26 | 74.87 | $65.36 | 18100 |
| 2026-01-23 | 74.16 | $65.14 | 14234 |
| 2026-01-22 | 72.87 | $64.75 | 13928 |
| 2026-01-21 | 70.69 | $64.14 | 10300 |
| 2026-01-20 | 66.57 | $63.15 | 12403 |
| 2026-01-16 | 70.88 | $63.60 | 3600 |
| 2026-01-15 | 70.80 | $63.58 | 10800 |
| 2026-01-14 | 69.77 | $63.32 | 5406 |
| 2026-01-13 | 67.48 | $62.77 | 7028 |
| 2026-01-12 | 70.24 | $63.07 | 8700 |
| 2026-01-09 | 68.14 | $62.56 | 12500 |
| 2026-01-08 | 66.64 | $62.22 | 5700 |
| 2026-01-07 | 69.18 | $62.50 | 36500 |
| 2026-01-06 | 71.49 | $62.75 | 14800 |
| 2026-01-05 | 68.84 | $62.08 | 15700 |
| 2026-01-02 | 67.43 | $61.75 | 13435 |
| 2025-12-31 | 61.19 | $60.52 | 3204 |
| 2025-12-30 | 61.83 | $60.59 | 5108 |
| 2025-12-29 | 60.65 | $60.38 | 11200 |
| 2025-12-26 | 60.32 | $60.32 | 6717 |
| 2025-12-24 | 58.38 | $59.97 | 1645 |
| 2025-12-23 | 58.10 | $59.92 | 12635 |
| 2025-12-22 | 55.62 | $59.48 | 13900 |
| 2025-12-19 | 54.10 | $59.22 | 6100 |
| 2025-12-18 | 49.39 | $58.48 | 11200 |
| 2025-12-17 | 45.13 | $57.89 | 8000 |
| 2025-12-16 | 47.58 | $58.27 | 12123 |
| 2025-12-15 | 52.58 | $58.97 | 8800 |
| 2025-12-12 | 51.04 | $58.75 | 7535 |
| 2025-12-11 | 57.20 | $59.52 | 4000 |
| 2025-12-10 | 59.40 | $59.77 | 11500 |
| 2025-12-09 | 56.47 | $59.31 | 7300 |
| 2025-12-08 | 54.56 | $59.03 | 17000 |
| 2025-12-05 | 55.22 | $59.11 | 4130 |
| 2025-12-04 | 54.11 | $58.94 | 12200 |
| 2025-12-03 | 54.18 | $58.95 | 10142 |
| 2025-12-02 | 53.13 | $58.78 | 28200 |
| 2025-12-01 | 51.90 | $58.58 | 6627 |
| 2025-11-28 | 53.64 | $58.84 | 6145 |
| 2025-11-26 | 52.53 | $58.65 | 4632 |
| 2025-11-25 | 48.94 | $58.06 | 4600 |
| 2025-11-24 | 47.72 | $57.87 | 5528 |
| 2025-11-21 | 44.98 | $57.45 | 12300 |
| 2025-11-20 | 45.69 | $57.58 | 5500 |
| 2025-11-19 | 49.54 | $58.26 | 6111 |
| 2025-11-18 | 50.13 | $58.36 | 6200 |
| 2025-11-17 | 52.08 | $58.69 | 8031 |
| 2025-11-14 | 55.50 | $59.24 | 4200 |
| 2025-11-13 | 53.77 | $58.91 | 3802 |
| 2025-11-12 | 58.77 | $59.67 | 3738 |
| 2025-11-11 | 58.57 | $59.63 | 4220 |
| 2025-11-10 | 58.11 | $59.53 | 9445 |
| 2025-11-07 | 52.67 | $58.45 | 1813 |
| 2025-11-06 | 53.65 | $58.61 | 6347 |
| 2025-11-05 | 59.21 | $59.46 | 10344 |
| 2025-11-04 | 56.44 | $58.91 | 17700 |
| 2025-11-03 | 65.62 | $60.10 | 7800 |
| 2025-10-31 | 63.03 | $59.56 | 3900 |
| 2025-10-30 | 62.68 | $59.49 | 2530 |
| 2025-10-29 | 66.40 | $59.93 | 4722 |
| 2025-10-28 | 65.47 | $59.72 | 4800 |
| 2025-10-27 | 64.90 | $59.59 | 8900 |
| 2025-10-24 | 63.12 | $59.19 | 10300 |
| 2025-10-23 | 61.69 | $58.88 | 37000 |
| 2025-10-22 | 60.12 | $58.55 | 3325 |
| 2025-10-21 | 59.26 | $58.37 | 3326 |
| 2025-10-20 | 63.23 | $58.92 | 4800 |
| 2025-10-17 | 60.29 | $58.28 | 6800 |
| 2025-10-16 | 60.43 | $58.30 | 4700 |
| 2025-10-15 | 58.61 | $57.91 | 8214 |
| 2025-10-14 | 53.24 | $56.89 | 5000 |
| 2025-10-13 | 56.37 | $57.35 | 4917 |
| 2025-10-10 | 46.90 | $55.88 | 2700 |
| 2025-10-09 | 58.88 | $57.33 | 4813 |
| 2025-10-08 | 63.44 | $57.76 | 10439 |
| 2025-10-07 | 60.09 | $57.27 | 3100 |
| 2025-10-06 | 63.36 | $57.56 | 3420 |
| 2025-10-03 | 61.86 | $57.34 | 4402 |
| 2025-10-02 | 60.04 | $57.08 | 11100 |
| 2025-10-01 | 60.25 | $57.10 | 4324 |
| 2025-09-30 | 56.31 | $56.56 | 7100 |
| 2025-09-29 | 54.90 | $56.38 | 5418 |
| 2025-09-26 | 53.30 | $56.18 | 4100 |
| 2025-09-25 | 54.77 | $56.34 | 13900 |
| 2025-09-24 | 59.25 | $56.80 | 4900 |
| 2025-09-23 | 66.16 | $57.42 | 5711 |
| 2025-09-22 | 70.18 | $57.74 | 4100 |
| 2025-09-19 | 68.66 | $57.47 | 4500 |
| 2025-09-18 | 69.79 | $57.56 | 6400 |
| 2025-09-17 | 69.20 | $57.45 | 5739 |
| 2025-09-16 | 68.94 | $57.40 | 8415 |
| 2025-09-15 | 66.21 | $56.90 | 7300 |
| 2025-09-12 | 63.86 | $56.51 | 1900 |
| 2025-09-11 | 63.49 | $56.45 | 5212 |
| 2025-09-10 | 62.01 | $56.21 | 3414 |
| 2025-09-09 | 57.80 | $55.59 | 5006 |
| 2025-09-08 | 57.66 | $55.57 | 8900 |
| 2025-09-05 | 54.73 | $55.17 | 7746 |
| 2025-09-04 | 52.14 | $54.84 | 21400 |
| 2025-09-03 | 50.93 | $54.69 | 13349 |
| 2025-09-02 | 47.38 | $54.27 | 52746 |
| 2025-08-29 | 49.48 | $54.53 | 5700 |
| 2025-08-28 | 54.72 | $55.12 | 3734 |
| 2025-08-27 | 53.37 | $54.95 | 2700 |
| 2025-08-26 | 52.26 | $54.81 | 3100 |
| 2025-08-25 | 54.47 | $55.06 | 9800 |
| 2025-08-22 | 58.01 | $55.44 | 4225 |
| 2025-08-21 | 52.00 | $54.67 | 3706 |
| 2025-08-20 | 53.51 | $54.83 | 5500 |
| 2025-08-19 | 54.74 | $54.96 | 5417 |
| 2025-08-18 | 58.68 | $55.36 | 1806 |
| 2025-08-15 | 56.68 | $55.09 | 5400 |
| 2025-08-14 | 56.38 | $55.05 | 7130 |
| 2025-08-13 | 60.21 | $55.44 | 16400 |
| 2025-08-12 | 59.67 | $55.36 | 4200 |
| 2025-08-11 | 55.42 | $54.76 | 11130 |
| 2025-08-08 | 56.46 | $54.87 | 14100 |
| 2025-08-07 | 57.38 | $54.97 | 5302 |
| 2025-08-06 | 54.47 | $54.56 | 11100 |
| 2025-08-05 | 53.29 | $54.40 | 14800 |
| 2025-08-04 | 52.41 | $54.28 | 25822 |
| 2025-08-01 | 49.06 | $53.84 | 3732 |
| 2025-07-31 | 50.12 | $53.98 | 5240 |
| 2025-07-30 | 53.02 | $54.35 | 6600 |
| 2025-07-29 | 55.83 | $54.69 | 9700 |
| 2025-07-28 | 54.20 | $54.45 | 10800 |
| 2025-07-25 | 59.03 | $55.01 | 14826 |
| 2025-07-24 | 60.58 | $55.18 | 10300 |
| 2025-07-23 | 64.58 | $55.60 | 10109 |
| 2025-07-22 | 60.97 | $54.98 | 12900 |
| 2025-07-21 | 64.81 | $55.36 | 3628 |
| 2025-07-18 | 62.51 | $54.97 | 1641 |
| 2025-07-17 | 66.09 | $55.31 | 5200 |
| 2025-07-16 | 64.85 | $55.09 | 13020 |
| 2025-07-15 | 62.86 | $54.75 | 5900 |
| 2025-07-14 | 62.44 | $54.68 | 6641 |
| 2025-07-11 | 62.21 | $54.64 | 10223 |
