Is Dimensional - International Vector Equity ETF (DXIV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - International Vector Equity ETF (DXIV) research center and poll results.
AMEX : DXIV
Dimensional - International Vector Equity ETF
$70.64 USD
-$0.2 (-0.29%)
- Volume
- 9.59K
- Average Volume
- 18.15K
- Market Capitalization
- $174.44M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $73.44
- Year Low
- $57.27
- 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
70.65
2026-07-17
Close Price
$70.54
Vol: 9800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.04
Average
59.65
Maximum
72.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.65 | $70.54 | 9800 |
| 2026-07-16 | 70.71 | $70.85 | 12301 |
| 2026-07-15 | 70.79 | $71.46 | 6900 |
| 2026-07-14 | 70.84 | $70.81 | 7436 |
| 2026-07-13 | 70.91 | $70.04 | 101742 |
| 2026-07-10 | 70.99 | $71.06 | 7600 |
| 2026-07-09 | 70.94 | $70.31 | 7526 |
| 2026-07-08 | 70.95 | $70.56 | 91800 |
| 2026-07-07 | 70.95 | $70.84 | 15300 |
| 2026-07-06 | 70.95 | $71.83 | 18037 |
| 2026-07-02 | 70.97 | $70.96 | 31300 |
| 2026-07-01 | 71.02 | $70.26 | 113744 |
| 2026-06-30 | 71.13 | $70.00 | 10417 |
| 2026-06-29 | 71.23 | $69.99 | 69130 |
| 2026-06-26 | 71.36 | $70.63 | 207400 |
| 2026-06-25 | 71.45 | $70.09 | 11100 |
| 2026-06-24 | 71.57 | $69.44 | 13100 |
| 2026-06-23 | 71.73 | $69.86 | 23800 |
| 2026-06-22 | 71.83 | $71.80 | 9120 |
| 2026-06-18 | 71.84 | $71.67 | 7305 |
| 2026-06-17 | 71.86 | $71.80 | 10800 |
| 2026-06-16 | 71.82 | $72.45 | 11000 |
| 2026-06-15 | 71.79 | $72.44 | 3822 |
| 2026-06-12 | 71.73 | $72.15 | 8300 |
| 2026-06-11 | 71.75 | $71.70 | 17922 |
| 2026-06-10 | 71.78 | $69.95 | 3705 |
| 2026-06-09 | 71.89 | $70.67 | 11000 |
| 2026-06-08 | 71.97 | $70.55 | 9435 |
| 2026-06-05 | 72.05 | $70.71 | 5500 |
| 2026-06-04 | 72.09 | $72.32 | 3132 |
| 2026-06-03 | 72.08 | $71.95 | 17700 |
| 2026-06-02 | 72.01 | $72.41 | 2427 |
| 2026-06-01 | 71.89 | $72.05 | 6400 |
| 2026-05-29 | 71.83 | $72.63 | 9300 |
| 2026-05-28 | 71.75 | $72.42 | 6708 |
| 2026-05-27 | 71.60 | $72.37 | 8223 |
| 2026-05-26 | 71.47 | $72.67 | 5900 |
| 2026-05-22 | 71.35 | $71.92 | 14300 |
| 2026-05-21 | 71.27 | $72.04 | 2500 |
| 2026-05-20 | 71.17 | $71.94 | 4908 |
| 2026-05-19 | 71.10 | $71.10 | 18100 |
| 2026-05-18 | 71.07 | $71.85 | 4530 |
| 2026-05-15 | 71.06 | $71.26 | 6200 |
| 2026-05-14 | 71.10 | $72.52 | 5900 |
| 2026-05-13 | 71.04 | $72.32 | 6500 |
| 2026-05-12 | 70.99 | $72.11 | 2900 |
| 2026-05-11 | 70.96 | $72.27 | 11700 |
| 2026-05-08 | 70.91 | $72.06 | 2000 |
| 2026-05-07 | 70.85 | $71.60 | 5100 |
| 2026-05-06 | 70.80 | $72.04 | 1637 |
| 2026-05-05 | 70.74 | $70.69 | 2113 |
| 2026-05-04 | 70.64 | $69.90 | 10945 |
| 2026-05-01 | 70.57 | $70.81 | 15348 |
| 2026-04-30 | 70.44 | $71.17 | 8512 |
| 2026-04-29 | 70.30 | $69.35 | 5300 |
| 2026-04-28 | 70.21 | $69.86 | 5500 |
| 2026-04-27 | 70.00 | $70.19 | 3447 |
| 2026-04-24 | 69.76 | $70.35 | 44400 |
| 2026-04-23 | 69.54 | $70.10 | 2400 |
| 2026-04-22 | 69.39 | $70.48 | 5823 |
| 2026-04-21 | 69.18 | $70.43 | 6134 |
| 2026-04-20 | 68.99 | $71.74 | 5201 |
| 2026-04-17 | 68.66 | $71.93 | 7928 |
| 2026-04-16 | 68.42 | $71.44 | 15507 |
| 2026-04-15 | 68.21 | $71.25 | 3800 |
| 2026-04-14 | 68.06 | $71.45 | 5500 |
| 2026-04-13 | 67.89 | $71.26 | 4700 |
| 2026-04-10 | 67.68 | $70.88 | 6100 |
| 2026-04-09 | 67.52 | $70.69 | 5700 |
| 2026-04-08 | 67.42 | $70.74 | 7800 |
| 2026-04-07 | 67.34 | $68.69 | 3800 |
| 2026-04-06 | 67.35 | $68.66 | 29119 |
| 2026-04-02 | 67.34 | $68.05 | 2600 |
| 2026-04-01 | 67.40 | $68.46 | 7600 |
| 2026-03-31 | 67.49 | $67.54 | 6507 |
| 2026-03-30 | 67.59 | $65.68 | 11047 |
| 2026-03-27 | 67.88 | $65.34 | 5918 |
| 2026-03-26 | 68.27 | $65.89 | 8000 |
| 2026-03-25 | 68.63 | $67.11 | 2300 |
| 2026-03-24 | 68.93 | $66.40 | 7200 |
| 2026-03-23 | 69.22 | $66.56 | 9700 |
| 2026-03-20 | 69.51 | $65.17 | 4800 |
| 2026-03-19 | 69.85 | $67.12 | 7904 |
| 2026-03-18 | 70.09 | $67.33 | 5300 |
| 2026-03-17 | 70.31 | $68.27 | 7700 |
| 2026-03-16 | 70.48 | $67.92 | 11617 |
| 2026-03-13 | 70.67 | $67.05 | 7500 |
| 2026-03-12 | 70.88 | $67.81 | 9507 |
| 2026-03-11 | 71.09 | $68.69 | 7000 |
| 2026-03-10 | 71.24 | $69.08 | 12039 |
| 2026-03-09 | 71.35 | $68.77 | 42600 |
| 2026-03-06 | 71.42 | $68.62 | 3306 |
| 2026-03-05 | 71.43 | $69.15 | 7800 |
| 2026-03-04 | 71.47 | $70.34 | 4800 |
| 2026-03-03 | 71.43 | $69.47 | 10327 |
| 2026-03-02 | 71.40 | $71.55 | 79200 |
| 2026-02-27 | 71.26 | $73.10 | 11524 |
| 2026-02-26 | 71.10 | $73.10 | 15400 |
| 2026-02-25 | 70.91 | $73.00 | 6600 |
| 2026-02-24 | 70.76 | $72.36 | 37724 |
| 2026-02-23 | 70.59 | $72.20 | 6400 |
| 2026-02-20 | 70.41 | $72.14 | 3500 |
| 2026-02-19 | 70.20 | $71.87 | 11300 |
| 2026-02-18 | 69.98 | $71.64 | 3443 |
| 2026-02-17 | 69.73 | $71.74 | 7600 |
| 2026-02-13 | 69.51 | $71.66 | 6200 |
| 2026-02-12 | 69.29 | $71.35 | 7309 |
| 2026-02-11 | 69.08 | $71.92 | 7838 |
| 2026-02-10 | 68.81 | $71.74 | 12500 |
| 2026-02-09 | 68.58 | $71.32 | 16200 |
| 2026-02-06 | 68.35 | $70.20 | 10548 |
| 2026-02-05 | 68.15 | $68.84 | 11300 |
| 2026-02-04 | 68.01 | $69.94 | 19400 |
| 2026-02-03 | 67.83 | $69.53 | 20500 |
| 2026-02-02 | 67.66 | $68.87 | 27117 |
| 2026-01-30 | 67.50 | $68.67 | 12309 |
| 2026-01-29 | 67.32 | $69.82 | 9400 |
| 2026-01-28 | 67.09 | $69.41 | 16726 |
| 2026-01-27 | 66.87 | $70.03 | 24800 |
| 2026-01-26 | 66.63 | $68.88 | 9940 |
| 2026-01-23 | 66.45 | $68.55 | 6523 |
| 2026-01-22 | 66.28 | $68.03 | 6735 |
| 2026-01-21 | 66.12 | $67.44 | 8600 |
| 2026-01-20 | 65.96 | $66.74 | 16114 |
| 2026-01-16 | 65.83 | $67.31 | 8700 |
| 2026-01-15 | 65.65 | $67.16 | 11139 |
| 2026-01-14 | 65.50 | $67.13 | 9549 |
| 2026-01-13 | 65.38 | $66.68 | 12300 |
| 2026-01-12 | 65.27 | $67.08 | 10332 |
| 2026-01-09 | 65.14 | $66.66 | 7744 |
| 2026-01-08 | 65.02 | $66.25 | 48139 |
| 2026-01-07 | 64.89 | $66.00 | 10100 |
| 2026-01-06 | 64.78 | $66.42 | 24800 |
| 2026-01-05 | 64.65 | $66.12 | 9900 |
| 2026-01-02 | 64.52 | $65.54 | 69625 |
| 2025-12-31 | 64.43 | $65.07 | 3500 |
| 2025-12-30 | 64.33 | $65.25 | 2900 |
| 2025-12-29 | 64.22 | $65.07 | 5000 |
| 2025-12-26 | 64.14 | $65.25 | 1300 |
| 2025-12-24 | 64.03 | $65.19 | 3200 |
| 2025-12-23 | 63.88 | $65.18 | 21500 |
| 2025-12-22 | 63.69 | $64.79 | 9200 |
| 2025-12-19 | 63.51 | $64.40 | 6100 |
| 2025-12-18 | 63.30 | $64.05 | 5639 |
| 2025-12-17 | 63.16 | $63.73 | 7601 |
| 2025-12-16 | 63.03 | $64.04 | 7705 |
| 2025-12-15 | 62.92 | $64.81 | 5400 |
| 2025-12-12 | 62.80 | $64.42 | 3700 |
| 2025-12-11 | 62.71 | $64.60 | 5700 |
| 2025-12-10 | 62.63 | $64.26 | 4000 |
| 2025-12-09 | 62.55 | $63.64 | 3848 |
| 2025-12-08 | 62.49 | $63.68 | 2133 |
| 2025-12-05 | 62.38 | $63.82 | 4200 |
| 2025-12-04 | 62.25 | $63.66 | 2700 |
| 2025-12-03 | 62.13 | $63.60 | 4713 |
| 2025-12-02 | 62.01 | $63.14 | 2900 |
| 2025-12-01 | 61.92 | $63.16 | 40304 |
| 2025-11-28 | 61.84 | $63.44 | 806 |
| 2025-11-26 | 61.76 | $62.95 | 1800 |
| 2025-11-25 | 61.70 | $62.21 | 4300 |
| 2025-11-24 | 61.71 | $61.38 | 4000 |
| 2025-11-21 | 61.75 | $61.12 | 5900 |
| 2025-11-20 | 61.80 | $60.35 | 8338 |
| 2025-11-19 | 61.88 | $61.10 | 5100 |
| 2025-11-18 | 61.90 | $61.20 | 5100 |
| 2025-11-17 | 61.90 | $61.84 | 3015 |
| 2025-11-14 | 61.91 | $62.40 | 4045 |
| 2025-11-13 | 61.86 | $62.64 | 6200 |
| 2025-11-12 | 61.81 | $63.00 | 7100 |
| 2025-11-11 | 61.72 | $62.68 | 2522 |
| 2025-11-10 | 61.64 | $62.37 | 6400 |
| 2025-11-07 | 61.57 | $61.62 | 4200 |
| 2025-11-06 | 61.50 | $61.16 | 3243 |
| 2025-11-05 | 61.52 | $61.29 | 4913 |
| 2025-11-04 | 61.55 | $61.05 | 21000 |
| 2025-11-03 | 61.58 | $61.44 | 5800 |
| 2025-10-31 | 61.62 | $61.54 | 8800 |
| 2025-10-30 | 61.65 | $61.77 | 2913 |
| 2025-10-29 | 61.65 | $61.89 | 3140 |
| 2025-10-28 | 61.65 | $62.26 | 2200 |
| 2025-10-27 | 61.61 | $62.34 | 2031 |
| 2025-10-24 | 61.56 | $62.13 | 1400 |
| 2025-10-23 | 61.51 | $61.95 | 2647 |
| 2025-10-22 | 61.44 | $61.43 | 2400 |
| 2025-10-21 | 61.42 | $61.25 | 2602 |
| 2025-10-20 | 61.43 | $61.89 | 900 |
| 2025-10-17 | 61.42 | $61.50 | 12211 |
| 2025-10-16 | 61.42 | $61.55 | 2249 |
| 2025-10-15 | 61.42 | $61.38 | 3516 |
| 2025-10-14 | 61.43 | $61.06 | 1408 |
| 2025-10-13 | 61.47 | $60.85 | 2900 |
| 2025-10-10 | 61.52 | $60.27 | 9717 |
| 2025-10-09 | 61.59 | $61.46 | 3500 |
| 2025-10-08 | 61.60 | $61.89 | 3910 |
| 2025-10-07 | 61.57 | $61.77 | 2716 |
| 2025-10-06 | 61.54 | $62.29 | 3400 |
| 2025-10-03 | 61.49 | $62.16 | 3912 |
| 2025-10-02 | 61.41 | $61.70 | 2323 |
| 2025-10-01 | 61.35 | $61.78 | 30000 |
| 2025-09-30 | 61.26 | $61.53 | 4745 |
| 2025-09-29 | 61.18 | $61.27 | 2735 |
| 2025-09-26 | 61.14 | $61.12 | 7309 |
| 2025-09-25 | 61.12 | $60.71 | 10400 |
| 2025-09-24 | 61.10 | $61.05 | 2400 |
| 2025-09-23 | 61.08 | $61.41 | 1511 |
| 2025-09-22 | 61.04 | $61.68 | 4645 |
| 2025-09-19 | 61.02 | $61.44 | 3500 |
| 2025-09-18 | 60.96 | $61.60 | 6132 |
| 2025-09-17 | 60.90 | $61.54 | 3013 |
| 2025-09-16 | 60.84 | $61.82 | 7300 |
| 2025-09-15 | 60.75 | $61.96 | 8300 |
| 2025-09-12 | 60.67 | $61.56 | 4800 |
| 2025-09-11 | 60.59 | $61.76 | 4300 |
| 2025-09-10 | 60.51 | $61.18 | 8100 |
| 2025-09-09 | 60.45 | $61.14 | 4900 |
| 2025-09-08 | 60.35 | $61.32 | 5200 |
| 2025-09-05 | 60.25 | $60.70 | 4700 |
| 2025-09-04 | 60.18 | $60.35 | 6500 |
| 2025-09-03 | 60.10 | $60.08 | 13200 |
| 2025-09-02 | 60.02 | $59.92 | 10000 |
| 2025-08-29 | 59.94 | $60.50 | 5400 |
| 2025-08-28 | 59.80 | $60.63 | 4628 |
| 2025-08-27 | 59.65 | $60.44 | 1322 |
| 2025-08-26 | 59.52 | $60.59 | 6700 |
| 2025-08-25 | 59.41 | $60.56 | 2300 |
| 2025-08-22 | 59.30 | $61.29 | 2700 |
| 2025-08-21 | 59.20 | $60.25 | 5700 |
| 2025-08-20 | 59.16 | $60.43 | 2841 |
| 2025-08-19 | 59.13 | $60.23 | 5900 |
| 2025-08-18 | 59.05 | $60.20 | 5307 |
| 2025-08-15 | 58.94 | $60.27 | 3400 |
| 2025-08-14 | 58.82 | $60.03 | 6300 |
| 2025-08-13 | 58.71 | $60.08 | 3028 |
| 2025-08-12 | 58.60 | $59.91 | 4900 |
| 2025-08-11 | 58.49 | $59.20 | 3840 |
| 2025-08-08 | 58.44 | $59.40 | 4907 |
| 2025-08-07 | 58.38 | $59.18 | 5500 |
| 2025-08-06 | 58.35 | $58.85 | 1307 |
| 2025-08-05 | 58.33 | $58.43 | 4200 |
| 2025-08-04 | 58.32 | $58.39 | 4136 |
| 2025-08-01 | 58.28 | $57.62 | 21928 |
| 2025-07-31 | 58.31 | $57.74 | 4200 |
| 2025-07-30 | 58.34 | $57.82 | 3910 |
| 2025-07-29 | 58.34 | $58.38 | 19114 |
| 2025-07-28 | 58.33 | $58.33 | 7444 |
| 2025-07-25 | 58.30 | $59.31 | 2017 |
| 2025-07-24 | 58.20 | $59.38 | 5832 |
| 2025-07-23 | 58.06 | $59.83 | 4100 |
| 2025-07-22 | 57.91 | $58.63 | 1900 |
| 2025-07-21 | 57.83 | $58.09 | 3314 |
| 2025-07-18 | 57.75 | $57.71 | 5204 |
| 2025-07-17 | 57.72 | $57.95 | 3812 |
| 2025-07-16 | 57.68 | $57.94 | 4340 |
| 2025-07-15 | 57.67 | $57.66 | 14800 |
| 2025-07-14 | 57.67 | $58.19 | 7400 |
| 2025-07-11 | 57.66 | $58.18 | 3519 |
| 2025-07-10 | 57.64 | $58.54 | 2115 |
| 2025-07-09 | 57.58 | $58.53 | 10200 |
| 2025-07-08 | 57.52 | $58.15 | 3118 |
| 2025-07-07 | 57.49 | $57.65 | 11214 |
| 2025-07-03 | 57.47 | $58.24 | 17200 |
| 2025-07-02 | 57.43 | $58.22 | 5900 |
| 2025-07-01 | 57.37 | $57.96 | 11221 |
| 2025-06-30 | 57.34 | $58.05 | 76700 |
| 2025-06-27 | 57.27 | $57.73 | 11332 |
| 2025-06-26 | 57.22 | $57.37 | 2301 |
| 2025-06-25 | 57.17 | $56.59 | 14800 |