| 2025-07-10 | 64.08 | $54.84 | 5000 |
| 2025-07-09 | 63.87 | $54.80 | 5136 |
| 2025-07-08 | 63.38 | $54.70 | 8900 |
| 2025-07-07 | 61.88 | $54.40 | 10937 |
| 2025-07-03 | 71.09 | $55.40 | 24500 |
| 2025-07-02 | 69.45 | $55.02 | 14925 |
| 2025-07-01 | 67.61 | $54.62 | 9213 |
| 2025-06-30 | 67.37 | $54.57 | 5108 |
| 2025-06-27 | 66.31 | $54.34 | 3837 |
| 2025-06-26 | 66.67 | $54.38 | 12208 |
| 2025-06-25 | 64.29 | $53.86 | 9217 |
| 2025-06-24 | 63.63 | $53.72 | 4501 |
| 2025-06-23 | 59.76 | $52.96 | 8512 |
| 2025-06-20 | 57.27 | $52.52 | 7437 |
| 2025-06-18 | 61.29 | $53.01 | 23800 |
| 2025-06-17 | 60.43 | $52.85 | 21900 |
| 2025-06-16 | 66.30 | $53.52 | 7300 |
| 2025-06-13 | 63.54 | $52.97 | 8100 |
| 2025-06-12 | 71.89 | $53.79 | 36700 |
| 2025-06-11 | 71.41 | $53.68 | 38925 |
| 2025-06-10 | 70.94 | $53.57 | 10018 |
| 2025-06-09 | 69.46 | $53.23 | 14106 |
| 2025-06-06 | 67.82 | $52.87 | 163800 |
| 2025-06-05 | 66.59 | $52.61 | 17624 |
| 2025-06-04 | 65.32 | $52.35 | 12303 |
| 2025-06-03 | 62.92 | $51.88 | 8633 |
| 2025-06-02 | 63.27 | $51.92 | 13800 |
| 2025-05-30 | 61.20 | $51.52 | 6845 |
| 2025-05-29 | 64.86 | $51.94 | 9531 |
| 2025-05-28 | 64.18 | $51.80 | 14915 |
| 2025-05-27 | 64.60 | $51.85 | 5925 |
| 2025-05-23 | 63.78 | $51.67 | 37700 |
| 2025-05-22 | 62.03 | $51.29 | 14923 |
| 2025-05-21 | 63.18 | $51.44 | 1700 |
| 2025-05-20 | 63.05 | $51.41 | 4442 |
| 2025-05-19 | 65.54 | $51.75 | 8444 |
| 2025-05-16 | 65.23 | $51.67 | 5532 |
| 2025-05-15 | 65.05 | $51.62 | 3921 |
| 2025-05-14 | 63.80 | $51.28 | 5200 |
| 2025-05-13 | 62.95 | $51.05 | 6900 |
| 2025-05-12 | 62.00 | $50.79 | 5000 |
| 2025-05-09 | 58.60 | $49.92 | 4217 |
| 2025-05-08 | 55.84 | $49.28 | 11501 |
| 2025-05-07 | 58.75 | $49.78 | 13828 |
| 2025-05-06 | 60.67 | $50.10 | 9200 |
| 2025-05-05 | 64.02 | $50.64 | 56800 |
| 2025-05-02 | 62.03 | $50.10 | 12109 |
| 2025-05-01 | 56.22 | $48.74 | 25900 |
| 2025-04-30 | 56.58 | $48.80 | 7600 |
| 2025-04-29 | 56.36 | $48.75 | 3700 |
| 2025-04-28 | 55.00 | $48.44 | 5141 |
| 2025-04-25 | 54.12 | $48.24 | 21237 |
| 2025-04-24 | 55.67 | $48.54 | 7300 |
| 2025-04-23 | 52.63 | $47.83 | 14211 |
| 2025-04-22 | 50.96 | $47.46 | 2400 |
| 2025-04-21 | 48.84 | $47.00 | 6843 |
| 2025-04-17 | 48.88 | $47.01 | 12221 |
| 2025-04-16 | 46.94 | $46.58 | 31200 |
| 2025-04-15 | 47.86 | $46.81 | 30949 |
| 2025-04-14 | 46.91 | $46.59 | 23204 |
| 2025-04-11 | 45.24 | $46.20 | 18716 |
| 2025-04-10 | 40.17 | $45.10 | 61600 |
| 2025-04-09 | 42.80 | $45.87 | 47000 |
| 2025-04-08 | 25.97 | $43.06 | 110700 |
| 2025-04-07 | 28.37 | $43.91 | 149614 |
| 2025-04-04 | 31.31 | $44.82 | 25100 |
| 2025-04-03 | 41.39 | $47.07 | 13600 |
| 2025-04-02 | 48.36 | $48.13 | 18629 |
| 2025-04-01 | 46.59 | $47.91 | 9428 |
| 2025-03-31 | 44.62 | $47.67 | 4600 |
| 2025-03-28 | 45.89 | $47.86 | 17300 |
| 2025-03-27 | 52.15 | $48.70 | 14121 |
| 2025-03-26 | 50.94 | $48.54 | 15500 |
| 2025-03-25 | 53.76 | $48.89 | 10900 |
| 2025-03-24 | 55.09 | $49.05 | 11300 |
| 2025-03-21 | 53.31 | $48.79 | 15700 |
| 2025-03-20 | 51.63 | $48.55 | 13400 |
| 2025-03-19 | 51.70 | $48.56 | 20036 |
| 2025-03-18 | 50.63 | $48.40 | 20300 |
| 2025-03-17 | 51.17 | $48.48 | 24402 |
| 2025-03-14 | 47.95 | $47.99 | 15100 |
| 2025-03-13 | 42.59 | $47.26 | 42800 |
| 2025-03-12 | 44.75 | $47.62 | 30800 |
| 2025-03-11 | 41.71 | $47.23 | 21201 |
| 2025-03-10 | 41.16 | $47.16 | 20100 |
| 2025-03-07 | 46.54 | $48.06 | 19300 |
| 2025-03-06 | 44.15 | $47.75 | 24700 |
| 2025-03-05 | 47.19 | $48.22 | 26906 |
| 2025-03-04 | 37.74 | $47.13 | 22247 |
| 2025-03-03 | 35.32 | $46.89 | 20305 |
| 2025-02-28 | 36.45 | $47.09 | 46500 |
| 2025-02-27 | 39.61 | $47.62 | 77600 |
| 2025-02-26 | 47.98 | $48.74 | 74408 |
| 2025-02-25 | 47.22 | $48.66 | 51100 |
| 2025-02-24 | 48.83 | $48.85 | 42400 |
| 2025-02-21 | 50.10 | $49.00 | 45508 |
| 2025-02-20 | 55.11 | $49.55 | 85900 |
| 2025-02-19 | 52.22 | $49.20 | 60900 |
| 2025-02-18 | 51.89 | $49.16 | 36600 |
| 2025-02-14 | 49.88 | $48.92 | 20442 |
| 2025-02-13 | 51.76 | $49.14 | 80900 |
| 2025-02-12 | 47.76 | $48.67 | 52900 |
| 2025-02-11 | 48.82 | $48.80 | 17000 |
| 2025-02-10 | 50.13 | $48.96 | 18400 |
| 2025-02-07 | 47.19 | $48.61 | 19900 |
| 2025-02-06 | 51.02 | $49.08 | 36500 |
| 2025-02-05 | 50.78 | $49.05 | 32503 |
| 2025-02-04 | 49.35 | $48.87 | 41500 |
| 2025-02-03 | 43.46 | $48.19 | 36400 |
| 2025-01-31 | 45.68 | $48.49 | 74300 |
| 2025-01-30 | 49.64 | $48.98 | 31905 |
| 2025-01-29 | 45.72 | $48.55 | 16900 |
| 2025-01-28 | 44.58 | $48.43 | 22500 |
| 2025-01-27 | 43.35 | $48.30 | 33034 |
| 2025-01-24 | 53.15 | $49.44 | 32131 |
| 2025-01-23 | 54.07 | $49.53 | 26213 |
| 2025-01-22 | 52.51 | $49.35 | 33529 |
| 2025-01-21 | 50.93 | $49.17 | 27000 |
| 2025-01-17 | 47.03 | $48.75 | 32500 |
| 2025-01-16 | 45.46 | $48.59 | 53000 |
| 2025-01-15 | 44.98 | $48.54 | 31400 |
| 2025-01-14 | 39.69 | $48.02 | 21500 |
| 2025-01-13 | 36.45 | $47.73 | 65323 |
| 2025-01-10 | 39.89 | $48.22 | 118547 |
| 2025-01-08 | 47.32 | $49.08 | 21603 |
| 2025-01-07 | 49.04 | $49.25 | 135516 |
| 2025-01-06 | 51.66 | $49.50 | 49900 |
| 2025-01-03 | 49.08 | $49.25 | 46712 |
| 2025-01-02 | 44.82 | $48.87 | 57700 |
| 2024-12-31 | 42.03 | $48.64 | 27330 |
| 2024-12-30 | 43.11 | $48.76 | 35514 |
| 2024-12-27 | 45.81 | $49.05 | 61816 |
| 2024-12-26 | 47.87 | $49.26 | 55344 |
| 2024-12-24 | 50.23 | $49.49 | 38030 |
| 2024-12-23 | 49.61 | $49.43 | 88500 |
| 2024-12-20 | 47.88 | $49.26 | 33823 |
| 2024-12-19 | 47.28 | $49.20 | 33741 |
| 2024-12-18 | 43.64 | $48.85 | 40800 |
| 2024-12-17 | 57.55 | $50.14 | 43300 |
| 2024-12-16 | 63.84 | $50.56 | 48335 |
| 2024-12-13 | 65.29 | $50.65 | 18000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.15
2026-07-17
Close Price
$74.73
Vol: 25600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.79
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -91.15 | $74.73 | 25600 |
| 2026-07-16 | -99.36 | $75.76 | 2134 |
| 2026-07-15 | -91.11 | $77.65 | 23000 |
| 2026-07-14 | -87.58 | $78.14 | 8116 |
| 2026-07-13 | -100.00 | $76.93 | 20100 |
| 2026-07-10 | -74.18 | $79.89 | 12200 |
| 2026-07-09 | -71.57 | $79.57 | 6100 |
| 2026-07-08 | -74.50 | $78.84 | 19226 |
| 2026-07-07 | -77.83 | $78.49 | 37400 |
| 2026-07-06 | -53.57 | $81.04 | 11500 |
| 2026-07-02 | -74.22 | $78.87 | 48000 |
| 2026-07-01 | -66.70 | $79.66 | 15200 |
| 2026-06-30 | -38.63 | $82.61 | 41933 |
| 2026-06-29 | -51.95 | $81.21 | 12600 |
| 2026-06-26 | -56.23 | $80.76 | 35600 |
| 2026-06-25 | -46.62 | $81.77 | 15300 |
| 2026-06-24 | -56.14 | $80.77 | 16700 |
| 2026-06-23 | -59.66 | $80.40 | 44108 |
| 2026-06-22 | -5.33 | $86.11 | 39218 |
| 2026-06-18 | -3.78 | $85.58 | 8343 |
| 2026-06-17 | -19.54 | $82.64 | 12526 |
| 2026-06-16 | -19.18 | $82.19 | 34822 |
| 2026-06-15 | -2.24 | $83.85 | 23500 |
| 2026-06-12 | -29.71 | $81.06 | 15900 |
| 2026-06-11 | -33.13 | $80.73 | 8732 |
| 2026-06-10 | -74.33 | $76.75 | 12401 |
| 2026-06-09 | -61.08 | $78.03 | 23800 |
| 2026-06-08 | -59.83 | $78.15 | 35100 |
| 2026-06-05 | -77.12 | $76.48 | 40939 |
| 2026-06-04 | -17.39 | $82.25 | 16521 |
| 2026-06-03 | -9.83 | $82.98 | 61400 |
| 2026-06-02 | -2.17 | $83.72 | 63500 |
| 2026-06-01 | -5.80 | $83.37 | 13621 |
| 2026-05-29 | -4.00 | $81.95 | 15143 |
| 2026-05-28 | -3.55 | $81.96 | 15300 |
| 2026-05-27 | -5.96 | $81.18 | 15400 |
| 2026-05-26 | 0.00 | $81.62 | 19425 |
| 2026-05-22 | -29.94 | $77.79 | 19535 |
| 2026-05-21 | -32.56 | $77.61 | 7701 |
| 2026-05-20 | -39.97 | $76.66 | 3600 |
| 2026-05-19 | -60.53 | $75.02 | 10200 |
| 2026-05-18 | -47.74 | $76.04 | 20319 |
| 2026-05-15 | -47.62 | $76.05 | 11600 |
| 2026-05-14 | -9.02 | $79.13 | 8000 |
| 2026-05-13 | -20.12 | $78.20 | 50500 |
| 2026-05-12 | -37.49 | $76.69 | 15200 |
| 2026-05-11 | -4.27 | $79.47 | 8542 |
| 2026-05-08 | -0.09 | $79.75 | 19800 |
| 2026-05-07 | -13.78 | $77.79 | 7600 |
| 2026-05-06 | -1.06 | $78.84 | 10723 |
| 2026-05-05 | -3.77 | $76.75 | 6739 |
| 2026-05-04 | -8.05 | $74.62 | 11712 |
| 2026-05-01 | -6.08 | $74.79 | 24141 |
| 2026-04-30 | -3.32 | $74.62 | 14932 |
| 2026-04-29 | -13.38 | $72.97 | 3700 |
| 2026-04-28 | -9.08 | $73.42 | 6316 |
| 2026-04-27 | -3.81 | $74.00 | 13346 |
| 2026-04-24 | -2.62 | $74.06 | 22006 |
| 2026-04-23 | -16.03 | $72.42 | 34500 |
| 2026-04-22 | -4.58 | $73.82 | 11042 |
| 2026-04-21 | -16.60 | $72.35 | 19430 |
| 2026-04-20 | -11.45 | $72.98 | 17823 |
| 2026-04-17 | -6.05 | $73.64 | 9411 |
| 2026-04-16 | -3.05 | $72.01 | 30917 |
| 2026-04-15 | -1.55 | $71.65 | 3333 |
| 2026-04-14 | 0.00 | $71.71 | 22400 |
| 2026-04-13 | -1.90 | $70.39 | 7300 |
| 2026-04-10 | -3.65 | $69.55 | 124410 |
| 2026-04-09 | -5.19 | $69.27 | 10400 |
| 2026-04-08 | -4.39 | $69.33 | 11100 |
| 2026-04-07 | -38.98 | $65.50 | 75329 |
| 2026-04-06 | -42.99 | $65.28 | 7200 |
| 2026-04-02 | -55.56 | $64.59 | 14332 |
| 2026-04-01 | -42.62 | $65.30 | 64000 |
| 2026-03-31 | -51.52 | $64.86 | 21100 |
| 2026-03-30 | -95.35 | $62.41 | 9147 |
| 2026-03-27 | -99.33 | $63.08 | 7524 |
| 2026-03-26 | -100.00 | $63.32 | 10523 |
| 2026-03-25 | -79.34 | $65.58 | 4524 |
| 2026-03-24 | -91.26 | $64.57 | 6300 |
| 2026-03-23 | -72.02 | $66.20 | 3800 |
| 2026-03-20 | -100.00 | $63.83 | 6818 |
| 2026-03-19 | -72.41 | $66.21 | 4837 |
| 2026-03-18 | -79.19 | $65.64 | 19946 |
| 2026-03-17 | -66.11 | $66.74 | 14223 |
| 2026-03-16 | -73.01 | $66.16 | 14711 |
| 2026-03-13 | -98.81 | $63.99 | 8710 |
| 2026-03-12 | -95.84 | $64.24 | 22400 |
| 2026-03-11 | -69.08 | $66.49 | 12364 |
| 2026-03-10 | -71.22 | $66.31 | 13914 |
| 2026-03-09 | -71.22 | $66.31 | 59102 |
| 2026-03-06 | -91.67 | $65.04 | 17100 |
| 2026-03-05 | -87.97 | $65.57 | 18200 |
| 2026-03-04 | -67.71 | $67.12 | 16410 |
| 2026-03-03 | -73.46 | $66.68 | 92344 |
| 2026-03-02 | -30.80 | $70.03 | 9916 |
| 2026-02-27 | -13.57 | $71.30 | 12023 |
| 2026-02-26 | -13.16 | $71.33 | 27200 |
| 2026-02-25 | -2.86 | $71.72 | 9600 |
| 2026-02-24 | -5.58 | $71.02 | 11213 |
| 2026-02-23 | -14.34 | $69.71 | 7336 |
| 2026-02-20 | -1.51 | $70.42 | 5200 |
| 2026-02-19 | -16.14 | $68.76 | 11500 |
| 2026-02-18 | -10.05 | $68.98 | 10500 |
| 2026-02-17 | -14.33 | $68.65 | 10217 |
| 2026-02-13 | -11.68 | $68.82 | 10600 |
| 2026-02-12 | -19.16 | $68.34 | 16508 |
| 2026-02-11 | 0.00 | $69.02 | 7145 |
| 2026-02-10 | -5.20 | $67.55 | 27706 |
| 2026-02-09 | -4.22 | $67.54 | 17700 |
| 2026-02-06 | -4.70 | $66.92 | 13036 |
| 2026-02-05 | -33.33 | $65.45 | 23540 |
| 2026-02-04 | -25.29 | $65.86 | 12900 |
| 2026-02-03 | -12.08 | $66.49 | 24500 |
| 2026-02-02 | -22.18 | $65.92 | 9427 |
| 2026-01-30 | -29.69 | $65.39 | 12401 |
| 2026-01-29 | -9.27 | $66.49 | 9800 |
| 2026-01-28 | -0.75 | $67.05 | 42700 |
| 2026-01-27 | -2.25 | $66.64 | 11835 |
| 2026-01-26 | -5.84 | $65.36 | 18100 |
| 2026-01-23 | -2.69 | $65.14 | 14234 |
| 2026-01-22 | -5.08 | $64.75 | 13928 |
| 2026-01-21 | -6.26 | $64.14 | 10300 |
| 2026-01-20 | -15.58 | $63.15 | 12403 |