| 2025-06-24 | 57.19 | $56.77 | 9133 |
| 2025-06-23 | 57.15 | $56.99 | 3200 |
| 2025-06-20 | 57.10 | $56.60 | 1700 |
| 2025-06-18 | 57.07 | $57.13 | 10731 |
| 2025-06-17 | 57.02 | $57.14 | 12800 |
| 2025-06-16 | 56.95 | $57.73 | 8522 |
| 2025-06-13 | 56.83 | $57.60 | 14114 |
| 2025-06-12 | 56.72 | $58.09 | 1900 |
| 2025-06-11 | 56.55 | $57.62 | 1700 |
| 2025-06-10 | 56.44 | $57.49 | 1500 |
| 2025-06-09 | 56.30 | $57.37 | 7527 |
| 2025-06-06 | 56.17 | $57.48 | 7503 |
| 2025-06-05 | 56.01 | $57.32 | 3200 |
| 2025-06-04 | 55.87 | $57.31 | 800 |
| 2025-06-03 | 55.74 | $56.99 | 2700 |
| 2025-06-02 | 55.61 | $57.46 | 24304 |
| 2025-05-30 | 55.45 | $56.69 | 5605 |
| 2025-05-29 | 55.30 | $56.60 | 12539 |
| 2025-05-28 | 55.15 | $56.45 | 3411 |
| 2025-05-27 | 55.02 | $56.89 | 8800 |
| 2025-05-23 | 54.85 | $56.13 | 5500 |
| 2025-05-22 | 54.71 | $55.91 | 22300 |
| 2025-05-21 | 54.56 | $55.94 | 5602 |
| 2025-05-20 | 54.39 | $56.20 | 4100 |
| 2025-05-19 | 54.20 | $55.77 | 23338 |
| 2025-05-16 | 53.99 | $55.36 | 304 |
| 2025-05-15 | 53.81 | $55.24 | 4800 |
| 2025-05-14 | 53.61 | $54.76 | 4740 |
| 2025-05-13 | 53.42 | $55.39 | 2600 |
| 2025-05-12 | 53.19 | $54.78 | 6121 |
| 2025-05-09 | 52.97 | $54.65 | 1600 |
| 2025-05-08 | 52.68 | $54.37 | 1400 |
| 2025-05-07 | 52.45 | $54.47 | 3700 |
| 2025-05-06 | 52.04 | $54.66 | 1100 |
| 2025-05-05 | 51.62 | $54.46 | 1840 |
| 2025-05-02 | 51.30 | $54.26 | 2310 |
| 2025-05-01 | 51.13 | $53.65 | 3200 |
| 2025-04-30 | 51.04 | $53.71 | 3147 |
| 2025-04-29 | 50.95 | $53.73 | 4500 |
| 2025-04-28 | 50.85 | $53.65 | 4300 |
| 2025-04-25 | 50.79 | $53.19 | 4248 |
| 2025-04-24 | 50.77 | $53.03 | 424 |
| 2025-04-23 | 50.75 | $52.42 | 2502 |
| 2025-04-22 | 50.79 | $52.44 | 509 |
| 2025-04-21 | 50.82 | $51.60 | 19400 |
| 2025-04-17 | 50.88 | $51.78 | 3902 |
| 2025-04-16 | 50.96 | $51.12 | 1800 |
| 2025-04-15 | 51.09 | $50.98 | 9600 |
| 2025-04-14 | 51.21 | $50.88 | 1200 |
| 2025-04-11 | 51.34 | $50.36 | 7700 |
| 2025-04-10 | 51.46 | $48.90 | 3810 |
| 2025-04-09 | 51.62 | $49.73 | 5300 |
| 2025-04-08 | 51.74 | $46.30 | 33617 |
| 2025-04-07 | 52.02 | $46.19 | 35609 |
| 2025-04-04 | 52.32 | $48.03 | 29000 |
| 2025-04-03 | 52.57 | $50.81 | 8220 |
| 2025-04-02 | 52.65 | $51.93 | 6700 |
| 2025-04-01 | 52.69 | $51.83 | 3502 |
| 2025-03-31 | 52.66 | $51.89 | 5300 |
| 2025-03-28 | 52.63 | $52.33 | 5315 |
| 2025-03-27 | 52.57 | $52.84 | 35047 |
| 2025-03-26 | 52.48 | $52.70 | 27100 |
| 2025-03-25 | 52.43 | $53.18 | 8900 |
| 2025-03-24 | 52.35 | $52.96 | 16600 |
| 2025-03-21 | 52.26 | $52.95 | 2800 |
| 2025-03-20 | 52.18 | $53.26 | 9700 |
| 2025-03-19 | 52.10 | $53.66 | 2536 |
| 2025-03-18 | 51.98 | $53.50 | 935 |
| 2025-03-17 | 51.90 | $53.42 | 2800 |
| 2025-03-14 | 51.80 | $52.85 | 400 |
| 2025-03-13 | 51.73 | $51.97 | 5900 |
| 2025-03-12 | 51.67 | $52.22 | 2610 |
| 2025-03-11 | 51.60 | $51.96 | 13442 |
| 2025-03-10 | 51.54 | $52.03 | 8511 |
| 2025-03-07 | 51.45 | $53.15 | 12348 |
| 2025-03-06 | 51.32 | $52.43 | 3440 |
| 2025-03-05 | 51.21 | $52.59 | 1549 |
| 2025-03-04 | 51.08 | $51.22 | 11410 |
| 2025-03-03 | 50.98 | $51.42 | 10300 |
| 2025-02-28 | 50.90 | $51.04 | 2900 |
| 2025-02-27 | 50.86 | $51.08 | 8700 |
| 2025-02-26 | 50.79 | $51.68 | 8600 |
| 2025-02-25 | 50.70 | $51.55 | 4216 |
| 2025-02-24 | 50.61 | $51.28 | 3400 |
| 2025-02-21 | 50.54 | $51.24 | 11000 |
| 2025-02-20 | 50.45 | $51.67 | 12500 |
| 2025-02-19 | 50.33 | $51.35 | 3500 |
| 2025-02-18 | 50.24 | $51.79 | 4300 |
| 2025-02-14 | 50.08 | $51.49 | 19327 |
| 2025-02-13 | 49.92 | $51.40 | 9400 |
| 2025-02-12 | 49.77 | $50.86 | 9400 |
| 2025-02-11 | 49.61 | $50.79 | 5921 |
| 2025-02-10 | 49.44 | $50.70 | 4803 |
| 2025-02-07 | 49.29 | $50.31 | 12000 |
| 2025-02-06 | 49.19 | $50.49 | 1200 |
| 2025-02-05 | 49.09 | $50.30 | 6900 |
| 2025-02-04 | 49.00 | $49.88 | 27845 |
| 2025-02-03 | 48.91 | $49.22 | 4503 |
| 2025-01-31 | 48.85 | $49.78 | 2800 |
| 2025-01-30 | 48.77 | $50.28 | 7324 |
| 2025-01-29 | 48.66 | $49.77 | 2513 |
| 2025-01-28 | 48.58 | $49.75 | 2400 |
| 2025-01-27 | 48.51 | $49.81 | 224547 |
| 2025-01-24 | 48.41 | $49.85 | 5800 |
| 2025-01-23 | 48.32 | $49.52 | 5425 |
| 2025-01-22 | 48.22 | $49.33 | 6600 |
| 2025-01-21 | 48.14 | $49.48 | 3628 |
| 2025-01-17 | 48.04 | $48.57 | 17200 |
| 2025-01-16 | 48.05 | $48.30 | 11800 |
| 2025-01-15 | 48.10 | $48.36 | 21824 |
| 2025-01-14 | 48.16 | $47.72 | 3900 |
| 2025-01-13 | 48.26 | $47.47 | 7312 |
| 2025-01-10 | 48.40 | $47.66 | 2735 |
| 2025-01-08 | 48.51 | $48.28 | 8900 |
| 2025-01-07 | 48.61 | $48.39 | 2025 |
| 2025-01-06 | 48.70 | $48.57 | 5147 |
| 2025-01-03 | 48.79 | $48.16 | 2800 |
| 2025-01-02 | 48.88 | $48.02 | 38509 |
| 2024-12-31 | 48.98 | $48.08 | 7000 |
| 2024-12-30 | 49.07 | $48.08 | 8037 |
| 2024-12-27 | 49.16 | $48.18 | 7142 |
| 2024-12-26 | 49.21 | $48.34 | 38600 |
| 2024-12-24 | 49.24 | $47.89 | 2100 |
| 2024-12-23 | 49.31 | $47.90 | 6602 |
| 2024-12-20 | 49.37 | $47.61 | 8700 |
| 2024-12-19 | 49.43 | $47.67 | 13515 |
| 2024-12-18 | 49.49 | $47.61 | 6500 |
| 2024-12-17 | 49.56 | $48.69 | 2210 |
| 2024-12-16 | 49.57 | $49.28 | 1701 |
| 2024-12-13 | 49.54 | $49.59 | 8200 |
| 2024-12-12 | 49.51 | $49.69 | 5300 |
| 2024-12-11 | 49.46 | $50.22 | 6809 |
| 2024-12-10 | 49.39 | $49.92 | 4400 |
| 2024-12-09 | 49.38 | $50.26 | 4300 |
| 2024-12-06 | 49.36 | $50.20 | 4803 |
| 2024-12-05 | 49.37 | $50.35 | 2600 |
| 2024-12-04 | 49.34 | $50.04 | 2623 |
| 2024-12-03 | 49.35 | $50.09 | 3610 |
| 2024-12-02 | 49.34 | $49.81 | 3000 |
| 2024-11-29 | 49.33 | $49.83 | 7800 |
| 2024-11-27 | 49.32 | $49.30 | 1300 |
| 2024-11-26 | 49.35 | $48.90 | 7400 |
| 2024-11-25 | 49.40 | $49.21 | 5647 |
| 2024-11-22 | 49.46 | $49.07 | 5400 |
| 2024-11-21 | 49.50 | $48.88 | 3700 |
| 2024-11-20 | 49.56 | $48.85 | 21100 |
| 2024-11-19 | 49.61 | $48.93 | 4818 |
| 2024-11-18 | 49.69 | $48.93 | 8700 |
| 2024-11-15 | 49.78 | $48.63 | 3800 |
| 2024-11-14 | 49.91 | $49.10 | 1500 |
| 2024-11-13 | 50.00 | $48.70 | 1319 |
| 2024-11-12 | 50.12 | $48.87 | 2624 |
| 2024-11-11 | 50.22 | $49.69 | 2500 |
| 2024-11-08 | 50.30 | $49.75 | 1702 |
| 2024-11-07 | 50.39 | $50.52 | 5200 |
| 2024-11-06 | 50.43 | $49.66 | 700 |
| 2024-11-05 | 50.51 | $50.29 | 1100 |
| 2024-11-04 | 50.57 | $49.80 | 1349 |
| 2024-11-01 | 50.66 | $49.71 | 6048 |
| 2024-10-31 | 50.76 | $49.60 | 11527 |
| 2024-10-30 | 50.85 | $49.86 | 1100 |
| 2024-10-29 | 50.95 | $50.04 | 5217 |
| 2024-10-28 | 51.05 | $50.27 | 5800 |
| 2024-10-25 | 51.15 | $49.91 | 400 |
| 2024-10-24 | 51.27 | $50.08 | 128 |
| 2024-10-23 | 51.40 | $49.88 | 1000 |
| 2024-10-22 | 51.49 | $50.49 | 1300 |
| 2024-10-21 | 51.56 | $50.70 | 1800 |
| 2024-10-18 | 51.61 | $51.29 | 141 |
| 2024-10-17 | 51.62 | $50.97 | 2700 |
| 2024-10-16 | 51.68 | $51.00 | 907 |
| 2024-10-15 | 51.68 | $50.81 | 1800 |
| 2024-10-14 | 51.69 | $51.44 | 2141 |
| 2024-10-11 | 51.68 | $51.50 | 2200 |
| 2024-10-10 | 51.64 | $51.32 | 600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
70.84
2026-07-17
Close Price
$70.54
Vol: 9800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.28
Average
59.64
Maximum
71.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.84 | $70.54 | 9800 |
| 2026-07-16 | 70.87 | $70.85 | 12301 |
| 2026-07-15 | 70.87 | $71.46 | 6900 |
| 2026-07-14 | 70.81 | $70.81 | 7436 |
| 2026-07-13 | 70.81 | $70.04 | 101742 |
| 2026-07-10 | 70.89 | $71.06 | 7600 |
| 2026-07-09 | 70.87 | $70.31 | 7526 |
| 2026-07-08 | 70.93 | $70.56 | 91800 |
| 2026-07-07 | 70.97 | $70.84 | 15300 |
| 2026-07-06 | 70.98 | $71.83 | 18037 |
| 2026-07-02 | 70.89 | $70.96 | 31300 |
| 2026-07-01 | 70.88 | $70.26 | 113744 |
| 2026-06-30 | 70.95 | $70.00 | 10417 |
| 2026-06-29 | 71.05 | $69.99 | 69130 |
| 2026-06-26 | 71.16 | $70.63 | 207400 |
| 2026-06-25 | 71.21 | $70.09 | 11100 |
| 2026-06-24 | 71.33 | $69.44 | 13100 |
| 2026-06-23 | 71.53 | $69.86 | 23800 |
| 2026-06-22 | 71.71 | $71.80 | 9120 |
| 2026-06-18 | 71.70 | $71.67 | 7305 |
| 2026-06-17 | 71.70 | $71.80 | 10800 |
| 2026-06-16 | 71.69 | $72.45 | 11000 |
| 2026-06-15 | 71.61 | $72.44 | 3822 |
| 2026-06-12 | 71.52 | $72.15 | 8300 |
| 2026-06-11 | 71.46 | $71.70 | 17922 |
| 2026-06-10 | 71.43 | $69.95 | 3705 |
| 2026-06-09 | 71.59 | $70.67 | 11000 |
| 2026-06-08 | 71.69 | $70.55 | 9435 |
| 2026-06-05 | 71.81 | $70.71 | 5500 |
| 2026-06-04 | 71.92 | $72.32 | 3132 |
| 2026-06-03 | 71.88 | $71.95 | 17700 |
| 2026-06-02 | 71.87 | $72.41 | 2427 |
| 2026-06-01 | 71.82 | $72.05 | 6400 |
| 2026-05-29 | 71.79 | $72.63 | 9300 |
| 2026-05-28 | 71.70 | $72.42 | 6708 |
| 2026-05-27 | 71.63 | $72.37 | 8223 |
| 2026-05-26 | 71.55 | $72.67 | 5900 |
| 2026-05-22 | 71.43 | $71.92 | 14300 |
| 2026-05-21 | 71.38 | $72.04 | 2500 |
| 2026-05-20 | 71.31 | $71.94 | 4908 |
| 2026-05-19 | 71.24 | $71.10 | 18100 |
| 2026-05-18 | 71.26 | $71.85 | 4530 |
| 2026-05-15 | 71.20 | $71.26 | 6200 |
| 2026-05-14 | 71.19 | $72.52 | 5900 |
| 2026-05-13 | 71.05 | $72.32 | 6500 |
| 2026-05-12 | 70.92 | $72.11 | 2900 |
| 2026-05-11 | 70.79 | $72.27 | 11700 |
| 2026-05-08 | 70.64 | $72.06 | 2000 |
| 2026-05-07 | 70.49 | $71.60 | 5100 |
| 2026-05-06 | 70.37 | $72.04 | 1637 |
| 2026-05-05 | 70.19 | $70.69 | 2113 |
| 2026-05-04 | 70.14 | $69.90 | 10945 |
| 2026-05-01 | 70.16 | $70.81 | 15348 |
| 2026-04-30 | 70.10 | $71.17 | 8512 |
| 2026-04-29 | 69.98 | $69.35 | 5300 |
| 2026-04-28 | 70.05 | $69.86 | 5500 |
| 2026-04-27 | 70.07 | $70.19 | 3447 |
| 2026-04-24 | 70.06 | $70.35 | 44400 |
| 2026-04-23 | 70.03 | $70.10 | 2400 |
| 2026-04-22 | 70.02 | $70.48 | 5823 |
| 2026-04-21 | 69.97 | $70.43 | 6134 |
| 2026-04-20 | 69.92 | $71.74 | 5201 |
| 2026-04-17 | 69.73 | $71.93 | 7928 |
| 2026-04-16 | 69.50 | $71.44 | 15507 |
| 2026-04-15 | 69.30 | $71.25 | 3800 |
| 2026-04-14 | 69.09 | $71.45 | 5500 |
| 2026-04-13 | 68.84 | $71.26 | 4700 |
| 2026-04-10 | 68.59 | $70.88 | 6100 |
| 2026-04-09 | 68.35 | $70.69 | 5700 |
| 2026-04-08 | 68.10 | $70.74 | 7800 |
| 2026-04-07 | 67.82 | $68.69 | 3800 |
| 2026-04-06 | 67.73 | $68.66 | 29119 |
| 2026-04-02 | 67.63 | $68.05 | 2600 |
| 2026-04-01 | 67.59 | $68.46 | 7600 |
| 2026-03-31 | 67.50 | $67.54 | 6507 |
| 2026-03-30 | 67.49 | $65.68 | 11047 |
| 2026-03-27 | 67.68 | $65.34 | 5918 |
| 2026-03-26 | 67.93 | $65.89 | 8000 |
| 2026-03-25 | 68.15 | $67.11 | 2300 |
| 2026-03-24 | 68.26 | $66.40 | 7200 |
| 2026-03-23 | 68.45 | $66.56 | 9700 |
| 2026-03-20 | 68.65 | $65.17 | 4800 |
| 2026-03-19 | 69.02 | $67.12 | 7904 |
| 2026-03-18 | 69.22 | $67.33 | 5300 |
| 2026-03-17 | 69.41 | $68.27 | 7700 |
| 2026-03-16 | 69.53 | $67.92 | 11617 |
| 2026-03-13 | 69.70 | $67.05 | 7500 |
| 2026-03-12 | 69.98 | $67.81 | 9507 |
| 2026-03-11 | 70.21 | $68.69 | 7000 |
| 2026-03-10 | 70.37 | $69.08 | 12039 |
| 2026-03-09 | 70.51 | $68.77 | 42600 |
| 2026-03-06 | 70.69 | $68.62 | 3306 |
| 2026-03-05 | 70.91 | $69.15 | 7800 |
| 2026-03-04 | 71.10 | $70.34 | 4800 |
| 2026-03-03 | 71.18 | $69.47 | 10327 |
| 2026-03-02 | 71.35 | $71.55 | 79200 |
| 2026-02-27 | 71.33 | $73.10 | 11524 |
| 2026-02-26 | 71.15 | $73.10 | 15400 |
| 2026-02-25 | 70.94 | $73.00 | 6600 |
| 2026-02-24 | 70.73 | $72.36 | 37724 |
| 2026-02-23 | 70.55 | $72.20 | 6400 |
| 2026-02-20 | 70.38 | $72.14 | 3500 |
| 2026-02-19 | 70.20 | $71.87 | 11300 |