| 2026-01-16 | -7.08 | $63.60 | 3600 |
| 2026-01-15 | -6.60 | $63.58 | 10800 |
| 2026-01-14 | 0.00 | $63.32 | 5406 |
| 2026-01-13 | -6.20 | $62.77 | 7028 |
| 2026-01-12 | -0.56 | $63.07 | 8700 |
| 2026-01-09 | -4.40 | $62.56 | 12500 |
| 2026-01-08 | -11.20 | $62.22 | 5700 |
| 2026-01-07 | -5.60 | $62.50 | 36500 |
| 2026-01-06 | -0.60 | $62.75 | 14800 |
| 2026-01-05 | -1.38 | $62.08 | 15700 |
| 2026-01-02 | 0.00 | $61.75 | 13435 |
| 2025-12-31 | -18.93 | $60.52 | 3204 |
| 2025-12-30 | -1.40 | $60.59 | 5108 |
| 2025-12-29 | -4.41 | $60.38 | 11200 |
| 2025-12-26 | -1.17 | $60.32 | 6717 |
| 2025-12-24 | -5.19 | $59.97 | 1645 |
| 2025-12-23 | -2.80 | $59.92 | 12635 |
| 2025-12-22 | -20.40 | $59.48 | 13900 |
| 2025-12-19 | -25.25 | $59.22 | 6100 |
| 2025-12-18 | -49.51 | $58.48 | 11200 |
| 2025-12-17 | -68.85 | $57.89 | 8000 |
| 2025-12-16 | -56.39 | $58.27 | 12123 |
| 2025-12-15 | -33.44 | $58.97 | 8800 |
| 2025-12-12 | -40.66 | $58.75 | 7535 |
| 2025-12-11 | -15.41 | $59.52 | 4000 |
| 2025-12-10 | -7.21 | $59.77 | 11500 |
| 2025-12-09 | -15.66 | $59.31 | 7300 |
| 2025-12-08 | -25.62 | $59.03 | 17000 |
| 2025-12-05 | -22.78 | $59.11 | 4130 |
| 2025-12-04 | -28.83 | $58.94 | 12200 |
| 2025-12-03 | -28.47 | $58.95 | 10142 |
| 2025-12-02 | -34.52 | $58.78 | 28200 |
| 2025-12-01 | -49.38 | $58.58 | 6627 |
| 2025-11-28 | -41.36 | $58.84 | 6145 |
| 2025-11-26 | -47.22 | $58.65 | 4632 |
| 2025-11-25 | -66.67 | $58.06 | 4600 |
| 2025-11-24 | -72.32 | $57.87 | 5528 |
| 2025-11-21 | -84.82 | $57.45 | 12300 |
| 2025-11-20 | -100.00 | $57.58 | 5500 |
| 2025-11-19 | -90.27 | $58.26 | 6111 |
| 2025-11-18 | -86.22 | $58.36 | 6200 |
| 2025-11-17 | -76.30 | $58.69 | 8031 |
| 2025-11-14 | -50.24 | $59.24 | 4200 |
| 2025-11-13 | -56.28 | $58.91 | 3802 |
| 2025-11-12 | -25.51 | $59.67 | 3738 |
| 2025-11-11 | -24.63 | $59.63 | 4220 |
| 2025-11-10 | -20.37 | $59.53 | 9445 |
| 2025-11-07 | -48.94 | $58.45 | 1813 |
| 2025-11-06 | -38.24 | $58.61 | 6347 |
| 2025-11-05 | -19.00 | $59.46 | 10344 |
| 2025-11-04 | -31.45 | $58.91 | 17700 |
| 2025-11-03 | -4.52 | $60.10 | 7800 |
| 2025-10-31 | -16.74 | $59.56 | 3900 |
| 2025-10-30 | -18.33 | $59.49 | 2530 |
| 2025-10-29 | -8.37 | $59.93 | 4722 |
| 2025-10-28 | -2.54 | $59.72 | 4800 |
| 2025-10-27 | 0.00 | $59.59 | 8900 |
| 2025-10-24 | -2.07 | $59.19 | 10300 |
| 2025-10-23 | -4.76 | $58.88 | 37000 |
| 2025-10-22 | -15.24 | $58.55 | 3325 |
| 2025-10-21 | -20.95 | $58.37 | 3326 |
| 2025-10-20 | -3.49 | $58.92 | 4800 |
| 2025-10-17 | -10.11 | $58.28 | 6800 |
| 2025-10-16 | -9.36 | $58.30 | 4700 |
| 2025-10-15 | -0.49 | $57.91 | 8214 |
| 2025-10-14 | -47.40 | $56.89 | 5000 |
| 2025-10-13 | -23.44 | $57.35 | 4917 |
| 2025-10-10 | -100.00 | $55.88 | 2700 |
| 2025-10-09 | -26.40 | $57.33 | 4813 |
| 2025-10-08 | -2.25 | $57.76 | 10439 |
| 2025-10-07 | -29.78 | $57.27 | 3100 |
| 2025-10-06 | -10.86 | $57.56 | 3420 |
| 2025-10-03 | -18.93 | $57.34 | 4402 |
| 2025-10-02 | -25.26 | $57.08 | 11100 |
| 2025-10-01 | -21.41 | $57.10 | 4324 |
| 2025-09-30 | -37.92 | $56.56 | 7100 |
| 2025-09-29 | -36.79 | $56.38 | 5418 |
| 2025-09-26 | -41.97 | $56.18 | 4100 |
| 2025-09-25 | -37.82 | $56.34 | 13900 |
| 2025-09-24 | -25.91 | $56.80 | 4900 |
| 2025-09-23 | -9.84 | $57.42 | 5711 |
| 2025-09-22 | -1.55 | $57.74 | 4100 |
| 2025-09-19 | -6.12 | $57.47 | 4500 |
| 2025-09-18 | -3.72 | $57.56 | 6400 |
| 2025-09-17 | -6.65 | $57.45 | 5739 |
| 2025-09-16 | -0.86 | $57.40 | 8415 |
| 2025-09-15 | -2.63 | $56.90 | 7300 |
| 2025-09-12 | -2.28 | $56.51 | 1900 |
| 2025-09-11 | -4.56 | $56.45 | 5212 |
| 2025-09-10 | -7.35 | $56.21 | 3414 |
| 2025-09-09 | -7.30 | $55.59 | 5006 |
| 2025-09-08 | -0.61 | $55.57 | 8900 |
| 2025-09-05 | -25.00 | $55.17 | 7746 |
| 2025-09-04 | -45.12 | $54.84 | 21400 |
| 2025-09-03 | -54.27 | $54.69 | 13349 |
| 2025-09-02 | -79.88 | $54.27 | 52746 |
| 2025-08-29 | -73.94 | $54.53 | 5700 |
| 2025-08-28 | -23.71 | $55.12 | 3734 |
| 2025-08-27 | -32.47 | $54.95 | 2700 |
| 2025-08-26 | -39.69 | $54.81 | 3100 |
| 2025-08-25 | -26.80 | $55.06 | 9800 |
| 2025-08-22 | -7.22 | $55.44 | 4225 |
| 2025-08-21 | -46.91 | $54.67 | 3706 |
| 2025-08-20 | -38.66 | $54.83 | 5500 |
| 2025-08-19 | -33.67 | $54.96 | 5417 |
| 2025-08-18 | -13.57 | $55.36 | 1806 |
| 2025-08-15 | -27.14 | $55.09 | 5400 |
| 2025-08-14 | -29.15 | $55.05 | 7130 |
| 2025-08-13 | -9.55 | $55.44 | 16400 |
| 2025-08-12 | -13.57 | $55.36 | 4200 |
| 2025-08-11 | -43.72 | $54.76 | 11130 |
| 2025-08-08 | -38.19 | $54.87 | 14100 |
| 2025-08-07 | -33.17 | $54.97 | 5302 |
| 2025-08-06 | -53.77 | $54.56 | 11100 |
| 2025-08-05 | -61.81 | $54.40 | 14800 |
| 2025-08-04 | -67.84 | $54.28 | 25822 |
| 2025-08-01 | -89.95 | $53.84 | 3732 |
| 2025-07-31 | -100.00 | $53.98 | 5240 |
| 2025-07-30 | -97.71 | $54.35 | 6600 |
| 2025-07-29 | -72.87 | $54.69 | 9700 |
| 2025-07-28 | -91.47 | $54.45 | 10800 |
| 2025-07-25 | -43.06 | $55.01 | 14826 |
| 2025-07-24 | -31.25 | $55.18 | 10300 |
| 2025-07-23 | -1.60 | $55.60 | 10109 |
| 2025-07-22 | -24.19 | $54.98 | 12900 |
| 2025-07-21 | -4.43 | $55.36 | 3628 |
| 2025-07-18 | -15.97 | $54.97 | 1641 |
| 2025-07-17 | -5.11 | $55.31 | 5200 |
| 2025-07-16 | -12.14 | $55.09 | 13020 |
| 2025-07-15 | -23.00 | $54.75 | 5900 |
| 2025-07-14 | -25.24 | $54.68 | 6641 |
| 2025-07-11 | -26.52 | $54.64 | 10223 |
| 2025-07-10 | -20.13 | $54.84 | 5000 |
| 2025-07-09 | -21.41 | $54.80 | 5136 |
| 2025-07-08 | -24.60 | $54.70 | 8900 |