| 2026-02-18 | 70.02 | $71.64 | 3443 |
| 2026-02-17 | 69.85 | $71.74 | 7600 |
| 2026-02-13 | 69.65 | $71.66 | 6200 |
| 2026-02-12 | 69.44 | $71.35 | 7309 |
| 2026-02-11 | 69.24 | $71.92 | 7838 |
| 2026-02-10 | 68.96 | $71.74 | 12500 |
| 2026-02-09 | 68.66 | $71.32 | 16200 |
| 2026-02-06 | 68.38 | $70.20 | 10548 |
| 2026-02-05 | 68.19 | $68.84 | 11300 |
| 2026-02-04 | 68.12 | $69.94 | 19400 |
| 2026-02-03 | 67.93 | $69.53 | 20500 |
| 2026-02-02 | 67.76 | $68.87 | 27117 |
| 2026-01-30 | 67.65 | $68.67 | 12309 |
| 2026-01-29 | 67.54 | $69.82 | 9400 |
| 2026-01-28 | 67.30 | $69.41 | 16726 |
| 2026-01-27 | 67.08 | $70.03 | 24800 |
| 2026-01-26 | 66.77 | $68.88 | 9940 |
| 2026-01-23 | 66.54 | $68.55 | 6523 |
| 2026-01-22 | 66.33 | $68.03 | 6735 |
| 2026-01-21 | 66.15 | $67.44 | 8600 |
| 2026-01-20 | 66.02 | $66.74 | 16114 |
| 2026-01-16 | 65.94 | $67.31 | 8700 |
| 2026-01-15 | 65.80 | $67.16 | 11139 |
| 2026-01-14 | 65.65 | $67.13 | 9549 |
| 2026-01-13 | 65.50 | $66.68 | 12300 |
| 2026-01-12 | 65.38 | $67.08 | 10332 |
| 2026-01-09 | 65.20 | $66.66 | 7744 |
| 2026-01-08 | 65.04 | $66.25 | 48139 |
| 2026-01-07 | 64.91 | $66.00 | 10100 |
| 2026-01-06 | 64.80 | $66.42 | 24800 |
| 2026-01-05 | 64.63 | $66.12 | 9900 |
| 2026-01-02 | 64.47 | $65.54 | 69625 |
| 2025-12-31 | 64.36 | $65.07 | 3500 |
| 2025-12-30 | 64.29 | $65.25 | 2900 |
| 2025-12-29 | 64.18 | $65.07 | 5000 |
| 2025-12-26 | 64.09 | $65.25 | 1300 |
| 2025-12-24 | 63.97 | $65.19 | 3200 |
| 2025-12-23 | 63.84 | $65.18 | 21500 |
| 2025-12-22 | 63.70 | $64.79 | 9200 |
| 2025-12-19 | 63.58 | $64.40 | 6100 |
| 2025-12-18 | 63.50 | $64.05 | 5639 |
| 2025-12-17 | 63.44 | $63.73 | 7601 |
| 2025-12-16 | 63.41 | $64.04 | 7705 |
| 2025-12-15 | 63.34 | $64.81 | 5400 |
| 2025-12-12 | 63.19 | $64.42 | 3700 |
| 2025-12-11 | 63.06 | $64.60 | 5700 |
| 2025-12-10 | 62.90 | $64.26 | 4000 |
| 2025-12-09 | 62.75 | $63.64 | 3848 |
| 2025-12-08 | 62.66 | $63.68 | 2133 |
| 2025-12-05 | 62.55 | $63.82 | 4200 |
| 2025-12-04 | 62.42 | $63.66 | 2700 |
| 2025-12-03 | 62.29 | $63.60 | 4713 |
| 2025-12-02 | 62.15 | $63.14 | 2900 |
| 2025-12-01 | 62.05 | $63.16 | 40304 |
| 2025-11-28 | 61.93 | $63.44 | 806 |
| 2025-11-26 | 61.77 | $62.95 | 1800 |
| 2025-11-25 | 61.65 | $62.21 | 4300 |
| 2025-11-24 | 61.59 | $61.38 | 4000 |
| 2025-11-21 | 61.61 | $61.12 | 5900 |
| 2025-11-20 | 61.66 | $60.35 | 8338 |
| 2025-11-19 | 61.80 | $61.10 | 5100 |
| 2025-11-18 | 61.88 | $61.20 | 5100 |
| 2025-11-17 | 61.95 | $61.84 | 3015 |
| 2025-11-14 | 61.96 | $62.40 | 4045 |
| 2025-11-13 | 61.91 | $62.64 | 6200 |
| 2025-11-12 | 61.84 | $63.00 | 7100 |
| 2025-11-11 | 61.71 | $62.68 | 2522 |
| 2025-11-10 | 61.61 | $62.37 | 6400 |
| 2025-11-07 | 61.53 | $61.62 | 4200 |
| 2025-11-06 | 61.52 | $61.16 | 3243 |
| 2025-11-05 | 61.56 | $61.29 | 4913 |
| 2025-11-04 | 61.59 | $61.05 | 21000 |
| 2025-11-03 | 61.65 | $61.44 | 5800 |
| 2025-10-31 | 61.67 | $61.54 | 8800 |
| 2025-10-30 | 61.68 | $61.77 | 2913 |
| 2025-10-29 | 61.67 | $61.89 | 3140 |
| 2025-10-28 | 61.65 | $62.26 | 2200 |
| 2025-10-27 | 61.59 | $62.34 | 2031 |
| 2025-10-24 | 61.51 | $62.13 | 1400 |
| 2025-10-23 | 61.44 | $61.95 | 2647 |
| 2025-10-22 | 61.39 | $61.43 | 2400 |
| 2025-10-21 | 61.39 | $61.25 | 2602 |
| 2025-10-20 | 61.40 | $61.89 | 900 |
| 2025-10-17 | 61.35 | $61.50 | 12211 |
| 2025-10-16 | 61.33 | $61.55 | 2249 |
| 2025-10-15 | 61.31 | $61.38 | 3516 |
| 2025-10-14 | 61.30 | $61.06 | 1408 |
| 2025-10-13 | 61.33 | $60.85 | 2900 |
| 2025-10-10 | 61.38 | $60.27 | 9717 |
| 2025-10-09 | 61.49 | $61.46 | 3500 |
| 2025-10-08 | 61.50 | $61.89 | 3910 |
| 2025-10-07 | 61.46 | $61.77 | 2716 |
| 2025-10-06 | 61.42 | $62.29 | 3400 |
| 2025-10-03 | 61.33 | $62.16 | 3912 |
| 2025-10-02 | 61.24 | $61.70 | 2323 |
| 2025-10-01 | 61.20 | $61.78 | 30000 |
| 2025-09-30 | 61.13 | $61.53 | 4745 |
| 2025-09-29 | 61.09 | $61.27 | 2735 |
| 2025-09-26 | 61.07 | $61.12 | 7309 |
| 2025-09-25 | 61.07 | $60.71 | 10400 |
| 2025-09-24 | 61.11 | $61.05 | 2400 |
| 2025-09-23 | 61.11 | $61.41 | 1511 |
| 2025-09-22 | 61.08 | $61.68 | 4645 |
| 2025-09-19 | 61.02 | $61.44 | 3500 |
| 2025-09-18 | 60.97 | $61.60 | 6132 |
| 2025-09-17 | 60.91 | $61.54 | 3013 |
| 2025-09-16 | 60.84 | $61.82 | 7300 |
| 2025-09-15 | 60.74 | $61.96 | 8300 |
| 2025-09-12 | 60.61 | $61.56 | 4800 |
| 2025-09-11 | 60.51 | $61.76 | 4300 |
| 2025-09-10 | 60.38 | $61.18 | 8100 |
| 2025-09-09 | 60.29 | $61.14 | 4900 |
| 2025-09-08 | 60.21 | $61.32 | 5200 |
| 2025-09-05 | 60.09 | $60.70 | 4700 |
| 2025-09-04 | 60.02 | $60.35 | 6500 |
| 2025-09-03 | 59.99 | $60.08 | 13200 |
| 2025-09-02 | 59.98 | $59.92 | 10000 |
| 2025-08-29 | 59.99 | $60.50 | 5400 |
| 2025-08-28 | 59.93 | $60.63 | 4628 |
| 2025-08-27 | 59.86 | $60.44 | 1322 |
| 2025-08-26 | 59.80 | $60.59 | 6700 |
| 2025-08-25 | 59.71 | $60.56 | 2300 |
| 2025-08-22 | 59.62 | $61.29 | 2700 |
| 2025-08-21 | 59.45 | $60.25 | 5700 |
| 2025-08-20 | 59.36 | $60.43 | 2841 |
| 2025-08-19 | 59.25 | $60.23 | 5900 |
| 2025-08-18 | 59.15 | $60.20 | 5307 |
| 2025-08-15 | 59.04 | $60.27 | 3400 |
| 2025-08-14 | 58.91 | $60.03 | 6300 |
| 2025-08-13 | 58.79 | $60.08 | 3028 |
| 2025-08-12 | 58.65 | $59.91 | 4900 |
| 2025-08-11 | 58.52 | $59.20 | 3840 |
| 2025-08-08 | 58.45 | $59.40 | 4907 |
| 2025-08-07 | 58.35 | $59.18 | 5500 |
| 2025-08-06 | 58.26 | $58.85 | 1307 |
| 2025-08-05 | 58.20 | $58.43 | 4200 |
| 2025-08-04 | 58.18 | $58.39 | 4136 |
| 2025-08-01 | 58.16 | $57.62 | 21928 |
| 2025-07-31 | 58.21 | $57.74 | 4200 |
| 2025-07-30 | 58.26 | $57.82 | 3910 |
| 2025-07-29 | 58.31 | $58.38 | 19114 |
| 2025-07-28 | 58.30 | $58.33 | 7444 |
| 2025-07-25 | 58.30 | $59.31 | 2017 |
| 2025-07-24 | 58.19 | $59.38 | 5832 |
| 2025-07-23 | 58.07 | $59.83 | 4100 |
| 2025-07-22 | 57.88 | $58.63 | 1900 |
| 2025-07-21 | 57.80 | $58.09 | 3314 |
| 2025-07-18 | 57.77 | $57.71 | 5204 |
| 2025-07-17 | 57.78 | $57.95 | 3812 |
| 2025-07-16 | 57.76 | $57.94 | 4340 |
| 2025-07-15 | 57.74 | $57.66 | 14800 |
| 2025-07-14 | 57.75 | $58.19 | 7400 |
| 2025-07-11 | 57.70 | $58.18 | 3519 |
| 2025-07-10 | 57.65 | $58.54 | 2115 |
| 2025-07-09 | 57.56 | $58.53 | 10200 |
| 2025-07-08 | 57.45 | $58.15 | 3118 |
| 2025-07-07 | 57.38 | $57.65 | 11214 |
| 2025-07-03 | 57.35 | $58.24 | 17200 |
| 2025-07-02 | 57.26 | $58.22 | 5900 |
| 2025-07-01 | 57.16 | $57.96 | 11221 |
| 2025-06-30 | 57.07 | $58.05 | 76700 |
| 2025-06-27 | 56.97 | $57.73 | 11332 |
| 2025-06-26 | 56.89 | $57.37 | 2301 |
| 2025-06-25 | 56.84 | $56.59 | 14800 |
| 2025-06-24 | 56.87 | $56.77 | 9133 |
| 2025-06-23 | 56.88 | $56.99 | 3200 |
| 2025-06-20 | 56.86 | $56.60 | 1700 |
| 2025-06-18 | 56.89 | $57.13 | 10731 |
| 2025-06-17 | 56.87 | $57.14 | 12800 |
| 2025-06-16 | 56.84 | $57.73 | 8522 |
| 2025-06-13 | 56.74 | $57.60 | 14114 |
| 2025-06-12 | 56.65 | $58.09 | 1900 |
| 2025-06-11 | 56.50 | $57.62 | 1700 |
| 2025-06-10 | 56.39 | $57.49 | 1500 |
| 2025-06-09 | 56.27 | $57.37 | 7527 |
| 2025-06-06 | 56.15 | $57.48 | 7503 |
| 2025-06-05 | 56.01 | $57.32 | 3200 |
| 2025-06-04 | 55.88 | $57.31 | 800 |
| 2025-06-03 | 55.72 | $56.99 | 2700 |
| 2025-06-02 | 55.59 | $57.46 | 24304 |
| 2025-05-30 | 55.40 | $56.69 | 5605 |
| 2025-05-29 | 55.26 | $56.60 | 12539 |
| 2025-05-28 | 55.12 | $56.45 | 3411 |
| 2025-05-27 | 54.98 | $56.89 | 8800 |
| 2025-05-23 | 54.78 | $56.13 | 5500 |
| 2025-05-22 | 54.63 | $55.91 | 22300 |
| 2025-05-21 | 54.50 | $55.94 | 5602 |
| 2025-05-20 | 54.35 | $56.20 | 4100 |
| 2025-05-19 | 54.15 | $55.77 | 23338 |
| 2025-05-16 | 53.98 | $55.36 | 304 |
| 2025-05-15 | 53.84 | $55.24 | 4800 |
| 2025-05-14 | 53.69 | $54.76 | 4740 |
| 2025-05-13 | 53.58 | $55.39 | 2600 |
| 2025-05-12 | 53.39 | $54.78 | 6121 |
| 2025-05-09 | 53.24 | $54.65 | 1600 |
| 2025-05-08 | 53.09 | $54.37 | 1400 |
| 2025-05-07 | 52.96 | $54.47 | 3700 |
| 2025-05-06 | 52.80 | $54.66 | 1100 |
| 2025-05-05 | 52.60 | $54.46 | 1840 |
| 2025-05-02 | 52.40 | $54.26 | 2310 |
| 2025-05-01 | 52.21 | $53.65 | 3200 |
| 2025-04-30 | 52.06 | $53.71 | 3147 |
| 2025-04-29 | 51.88 | $53.73 | 4500 |
| 2025-04-28 | 51.69 | $53.65 | 4300 |
| 2025-04-25 | 51.48 | $53.19 | 4248 |
| 2025-04-24 | 51.30 | $53.03 | 424 |
| 2025-04-23 | 51.12 | $52.42 | 2502 |
| 2025-04-22 | 50.98 | $52.44 | 509 |
| 2025-04-21 | 50.83 | $51.60 | 19400 |
| 2025-04-17 | 50.75 | $51.78 | 3902 |
| 2025-04-16 | 50.64 | $51.12 | 1800 |
| 2025-04-15 | 50.59 | $50.98 | 9600 |
| 2025-04-14 | 50.55 | $50.88 | 1200 |
| 2025-04-11 | 50.51 | $50.36 | 7700 |
| 2025-04-10 | 50.53 | $48.90 | 3810 |
| 2025-04-09 | 50.70 | $49.73 | 5300 |
| 2025-04-08 | 50.80 | $46.30 | 33617 |
| 2025-04-07 | 51.28 | $46.19 | 35609 |
| 2025-04-04 | 51.81 | $48.03 | 29000 |
| 2025-04-03 | 52.21 | $50.81 | 8220 |
| 2025-04-02 | 52.36 | $51.93 | 6700 |
| 2025-04-01 | 52.41 | $51.83 | 3502 |
| 2025-03-31 | 52.47 | $51.89 | 5300 |
| 2025-03-28 | 52.53 | $52.33 | 5315 |
| 2025-03-27 | 52.55 | $52.84 | 35047 |
| 2025-03-26 | 52.52 | $52.70 | 27100 |
| 2025-03-25 | 52.50 | $53.18 | 8900 |
| 2025-03-24 | 52.42 | $52.96 | 16600 |
| 2025-03-21 | 52.37 | $52.95 | 2800 |
| 2025-03-20 | 52.31 | $53.26 | 9700 |
| 2025-03-19 | 52.21 | $53.66 | 2536 |
| 2025-03-18 | 52.05 | $53.50 | 935 |
| 2025-03-17 | 51.90 | $53.42 | 2800 |
| 2025-03-14 | 51.74 | $52.85 | 400 |
| 2025-03-13 | 51.63 | $51.97 | 5900 |
| 2025-03-12 | 51.59 | $52.22 | 2610 |
| 2025-03-11 | 51.52 | $51.96 | 13442 |
| 2025-03-10 | 51.48 | $52.03 | 8511 |
| 2025-03-07 | 51.42 | $53.15 | 12348 |
| 2025-03-06 | 51.24 | $52.43 | 3440 |
| 2025-03-05 | 51.11 | $52.59 | 1549 |
| 2025-03-04 | 50.95 | $51.22 | 11410 |
| 2025-03-03 | 50.93 | $51.42 | 10300 |
| 2025-02-28 | 50.88 | $51.04 | 2900 |
| 2025-02-27 | 50.86 | $51.08 | 8700 |
| 2025-02-26 | 50.83 | $51.68 | 8600 |
| 2025-02-25 | 50.75 | $51.55 | 4216 |
| 2025-02-24 | 50.66 | $51.28 | 3400 |
| 2025-02-21 | 50.60 | $51.24 | 11000 |
| 2025-02-20 | 50.53 | $51.67 | 12500 |
| 2025-02-19 | 50.41 | $51.35 | 3500 |
| 2025-02-18 | 50.31 | $51.79 | 4300 |
| 2025-02-14 | 50.15 | $51.49 | 19327 |
| 2025-02-13 | 50.01 | $51.40 | 9400 |
| 2025-02-12 | 49.87 | $50.86 | 9400 |
| 2025-02-11 | 49.76 | $50.79 | 5921 |
| 2025-02-10 | 49.65 | $50.70 | 4803 |
| 2025-02-07 | 49.54 | $50.31 | 12000 |
| 2025-02-06 | 49.46 | $50.49 | 1200 |
| 2025-02-05 | 49.35 | $50.30 | 6900 |
| 2025-02-04 | 49.25 | $49.88 | 27845 |
| 2025-02-03 | 49.19 | $49.22 | 4503 |
| 2025-01-31 | 49.18 | $49.78 | 2800 |
| 2025-01-30 | 49.12 | $50.28 | 7324 |
| 2025-01-29 | 49.00 | $49.77 | 2513 |
| 2025-01-28 | 48.92 | $49.75 | 2400 |
| 2025-01-27 | 48.83 | $49.81 | 224547 |
| 2025-01-24 | 48.73 | $49.85 | 5800 |
| 2025-01-23 | 48.61 | $49.52 | 5425 |
| 2025-01-22 | 48.51 | $49.33 | 6600 |
| 2025-01-21 | 48.43 | $49.48 | 3628 |
| 2025-01-17 | 48.31 | $48.57 | 17200 |
| 2025-01-16 | 48.29 | $48.30 | 11800 |
| 2025-01-15 | 48.29 | $48.36 | 21824 |
| 2025-01-14 | 48.28 | $47.72 | 3900 |
| 2025-01-13 | 48.34 | $47.47 | 7312 |
| 2025-01-10 | 48.43 | $47.66 | 2735 |
| 2025-01-08 | 48.51 | $48.28 | 8900 |
| 2025-01-07 | 48.53 | $48.39 | 2025 |
| 2025-01-06 | 48.55 | $48.57 | 5147 |
| 2025-01-03 | 48.55 | $48.16 | 2800 |
| 2025-01-02 | 48.59 | $48.02 | 38509 |
| 2024-12-31 | 48.65 | $48.08 | 7000 |
| 2024-12-30 | 48.71 | $48.08 | 8037 |
| 2024-12-27 | 48.77 | $48.18 | 7142 |
| 2024-12-26 | 48.84 | $48.34 | 38600 |
| 2024-12-24 | 48.89 | $47.89 | 2100 |
| 2024-12-23 | 48.99 | $47.90 | 6602 |
| 2024-12-20 | 49.11 | $47.61 | 8700 |
| 2024-12-19 | 49.27 | $47.67 | 13515 |
| 2024-12-18 | 49.44 | $47.61 | 6500 |
| 2024-12-17 | 49.63 | $48.69 | 2210 |
| 2024-12-16 | 49.73 | $49.28 | 1701 |
| 2024-12-13 | 49.77 | $49.59 | 8200 |
| 2024-12-12 | 49.79 | $49.69 | 5300 |
| 2024-12-11 | 49.80 | $50.22 | 6809 |
| 2024-12-10 | 49.76 | $49.92 | 4400 |
| 2024-12-09 | 49.74 | $50.26 | 4300 |
| 2024-12-06 | 49.69 | $50.20 | 4803 |
| 2024-12-05 | 49.63 | $50.35 | 2600 |
| 2024-12-04 | 49.56 | $50.04 | 2623 |
| 2024-12-03 | 49.51 | $50.09 | 3610 |
| 2024-12-02 | 49.45 | $49.81 | 3000 |
| 2024-11-29 | 49.41 | $49.83 | 7800 |
| 2024-11-27 | 49.36 | $49.30 | 1300 |
| 2024-11-26 | 49.37 | $48.90 | 7400 |
| 2024-11-25 | 49.42 | $49.21 | 5647 |
| 2024-11-22 | 49.44 | $49.07 | 5400 |
| 2024-11-21 | 49.48 | $48.88 | 3700 |
| 2024-11-20 | 49.54 | $48.85 | 21100 |
| 2024-11-19 | 49.62 | $48.93 | 4818 |
| 2024-11-18 | 49.69 | $48.93 | 8700 |
| 2024-11-15 | 49.77 | $48.63 | 3800 |
| 2024-11-14 | 49.89 | $49.10 | 1500 |
| 2024-11-13 | 49.97 | $48.70 | 1319 |
| 2024-11-12 | 50.11 | $48.87 | 2624 |
| 2024-11-11 | 50.24 | $49.69 | 2500 |
| 2024-11-08 | 50.30 | $49.75 | 1702 |
| 2024-11-07 | 50.35 | $50.52 | 5200 |
| 2024-11-06 | 50.34 | $49.66 | 700 |
| 2024-11-05 | 50.41 | $50.29 | 1100 |
| 2024-11-04 | 50.42 | $49.80 | 1349 |
| 2024-11-01 | 50.48 | $49.71 | 6048 |
| 2024-10-31 | 50.56 | $49.60 | 11527 |
| 2024-10-30 | 50.67 | $49.86 | 1100 |
| 2024-10-29 | 50.75 | $50.04 | 5217 |
| 2024-10-28 | 50.83 | $50.27 | 5800 |
| 2024-10-25 | 50.88 | $49.91 | 400 |
| 2024-10-24 | 50.99 | $50.08 | 128 |
| 2024-10-23 | 51.08 | $49.88 | 1000 |
| 2024-10-22 | 51.21 | $50.49 | 1300 |
| 2024-10-21 | 51.29 | $50.70 | 1800 |
| 2024-10-18 | 51.35 | $51.29 | 141 |
| 2024-10-17 | 51.35 | $50.97 | 2700 |
| 2024-10-16 | 51.39 | $51.00 | 907 |
| 2024-10-15 | 51.43 | $50.81 | 1800 |
| 2024-10-14 | 51.50 | $51.44 | 2141 |
| 2024-10-11 | 51.51 | $51.50 | 2200 |
| 2024-10-10 | 51.51 | $51.32 | 600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
70.69
2026-07-17
Close Price
$70.54
Vol: 9800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.03
Average
59.78
Maximum
72.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.69 | $70.54 | 9800 |
| 2026-07-16 | 70.70 | $70.85 | 12301 |
| 2026-07-15 | 70.70 | $71.46 | 6900 |
| 2026-07-14 | 70.64 | $70.81 | 7436 |
| 2026-07-13 | 70.65 | $70.04 | 101742 |
| 2026-07-10 | 70.74 | $71.06 | 7600 |
| 2026-07-09 | 70.73 | $70.31 | 7526 |
| 2026-07-08 | 70.79 | $70.56 | 91800 |
| 2026-07-07 | 70.83 | $70.84 | 15300 |
| 2026-07-06 | 70.84 | $71.83 | 18037 |
| 2026-07-02 | 70.75 | $70.96 | 31300 |
| 2026-07-01 | 70.76 | $70.26 | 113744 |
| 2026-06-30 | 70.84 | $70.00 | 10417 |
| 2026-06-29 | 70.96 | $69.99 | 69130 |
| 2026-06-26 | 71.09 | $70.63 | 207400 |
| 2026-06-25 | 71.17 | $70.09 | 11100 |
| 2026-06-24 | 71.31 | $69.44 | 13100 |
| 2026-06-23 | 71.53 | $69.86 | 23800 |
| 2026-06-22 | 71.72 | $71.80 | 9120 |
| 2026-06-18 | 71.72 | $71.67 | 7305 |
| 2026-06-17 | 71.74 | $71.80 | 10800 |
| 2026-06-16 | 71.74 | $72.45 | 11000 |
| 2026-06-15 | 71.68 | $72.44 | 3822 |
| 2026-06-12 | 71.61 | $72.15 | 8300 |
| 2026-06-11 | 71.57 | $71.70 | 17922 |
| 2026-06-10 | 71.58 | $69.95 | 3705 |
| 2026-06-09 | 71.76 | $70.67 | 11000 |
| 2026-06-08 | 71.89 | $70.55 | 9435 |
| 2026-06-05 | 72.03 | $70.71 | 5500 |
| 2026-06-04 | 72.16 | $72.32 | 3132 |
| 2026-06-03 | 72.14 | $71.95 | 17700 |
| 2026-06-02 | 72.15 | $72.41 | 2427 |
| 2026-06-01 | 72.10 | $72.05 | 6400 |
| 2026-05-29 | 72.07 | $72.63 | 9300 |
| 2026-05-28 | 71.99 | $72.42 | 6708 |
| 2026-05-27 | 71.91 | $72.37 | 8223 |
| 2026-05-26 | 71.83 | $72.67 | 5900 |
| 2026-05-22 | 71.70 | $71.92 | 14300 |
| 2026-05-21 | 71.64 | $72.04 | 2500 |
| 2026-05-20 | 71.56 | $71.94 | 4908 |
| 2026-05-19 | 71.48 | $71.10 | 18100 |
| 2026-05-18 | 71.47 | $71.85 | 4530 |
| 2026-05-15 | 71.40 | $71.26 | 6200 |
| 2026-05-14 | 71.38 | $72.52 | 5900 |
| 2026-05-13 | 71.24 | $72.32 | 6500 |
| 2026-05-12 | 71.12 | $72.11 | 2900 |
| 2026-05-11 | 71.01 | $72.27 | 11700 |
| 2026-05-08 | 70.88 | $72.06 | 2000 |
| 2026-05-07 | 70.76 | $71.60 | 5100 |
| 2026-05-06 | 70.68 | $72.04 | 1637 |
| 2026-05-05 | 70.56 | $70.69 | 2113 |
| 2026-05-04 | 70.55 | $69.90 | 10945 |
| 2026-05-01 | 70.62 | $70.81 | 15348 |
| 2026-04-30 | 70.58 | $71.17 | 8512 |
| 2026-04-29 | 70.50 | $69.35 | 5300 |
| 2026-04-28 | 70.58 | $69.86 | 5500 |
| 2026-04-27 | 70.60 | $70.19 | 3447 |
| 2026-04-24 | 70.55 | $70.35 | 44400 |
| 2026-04-23 | 70.48 | $70.10 | 2400 |
| 2026-04-22 | 70.41 | $70.48 | 5823 |
| 2026-04-21 | 70.29 | $70.43 | 6134 |
| 2026-04-20 | 70.15 | $71.74 | 5201 |
| 2026-04-17 | 69.85 | $71.93 | 7928 |
| 2026-04-16 | 69.52 | $71.44 | 15507 |
| 2026-04-15 | 69.21 | $71.25 | 3800 |
| 2026-04-14 | 68.91 | $71.45 | 5500 |
| 2026-04-13 | 68.57 | $71.26 | 4700 |
| 2026-04-10 | 68.23 | $70.88 | 6100 |
| 2026-04-09 | 67.91 | $70.69 | 5700 |
| 2026-04-08 | 67.60 | $70.74 | 7800 |
| 2026-04-07 | 67.27 | $68.69 | 3800 |
| 2026-04-06 | 67.15 | $68.66 | 29119 |
| 2026-04-02 | 67.02 | $68.05 | 2600 |
| 2026-04-01 | 66.96 | $68.46 | 7600 |
| 2026-03-31 | 66.87 | $67.54 | 6507 |
| 2026-03-30 | 66.87 | $65.68 | 11047 |
| 2026-03-27 | 67.08 | $65.34 | 5918 |
| 2026-03-26 | 67.36 | $65.89 | 8000 |
| 2026-03-25 | 67.62 | $67.11 | 2300 |
| 2026-03-24 | 67.79 | $66.40 | 7200 |
| 2026-03-23 | 68.06 | $66.56 | 9700 |
| 2026-03-20 | 68.34 | $65.17 | 4800 |
| 2026-03-19 | 68.79 | $67.12 | 7904 |
| 2026-03-18 | 69.07 | $67.33 | 5300 |
| 2026-03-17 | 69.36 | $68.27 | 7700 |
| 2026-03-16 | 69.57 | $67.92 | 11617 |
| 2026-03-13 | 69.83 | $67.05 | 7500 |
| 2026-03-12 | 70.19 | $67.81 | 9507 |
| 2026-03-11 | 70.51 | $68.69 | 7000 |
| 2026-03-10 | 70.75 | $69.08 | 12039 |
| 2026-03-09 | 70.96 | $68.77 | 42600 |
| 2026-03-06 | 71.22 | $68.62 | 3306 |
| 2026-03-05 | 71.49 | $69.15 | 7800 |
| 2026-03-04 | 71.71 | $70.34 | 4800 |
| 2026-03-03 | 71.81 | $69.47 | 10327 |
| 2026-03-02 | 71.99 | $71.55 | 79200 |
| 2026-02-27 | 71.97 | $73.10 | 11524 |
| 2026-02-26 | 71.78 | $73.10 | 15400 |
| 2026-02-25 | 71.57 | $73.00 | 6600 |
| 2026-02-24 | 71.35 | $72.36 | 37724 |
| 2026-02-23 | 71.19 | $72.20 | 6400 |
| 2026-02-20 | 71.01 | $72.14 | 3500 |
| 2026-02-19 | 70.83 | $71.87 | 11300 |
| 2026-02-18 | 70.65 | $71.64 | 3443 |
| 2026-02-17 | 70.47 | $71.74 | 7600 |
| 2026-02-13 | 70.26 | $71.66 | 6200 |
| 2026-02-12 | 70.03 | $71.35 | 7309 |
| 2026-02-11 | 69.81 | $71.92 | 7838 |
| 2026-02-10 | 69.52 | $71.74 | 12500 |
| 2026-02-09 | 69.22 | $71.32 | 16200 |
| 2026-02-06 | 68.93 | $70.20 | 10548 |
| 2026-02-05 | 68.74 | $68.84 | 11300 |
| 2026-02-04 | 68.66 | $69.94 | 19400 |
| 2026-02-03 | 68.46 | $69.53 | 20500 |
| 2026-02-02 | 68.28 | $68.87 | 27117 |
| 2026-01-30 | 68.15 | $68.67 | 12309 |
| 2026-01-29 | 68.02 | $69.82 | 9400 |
| 2026-01-28 | 67.76 | $69.41 | 16726 |
| 2026-01-27 | 67.52 | $70.03 | 24800 |
| 2026-01-26 | 67.20 | $68.88 | 9940 |
| 2026-01-23 | 66.96 | $68.55 | 6523 |
| 2026-01-22 | 66.75 | $68.03 | 6735 |
| 2026-01-21 | 66.57 | $67.44 | 8600 |
| 2026-01-20 | 66.43 | $66.74 | 16114 |
| 2026-01-16 | 66.34 | $67.31 | 8700 |
| 2026-01-15 | 66.18 | $67.16 | 11139 |
| 2026-01-14 | 66.02 | $67.13 | 9549 |
| 2026-01-13 | 65.86 | $66.68 | 12300 |
| 2026-01-12 | 65.72 | $67.08 | 10332 |
| 2026-01-09 | 65.54 | $66.66 | 7744 |
| 2026-01-08 | 65.38 | $66.25 | 48139 |
| 2026-01-07 | 65.25 | $66.00 | 10100 |
| 2026-01-06 | 65.13 | $66.42 | 24800 |
| 2026-01-05 | 64.97 | $66.12 | 9900 |
| 2026-01-02 | 64.81 | $65.54 | 69625 |
| 2025-12-31 | 64.71 | $65.07 | 3500 |
| 2025-12-30 | 64.64 | $65.25 | 2900 |
| 2025-12-29 | 64.54 | $65.07 | 5000 |
| 2025-12-26 | 64.45 | $65.25 | 1300 |
| 2025-12-24 | 64.33 | $65.19 | 3200 |
| 2025-12-23 | 64.21 | $65.18 | 21500 |
| 2025-12-22 | 64.07 | $64.79 | 9200 |
| 2025-12-19 | 63.94 | $64.40 | 6100 |
| 2025-12-18 | 63.84 | $64.05 | 5639 |
| 2025-12-17 | 63.75 | $63.73 | 7601 |
| 2025-12-16 | 63.69 | $64.04 | 7705 |
| 2025-12-15 | 63.58 | $64.81 | 5400 |
| 2025-12-12 | 63.39 | $64.42 | 3700 |
| 2025-12-11 | 63.23 | $64.60 | 5700 |
| 2025-12-10 | 63.04 | $64.26 | 4000 |
| 2025-12-09 | 62.88 | $63.64 | 3848 |
| 2025-12-08 | 62.77 | $63.68 | 2133 |
| 2025-12-05 | 62.64 | $63.82 | 4200 |
| 2025-12-04 | 62.49 | $63.66 | 2700 |
| 2025-12-03 | 62.35 | $63.60 | 4713 |
| 2025-12-02 | 62.20 | $63.14 | 2900 |
| 2025-12-01 | 62.08 | $63.16 | 40304 |
| 2025-11-28 | 61.95 | $63.44 | 806 |
| 2025-11-26 | 61.79 | $62.95 | 1800 |
| 2025-11-25 | 61.68 | $62.21 | 4300 |
| 2025-11-24 | 61.63 | $61.38 | 4000 |
| 2025-11-21 | 61.66 | $61.12 | 5900 |
| 2025-11-20 | 61.73 | $60.35 | 8338 |
| 2025-11-19 | 61.87 | $61.10 | 5100 |
| 2025-11-18 | 61.95 | $61.20 | 5100 |
| 2025-11-17 | 62.02 | $61.84 | 3015 |
| 2025-11-14 | 62.02 | $62.40 | 4045 |
| 2025-11-13 | 61.97 | $62.64 | 6200 |
| 2025-11-12 | 61.89 | $63.00 | 7100 |
| 2025-11-11 | 61.77 | $62.68 | 2522 |
| 2025-11-10 | 61.67 | $62.37 | 6400 |
| 2025-11-07 | 61.60 | $61.62 | 4200 |
| 2025-11-06 | 61.58 | $61.16 | 3243 |
| 2025-11-05 | 61.62 | $61.29 | 4913 |
| 2025-11-04 | 61.64 | $61.05 | 21000 |
| 2025-11-03 | 61.69 | $61.44 | 5800 |
| 2025-10-31 | 61.71 | $61.54 | 8800 |
| 2025-10-30 | 61.72 | $61.77 | 2913 |
| 2025-10-29 | 61.71 | $61.89 | 3140 |
| 2025-10-28 | 61.69 | $62.26 | 2200 |
| 2025-10-27 | 61.62 | $62.34 | 2031 |
| 2025-10-24 | 61.55 | $62.13 | 1400 |
| 2025-10-23 | 61.49 | $61.95 | 2647 |
| 2025-10-22 | 61.44 | $61.43 | 2400 |
| 2025-10-21 | 61.44 | $61.25 | 2602 |
| 2025-10-20 | 61.46 | $61.89 | 900 |
| 2025-10-17 | 61.41 | $61.50 | 12211 |
| 2025-10-16 | 61.41 | $61.55 | 2249 |
| 2025-10-15 | 61.39 | $61.38 | 3516 |
| 2025-10-14 | 61.40 | $61.06 | 1408 |
| 2025-10-13 | 61.44 | $60.85 | 2900 |
| 2025-10-10 | 61.50 | $60.27 | 9717 |
| 2025-10-09 | 61.63 | $61.46 | 3500 |
| 2025-10-08 | 61.64 | $61.89 | 3910 |
| 2025-10-07 | 61.61 | $61.77 | 2716 |
| 2025-10-06 | 61.59 | $62.29 | 3400 |
| 2025-10-03 | 61.51 | $62.16 | 3912 |
| 2025-10-02 | 61.44 | $61.70 | 2323 |
| 2025-10-01 | 61.41 | $61.78 | 30000 |
| 2025-09-30 | 61.36 | $61.53 | 4745 |
| 2025-09-29 | 61.32 | $61.27 | 2735 |
| 2025-09-26 | 61.31 | $61.12 | 7309 |
| 2025-09-25 | 61.31 | $60.71 | 10400 |
| 2025-09-24 | 61.35 | $61.05 | 2400 |
| 2025-09-23 | 61.35 | $61.41 | 1511 |
| 2025-09-22 | 61.32 | $61.68 | 4645 |
| 2025-09-19 | 61.25 | $61.44 | 3500 |
| 2025-09-18 | 61.21 | $61.60 | 6132 |
| 2025-09-17 | 61.14 | $61.54 | 3013 |
| 2025-09-16 | 61.07 | $61.82 | 7300 |
| 2025-09-15 | 60.97 | $61.96 | 8300 |
| 2025-09-12 | 60.85 | $61.56 | 4800 |
| 2025-09-11 | 60.76 | $61.76 | 4300 |
| 2025-09-10 | 60.64 | $61.18 | 8100 |
| 2025-09-09 | 60.57 | $61.14 | 4900 |
| 2025-09-08 | 60.49 | $61.32 | 5200 |
| 2025-09-05 | 60.39 | $60.70 | 4700 |
| 2025-09-04 | 60.34 | $60.35 | 6500 |
| 2025-09-03 | 60.32 | $60.08 | 13200 |
| 2025-09-02 | 60.31 | $59.92 | 10000 |
| 2025-08-29 | 60.31 | $60.50 | 5400 |
| 2025-08-28 | 60.25 | $60.63 | 4628 |
| 2025-08-27 | 60.15 | $60.44 | 1322 |