| 2025-07-07 | -34.19 | $54.40 | 10937 |
| 2025-07-03 | -2.24 | $55.40 | 24500 |
| 2025-07-02 | 0.00 | $55.02 | 14925 |
| 2025-07-01 | -3.54 | $54.62 | 9213 |
| 2025-06-30 | 0.00 | $54.57 | 5108 |
| 2025-06-27 | -4.36 | $54.34 | 3837 |
| 2025-06-26 | -3.12 | $54.38 | 12208 |
| 2025-06-25 | -1.89 | $53.86 | 9217 |
| 2025-06-24 | -7.20 | $53.72 | 4501 |
| 2025-06-23 | -35.98 | $52.96 | 8512 |
| 2025-06-20 | -51.10 | $52.52 | 7437 |
| 2025-06-18 | -33.09 | $53.01 | 23800 |
| 2025-06-17 | -38.97 | $52.85 | 21900 |
| 2025-06-16 | -14.34 | $53.52 | 7300 |
| 2025-06-13 | -34.56 | $52.97 | 8100 |
| 2025-06-12 | -4.41 | $53.79 | 36700 |
| 2025-06-11 | -8.46 | $53.68 | 38925 |
| 2025-06-10 | -1.39 | $53.57 | 10018 |
| 2025-06-09 | -3.03 | $53.23 | 14106 |
| 2025-06-06 | -1.96 | $52.87 | 163800 |
| 2025-06-05 | -8.77 | $52.61 | 17624 |
| 2025-06-04 | -3.15 | $52.35 | 12303 |
| 2025-06-03 | -3.70 | $51.88 | 8633 |
| 2025-06-02 | -2.22 | $51.92 | 13800 |
| 2025-05-30 | -17.04 | $51.52 | 6845 |
| 2025-05-29 | -1.22 | $51.94 | 9531 |
| 2025-05-28 | -3.18 | $51.80 | 14915 |
| 2025-05-27 | -0.58 | $51.85 | 5925 |
| 2025-05-23 | -5.43 | $51.67 | 37700 |
| 2025-05-22 | -14.72 | $51.29 | 14923 |
| 2025-05-21 | -10.91 | $51.44 | 1700 |
| 2025-05-20 | -8.98 | $51.41 | 4442 |
| 2025-05-19 | -0.46 | $51.75 | 8444 |
| 2025-05-16 | -0.40 | $51.67 | 5532 |
| 2025-05-15 | 0.00 | $51.62 | 3921 |
| 2025-05-14 | -2.40 | $51.28 | 5200 |
| 2025-05-13 | -1.69 | $51.05 | 6900 |
| 2025-05-12 | -7.19 | $50.79 | 5000 |
| 2025-05-09 | -22.12 | $49.92 | 4217 |
| 2025-05-08 | -27.65 | $49.28 | 11501 |
| 2025-05-07 | -15.98 | $49.78 | 13828 |
| 2025-05-06 | -12.19 | $50.10 | 9200 |
| 2025-05-05 | -5.80 | $50.64 | 56800 |
| 2025-05-02 | -0.40 | $50.10 | 12109 |
| 2025-05-01 | -3.35 | $48.74 | 25900 |
| 2025-04-30 | -1.29 | $48.80 | 7600 |
| 2025-04-29 | -2.10 | $48.75 | 3700 |
| 2025-04-28 | -2.21 | $48.44 | 5141 |
| 2025-04-25 | -5.60 | $48.24 | 21237 |
| 2025-04-24 | -2.66 | $48.54 | 7300 |
| 2025-04-23 | -16.67 | $47.83 | 14211 |
| 2025-04-22 | -23.76 | $47.46 | 2400 |
| 2025-04-21 | -32.39 | $47.00 | 6843 |
| 2025-04-17 | -32.24 | $47.01 | 12221 |
| 2025-04-16 | -38.97 | $46.58 | 31200 |
| 2025-04-15 | -35.37 | $46.81 | 30949 |
| 2025-04-14 | -38.81 | $46.59 | 23204 |
| 2025-04-11 | -44.91 | $46.20 | 18716 |
| 2025-04-10 | -62.13 | $45.10 | 61600 |
| 2025-04-09 | -50.08 | $45.87 | 47000 |
| 2025-04-08 | -99.17 | $43.06 | 110700 |
| 2025-04-07 | -88.81 | $43.91 | 149614 |
| 2025-04-04 | -95.51 | $44.82 | 25100 |
| 2025-04-03 | -88.11 | $47.07 | 13600 |
| 2025-04-02 | -41.41 | $48.13 | 18629 |
| 2025-04-01 | -51.10 | $47.91 | 9428 |
| 2025-03-31 | -60.09 | $47.67 | 4600 |
| 2025-03-28 | -51.49 | $47.86 | 17300 |
| 2025-03-27 | -15.74 | $48.70 | 14121 |
| 2025-03-26 | -22.55 | $48.54 | 15500 |
| 2025-03-25 | -7.66 | $48.89 | 10900 |
| 2025-03-24 | -51.15 | $49.05 | 11300 |
| 2025-03-21 | -56.60 | $48.79 | 15700 |
| 2025-03-20 | -61.64 | $48.55 | 13400 |
| 2025-03-19 | -61.43 | $48.56 | 20036 |
| 2025-03-18 | -64.78 | $48.40 | 20300 |
| 2025-03-17 | -63.10 | $48.48 | 24402 |
| 2025-03-14 | -73.38 | $47.99 | 15100 |
| 2025-03-13 | -88.68 | $47.26 | 42800 |
| 2025-03-12 | -81.13 | $47.62 | 30800 |
| 2025-03-11 | -89.31 | $47.23 | 21201 |
| 2025-03-10 | -90.78 | $47.16 | 20100 |
| 2025-03-07 | -71.91 | $48.06 | 19300 |
| 2025-03-06 | -78.41 | $47.75 | 24700 |
| 2025-03-05 | -68.55 | $48.22 | 26906 |
| 2025-03-04 | -91.40 | $47.13 | 22247 |
| 2025-03-03 | -96.44 | $46.89 | 20305 |
| 2025-02-28 | -94.02 | $47.09 | 46500 |
| 2025-02-27 | -100.00 | $47.62 | 77600 |
| 2025-02-26 | -72.94 | $48.74 | 74408 |
| 2025-02-25 | -75.07 | $48.66 | 51100 |
| 2025-02-24 | -68.44 | $48.85 | 42400 |
| 2025-02-21 | -64.25 | $49.00 | 45508 |
| 2025-02-20 | -48.88 | $49.55 | 85900 |
| 2025-02-19 | -58.66 | $49.20 | 60900 |
| 2025-02-18 | -59.78 | $49.16 | 36600 |
| 2025-02-14 | -66.48 | $48.92 | 20442 |
| 2025-02-13 | -60.34 | $49.14 | 80900 |
| 2025-02-12 | -73.46 | $48.67 | 52900 |
| 2025-02-11 | -69.83 | $48.80 | 17000 |
| 2025-02-10 | -60.15 | $48.96 | 18400 |
| 2025-02-07 | -69.15 | $48.61 | 19900 |
| 2025-02-06 | -57.07 | $49.08 | 36500 |
| 2025-02-05 | -62.04 | $49.05 | 32503 |
| 2025-02-04 | -66.20 | $48.87 | 41500 |
| 2025-02-03 | -81.94 | $48.19 | 36400 |
| 2025-01-31 | -75.00 | $48.49 | 74300 |
| 2025-01-30 | -63.66 | $48.98 | 31905 |
| 2025-01-29 | -73.61 | $48.55 | 16900 |
| 2025-01-28 | -76.39 | $48.43 | 22500 |
| 2025-01-27 | -79.40 | $48.30 | 33034 |
| 2025-01-24 | -53.01 | $49.44 | 32131 |
| 2025-01-23 | -50.93 | $49.53 | 26213 |
| 2025-01-22 | -55.09 | $49.35 | 33529 |
| 2025-01-21 | -59.26 | $49.17 | 27000 |
| 2025-01-17 | -68.98 | $48.75 | 32500 |
| 2025-01-16 | -72.69 | $48.59 | 53000 |
| 2025-01-15 | -73.84 | $48.54 | 31400 |
| 2025-01-14 | -85.88 | $48.02 | 21500 |
| 2025-01-13 | -92.59 | $47.73 | 65323 |
| 2025-01-10 | -96.69 | $48.22 | 118547 |
| 2025-01-08 | -83.60 | $49.08 | 21603 |
| 2025-01-07 | -78.23 | $49.25 | 135516 |
| 2025-01-06 | -62.55 | $49.50 | 49900 |
| 2025-01-03 | -72.51 | $49.25 | 46712 |
| 2025-01-02 | -87.65 | $48.87 | 57700 |
| 2024-12-31 | -96.81 | $48.64 | 27330 |
| 2024-12-30 | -92.03 | $48.76 | 35514 |
| 2024-12-27 | -90.99 | $49.05 | 61816 |
| 2024-12-26 | -81.53 | $49.26 | 55344 |
| 2024-12-24 | -71.17 | $49.49 | 38030 |
| 2024-12-23 | -73.87 | $49.43 | 88500 |
| 2024-12-20 | -81.53 | $49.26 | 33823 |