| 2025-08-26 | 60.07 | $60.59 | 6700 |
| 2025-08-25 | 59.96 | $60.56 | 2300 |
| 2025-08-22 | 59.84 | $61.29 | 2700 |
| 2025-08-21 | 59.64 | $60.25 | 5700 |
| 2025-08-20 | 59.53 | $60.43 | 2841 |
| 2025-08-19 | 59.41 | $60.23 | 5900 |
| 2025-08-18 | 59.30 | $60.20 | 5307 |
| 2025-08-15 | 59.18 | $60.27 | 3400 |
| 2025-08-14 | 59.04 | $60.03 | 6300 |
| 2025-08-13 | 58.91 | $60.08 | 3028 |
| 2025-08-12 | 58.77 | $59.91 | 4900 |
| 2025-08-11 | 58.64 | $59.20 | 3840 |
| 2025-08-08 | 58.56 | $59.40 | 4907 |
| 2025-08-07 | 58.47 | $59.18 | 5500 |
| 2025-08-06 | 58.39 | $58.85 | 1307 |
| 2025-08-05 | 58.34 | $58.43 | 4200 |
| 2025-08-04 | 58.33 | $58.39 | 4136 |
| 2025-08-01 | 58.32 | $57.62 | 21928 |
| 2025-07-31 | 58.38 | $57.74 | 4200 |
| 2025-07-30 | 58.44 | $57.82 | 3910 |
| 2025-07-29 | 58.49 | $58.38 | 19114 |
| 2025-07-28 | 58.49 | $58.33 | 7444 |
| 2025-07-25 | 58.48 | $59.31 | 2017 |
| 2025-07-24 | 58.38 | $59.38 | 5832 |
| 2025-07-23 | 58.25 | $59.83 | 4100 |
| 2025-07-22 | 58.07 | $58.63 | 1900 |
| 2025-07-21 | 57.99 | $58.09 | 3314 |
| 2025-07-18 | 57.96 | $57.71 | 5204 |
| 2025-07-17 | 57.96 | $57.95 | 3812 |
| 2025-07-16 | 57.93 | $57.94 | 4340 |
| 2025-07-15 | 57.91 | $57.66 | 14800 |
| 2025-07-14 | 57.91 | $58.19 | 7400 |
| 2025-07-11 | 57.86 | $58.18 | 3519 |
| 2025-07-10 | 57.81 | $58.54 | 2115 |
| 2025-07-09 | 57.72 | $58.53 | 10200 |
| 2025-07-08 | 57.62 | $58.15 | 3118 |
| 2025-07-07 | 57.56 | $57.65 | 11214 |
| 2025-07-03 | 57.54 | $58.24 | 17200 |
| 2025-07-02 | 57.46 | $58.22 | 5900 |
| 2025-07-01 | 57.38 | $57.96 | 11221 |
| 2025-06-30 | 57.32 | $58.05 | 76700 |
| 2025-06-27 | 57.25 | $57.73 | 11332 |
| 2025-06-26 | 57.20 | $57.37 | 2301 |
| 2025-06-25 | 57.18 | $56.59 | 14800 |
| 2025-06-24 | 57.24 | $56.77 | 9133 |
| 2025-06-23 | 57.28 | $56.99 | 3200 |
| 2025-06-20 | 57.29 | $56.60 | 1700 |
| 2025-06-18 | 57.33 | $57.13 | 10731 |
| 2025-06-17 | 57.32 | $57.14 | 12800 |
| 2025-06-16 | 57.30 | $57.73 | 8522 |
| 2025-06-13 | 57.22 | $57.60 | 14114 |
| 2025-06-12 | 57.13 | $58.09 | 1900 |
| 2025-06-11 | 56.99 | $57.62 | 1700 |
| 2025-06-10 | 56.87 | $57.49 | 1500 |
| 2025-06-09 | 56.76 | $57.37 | 7527 |
| 2025-06-06 | 56.65 | $57.48 | 7503 |
| 2025-06-05 | 56.51 | $57.32 | 3200 |
| 2025-06-04 | 56.37 | $57.31 | 800 |
| 2025-06-03 | 56.22 | $56.99 | 2700 |
| 2025-06-02 | 56.09 | $57.46 | 24304 |
| 2025-05-30 | 55.89 | $56.69 | 5605 |
| 2025-05-29 | 55.76 | $56.60 | 12539 |
| 2025-05-28 | 55.62 | $56.45 | 3411 |
| 2025-05-27 | 55.49 | $56.89 | 8800 |
| 2025-05-23 | 55.29 | $56.13 | 5500 |
| 2025-05-22 | 55.16 | $55.91 | 22300 |
| 2025-05-21 | 55.03 | $55.94 | 5602 |
| 2025-05-20 | 54.88 | $56.20 | 4100 |
| 2025-05-19 | 54.69 | $55.77 | 23338 |
| 2025-05-16 | 54.52 | $55.36 | 304 |
| 2025-05-15 | 54.37 | $55.24 | 4800 |
| 2025-05-14 | 54.22 | $54.76 | 4740 |
| 2025-05-13 | 54.09 | $55.39 | 2600 |
| 2025-05-12 | 53.88 | $54.78 | 6121 |
| 2025-05-09 | 53.71 | $54.65 | 1600 |
| 2025-05-08 | 53.52 | $54.37 | 1400 |
| 2025-05-07 | 53.34 | $54.47 | 3700 |
| 2025-05-06 | 53.11 | $54.66 | 1100 |
| 2025-05-05 | 52.82 | $54.46 | 1840 |
| 2025-05-02 | 52.52 | $54.26 | 2310 |
| 2025-05-01 | 52.22 | $53.65 | 3200 |
| 2025-04-30 | 51.97 | $53.71 | 3147 |
| 2025-04-29 | 51.71 | $53.73 | 4500 |
| 2025-04-28 | 51.43 | $53.65 | 4300 |
| 2025-04-25 | 51.16 | $53.19 | 4248 |
| 2025-04-24 | 50.93 | $53.03 | 424 |
| 2025-04-23 | 50.71 | $52.42 | 2502 |
| 2025-04-22 | 50.56 | $52.44 | 509 |
| 2025-04-21 | 50.40 | $51.60 | 19400 |
| 2025-04-17 | 50.33 | $51.78 | 3902 |
| 2025-04-16 | 50.26 | $51.12 | 1800 |
| 2025-04-15 | 50.25 | $50.98 | 9600 |
| 2025-04-14 | 50.27 | $50.88 | 1200 |
| 2025-04-11 | 50.32 | $50.36 | 7700 |
| 2025-04-10 | 50.42 | $48.90 | 3810 |
| 2025-04-09 | 50.68 | $49.73 | 5300 |
| 2025-04-08 | 50.87 | $46.30 | 33617 |
| 2025-04-07 | 51.42 | $46.19 | 35609 |
| 2025-04-04 | 52.00 | $48.03 | 29000 |
| 2025-04-03 | 52.43 | $50.81 | 8220 |
| 2025-04-02 | 52.61 | $51.93 | 6700 |
| 2025-04-01 | 52.68 | $51.83 | 3502 |
| 2025-03-31 | 52.76 | $51.89 | 5300 |
| 2025-03-28 | 52.83 | $52.33 | 5315 |
| 2025-03-27 | 52.85 | $52.84 | 35047 |
| 2025-03-26 | 52.82 | $52.70 | 27100 |
| 2025-03-25 | 52.79 | $53.18 | 8900 |
| 2025-03-24 | 52.71 | $52.96 | 16600 |
| 2025-03-21 | 52.65 | $52.95 | 2800 |
| 2025-03-20 | 52.57 | $53.26 | 9700 |
| 2025-03-19 | 52.46 | $53.66 | 2536 |
| 2025-03-18 | 52.30 | $53.50 | 935 |
| 2025-03-17 | 52.15 | $53.42 | 2800 |
| 2025-03-14 | 52.00 | $52.85 | 400 |
| 2025-03-13 | 51.89 | $51.97 | 5900 |
| 2025-03-12 | 51.86 | $52.22 | 2610 |
| 2025-03-11 | 51.80 | $51.96 | 13442 |
| 2025-03-10 | 51.76 | $52.03 | 8511 |
| 2025-03-07 | 51.71 | $53.15 | 12348 |
| 2025-03-06 | 51.53 | $52.43 | 3440 |
| 2025-03-05 | 51.42 | $52.59 | 1549 |
| 2025-03-04 | 51.27 | $51.22 | 11410 |
| 2025-03-03 | 51.25 | $51.42 | 10300 |
| 2025-02-28 | 51.20 | $51.04 | 2900 |
| 2025-02-27 | 51.18 | $51.08 | 8700 |
| 2025-02-26 | 51.16 | $51.68 | 8600 |
| 2025-02-25 | 51.06 | $51.55 | 4216 |
| 2025-02-24 | 50.97 | $51.28 | 3400 |
| 2025-02-21 | 50.90 | $51.24 | 11000 |
| 2025-02-20 | 50.83 | $51.67 | 12500 |
| 2025-02-19 | 50.70 | $51.35 | 3500 |
| 2025-02-18 | 50.59 | $51.79 | 4300 |
| 2025-02-14 | 50.43 | $51.49 | 19327 |
| 2025-02-13 | 50.28 | $51.40 | 9400 |
| 2025-02-12 | 50.13 | $50.86 | 9400 |
| 2025-02-11 | 50.01 | $50.79 | 5921 |
| 2025-02-10 | 49.88 | $50.70 | 4803 |
| 2025-02-07 | 49.74 | $50.31 | 12000 |
| 2025-02-06 | 49.64 | $50.49 | 1200 |
| 2025-02-05 | 49.50 | $50.30 | 6900 |
| 2025-02-04 | 49.38 | $49.88 | 27845 |
| 2025-02-03 | 49.29 | $49.22 | 4503 |
| 2025-01-31 | 49.25 | $49.78 | 2800 |
| 2025-01-30 | 49.16 | $50.28 | 7324 |
| 2025-01-29 | 49.00 | $49.77 | 2513 |
| 2025-01-28 | 48.89 | $49.75 | 2400 |
| 2025-01-27 | 48.77 | $49.81 | 224547 |
| 2025-01-24 | 48.64 | $49.85 | 5800 |
| 2025-01-23 | 48.49 | $49.52 | 5425 |
| 2025-01-22 | 48.37 | $49.33 | 6600 |
| 2025-01-21 | 48.25 | $49.48 | 3628 |
| 2025-01-17 | 48.12 | $48.57 | 17200 |
| 2025-01-16 | 48.07 | $48.30 | 11800 |
| 2025-01-15 | 48.05 | $48.36 | 21824 |
| 2025-01-14 | 48.03 | $47.72 | 3900 |
| 2025-01-13 | 48.08 | $47.47 | 7312 |
| 2025-01-10 | 48.17 | $47.66 | 2735 |
| 2025-01-08 | 48.25 | $48.28 | 8900 |
| 2025-01-07 | 48.28 | $48.39 | 2025 |
| 2025-01-06 | 48.31 | $48.57 | 5147 |
| 2025-01-03 | 48.33 | $48.16 | 2800 |
| 2025-01-02 | 48.40 | $48.02 | 38509 |
| 2024-12-31 | 48.49 | $48.08 | 7000 |
| 2024-12-30 | 48.59 | $48.08 | 8037 |
| 2024-12-27 | 48.69 | $48.18 | 7142 |
| 2024-12-26 | 48.79 | $48.34 | 38600 |
| 2024-12-24 | 48.87 | $47.89 | 2100 |
| 2024-12-23 | 49.01 | $47.90 | 6602 |
| 2024-12-20 | 49.15 | $47.61 | 8700 |
| 2024-12-19 | 49.32 | $47.67 | 13515 |
| 2024-12-18 | 49.49 | $47.61 | 6500 |
| 2024-12-17 | 49.68 | $48.69 | 2210 |
| 2024-12-16 | 49.76 | $49.28 | 1701 |
| 2024-12-13 | 49.79 | $49.59 | 8200 |
| 2024-12-12 | 49.78 | $49.69 | 5300 |
| 2024-12-11 | 49.76 | $50.22 | 6809 |
| 2024-12-10 | 49.68 | $49.92 | 4400 |
| 2024-12-09 | 49.63 | $50.26 | 4300 |
| 2024-12-06 | 49.54 | $50.20 | 4803 |
| 2024-12-05 | 49.46 | $50.35 | 2600 |
| 2024-12-04 | 49.37 | $50.04 | 2623 |
| 2024-12-03 | 49.30 | $50.09 | 3610 |
| 2024-12-02 | 49.23 | $49.81 | 3000 |
| 2024-11-29 | 49.18 | $49.83 | 7800 |
| 2024-11-27 | 49.13 | $49.30 | 1300 |
| 2024-11-26 | 49.14 | $48.90 | 7400 |
| 2024-11-25 | 49.19 | $49.21 | 5647 |
| 2024-11-22 | 49.21 | $49.07 | 5400 |
| 2024-11-21 | 49.25 | $48.88 | 3700 |
| 2024-11-20 | 49.32 | $48.85 | 21100 |
| 2024-11-19 | 49.39 | $48.93 | 4818 |
| 2024-11-18 | 49.46 | $48.93 | 8700 |
| 2024-11-15 | 49.54 | $48.63 | 3800 |
| 2024-11-14 | 49.66 | $49.10 | 1500 |
| 2024-11-13 | 49.75 | $48.70 | 1319 |
| 2024-11-12 | 49.89 | $48.87 | 2624 |
| 2024-11-11 | 50.01 | $49.69 | 2500 |
| 2024-11-08 | 50.07 | $49.75 | 1702 |
| 2024-11-07 | 50.13 | $50.52 | 5200 |
| 2024-11-06 | 50.12 | $49.66 | 700 |
| 2024-11-05 | 50.21 | $50.29 | 1100 |
| 2024-11-04 | 50.23 | $49.80 | 1349 |
| 2024-11-01 | 50.31 | $49.71 | 6048 |
| 2024-10-31 | 50.41 | $49.60 | 11527 |
| 2024-10-30 | 50.53 | $49.86 | 1100 |
| 2024-10-29 | 50.64 | $50.04 | 5217 |
| 2024-10-28 | 50.73 | $50.27 | 5800 |
| 2024-10-25 | 50.82 | $49.91 | 400 |
| 2024-10-24 | 50.95 | $50.08 | 128 |
| 2024-10-23 | 51.07 | $49.88 | 1000 |
| 2024-10-22 | 51.23 | $50.49 | 1300 |
| 2024-10-21 | 51.33 | $50.70 | 1800 |
| 2024-10-18 | 51.42 | $51.29 | 141 |
| 2024-10-17 | 51.45 | $50.97 | 2700 |
| 2024-10-16 | 51.51 | $51.00 | 907 |
| 2024-10-15 | 51.58 | $50.81 | 1800 |
| 2024-10-14 | 51.66 | $51.44 | 2141 |
| 2024-10-11 | 51.69 | $51.50 | 2200 |
| 2024-10-10 | 51.70 | $51.32 | 600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
70.65
2026-07-17
Close Price
$70.54
Vol: 9800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.75
Average
60.07
Maximum
73.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.65 | $70.54 | 9800 |
| 2026-07-16 | 70.69 | $70.85 | 12301 |
| 2026-07-15 | 70.68 | $71.46 | 6900 |
| 2026-07-14 | 70.53 | $70.81 | 7436 |
| 2026-07-13 | 70.50 | $70.04 | 101742 |
| 2026-07-10 | 70.63 | $71.06 | 7600 |
| 2026-07-09 | 70.57 | $70.31 | 7526 |
| 2026-07-08 | 70.66 | $70.56 | 91800 |
| 2026-07-07 | 70.71 | $70.84 | 15300 |
| 2026-07-06 | 70.70 | $71.83 | 18037 |
| 2026-07-02 | 70.50 | $70.96 | 31300 |
| 2026-07-01 | 70.44 | $70.26 | 113744 |
| 2026-06-30 | 70.53 | $70.00 | 10417 |
| 2026-06-29 | 70.68 | $69.99 | 69130 |
| 2026-06-26 | 70.86 | $70.63 | 207400 |
| 2026-06-25 | 70.94 | $70.09 | 11100 |
| 2026-06-24 | 71.15 | $69.44 | 13100 |
| 2026-06-23 | 71.53 | $69.86 | 23800 |
| 2026-06-22 | 71.89 | $71.80 | 9120 |
| 2026-06-18 | 71.88 | $71.67 | 7305 |
| 2026-06-17 | 71.91 | $71.80 | 10800 |
| 2026-06-16 | 71.91 | $72.45 | 11000 |
| 2026-06-15 | 71.77 | $72.44 | 3822 |
| 2026-06-12 | 71.62 | $72.15 | 8300 |
| 2026-06-11 | 71.50 | $71.70 | 17922 |
| 2026-06-10 | 71.45 | $69.95 | 3705 |
| 2026-06-09 | 71.76 | $70.67 | 11000 |
| 2026-06-08 | 71.97 | $70.55 | 9435 |
| 2026-06-05 | 72.24 | $70.71 | 5500 |
| 2026-06-04 | 72.52 | $72.32 | 3132 |
| 2026-06-03 | 72.50 | $71.95 | 17700 |
| 2026-06-02 | 72.55 | $72.41 | 2427 |
| 2026-06-01 | 72.51 | $72.05 | 6400 |
| 2026-05-29 | 72.53 | $72.63 | 9300 |
| 2026-05-28 | 72.43 | $72.42 | 6708 |
| 2026-05-27 | 72.36 | $72.37 | 8223 |
| 2026-05-26 | 72.28 | $72.67 | 5900 |
| 2026-05-22 | 72.12 | $71.92 | 14300 |
| 2026-05-21 | 72.09 | $72.04 | 2500 |
| 2026-05-20 | 72.03 | $71.94 | 4908 |
| 2026-05-19 | 71.97 | $71.10 | 18100 |
| 2026-05-18 | 72.08 | $71.85 | 4530 |
| 2026-05-15 | 72.04 | $71.26 | 6200 |
| 2026-05-14 | 72.12 | $72.52 | 5900 |
| 2026-05-13 | 71.93 | $72.32 | 6500 |
| 2026-05-12 | 71.76 | $72.11 | 2900 |
| 2026-05-11 | 71.60 | $72.27 | 11700 |
| 2026-05-08 | 71.37 | $72.06 | 2000 |
| 2026-05-07 | 71.15 | $71.60 | 5100 |
| 2026-05-06 | 70.98 | $72.04 | 1637 |
| 2026-05-05 | 70.70 | $70.69 | 2113 |
| 2026-05-04 | 70.64 | $69.90 | 10945 |
| 2026-05-01 | 70.75 | $70.81 | 15348 |
| 2026-04-30 | 70.67 | $71.17 | 8512 |
| 2026-04-29 | 70.51 | $69.35 | 5300 |
| 2026-04-28 | 70.70 | $69.86 | 5500 |
| 2026-04-27 | 70.81 | $70.19 | 3447 |
| 2026-04-24 | 70.86 | $70.35 | 44400 |
| 2026-04-23 | 70.88 | $70.10 | 2400 |
| 2026-04-22 | 70.95 | $70.48 | 5823 |
| 2026-04-21 | 70.96 | $70.43 | 6134 |
| 2026-04-20 | 70.96 | $71.74 | 5201 |
| 2026-04-17 | 70.69 | $71.93 | 7928 |
| 2026-04-16 | 70.33 | $71.44 | 15507 |
| 2026-04-15 | 70.01 | $71.25 | 3800 |
| 2026-04-14 | 69.67 | $71.45 | 5500 |
| 2026-04-13 | 69.24 | $71.26 | 4700 |
| 2026-04-10 | 68.77 | $70.88 | 6100 |
| 2026-04-09 | 68.30 | $70.69 | 5700 |
| 2026-04-08 | 67.81 | $70.74 | 7800 |
| 2026-04-07 | 67.22 | $68.69 | 3800 |
| 2026-04-06 | 66.97 | $68.66 | 29119 |
| 2026-04-02 | 66.70 | $68.05 | 2600 |
| 2026-04-01 | 66.51 | $68.46 | 7600 |
| 2026-03-31 | 66.22 | $67.54 | 6507 |
| 2026-03-30 | 66.07 | $65.68 | 11047 |
| 2026-03-27 | 66.30 | $65.34 | 5918 |
| 2026-03-26 | 66.65 | $65.89 | 8000 |
| 2026-03-25 | 66.95 | $67.11 | 2300 |
| 2026-03-24 | 67.04 | $66.40 | 7200 |
| 2026-03-23 | 67.30 | $66.56 | 9700 |
| 2026-03-20 | 67.58 | $65.17 | 4800 |
| 2026-03-19 | 68.20 | $67.12 | 7904 |
| 2026-03-18 | 68.51 | $67.33 | 5300 |
| 2026-03-17 | 68.83 | $68.27 | 7700 |
| 2026-03-16 | 69.01 | $67.92 | 11617 |
| 2026-03-13 | 69.30 | $67.05 | 7500 |
| 2026-03-12 | 69.81 | $67.81 | 9507 |
| 2026-03-11 | 70.25 | $68.69 | 7000 |
| 2026-03-10 | 70.58 | $69.08 | 12039 |
| 2026-03-09 | 70.87 | $68.77 | 42600 |
| 2026-03-06 | 71.28 | $68.62 | 3306 |
| 2026-03-05 | 71.78 | $69.15 | 7800 |
| 2026-03-04 | 72.24 | $70.34 | 4800 |
| 2026-03-03 | 72.52 | $69.47 | 10327 |
| 2026-03-02 | 73.02 | $71.55 | 79200 |
| 2026-02-27 | 73.15 | $73.10 | 11524 |
| 2026-02-26 | 72.97 | $73.10 | 15400 |
| 2026-02-25 | 72.75 | $73.00 | 6600 |
| 2026-02-24 | 72.51 | $72.36 | 37724 |
| 2026-02-23 | 72.35 | $72.20 | 6400 |
| 2026-02-20 | 72.19 | $72.14 | 3500 |
| 2026-02-19 | 72.02 | $71.87 | 11300 |
| 2026-02-18 | 71.85 | $71.64 | 3443 |
| 2026-02-17 | 71.71 | $71.74 | 7600 |
| 2026-02-13 | 71.50 | $71.66 | 6200 |
| 2026-02-12 | 71.28 | $71.35 | 7309 |
| 2026-02-11 | 71.07 | $71.92 | 7838 |
| 2026-02-10 | 70.69 | $71.74 | 12500 |
| 2026-02-09 | 70.29 | $71.32 | 16200 |
| 2026-02-06 | 69.90 | $70.20 | 10548 |
| 2026-02-05 | 69.68 | $68.84 | 11300 |
| 2026-02-04 | 69.70 | $69.94 | 19400 |
| 2026-02-03 | 69.48 | $69.53 | 20500 |
| 2026-02-02 | 69.31 | $68.87 | 27117 |
| 2026-01-30 | 69.24 | $68.67 | 12309 |
| 2026-01-29 | 69.19 | $69.82 | 9400 |
| 2026-01-28 | 68.89 | $69.41 | 16726 |
| 2026-01-27 | 68.61 | $70.03 | 24800 |
| 2026-01-26 | 68.15 | $68.88 | 9940 |
| 2026-01-23 | 67.85 | $68.55 | 6523 |
| 2026-01-22 | 67.57 | $68.03 | 6735 |
| 2026-01-21 | 67.34 | $67.44 | 8600 |
| 2026-01-20 | 67.19 | $66.74 | 16114 |
| 2026-01-16 | 67.16 | $67.31 | 8700 |
| 2026-01-15 | 67.00 | $67.16 | 11139 |
| 2026-01-14 | 66.84 | $67.13 | 9549 |
| 2026-01-13 | 66.66 | $66.68 | 12300 |
| 2026-01-12 | 66.53 | $67.08 | 10332 |
| 2026-01-09 | 66.30 | $66.66 | 7744 |
| 2026-01-08 | 66.10 | $66.25 | 48139 |
| 2026-01-07 | 65.96 | $66.00 | 10100 |
| 2026-01-06 | 65.84 | $66.42 | 24800 |
| 2026-01-05 | 65.61 | $66.12 | 9900 |
| 2026-01-02 | 65.40 | $65.54 | 69625 |
| 2025-12-31 | 65.27 | $65.07 | 3500 |
| 2025-12-30 | 65.22 | $65.25 | 2900 |
| 2025-12-29 | 65.11 | $65.07 | 5000 |
| 2025-12-26 | 65.03 | $65.25 | 1300 |
| 2025-12-24 | 64.88 | $65.19 | 3200 |
| 2025-12-23 | 64.72 | $65.18 | 21500 |
| 2025-12-22 | 64.53 | $64.79 | 9200 |
| 2025-12-19 | 64.39 | $64.40 | 6100 |
| 2025-12-18 | 64.30 | $64.05 | 5639 |
| 2025-12-17 | 64.27 | $63.73 | 7601 |
| 2025-12-16 | 64.30 | $64.04 | 7705 |
| 2025-12-15 | 64.26 | $64.81 | 5400 |
| 2025-12-12 | 64.04 | $64.42 | 3700 |
| 2025-12-11 | 63.87 | $64.60 | 5700 |
| 2025-12-10 | 63.64 | $64.26 | 4000 |
| 2025-12-09 | 63.43 | $63.64 | 3848 |
| 2025-12-08 | 63.31 | $63.68 | 2133 |
| 2025-12-05 | 63.17 | $63.82 | 4200 |
| 2025-12-04 | 62.96 | $63.66 | 2700 |
| 2025-12-03 | 62.76 | $63.60 | 4713 |
| 2025-12-02 | 62.53 | $63.14 | 2900 |
| 2025-12-01 | 62.37 | $63.16 | 40304 |
| 2025-11-28 | 62.16 | $63.44 | 806 |
| 2025-11-26 | 61.87 | $62.95 | 1800 |
| 2025-11-25 | 61.63 | $62.21 | 4300 |
| 2025-11-24 | 61.52 | $61.38 | 4000 |
| 2025-11-21 | 61.55 | $61.12 | 5900 |
| 2025-11-20 | 61.65 | $60.35 | 8338 |
| 2025-11-19 | 61.92 | $61.10 | 5100 |
| 2025-11-18 | 62.08 | $61.20 | 5100 |
| 2025-11-17 | 62.25 | $61.84 | 3015 |
| 2025-11-14 | 62.30 | $62.40 | 4045 |
| 2025-11-13 | 62.25 | $62.64 | 6200 |
| 2025-11-12 | 62.13 | $63.00 | 7100 |
| 2025-11-11 | 61.91 | $62.68 | 2522 |
| 2025-11-10 | 61.73 | $62.37 | 6400 |
| 2025-11-07 | 61.59 | $61.62 | 4200 |
| 2025-11-06 | 61.57 | $61.16 | 3243 |
| 2025-11-05 | 61.65 | $61.29 | 4913 |
| 2025-11-04 | 61.72 | $61.05 | 21000 |
| 2025-11-03 | 61.85 | $61.44 | 5800 |
| 2025-10-31 | 61.91 | $61.54 | 8800 |
| 2025-10-30 | 61.97 | $61.77 | 2913 |
| 2025-10-29 | 61.98 | $61.89 | 3140 |
| 2025-10-28 | 61.97 | $62.26 | 2200 |
| 2025-10-27 | 61.87 | $62.34 | 2031 |
| 2025-10-24 | 61.74 | $62.13 | 1400 |
| 2025-10-23 | 61.64 | $61.95 | 2647 |
| 2025-10-22 | 61.55 | $61.43 | 2400 |
| 2025-10-21 | 61.56 | $61.25 | 2602 |
| 2025-10-20 | 61.60 | $61.89 | 900 |
| 2025-10-17 | 61.52 | $61.50 | 12211 |
| 2025-10-16 | 61.51 | $61.55 | 2249 |
| 2025-10-15 | 61.48 | $61.38 | 3516 |
| 2025-10-14 | 61.48 | $61.06 | 1408 |
| 2025-10-13 | 61.55 | $60.85 | 2900 |
| 2025-10-10 | 61.68 | $60.27 | 9717 |
| 2025-10-09 | 61.94 | $61.46 | 3500 |
| 2025-10-08 | 62.00 | $61.89 | 3910 |
| 2025-10-07 | 61.97 | $61.77 | 2716 |
| 2025-10-06 | 61.96 | $62.29 | 3400 |
| 2025-10-03 | 61.83 | $62.16 | 3912 |
| 2025-10-02 | 61.71 | $61.70 | 2323 |
| 2025-10-01 | 61.66 | $61.78 | 30000 |
| 2025-09-30 | 61.59 | $61.53 | 4745 |
| 2025-09-29 | 61.55 | $61.27 | 2735 |
| 2025-09-26 | 61.56 | $61.12 | 7309 |
| 2025-09-25 | 61.60 | $60.71 | 10400 |
| 2025-09-24 | 61.73 | $61.05 | 2400 |
| 2025-09-23 | 61.81 | $61.41 | 1511 |
| 2025-09-22 | 61.82 | $61.68 | 4645 |
| 2025-09-19 | 61.77 | $61.44 | 3500 |
| 2025-09-18 | 61.77 | $61.60 | 6132 |
| 2025-09-17 | 61.72 | $61.54 | 3013 |
| 2025-09-16 | 61.67 | $61.82 | 7300 |
| 2025-09-15 | 61.55 | $61.96 | 8300 |
| 2025-09-12 | 61.38 | $61.56 | 4800 |
| 2025-09-11 | 61.26 | $61.76 | 4300 |
| 2025-09-10 | 61.07 | $61.18 | 8100 |
| 2025-09-09 | 60.98 | $61.14 | 4900 |
| 2025-09-08 | 60.87 | $61.32 | 5200 |
| 2025-09-05 | 60.71 | $60.70 | 4700 |
| 2025-09-04 | 60.65 | $60.35 | 6500 |
| 2025-09-03 | 60.64 | $60.08 | 13200 |
| 2025-09-02 | 60.69 | $59.92 | 10000 |
| 2025-08-29 | 60.78 | $60.50 | 5400 |
| 2025-08-28 | 60.75 | $60.63 | 4628 |
| 2025-08-27 | 60.69 | $60.44 | 1322 |
| 2025-08-26 | 60.66 | $60.59 | 6700 |
| 2025-08-25 | 60.58 | $60.56 | 2300 |
| 2025-08-22 | 60.50 | $61.29 | 2700 |
| 2025-08-21 | 60.24 | $60.25 | 5700 |
| 2025-08-20 | 60.15 | $60.43 | 2841 |
| 2025-08-19 | 60.01 | $60.23 | 5900 |
| 2025-08-18 | 59.88 | $60.20 | 5307 |
| 2025-08-15 | 59.74 | $60.27 | 3400 |
| 2025-08-14 | 59.55 | $60.03 | 6300 |
| 2025-08-13 | 59.39 | $60.08 | 3028 |
| 2025-08-12 | 59.18 | $59.91 | 4900 |
| 2025-08-11 | 58.97 | $59.20 | 3840 |
| 2025-08-08 | 58.87 | $59.40 | 4907 |
| 2025-08-07 | 58.72 | $59.18 | 5500 |
| 2025-08-06 | 58.58 | $58.85 | 1307 |
| 2025-08-05 | 58.49 | $58.43 | 4200 |
| 2025-08-04 | 58.47 | $58.39 | 4136 |
| 2025-08-01 | 58.46 | $57.62 | 21928 |
| 2025-07-31 | 58.60 | $57.74 | 4200 |
| 2025-07-30 | 58.75 | $57.82 | 3910 |
| 2025-07-29 | 58.89 | $58.38 | 19114 |
| 2025-07-28 | 58.94 | $58.33 | 7444 |
| 2025-07-25 | 59.00 | $59.31 | 2017 |
| 2025-07-24 | 58.86 | $59.38 | 5832 |
| 2025-07-23 | 58.68 | $59.83 | 4100 |
| 2025-07-22 | 58.37 | $58.63 | 1900 |
| 2025-07-21 | 58.26 | $58.09 | 3314 |
| 2025-07-18 | 58.25 | $57.71 | 5204 |
| 2025-07-17 | 58.31 | $57.95 | 3812 |
| 2025-07-16 | 58.33 | $57.94 | 4340 |
| 2025-07-15 | 58.36 | $57.66 | 14800 |
| 2025-07-14 | 58.44 | $58.19 | 7400 |
| 2025-07-11 | 58.42 | $58.18 | 3519 |
| 2025-07-10 | 58.39 | $58.54 | 2115 |
| 2025-07-09 | 58.28 | $58.53 | 10200 |
| 2025-07-08 | 58.15 | $58.15 | 3118 |
| 2025-07-07 | 58.08 | $57.65 | 11214 |
| 2025-07-03 | 58.10 | $58.24 | 17200 |
| 2025-07-02 | 57.99 | $58.22 | 5900 |
| 2025-07-01 | 57.86 | $57.96 | 11221 |
| 2025-06-30 | 57.77 | $58.05 | 76700 |
| 2025-06-27 | 57.63 | $57.73 | 11332 |
| 2025-06-26 | 57.54 | $57.37 | 2301 |
| 2025-06-25 | 57.51 | $56.59 | 14800 |
| 2025-06-24 | 57.64 | $56.77 | 9133 |
| 2025-06-23 | 57.74 | $56.99 | 3200 |
| 2025-06-20 | 57.80 | $56.60 | 1700 |
| 2025-06-18 | 57.96 | $57.13 | 10731 |
| 2025-06-17 | 58.02 | $57.14 | 12800 |
| 2025-06-16 | 58.08 | $57.73 | 8522 |
| 2025-06-13 | 58.03 | $57.60 | 14114 |
| 2025-06-12 | 57.98 | $58.09 | 1900 |
| 2025-06-11 | 57.82 | $57.62 | 1700 |
| 2025-06-10 | 57.72 | $57.49 | 1500 |
| 2025-06-09 | 57.63 | $57.37 | 7527 |
| 2025-06-06 | 57.54 | $57.48 | 7503 |
| 2025-06-05 | 57.41 | $57.32 | 3200 |
| 2025-06-04 | 57.28 | $57.31 | 800 |
| 2025-06-03 | 57.13 | $56.99 | 2700 |
| 2025-06-02 | 57.01 | $57.46 | 24304 |
| 2025-05-30 | 56.77 | $56.69 | 5605 |
| 2025-05-29 | 56.64 | $56.60 | 12539 |
| 2025-05-28 | 56.50 | $56.45 | 3411 |
| 2025-05-27 | 56.37 | $56.89 | 8800 |
| 2025-05-23 | 56.11 | $56.13 | 5500 |
| 2025-05-22 | 55.97 | $55.91 | 22300 |
| 2025-05-21 | 55.84 | $55.94 | 5602 |
| 2025-05-20 | 55.68 | $56.20 | 4100 |
| 2025-05-19 | 55.43 | $55.77 | 23338 |
| 2025-05-16 | 55.22 | $55.36 | 304 |
| 2025-05-15 | 55.06 | $55.24 | 4800 |
| 2025-05-14 | 54.89 | $54.76 | 4740 |
| 2025-05-13 | 54.80 | $55.39 | 2600 |
| 2025-05-12 | 54.54 | $54.78 | 6121 |
| 2025-05-09 | 54.37 | $54.65 | 1600 |
| 2025-05-08 | 54.19 | $54.37 | 1400 |
| 2025-05-07 | 54.04 | $54.47 | 3700 |
| 2025-05-06 | 53.83 | $54.66 | 1100 |
| 2025-05-05 | 53.55 | $54.46 | 1840 |
| 2025-05-02 | 53.26 | $54.26 | 2310 |
| 2025-05-01 | 52.96 | $53.65 | 3200 |
| 2025-04-30 | 52.73 | $53.71 | 3147 |
| 2025-04-29 | 52.46 | $53.73 | 4500 |
| 2025-04-28 | 52.13 | $53.65 | 4300 |
| 2025-04-25 | 51.76 | $53.19 | 4248 |
| 2025-04-24 | 51.43 | $53.03 | 424 |
| 2025-04-23 | 51.08 | $52.42 | 2502 |
| 2025-04-22 | 50.80 | $52.44 | 509 |
| 2025-04-21 | 50.48 | $51.60 | 19400 |
| 2025-04-17 | 50.28 | $51.78 | 3902 |
| 2025-04-16 | 50.01 | $51.12 | 1800 |
| 2025-04-15 | 49.85 | $50.98 | 9600 |
| 2025-04-14 | 49.69 | $50.88 | 1200 |
| 2025-04-11 | 49.52 | $50.36 | 7700 |
| 2025-04-10 | 49.45 | $48.90 | 3810 |
| 2025-04-09 | 49.68 | $49.73 | 5300 |
| 2025-04-08 | 49.78 | $46.30 | 33617 |
| 2025-04-07 | 50.62 | $46.19 | 35609 |
| 2025-04-04 | 51.62 | $48.03 | 29000 |
| 2025-04-03 | 52.40 | $50.81 | 8220 |
| 2025-04-02 | 52.71 | $51.93 | 6700 |
| 2025-04-01 | 52.84 | $51.83 | 3502 |
| 2025-03-31 | 53.01 | $51.89 | 5300 |
| 2025-03-28 | 53.19 | $52.33 | 5315 |
| 2025-03-27 | 53.30 | $52.84 | 35047 |
| 2025-03-26 | 53.32 | $52.70 | 27100 |
| 2025-03-25 | 53.36 | $53.18 | 8900 |
| 2025-03-24 | 53.31 | $52.96 | 16600 |
| 2025-03-21 | 53.29 | $52.95 | 2800 |
| 2025-03-20 | 53.26 | $53.26 | 9700 |
| 2025-03-19 | 53.16 | $53.66 | 2536 |
| 2025-03-18 | 52.96 | $53.50 | 935 |
| 2025-03-17 | 52.75 | $53.42 | 2800 |
| 2025-03-14 | 52.52 | $52.85 | 400 |
| 2025-03-13 | 52.37 | $51.97 | 5900 |
| 2025-03-12 | 52.37 | $52.22 | 2610 |
| 2025-03-11 | 52.32 | $51.96 | 13442 |
| 2025-03-10 | 52.32 | $52.03 | 8511 |
| 2025-03-07 | 52.29 | $53.15 | 12348 |
| 2025-03-06 | 52.01 | $52.43 | 3440 |