| 2024-12-19 | -84.23 | $49.20 | 33741 |
| 2024-12-18 | -100.00 | $48.85 | 40800 |
| 2024-12-17 | -60.78 | $50.14 | 43300 |
| 2024-12-16 | -32.69 | $50.56 | 48335 |
| 2024-12-13 | -23.73 | $50.65 | 18000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.11
2026-07-17
Close Price
$74.73
Vol: 25600Average Directional Index - Detailed Analysis
Minimum
4.94
Average
25.28
Maximum
62.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.11 | $74.73 | 25600 |
| 2026-07-16 | 15.19 | $75.76 | 2134 |
| 2026-07-15 | 14.53 | $77.65 | 23000 |
| 2026-07-14 | 14.01 | $78.14 | 8116 |
| 2026-07-13 | 13.57 | $76.93 | 20100 |
| 2026-07-10 | 12.98 | $79.89 | 12200 |
| 2026-07-09 | 12.76 | $79.57 | 6100 |
| 2026-07-08 | 12.47 | $78.84 | 19226 |
| 2026-07-07 | 11.92 | $78.49 | 37400 |
| 2026-07-06 | 11.43 | $81.04 | 11500 |
| 2026-07-02 | 11.37 | $78.87 | 48000 |
| 2026-07-01 | 11.13 | $79.66 | 15200 |
| 2026-06-30 | 11.18 | $82.61 | 41933 |
| 2026-06-29 | 11.62 | $81.21 | 12600 |
| 2026-06-26 | 11.76 | $80.76 | 35600 |
| 2026-06-25 | 12.06 | $81.77 | 15300 |
| 2026-06-24 | 12.60 | $80.77 | 16700 |
| 2026-06-23 | 12.81 | $80.40 | 44108 |
| 2026-06-22 | 13.09 | $86.11 | 39218 |
| 2026-06-18 | 12.94 | $85.58 | 8343 |
| 2026-06-17 | 12.92 | $82.64 | 12526 |
| 2026-06-16 | 13.25 | $82.19 | 34822 |
| 2026-06-15 | 13.69 | $83.85 | 23500 |
| 2026-06-12 | 13.84 | $81.06 | 15900 |
| 2026-06-11 | 14.56 | $80.73 | 8732 |
| 2026-06-10 | 15.22 | $76.75 | 12401 |
| 2026-06-09 | 15.29 | $78.03 | 23800 |
| 2026-06-08 | 15.36 | $78.15 | 35100 |
| 2026-06-05 | 15.79 | $76.48 | 40939 |
| 2026-06-04 | 16.24 | $82.25 | 16521 |
| 2026-06-03 | 16.10 | $82.98 | 61400 |
| 2026-06-02 | 15.50 | $83.72 | 63500 |
| 2026-06-01 | 14.80 | $83.37 | 13621 |
| 2026-05-29 | 14.07 | $81.95 | 15143 |
| 2026-05-28 | 13.63 | $81.96 | 15300 |
| 2026-05-27 | 13.18 | $81.18 | 15400 |
| 2026-05-26 | 12.82 | $81.62 | 19425 |
| 2026-05-22 | 12.45 | $77.79 | 19535 |
| 2026-05-21 | 12.74 | $77.61 | 7701 |
| 2026-05-20 | 13.18 | $76.66 | 3600 |
| 2026-05-19 | 13.80 | $75.02 | 10200 |
| 2026-05-18 | 14.18 | $76.04 | 20319 |
| 2026-05-15 | 14.88 | $76.05 | 11600 |
| 2026-05-14 | 15.59 | $79.13 | 8000 |
| 2026-05-13 | 15.59 | $78.20 | 50500 |
| 2026-05-12 | 15.77 | $76.69 | 15200 |
| 2026-05-11 | 16.23 | $79.47 | 8542 |
| 2026-05-08 | 15.49 | $79.75 | 19800 |
| 2026-05-07 | 14.73 | $77.79 | 7600 |
| 2026-05-06 | 14.06 | $78.84 | 10723 |
| 2026-05-05 | 13.39 | $76.75 | 6739 |
| 2026-05-04 | 13.12 | $74.62 | 11712 |
| 2026-05-01 | 13.23 | $74.79 | 24141 |
| 2026-04-30 | 13.21 | $74.62 | 14932 |
| 2026-04-29 | 13.32 | $72.97 | 3700 |
| 2026-04-28 | 13.82 | $73.42 | 6316 |
| 2026-04-27 | 14.38 | $74.00 | 13346 |
| 2026-04-24 | 14.68 | $74.06 | 22006 |
| 2026-04-23 | 15.08 | $72.42 | 34500 |
| 2026-04-22 | 15.72 | $73.82 | 11042 |
| 2026-04-21 | 15.98 | $72.35 | 19430 |
| 2026-04-20 | 16.37 | $72.98 | 17823 |
| 2026-04-17 | 16.55 | $73.64 | 9411 |
| 2026-04-16 | 16.46 | $72.01 | 30917 |
| 2026-04-15 | 16.88 | $71.65 | 3333 |
| 2026-04-14 | 17.45 | $71.71 | 22400 |
| 2026-04-13 | 18.08 | $70.39 | 7300 |
| 2026-04-10 | 19.02 | $69.55 | 124410 |
| 2026-04-09 | 19.81 | $69.27 | 10400 |
| 2026-04-08 | 20.57 | $69.33 | 11100 |
| 2026-04-07 | 21.41 | $65.50 | 75329 |
| 2026-04-06 | 21.34 | $65.28 | 7200 |
| 2026-04-02 | 21.59 | $64.59 | 14332 |
| 2026-04-01 | 21.77 | $65.30 | 64000 |
| 2026-03-31 | 22.45 | $64.86 | 21100 |
| 2026-03-30 | 22.79 | $62.41 | 9147 |
| 2026-03-27 | 22.62 | $63.08 | 7524 |
| 2026-03-26 | 22.65 | $63.32 | 10523 |
| 2026-03-25 | 22.73 | $65.58 | 4524 |
| 2026-03-24 | 23.40 | $64.57 | 6300 |
| 2026-03-23 | 23.72 | $66.20 | 3800 |
| 2026-03-20 | 24.42 | $63.83 | 6818 |
| 2026-03-19 | 24.82 | $66.21 | 4837 |
| 2026-03-18 | 25.42 | $65.64 | 19946 |
| 2026-03-17 | 26.39 | $66.74 | 14223 |
| 2026-03-16 | 27.70 | $66.16 | 14711 |
| 2026-03-13 | 28.82 | $63.99 | 8710 |
| 2026-03-12 | 29.58 | $64.24 | 22400 |
| 2026-03-11 | 30.46 | $66.49 | 12364 |
| 2026-03-10 | 32.01 | $66.31 | 13914 |
| 2026-03-09 | 33.64 | $66.31 | 59102 |
| 2026-03-06 | 34.90 | $65.04 | 17100 |
| 2026-03-05 | 35.87 | $65.57 | 18200 |
| 2026-03-04 | 37.04 | $67.12 | 16410 |
| 2026-03-03 | 38.69 | $66.68 | 92344 |
| 2026-03-02 | 40.19 | $70.03 | 9916 |
| 2026-02-27 | 40.74 | $71.30 | 12023 |
| 2026-02-26 | 40.25 | $71.33 | 27200 |
| 2026-02-25 | 39.69 | $71.72 | 9600 |
| 2026-02-24 | 38.56 | $71.02 | 11213 |
| 2026-02-23 | 37.48 | $69.71 | 7336 |
| 2026-02-20 | 36.63 | $70.42 | 5200 |
| 2026-02-19 | 35.74 | $68.76 | 11500 |
| 2026-02-18 | 35.28 | $68.98 | 10500 |
| 2026-02-17 | 34.63 | $68.65 | 10217 |
| 2026-02-13 | 34.09 | $68.82 | 10600 |
| 2026-02-12 | 33.51 | $68.34 | 16508 |
| 2026-02-11 | 32.61 | $69.02 | 7145 |
| 2026-02-10 | 31.82 | $67.55 | 27706 |
| 2026-02-09 | 31.37 | $67.54 | 17700 |
| 2026-02-06 | 30.92 | $66.92 | 13036 |
| 2026-02-05 | 30.71 | $65.45 | 23540 |
| 2026-02-04 | 30.91 | $65.86 | 12900 |
| 2026-02-03 | 30.77 | $66.49 | 24500 |
| 2026-02-02 | 30.41 | $65.92 | 9427 |
| 2026-01-30 | 30.37 | $65.39 | 12401 |
| 2026-01-29 | 30.02 | $66.49 | 9800 |
| 2026-01-28 | 29.23 | $67.05 | 42700 |
| 2026-01-27 | 27.63 | $66.64 | 11835 |
| 2026-01-26 | 26.04 | $65.36 | 18100 |
| 2026-01-23 | 24.70 | $65.14 | 14234 |
| 2026-01-22 | 23.45 | $64.75 | 13928 |
| 2026-01-21 | 22.23 | $64.14 | 10300 |
| 2026-01-20 | 21.15 | $63.15 | 12403 |
| 2026-01-16 | 20.42 | $63.60 | 3600 |