| 2025-03-05 | 51.84 | $52.59 | 1549 |
| 2025-03-04 | 51.61 | $51.22 | 11410 |
| 2025-03-03 | 51.62 | $51.42 | 10300 |
| 2025-02-28 | 51.59 | $51.04 | 2900 |
| 2025-02-27 | 51.63 | $51.08 | 8700 |
| 2025-02-26 | 51.67 | $51.68 | 8600 |
| 2025-02-25 | 51.58 | $51.55 | 4216 |
| 2025-02-24 | 51.50 | $51.28 | 3400 |
| 2025-02-21 | 51.45 | $51.24 | 11000 |
| 2025-02-20 | 51.41 | $51.67 | 12500 |
| 2025-02-19 | 51.26 | $51.35 | 3500 |
| 2025-02-18 | 51.15 | $51.79 | 4300 |
| 2025-02-14 | 50.93 | $51.49 | 19327 |
| 2025-02-13 | 50.73 | $51.40 | 9400 |
| 2025-02-12 | 50.51 | $50.86 | 9400 |
| 2025-02-11 | 50.37 | $50.79 | 5921 |
| 2025-02-10 | 50.22 | $50.70 | 4803 |
| 2025-02-07 | 50.06 | $50.31 | 12000 |
| 2025-02-06 | 49.95 | $50.49 | 1200 |
| 2025-02-05 | 49.79 | $50.30 | 6900 |
| 2025-02-04 | 49.63 | $49.88 | 27845 |
| 2025-02-03 | 49.54 | $49.22 | 4503 |
| 2025-01-31 | 49.57 | $49.78 | 2800 |
| 2025-01-30 | 49.49 | $50.28 | 7324 |
| 2025-01-29 | 49.28 | $49.77 | 2513 |
| 2025-01-28 | 49.15 | $49.75 | 2400 |
| 2025-01-27 | 49.00 | $49.81 | 224547 |
| 2025-01-24 | 48.81 | $49.85 | 5800 |
| 2025-01-23 | 48.58 | $49.52 | 5425 |
| 2025-01-22 | 48.39 | $49.33 | 6600 |
| 2025-01-21 | 48.20 | $49.48 | 3628 |
| 2025-01-17 | 47.96 | $48.57 | 17200 |
| 2025-01-16 | 47.86 | $48.30 | 11800 |
| 2025-01-15 | 47.82 | $48.36 | 21824 |
| 2025-01-14 | 47.75 | $47.72 | 3900 |
| 2025-01-13 | 47.81 | $47.47 | 7312 |
| 2025-01-10 | 47.94 | $47.66 | 2735 |
| 2025-01-08 | 48.05 | $48.28 | 8900 |
| 2025-01-07 | 48.05 | $48.39 | 2025 |
| 2025-01-06 | 48.03 | $48.57 | 5147 |
| 2025-01-03 | 47.97 | $48.16 | 2800 |
| 2025-01-02 | 48.00 | $48.02 | 38509 |
| 2024-12-31 | 48.05 | $48.08 | 7000 |
| 2024-12-30 | 48.11 | $48.08 | 8037 |
| 2024-12-27 | 48.18 | $48.18 | 7142 |
| 2024-12-26 | 48.24 | $48.34 | 38600 |
| 2024-12-24 | 48.28 | $47.89 | 2100 |
| 2024-12-23 | 48.43 | $47.90 | 6602 |
| 2024-12-20 | 48.60 | $47.61 | 8700 |
| 2024-12-19 | 48.86 | $47.67 | 13515 |
| 2024-12-18 | 49.16 | $47.61 | 6500 |
| 2024-12-17 | 49.51 | $48.69 | 2210 |
| 2024-12-16 | 49.70 | $49.28 | 1701 |
| 2024-12-13 | 49.79 | $49.59 | 8200 |
| 2024-12-12 | 49.83 | $49.69 | 5300 |
| 2024-12-11 | 49.85 | $50.22 | 6809 |
| 2024-12-10 | 49.77 | $49.92 | 4400 |
| 2024-12-09 | 49.74 | $50.26 | 4300 |
| 2024-12-06 | 49.63 | $50.20 | 4803 |
| 2024-12-05 | 49.51 | $50.35 | 2600 |
| 2024-12-04 | 49.35 | $50.04 | 2623 |
| 2024-12-03 | 49.23 | $50.09 | 3610 |
| 2024-12-02 | 49.07 | $49.81 | 3000 |
| 2024-11-29 | 48.96 | $49.83 | 7800 |
| 2024-11-27 | 48.82 | $49.30 | 1300 |
| 2024-11-26 | 48.78 | $48.90 | 7400 |
| 2024-11-25 | 48.82 | $49.21 | 5647 |
| 2024-11-22 | 48.80 | $49.07 | 5400 |
| 2024-11-21 | 48.81 | $48.88 | 3700 |
| 2024-11-20 | 48.86 | $48.85 | 21100 |
| 2024-11-19 | 48.94 | $48.93 | 4818 |
| 2024-11-18 | 49.01 | $48.93 | 8700 |
| 2024-11-15 | 49.10 | $48.63 | 3800 |
| 2024-11-14 | 49.27 | $49.10 | 1500 |
| 2024-11-13 | 49.37 | $48.70 | 1319 |
| 2024-11-12 | 49.57 | $48.87 | 2624 |
| 2024-11-11 | 49.78 | $49.69 | 2500 |
| 2024-11-08 | 49.85 | $49.75 | 1702 |
| 2024-11-07 | 49.91 | $50.52 | 5200 |
| 2024-11-06 | 49.83 | $49.66 | 700 |
| 2024-11-05 | 49.92 | $50.29 | 1100 |
| 2024-11-04 | 49.89 | $49.80 | 1349 |
| 2024-11-01 | 49.97 | $49.71 | 6048 |
| 2024-10-31 | 50.08 | $49.60 | 11527 |
| 2024-10-30 | 50.23 | $49.86 | 1100 |
| 2024-10-29 | 50.35 | $50.04 | 5217 |
| 2024-10-28 | 50.46 | $50.27 | 5800 |
| 2024-10-25 | 50.54 | $49.91 | 400 |
| 2024-10-24 | 50.71 | $50.08 | 128 |
| 2024-10-23 | 50.87 | $49.88 | 1000 |
| 2024-10-22 | 51.10 | $50.49 | 1300 |
| 2024-10-21 | 51.24 | $50.70 | 1800 |
| 2024-10-18 | 51.36 | $51.29 | 141 |
| 2024-10-17 | 51.37 | $50.97 | 2700 |
| 2024-10-16 | 51.46 | $51.00 | 907 |
| 2024-10-15 | 51.54 | $50.81 | 1800 |
| 2024-10-14 | 51.69 | $51.44 | 2141 |
| 2024-10-11 | 51.72 | $51.50 | 2200 |
| 2024-10-10 | 51.74 | $51.32 | 600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
70.62
2026-07-17
Close Price
$70.54
Vol: 9800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.69
Average
60.06
Maximum
73.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.62 | $70.54 | 9800 |
| 2026-07-16 | 70.68 | $70.85 | 12301 |
| 2026-07-15 | 70.64 | $71.46 | 6900 |
| 2026-07-14 | 70.41 | $70.81 | 7436 |
| 2026-07-13 | 70.34 | $70.04 | 101742 |
| 2026-07-10 | 70.50 | $71.06 | 7600 |
| 2026-07-09 | 70.38 | $70.31 | 7526 |
| 2026-07-08 | 70.47 | $70.56 | 91800 |
| 2026-07-07 | 70.51 | $70.84 | 15300 |
| 2026-07-06 | 70.48 | $71.83 | 18037 |
| 2026-07-02 | 70.13 | $70.96 | 31300 |
| 2026-07-01 | 69.98 | $70.26 | 113744 |
| 2026-06-30 | 70.04 | $70.00 | 10417 |
| 2026-06-29 | 70.20 | $69.99 | 69130 |
| 2026-06-26 | 70.41 | $70.63 | 207400 |
| 2026-06-25 | 70.46 | $70.09 | 11100 |
| 2026-06-24 | 70.71 | $69.44 | 13100 |
| 2026-06-23 | 71.22 | $69.86 | 23800 |
| 2026-06-22 | 71.72 | $71.80 | 9120 |
| 2026-06-18 | 71.71 | $71.67 | 7305 |
| 2026-06-17 | 71.74 | $71.80 | 10800 |
| 2026-06-16 | 71.73 | $72.45 | 11000 |
| 2026-06-15 | 71.52 | $72.44 | 3822 |
| 2026-06-12 | 71.27 | $72.15 | 8300 |
| 2026-06-11 | 71.05 | $71.70 | 17922 |
| 2026-06-10 | 70.94 | $69.95 | 3705 |
| 2026-06-09 | 71.36 | $70.67 | 11000 |
| 2026-06-08 | 71.64 | $70.55 | 9435 |
| 2026-06-05 | 72.02 | $70.71 | 5500 |
| 2026-06-04 | 72.44 | $72.32 | 3132 |
| 2026-06-03 | 72.43 | $71.95 | 17700 |
| 2026-06-02 | 72.53 | $72.41 | 2427 |
| 2026-06-01 | 72.50 | $72.05 | 6400 |
| 2026-05-29 | 72.57 | $72.63 | 9300 |
| 2026-05-28 | 72.47 | $72.42 | 6708 |
| 2026-05-27 | 72.40 | $72.37 | 8223 |
| 2026-05-26 | 72.33 | $72.67 | 5900 |
| 2026-05-22 | 72.13 | $71.92 | 14300 |
| 2026-05-21 | 72.12 | $72.04 | 2500 |
| 2026-05-20 | 72.07 | $71.94 | 4908 |
| 2026-05-19 | 72.02 | $71.10 | 18100 |
| 2026-05-18 | 72.23 | $71.85 | 4530 |
| 2026-05-15 | 72.23 | $71.26 | 6200 |
| 2026-05-14 | 72.41 | $72.52 | 5900 |
| 2026-05-13 | 72.21 | $72.32 | 6500 |
| 2026-05-12 | 72.03 | $72.11 | 2900 |
| 2026-05-11 | 71.86 | $72.27 | 11700 |
| 2026-05-08 | 71.59 | $72.06 | 2000 |
| 2026-05-07 | 71.32 | $71.60 | 5100 |
| 2026-05-06 | 71.12 | $72.04 | 1637 |
| 2026-05-05 | 70.74 | $70.69 | 2113 |
| 2026-05-04 | 70.69 | $69.90 | 10945 |
| 2026-05-01 | 70.88 | $70.81 | 15348 |
| 2026-04-30 | 70.81 | $71.17 | 8512 |
| 2026-04-29 | 70.61 | $69.35 | 5300 |
| 2026-04-28 | 70.93 | $69.86 | 5500 |
| 2026-04-27 | 71.15 | $70.19 | 3447 |
| 2026-04-24 | 71.30 | $70.35 | 44400 |
| 2026-04-23 | 71.42 | $70.10 | 2400 |
| 2026-04-22 | 71.64 | $70.48 | 5823 |
| 2026-04-21 | 71.76 | $70.43 | 6134 |
| 2026-04-20 | 71.91 | $71.74 | 5201 |
| 2026-04-17 | 71.65 | $71.93 | 7928 |
| 2026-04-16 | 71.26 | $71.44 | 15507 |
| 2026-04-15 | 70.92 | $71.25 | 3800 |
| 2026-04-14 | 70.55 | $71.45 | 5500 |
| 2026-04-13 | 70.02 | $71.26 | 4700 |
| 2026-04-10 | 69.42 | $70.88 | 6100 |
| 2026-04-09 | 68.81 | $70.69 | 5700 |
| 2026-04-08 | 68.11 | $70.74 | 7800 |
| 2026-04-07 | 67.25 | $68.69 | 3800 |
| 2026-04-06 | 66.85 | $68.66 | 29119 |
| 2026-04-02 | 66.38 | $68.05 | 2600 |
| 2026-04-01 | 66.02 | $68.46 | 7600 |
| 2026-03-31 | 65.47 | $67.54 | 6507 |
| 2026-03-30 | 65.11 | $65.68 | 11047 |
| 2026-03-27 | 65.28 | $65.34 | 5918 |
| 2026-03-26 | 65.62 | $65.89 | 8000 |
| 2026-03-25 | 65.89 | $67.11 | 2300 |
| 2026-03-24 | 65.85 | $66.40 | 7200 |
| 2026-03-23 | 66.06 | $66.56 | 9700 |
| 2026-03-20 | 66.28 | $65.17 | 4800 |
| 2026-03-19 | 67.02 | $67.12 | 7904 |
| 2026-03-18 | 67.32 | $67.33 | 5300 |
| 2026-03-17 | 67.64 | $68.27 | 7700 |
| 2026-03-16 | 67.76 | $67.92 | 11617 |
| 2026-03-13 | 68.02 | $67.05 | 7500 |
| 2026-03-12 | 68.64 | $67.81 | 9507 |
| 2026-03-11 | 69.17 | $68.69 | 7000 |
| 2026-03-10 | 69.55 | $69.08 | 12039 |
| 2026-03-09 | 69.89 | $68.77 | 42600 |
| 2026-03-06 | 70.41 | $68.62 | 3306 |
| 2026-03-05 | 71.10 | $69.15 | 7800 |
| 2026-03-04 | 71.76 | $70.34 | 4800 |
| 2026-03-03 | 72.19 | $69.47 | 10327 |
| 2026-03-02 | 72.98 | $71.55 | 79200 |
| 2026-02-27 | 73.27 | $73.10 | 11524 |
| 2026-02-26 | 73.10 | $73.10 | 15400 |
| 2026-02-25 | 72.88 | $73.00 | 6600 |
| 2026-02-24 | 72.63 | $72.36 | 37724 |
| 2026-02-23 | 72.50 | $72.20 | 6400 |
| 2026-02-20 | 72.37 | $72.14 | 3500 |
| 2026-02-19 | 72.22 | $71.87 | 11300 |
| 2026-02-18 | 72.10 | $71.64 | 3443 |
| 2026-02-17 | 72.00 | $71.74 | 7600 |
| 2026-02-13 | 71.82 | $71.66 | 6200 |
| 2026-02-12 | 71.61 | $71.35 | 7309 |
| 2026-02-11 | 71.43 | $71.92 | 7838 |
| 2026-02-10 | 71.00 | $71.74 | 12500 |
| 2026-02-09 | 70.52 | $71.32 | 16200 |
| 2026-02-06 | 70.05 | $70.20 | 10548 |
| 2026-02-05 | 69.81 | $68.84 | 11300 |
| 2026-02-04 | 69.93 | $69.94 | 19400 |
| 2026-02-03 | 69.72 | $69.53 | 20500 |
| 2026-02-02 | 69.56 | $68.87 | 27117 |
| 2026-01-30 | 69.57 | $68.67 | 12309 |
| 2026-01-29 | 69.61 | $69.82 | 9400 |
| 2026-01-28 | 69.28 | $69.41 | 16726 |
| 2026-01-27 | 68.99 | $70.03 | 24800 |
| 2026-01-26 | 68.43 | $68.88 | 9940 |
| 2026-01-23 | 68.08 | $68.55 | 6523 |
| 2026-01-22 | 67.74 | $68.03 | 6735 |
| 2026-01-21 | 67.49 | $67.44 | 8600 |
| 2026-01-20 | 67.34 | $66.74 | 16114 |
| 2026-01-16 | 67.38 | $67.31 | 8700 |
| 2026-01-15 | 67.23 | $67.16 | 11139 |
| 2026-01-14 | 67.07 | $67.13 | 9549 |
| 2026-01-13 | 66.88 | $66.68 | 12300 |
| 2026-01-12 | 66.78 | $67.08 | 10332 |
| 2026-01-09 | 66.51 | $66.66 | 7744 |
| 2026-01-08 | 66.30 | $66.25 | 48139 |
| 2026-01-07 | 66.16 | $66.00 | 10100 |
| 2026-01-06 | 66.06 | $66.42 | 24800 |
| 2026-01-05 | 65.79 | $66.12 | 9900 |
| 2026-01-02 | 65.55 | $65.54 | 69625 |
| 2025-12-31 | 65.42 | $65.07 | 3500 |
| 2025-12-30 | 65.41 | $65.25 | 2900 |
| 2025-12-29 | 65.32 | $65.07 | 5000 |
| 2025-12-26 | 65.26 | $65.25 | 1300 |
| 2025-12-24 | 65.11 | $65.19 | 3200 |
| 2025-12-23 | 64.94 | $65.18 | 21500 |
| 2025-12-22 | 64.73 | $64.79 | 9200 |
| 2025-12-19 | 64.58 | $64.40 | 6100 |
| 2025-12-18 | 64.51 | $64.05 | 5639 |
| 2025-12-17 | 64.53 | $63.73 | 7601 |
| 2025-12-16 | 64.64 | $64.04 | 7705 |
| 2025-12-15 | 64.66 | $64.81 | 5400 |
| 2025-12-12 | 64.43 | $64.42 | 3700 |
| 2025-12-11 | 64.26 | $64.60 | 5700 |
| 2025-12-10 | 63.99 | $64.26 | 4000 |
| 2025-12-09 | 63.75 | $63.64 | 3848 |
| 2025-12-08 | 63.65 | $63.68 | 2133 |
| 2025-12-05 | 63.50 | $63.82 | 4200 |
| 2025-12-04 | 63.26 | $63.66 | 2700 |
| 2025-12-03 | 63.02 | $63.60 | 4713 |
| 2025-12-02 | 62.73 | $63.14 | 2900 |
| 2025-12-01 | 62.52 | $63.16 | 40304 |
| 2025-11-28 | 62.25 | $63.44 | 806 |
| 2025-11-26 | 61.83 | $62.95 | 1800 |
| 2025-11-25 | 61.48 | $62.21 | 4300 |
| 2025-11-24 | 61.28 | $61.38 | 4000 |
| 2025-11-21 | 61.31 | $61.12 | 5900 |
| 2025-11-20 | 61.42 | $60.35 | 8338 |
| 2025-11-19 | 61.81 | $61.10 | 5100 |
| 2025-11-18 | 62.05 | $61.20 | 5100 |
| 2025-11-17 | 62.30 | $61.84 | 3015 |
| 2025-11-14 | 62.41 | $62.40 | 4045 |
| 2025-11-13 | 62.35 | $62.64 | 6200 |
| 2025-11-12 | 62.20 | $63.00 | 7100 |
| 2025-11-11 | 61.90 | $62.68 | 2522 |
| 2025-11-10 | 61.64 | $62.37 | 6400 |
| 2025-11-07 | 61.41 | $61.62 | 4200 |
| 2025-11-06 | 61.38 | $61.16 | 3243 |
| 2025-11-05 | 61.49 | $61.29 | 4913 |
| 2025-11-04 | 61.57 | $61.05 | 21000 |
| 2025-11-03 | 61.76 | $61.44 | 5800 |
| 2025-10-31 | 61.85 | $61.54 | 8800 |
| 2025-10-30 | 61.94 | $61.77 | 2913 |