| 2026-01-15 | 19.45 | $63.58 | 10800 |
| 2026-01-14 | 18.17 | $63.32 | 5406 |
| 2026-01-13 | 17.13 | $62.77 | 7028 |
| 2026-01-12 | 16.21 | $63.07 | 8700 |
| 2026-01-09 | 15.24 | $62.56 | 12500 |
| 2026-01-08 | 14.45 | $62.22 | 5700 |
| 2026-01-07 | 13.76 | $62.50 | 36500 |
| 2026-01-06 | 12.68 | $62.75 | 14800 |
| 2026-01-05 | 11.45 | $62.08 | 15700 |
| 2026-01-02 | 10.48 | $61.75 | 13435 |
| 2025-12-31 | 9.68 | $60.52 | 3204 |
| 2025-12-30 | 9.19 | $60.59 | 5108 |
| 2025-12-29 | 9.04 | $60.38 | 11200 |
| 2025-12-26 | 8.97 | $60.32 | 6717 |
| 2025-12-24 | 9.01 | $59.97 | 1645 |
| 2025-12-23 | 9.24 | $59.92 | 12635 |
| 2025-12-22 | 9.57 | $59.48 | 13900 |
| 2025-12-19 | 9.90 | $59.22 | 6100 |
| 2025-12-18 | 10.36 | $58.48 | 11200 |
| 2025-12-17 | 10.35 | $57.89 | 8000 |
| 2025-12-16 | 10.21 | $58.27 | 12123 |
| 2025-12-15 | 10.22 | $58.97 | 8800 |
| 2025-12-12 | 10.55 | $58.75 | 7535 |
| 2025-12-11 | 10.91 | $59.52 | 4000 |
| 2025-12-10 | 10.69 | $59.77 | 11500 |
| 2025-12-09 | 10.46 | $59.31 | 7300 |
| 2025-12-08 | 10.71 | $59.03 | 17000 |
| 2025-12-05 | 11.03 | $59.11 | 4130 |
| 2025-12-04 | 11.24 | $58.94 | 12200 |
| 2025-12-03 | 11.83 | $58.95 | 10142 |
| 2025-12-02 | 12.43 | $58.78 | 28200 |
| 2025-12-01 | 12.98 | $58.58 | 6627 |
| 2025-11-28 | 13.50 | $58.84 | 6145 |
| 2025-11-26 | 14.13 | $58.65 | 4632 |
| 2025-11-25 | 14.72 | $58.06 | 4600 |
| 2025-11-24 | 14.89 | $57.87 | 5528 |
| 2025-11-21 | 14.90 | $57.45 | 12300 |
| 2025-11-20 | 14.63 | $57.58 | 5500 |
| 2025-11-19 | 14.70 | $58.26 | 6111 |
| 2025-11-18 | 15.04 | $58.36 | 6200 |
| 2025-11-17 | 15.40 | $58.69 | 8031 |
| 2025-11-14 | 16.00 | $59.24 | 4200 |
| 2025-11-13 | 16.52 | $58.91 | 3802 |
| 2025-11-12 | 17.07 | $59.67 | 3738 |
| 2025-11-11 | 17.15 | $59.63 | 4220 |
| 2025-11-10 | 17.26 | $59.53 | 9445 |
| 2025-11-07 | 17.47 | $58.45 | 1813 |
| 2025-11-06 | 18.33 | $58.61 | 6347 |
| 2025-11-05 | 18.96 | $59.46 | 10344 |
| 2025-11-04 | 19.20 | $58.91 | 17700 |
| 2025-11-03 | 19.56 | $60.10 | 7800 |
| 2025-10-31 | 19.06 | $59.56 | 3900 |
| 2025-10-30 | 18.80 | $59.49 | 2530 |
| 2025-10-29 | 18.49 | $59.93 | 4722 |
| 2025-10-28 | 17.79 | $59.72 | 4800 |
| 2025-10-27 | 17.28 | $59.59 | 8900 |
| 2025-10-24 | 16.87 | $59.19 | 10300 |
| 2025-10-23 | 16.61 | $58.88 | 37000 |
| 2025-10-22 | 16.49 | $58.55 | 3325 |
| 2025-10-21 | 16.48 | $58.37 | 3326 |
| 2025-10-20 | 16.57 | $58.92 | 4800 |
| 2025-10-17 | 16.35 | $58.28 | 6800 |
| 2025-10-16 | 16.52 | $58.30 | 4700 |
| 2025-10-15 | 16.46 | $57.91 | 8214 |
| 2025-10-14 | 16.76 | $56.89 | 5000 |
| 2025-10-13 | 17.58 | $57.35 | 4917 |
| 2025-10-10 | 18.01 | $55.88 | 2700 |
| 2025-10-09 | 18.56 | $57.33 | 4813 |
| 2025-10-08 | 18.59 | $57.76 | 10439 |
| 2025-10-07 | 18.52 | $57.27 | 3100 |
| 2025-10-06 | 18.50 | $57.56 | 3420 |
| 2025-10-03 | 18.15 | $57.34 | 4402 |
| 2025-10-02 | 17.92 | $57.08 | 11100 |
| 2025-10-01 | 17.93 | $57.10 | 4324 |
| 2025-09-30 | 17.75 | $56.56 | 7100 |
| 2025-09-29 | 17.98 | $56.38 | 5418 |
| 2025-09-26 | 18.21 | $56.18 | 4100 |
| 2025-09-25 | 18.80 | $56.34 | 13900 |
| 2025-09-24 | 19.19 | $56.80 | 4900 |
| 2025-09-23 | 19.05 | $57.42 | 5711 |
| 2025-09-22 | 18.24 | $57.74 | 4100 |
| 2025-09-19 | 17.15 | $57.47 | 4500 |
| 2025-09-18 | 16.19 | $57.56 | 6400 |
| 2025-09-17 | 15.19 | $57.45 | 5739 |
| 2025-09-16 | 14.05 | $57.40 | 8415 |
| 2025-09-15 | 13.01 | $56.90 | 7300 |
| 2025-09-12 | 12.19 | $56.51 | 1900 |
| 2025-09-11 | 11.61 | $56.45 | 5212 |
| 2025-09-10 | 10.99 | $56.21 | 3414 |
| 2025-09-09 | 10.45 | $55.59 | 5006 |
| 2025-09-08 | 10.38 | $55.57 | 8900 |
| 2025-09-05 | 10.43 | $55.17 | 7746 |
| 2025-09-04 | 10.64 | $54.84 | 21400 |
| 2025-09-03 | 11.08 | $54.69 | 13349 |
| 2025-09-02 | 11.41 | $54.27 | 52746 |
| 2025-08-29 | 11.39 | $54.53 | 5700 |
| 2025-08-28 | 11.82 | $55.12 | 3734 |
| 2025-08-27 | 12.15 | $54.95 | 2700 |
| 2025-08-26 | 12.70 | $54.81 | 3100 |
| 2025-08-25 | 13.15 | $55.06 | 9800 |
| 2025-08-22 | 13.35 | $55.44 | 4225 |
| 2025-08-21 | 13.38 | $54.67 | 3706 |
| 2025-08-20 | 14.08 | $54.83 | 5500 |
| 2025-08-19 | 14.81 | $54.96 | 5417 |
| 2025-08-18 | 15.20 | $55.36 | 1806 |
| 2025-08-15 | 15.32 | $55.09 | 5400 |
| 2025-08-14 | 15.57 | $55.05 | 7130 |
| 2025-08-13 | 15.93 | $55.44 | 16400 |
| 2025-08-12 | 15.83 | $55.36 | 4200 |
| 2025-08-11 | 15.87 | $54.76 | 11130 |
| 2025-08-08 | 16.31 | $54.87 | 14100 |
| 2025-08-07 | 16.66 | $54.97 | 5302 |
| 2025-08-06 | 16.98 | $54.56 | 11100 |
| 2025-08-05 | 17.79 | $54.40 | 14800 |
| 2025-08-04 | 18.48 | $54.28 | 25822 |
| 2025-08-01 | 19.31 | $53.84 | 3732 |
| 2025-07-31 | 19.98 | $53.98 | 5240 |
| 2025-07-30 | 20.96 | $54.35 | 6600 |
| 2025-07-29 | 21.82 | $54.69 | 9700 |
| 2025-07-28 | 22.53 | $54.45 | 10800 |
| 2025-07-25 | 23.40 | $55.01 | 14826 |
| 2025-07-24 | 23.90 | $55.18 | 10300 |
| 2025-07-23 | 24.08 | $55.60 | 10109 |
| 2025-07-22 | 24.17 | $54.98 | 12900 |
| 2025-07-21 | 24.70 | $55.36 | 3628 |
| 2025-07-18 | 24.56 | $54.97 | 1641 |
| 2025-07-17 | 24.62 | $55.31 | 5200 |
| 2025-07-16 | 24.50 | $55.09 | 13020 |
| 2025-07-15 | 24.54 | $54.75 | 5900 |
| 2025-07-14 | 24.70 | $54.68 | 6641 |
| 2025-07-11 | 25.04 | $54.64 | 10223 |
| 2025-07-10 | 25.31 | $54.84 | 5000 |
| 2025-07-09 | 25.54 | $54.80 | 5136 |
| 2025-07-08 | 25.79 | $54.70 | 8900 |
| 2025-07-07 | 26.09 | $54.40 | 10937 |
| 2025-07-03 | 26.42 | $55.40 | 24500 |
| 2025-07-02 | 25.84 | $55.02 | 14925 |
| 2025-07-01 | 25.45 | $54.62 | 9213 |
| 2025-06-30 | 25.21 | $54.57 | 5108 |
| 2025-06-27 | 25.04 | $54.34 | 3837 |
| 2025-06-26 | 24.92 | $54.38 | 12208 |
| 2025-06-25 | 24.79 | $53.86 | 9217 |
| 2025-06-24 | 24.97 | $53.72 | 4501 |
| 2025-06-23 | 25.21 | $52.96 | 8512 |
| 2025-06-20 | 25.97 | $52.52 | 7437 |
| 2025-06-18 | 26.62 | $53.01 | 23800 |
| 2025-06-17 | 27.00 | $52.85 | 21900 |
| 2025-06-16 | 27.40 | $53.52 | 7300 |
| 2025-06-13 | 27.14 | $52.97 | 8100 |
| 2025-06-12 | 27.22 | $53.79 | 36700 |
| 2025-06-11 | 26.45 | $53.68 | 38925 |
| 2025-06-10 | 25.64 | $53.57 | 10018 |
| 2025-06-09 | 24.93 | $53.23 | 14106 |
| 2025-06-06 | 24.32 | $52.87 | 163800 |
| 2025-06-05 | 23.87 | $52.61 | 17624 |
| 2025-06-04 | 23.40 | $52.35 | 12303 |
| 2025-06-03 | 23.15 | $51.88 | 8633 |
| 2025-06-02 | 23.18 | $51.92 | 13800 |
| 2025-05-30 | 23.20 | $51.52 | 6845 |
| 2025-05-29 | 23.41 | $51.94 | 9531 |
| 2025-05-28 | 23.10 | $51.80 | 14915 |
| 2025-05-27 | 22.80 | $51.85 | 5925 |
| 2025-05-23 | 22.51 | $51.67 | 37700 |
| 2025-05-22 | 22.26 | $51.29 | 14923 |
| 2025-05-21 | 22.09 | $51.44 | 1700 |
| 2025-05-20 | 21.72 | $51.41 | 4442 |
| 2025-05-19 | 21.49 | $51.75 | 8444 |
| 2025-05-16 | 21.06 | $51.67 | 5532 |
| 2025-05-15 | 20.63 | $51.62 | 3921 |
| 2025-05-14 | 20.21 | $51.28 | 5200 |
| 2025-05-13 | 19.86 | $51.05 | 6900 |
| 2025-05-12 | 19.60 | $50.79 | 5000 |
| 2025-05-09 | 19.43 | $49.92 | 4217 |
| 2025-05-08 | 19.64 | $49.28 | 11501 |
| 2025-05-07 | 19.97 | $49.78 | 13828 |
| 2025-05-06 | 20.17 | $50.10 | 9200 |
| 2025-05-05 | 20.16 | $50.64 | 56800 |
| 2025-05-02 | 19.68 | $50.10 | 12109 |
| 2025-05-01 | 19.57 | $48.74 | 25900 |
| 2025-04-30 | 20.00 | $48.80 | 7600 |
| 2025-04-29 | 20.50 | $48.75 | 3700 |
| 2025-04-28 | 20.86 | $48.44 | 5141 |
| 2025-04-25 | 21.44 | $48.24 | 21237 |
| 2025-04-24 | 22.16 | $48.54 | 7300 |
| 2025-04-23 | 22.84 | $47.83 | 14211 |
| 2025-04-22 | 23.80 | $47.46 | 2400 |
| 2025-04-21 | 25.03 | $47.00 | 6843 |
| 2025-04-17 | 26.19 | $47.01 | 12221 |
| 2025-04-16 | 27.53 | $46.58 | 31200 |
| 2025-04-15 | 28.78 | $46.81 | 30949 |
| 2025-04-14 | 30.26 | $46.59 | 23204 |
| 2025-04-11 | 31.67 | $46.20 | 18716 |
| 2025-04-10 | 32.95 | $45.10 | 61600 |
| 2025-04-09 | 33.85 | $45.87 | 47000 |
| 2025-04-08 | 34.81 | $43.06 | 110700 |
| 2025-04-07 | 34.98 | $43.91 | 149614 |
| 2025-04-04 | 35.24 | $44.82 | 25100 |
| 2025-04-03 | 35.99 | $47.07 | 13600 |
| 2025-04-02 | 37.81 | $48.13 | 18629 |
| 2025-04-01 | 39.22 | $47.91 | 9428 |
| 2025-03-31 | 40.87 | $47.67 | 4600 |
| 2025-03-28 | 42.77 | $47.86 | 17300 |
| 2025-03-27 | 44.45 | $48.70 | 14121 |
| 2025-03-26 | 46.21 | $48.54 | 15500 |
| 2025-03-25 | 46.85 | $48.89 | 10900 |
| 2025-03-24 | 47.17 | $49.05 | 11300 |
| 2025-03-21 | 47.41 | $48.79 | 15700 |
| 2025-03-20 | 47.77 | $48.55 | 13400 |
| 2025-03-19 | 48.21 | $48.56 | 20036 |
| 2025-03-18 | 48.68 | $48.40 | 20300 |
| 2025-03-17 | 49.27 | $48.48 | 24402 |
| 2025-03-14 | 49.87 | $47.99 | 15100 |
| 2025-03-13 | 50.70 | $47.26 | 42800 |
| 2025-03-12 | 51.78 | $47.62 | 30800 |
| 2025-03-11 | 52.75 | $47.23 | 21201 |
| 2025-03-10 | 53.85 | $47.16 | 20100 |
| 2025-03-07 | 55.03 | $48.06 | 19300 |
| 2025-03-06 | 55.68 | $47.75 | 24700 |
| 2025-03-05 | 56.33 | $48.22 | 26906 |
| 2025-03-04 | 56.98 | $47.13 | 22247 |
| 2025-03-03 | 57.87 | $46.89 | 20305 |
| 2025-02-28 | 58.80 | $47.09 | 46500 |
| 2025-02-27 | 59.89 | $47.62 | 77600 |
| 2025-02-26 | 60.54 | $48.74 | 74408 |
| 2025-02-25 | 60.52 | $48.66 | 51100 |
| 2025-02-24 | 60.50 | $48.85 | 42400 |
| 2025-02-21 | 60.96 | $49.00 | 45508 |
| 2025-02-20 | 61.35 | $49.55 | 85900 |
| 2025-02-19 | 61.45 | $49.20 | 60900 |
| 2025-02-18 | 61.62 | $49.16 | 36600 |
| 2025-02-14 | 61.81 | $48.92 | 20442 |
| 2025-02-13 | 62.05 | $49.14 | 80900 |
| 2025-02-12 | 62.31 | $48.67 | 52900 |
| 2025-02-11 | 62.65 | $48.80 | 17000 |
| 2025-02-10 | 62.79 | $48.96 | 18400 |
| 2025-02-07 | 62.82 | $48.61 | 19900 |
| 2025-02-06 | 62.86 | $49.08 | 36500 |
| 2025-02-05 | 62.72 | $49.05 | 32503 |
| 2025-02-04 | 62.57 | $48.87 | 41500 |
| 2025-02-03 | 62.44 | $48.19 | 36400 |
| 2025-01-31 | 62.35 | $48.49 | 74300 |
| 2025-01-30 | 61.86 | $48.98 | 31905 |
| 2025-01-29 | 61.21 | $48.55 | 16900 |
| 2025-01-28 | 60.57 | $48.43 | 22500 |
| 2025-01-27 | 59.91 | $48.30 | 33034 |
| 2025-01-24 | 59.05 | $49.44 | 32131 |
| 2025-01-23 | 58.26 | $49.53 | 26213 |
| 2025-01-22 | 57.43 | $49.35 | 33529 |
| 2025-01-21 | 56.56 | $49.17 | 27000 |
| 2025-01-17 | 55.65 | $48.75 | 32500 |
| 2025-01-16 | 54.73 | $48.59 | 53000 |
| 2025-01-15 | 53.76 | $48.54 | 31400 |
| 2025-01-14 | 52.78 | $48.02 | 21500 |
| 2025-01-13 | 51.77 | $47.73 | 65323 |
| 2025-01-10 | 50.74 | $48.22 | 118547 |
| 2025-01-08 | 49.41 | $49.08 | 21603 |
| 2025-01-07 | 47.72 | $49.25 | 135516 |
| 2025-01-06 | 45.83 | $49.50 | 49900 |
| 2025-01-03 | 43.91 | $49.25 | 46712 |
| 2025-01-02 | 41.90 | $48.87 | 57700 |
| 2024-12-31 | 39.80 | $48.64 | 27330 |
| 2024-12-30 | 37.59 | $48.76 | 35514 |
| 2024-12-27 | 35.27 | $49.05 | 61816 |
| 2024-12-26 | 32.73 | $49.26 | 55344 |
| 2024-12-24 | 29.99 | $49.49 | 38030 |
| 2024-12-23 | 27.05 | $49.43 | 88500 |
| 2024-12-20 | 23.97 | $49.26 | 33823 |
| 2024-12-19 | 20.72 | $49.20 | 33741 |
| 2024-12-18 | 17.22 | $48.85 | 40800 |
| 2024-12-17 | 13.54 | $50.14 | 43300 |
| 2024-12-16 | 9.41 | $50.56 | 48335 |
| 2024-12-13 | 4.94 | $50.65 | 18000 |
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