| 2025-10-29 | 61.97 | $61.89 | 3140 |
| 2025-10-28 | 61.96 | $62.26 | 2200 |
| 2025-10-27 | 61.84 | $62.34 | 2031 |
| 2025-10-24 | 61.66 | $62.13 | 1400 |
| 2025-10-23 | 61.50 | $61.95 | 2647 |
| 2025-10-22 | 61.37 | $61.43 | 2400 |
| 2025-10-21 | 61.37 | $61.25 | 2602 |
| 2025-10-20 | 61.43 | $61.89 | 900 |
| 2025-10-17 | 61.30 | $61.50 | 12211 |
| 2025-10-16 | 61.26 | $61.55 | 2249 |
| 2025-10-15 | 61.20 | $61.38 | 3516 |
| 2025-10-14 | 61.19 | $61.06 | 1408 |
| 2025-10-13 | 61.27 | $60.85 | 2900 |
| 2025-10-10 | 61.44 | $60.27 | 9717 |
| 2025-10-09 | 61.83 | $61.46 | 3500 |
| 2025-10-08 | 61.92 | $61.89 | 3910 |
| 2025-10-07 | 61.89 | $61.77 | 2716 |
| 2025-10-06 | 61.89 | $62.29 | 3400 |
| 2025-10-03 | 61.73 | $62.16 | 3912 |
| 2025-10-02 | 61.56 | $61.70 | 2323 |
| 2025-10-01 | 61.50 | $61.78 | 30000 |
| 2025-09-30 | 61.39 | $61.53 | 4745 |
| 2025-09-29 | 61.34 | $61.27 | 2735 |
| 2025-09-26 | 61.36 | $61.12 | 7309 |
| 2025-09-25 | 61.43 | $60.71 | 10400 |
| 2025-09-24 | 61.63 | $61.05 | 2400 |
| 2025-09-23 | 61.77 | $61.41 | 1511 |
| 2025-09-22 | 61.82 | $61.68 | 4645 |
| 2025-09-19 | 61.79 | $61.44 | 3500 |
| 2025-09-18 | 61.82 | $61.60 | 6132 |
| 2025-09-17 | 61.79 | $61.54 | 3013 |
| 2025-09-16 | 61.77 | $61.82 | 7300 |
| 2025-09-15 | 61.65 | $61.96 | 8300 |
| 2025-09-12 | 61.44 | $61.56 | 4800 |
| 2025-09-11 | 61.31 | $61.76 | 4300 |
| 2025-09-10 | 61.08 | $61.18 | 8100 |
| 2025-09-09 | 60.97 | $61.14 | 4900 |
| 2025-09-08 | 60.85 | $61.32 | 5200 |
| 2025-09-05 | 60.64 | $60.70 | 4700 |
| 2025-09-04 | 60.57 | $60.35 | 6500 |
| 2025-09-03 | 60.59 | $60.08 | 13200 |
| 2025-09-02 | 60.69 | $59.92 | 10000 |
| 2025-08-29 | 60.86 | $60.50 | 5400 |
| 2025-08-28 | 60.87 | $60.63 | 4628 |
| 2025-08-27 | 60.84 | $60.44 | 1322 |
| 2025-08-26 | 60.84 | $60.59 | 6700 |
| 2025-08-25 | 60.79 | $60.56 | 2300 |
| 2025-08-22 | 60.73 | $61.29 | 2700 |
| 2025-08-21 | 60.41 | $60.25 | 5700 |
| 2025-08-20 | 60.35 | $60.43 | 2841 |
| 2025-08-19 | 60.19 | $60.23 | 5900 |
| 2025-08-18 | 60.07 | $60.20 | 5307 |
| 2025-08-15 | 59.91 | $60.27 | 3400 |
| 2025-08-14 | 59.68 | $60.03 | 6300 |
| 2025-08-13 | 59.48 | $60.08 | 3028 |
| 2025-08-12 | 59.21 | $59.91 | 4900 |
| 2025-08-11 | 58.92 | $59.20 | 3840 |
| 2025-08-08 | 58.80 | $59.40 | 4907 |
| 2025-08-07 | 58.58 | $59.18 | 5500 |
| 2025-08-06 | 58.38 | $58.85 | 1307 |
| 2025-08-05 | 58.24 | $58.43 | 4200 |
| 2025-08-04 | 58.20 | $58.39 | 4136 |
| 2025-08-01 | 58.17 | $57.62 | 21928 |
| 2025-07-31 | 58.37 | $57.74 | 4200 |
| 2025-07-30 | 58.58 | $57.82 | 3910 |
| 2025-07-29 | 58.80 | $58.38 | 19114 |
| 2025-07-28 | 58.90 | $58.33 | 7444 |
| 2025-07-25 | 59.02 | $59.31 | 2017 |
| 2025-07-24 | 58.84 | $59.38 | 5832 |
| 2025-07-23 | 58.61 | $59.83 | 4100 |
| 2025-07-22 | 58.17 | $58.63 | 1900 |
| 2025-07-21 | 58.02 | $58.09 | 3314 |
| 2025-07-18 | 58.00 | $57.71 | 5204 |
| 2025-07-17 | 58.09 | $57.95 | 3812 |
| 2025-07-16 | 58.13 | $57.94 | 4340 |
| 2025-07-15 | 58.17 | $57.66 | 14800 |
| 2025-07-14 | 58.30 | $58.19 | 7400 |
| 2025-07-11 | 58.29 | $58.18 | 3519 |
| 2025-07-10 | 58.28 | $58.54 | 2115 |
| 2025-07-09 | 58.14 | $58.53 | 10200 |
| 2025-07-08 | 57.97 | $58.15 | 3118 |
| 2025-07-07 | 57.88 | $57.65 | 11214 |
| 2025-07-03 | 57.92 | $58.24 | 17200 |
| 2025-07-02 | 57.78 | $58.22 | 5900 |
| 2025-07-01 | 57.61 | $57.96 | 11221 |
| 2025-06-30 | 57.48 | $58.05 | 76700 |
| 2025-06-27 | 57.28 | $57.73 | 11332 |
| 2025-06-26 | 57.15 | $57.37 | 2301 |
| 2025-06-25 | 57.09 | $56.59 | 14800 |
| 2025-06-24 | 57.27 | $56.77 | 9133 |
| 2025-06-23 | 57.42 | $56.99 | 3200 |
| 2025-06-20 | 57.53 | $56.60 | 1700 |
| 2025-06-18 | 57.79 | $57.13 | 10731 |
| 2025-06-17 | 57.92 | $57.14 | 12800 |
| 2025-06-16 | 58.06 | $57.73 | 8522 |
| 2025-06-13 | 58.04 | $57.60 | 14114 |
| 2025-06-12 | 58.04 | $58.09 | 1900 |
| 2025-06-11 | 57.88 | $57.62 | 1700 |
| 2025-06-10 | 57.81 | $57.49 | 1500 |
| 2025-06-09 | 57.75 | $57.37 | 7527 |
| 2025-06-06 | 57.70 | $57.48 | 7503 |
| 2025-06-05 | 57.59 | $57.32 | 3200 |
| 2025-06-04 | 57.49 | $57.31 | 800 |
| 2025-06-03 | 57.35 | $56.99 | 2700 |
| 2025-06-02 | 57.27 | $57.46 | 24304 |
| 2025-05-30 | 57.01 | $56.69 | 5605 |
| 2025-05-29 | 56.92 | $56.60 | 12539 |
| 2025-05-28 | 56.81 | $56.45 | 3411 |
| 2025-05-27 | 56.72 | $56.89 | 8800 |
| 2025-05-23 | 56.44 | $56.13 | 5500 |
| 2025-05-22 | 56.33 | $55.91 | 22300 |
| 2025-05-21 | 56.25 | $55.94 | 5602 |
| 2025-05-20 | 56.12 | $56.20 | 4100 |
| 2025-05-19 | 55.86 | $55.77 | 23338 |
| 2025-05-16 | 55.66 | $55.36 | 304 |
| 2025-05-15 | 55.53 | $55.24 | 4800 |
| 2025-05-14 | 55.40 | $54.76 | 4740 |
| 2025-05-13 | 55.37 | $55.39 | 2600 |
| 2025-05-12 | 55.11 | $54.78 | 6121 |
| 2025-05-09 | 54.97 | $54.65 | 1600 |
| 2025-05-08 | 54.83 | $54.37 | 1400 |
| 2025-05-07 | 54.72 | $54.47 | 3700 |
| 2025-05-06 | 54.54 | $54.66 | 1100 |
| 2025-05-05 | 54.25 | $54.46 | 1840 |
| 2025-05-02 | 53.94 | $54.26 | 2310 |
| 2025-05-01 | 53.60 | $53.65 | 3200 |
| 2025-04-30 | 53.37 | $53.71 | 3147 |
| 2025-04-29 | 53.06 | $53.73 | 4500 |
| 2025-04-28 | 52.66 | $53.65 | 4300 |
| 2025-04-25 | 52.19 | $53.19 | 4248 |
| 2025-04-24 | 51.75 | $53.03 | 424 |
| 2025-04-23 | 51.27 | $52.42 | 2502 |
| 2025-04-22 | 50.87 | $52.44 | 509 |
| 2025-04-21 | 50.38 | $51.60 | 19400 |
| 2025-04-17 | 50.05 | $51.78 | 3902 |
| 2025-04-16 | 49.60 | $51.12 | 1800 |
| 2025-04-15 | 49.28 | $50.98 | 9600 |
| 2025-04-14 | 48.94 | $50.88 | 1200 |
| 2025-04-11 | 48.57 | $50.36 | 7700 |
| 2025-04-10 | 48.31 | $48.90 | 3810 |
| 2025-04-09 | 48.48 | $49.73 | 5300 |
| 2025-04-08 | 48.44 | $46.30 | 33617 |
| 2025-04-07 | 49.51 | $46.19 | 35609 |
| 2025-04-04 | 50.86 | $48.03 | 29000 |
| 2025-04-03 | 51.94 | $50.81 | 8220 |
| 2025-04-02 | 52.37 | $51.93 | 6700 |
| 2025-04-01 | 52.54 | $51.83 | 3502 |
| 2025-03-31 | 52.78 | $51.89 | 5300 |
| 2025-03-28 | 53.06 | $52.33 | 5315 |
| 2025-03-27 | 53.25 | $52.84 | 35047 |
| 2025-03-26 | 53.31 | $52.70 | 27100 |
| 2025-03-25 | 53.41 | $53.18 | 8900 |
| 2025-03-24 | 53.39 | $52.96 | 16600 |
| 2025-03-21 | 53.41 | $52.95 | 2800 |
| 2025-03-20 | 53.43 | $53.26 | 9700 |
| 2025-03-19 | 53.35 | $53.66 | 2536 |
| 2025-03-18 | 53.12 | $53.50 | 935 |
| 2025-03-17 | 52.87 | $53.42 | 2800 |
| 2025-03-14 | 52.58 | $52.85 | 400 |
| 2025-03-13 | 52.40 | $51.97 | 5900 |
| 2025-03-12 | 52.45 | $52.22 | 2610 |
| 2025-03-11 | 52.42 | $51.96 | 13442 |
| 2025-03-10 | 52.46 | $52.03 | 8511 |
| 2025-03-07 | 52.48 | $53.15 | 12348 |
| 2025-03-06 | 52.14 | $52.43 | 3440 |
| 2025-03-05 | 51.94 | $52.59 | 1549 |
| 2025-03-04 | 51.63 | $51.22 | 11410 |
| 2025-03-03 | 51.69 | $51.42 | 10300 |
| 2025-02-28 | 51.69 | $51.04 | 2900 |
| 2025-02-27 | 51.80 | $51.08 | 8700 |
| 2025-02-26 | 51.91 | $51.68 | 8600 |
| 2025-02-25 | 51.84 | $51.55 | 4216 |
| 2025-02-24 | 51.79 | $51.28 | 3400 |
| 2025-02-21 | 51.80 | $51.24 | 11000 |
| 2025-02-20 | 51.81 | $51.67 | 12500 |
| 2025-02-19 | 51.68 | $51.35 | 3500 |
| 2025-02-18 | 51.61 | $51.79 | 4300 |
| 2025-02-14 | 51.36 | $51.49 | 19327 |
| 2025-02-13 | 51.15 | $51.40 | 9400 |
| 2025-02-12 | 50.91 | $50.86 | 9400 |
| 2025-02-11 | 50.77 | $50.79 | 5921 |
| 2025-02-10 | 50.62 | $50.70 | 4803 |
| 2025-02-07 | 50.45 | $50.31 | 12000 |
| 2025-02-06 | 50.36 | $50.49 | 1200 |
| 2025-02-05 | 50.18 | $50.30 | 6900 |
| 2025-02-04 | 50.01 | $49.88 | 27845 |
| 2025-02-03 | 49.93 | $49.22 | 4503 |
| 2025-01-31 | 50.04 | $49.78 | 2800 |
| 2025-01-30 | 49.98 | $50.28 | 7324 |
| 2025-01-29 | 49.74 | $49.77 | 2513 |
| 2025-01-28 | 49.61 | $49.75 | 2400 |
| 2025-01-27 | 49.44 | $49.81 | 224547 |
| 2025-01-24 | 49.22 | $49.85 | 5800 |
| 2025-01-23 | 48.92 | $49.52 | 5425 |
| 2025-01-22 | 48.66 | $49.33 | 6600 |
| 2025-01-21 | 48.41 | $49.48 | 3628 |
| 2025-01-17 | 48.05 | $48.57 | 17200 |
| 2025-01-16 | 47.90 | $48.30 | 11800 |
| 2025-01-15 | 47.81 | $48.36 | 21824 |
| 2025-01-14 | 47.69 | $47.72 | 3900 |
| 2025-01-13 | 47.75 | $47.47 | 7312 |
| 2025-01-10 | 47.91 | $47.66 | 2735 |
| 2025-01-08 | 48.05 | $48.28 | 8900 |
| 2025-01-07 | 48.02 | $48.39 | 2025 |
| 2025-01-06 | 47.96 | $48.57 | 5147 |
| 2025-01-03 | 47.84 | $48.16 | 2800 |
| 2025-01-02 | 47.83 | $48.02 | 38509 |
| 2024-12-31 | 47.86 | $48.08 | 7000 |
| 2024-12-30 | 47.90 | $48.08 | 8037 |
| 2024-12-27 | 47.95 | $48.18 | 7142 |
| 2024-12-26 | 47.99 | $48.34 | 38600 |
| 2024-12-24 | 47.99 | $47.89 | 2100 |
| 2024-12-23 | 48.15 | $47.90 | 6602 |
| 2024-12-20 | 48.35 | $47.61 | 8700 |
| 2024-12-19 | 48.68 | $47.67 | 13515 |
| 2024-12-18 | 49.09 | $47.61 | 6500 |
| 2024-12-17 | 49.60 | $48.69 | 2210 |
| 2024-12-16 | 49.88 | $49.28 | 1701 |
| 2024-12-13 | 50.03 | $49.59 | 8200 |
| 2024-12-12 | 50.12 | $49.69 | 5300 |
| 2024-12-11 | 50.19 | $50.22 | 6809 |
| 2024-12-10 | 50.10 | $49.92 | 4400 |
| 2024-12-09 | 50.09 | $50.26 | 4300 |
| 2024-12-06 | 49.96 | $50.20 | 4803 |
| 2024-12-05 | 49.82 | $50.35 | 2600 |
| 2024-12-04 | 49.60 | $50.04 | 2623 |
| 2024-12-03 | 49.43 | $50.09 | 3610 |
| 2024-12-02 | 49.21 | $49.81 | 3000 |
| 2024-11-29 | 49.03 | $49.83 | 7800 |
| 2024-11-27 | 48.81 | $49.30 | 1300 |
| 2024-11-26 | 48.71 | $48.90 | 7400 |
| 2024-11-25 | 48.73 | $49.21 | 5647 |
| 2024-11-22 | 48.66 | $49.07 | 5400 |
| 2024-11-21 | 48.63 | $48.88 | 3700 |
| 2024-11-20 | 48.65 | $48.85 | 21100 |
| 2024-11-19 | 48.71 | $48.93 | 4818 |
| 2024-11-18 | 48.76 | $48.93 | 8700 |
| 2024-11-15 | 48.83 | $48.63 | 3800 |
| 2024-11-14 | 49.02 | $49.10 | 1500 |
| 2024-11-13 | 49.11 | $48.70 | 1319 |
| 2024-11-12 | 49.36 | $48.87 | 2624 |
| 2024-11-11 | 49.62 | $49.69 | 2500 |
| 2024-11-08 | 49.67 | $49.75 | 1702 |
| 2024-11-07 | 49.73 | $50.52 | 5200 |
| 2024-11-06 | 49.57 | $49.66 | 700 |
| 2024-11-05 | 49.65 | $50.29 | 1100 |
| 2024-11-04 | 49.56 | $49.80 | 1349 |
| 2024-11-01 | 49.61 | $49.71 | 6048 |
| 2024-10-31 | 49.70 | $49.60 | 11527 |
| 2024-10-30 | 49.87 | $49.86 | 1100 |
| 2024-10-29 | 49.99 | $50.04 | 5217 |
| 2024-10-28 | 50.09 | $50.27 | 5800 |
| 2024-10-25 | 50.15 | $49.91 | 400 |
| 2024-10-24 | 50.35 | $50.08 | 128 |
| 2024-10-23 | 50.54 | $49.88 | 1000 |
| 2024-10-22 | 50.84 | $50.49 | 1300 |
| 2024-10-21 | 51.01 | $50.70 | 1800 |
| 2024-10-18 | 51.16 | $51.29 | 141 |
| 2024-10-17 | 51.16 | $50.97 | 2700 |
| 2024-10-16 | 51.27 | $51.00 | 907 |
| 2024-10-15 | 51.38 | $50.81 | 1800 |
| 2024-10-14 | 51.59 | $51.44 | 2141 |
| 2024-10-11 | 51.64 | $51.50 | 2200 |
| 2024-10-10 | 51.67 | $51.32 | 600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.25
2026-07-17
Close Price
$70.54
Vol: 9800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.49
Average
56.07
Maximum
77.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.25 | $70.54 | 9800 |
| 2026-07-16 | 49.58 | $70.85 | 12301 |
| 2026-07-15 | 52.27 | $71.46 | 6900 |
| 2026-07-14 | 49.49 | $70.81 | 7436 |
| 2026-07-13 | 45.96 | $70.04 | 101742 |
| 2026-07-10 | 50.39 | $71.06 | 7600 |
| 2026-07-09 | 46.81 | $70.31 | 7526 |
| 2026-07-08 | 47.90 | $70.56 | 91800 |
| 2026-07-07 | 49.13 | $70.84 | 15300 |
| 2026-07-06 | 53.75 | $71.83 | 18037 |
| 2026-07-02 | 49.81 | $70.96 | 31300 |
| 2026-07-01 | 46.31 | $70.26 | 113744 |
| 2026-06-30 | 44.96 | $70.00 | 10417 |
| 2026-06-29 | 44.91 | $69.99 | 69130 |
| 2026-06-26 | 47.58 | $70.63 | 207400 |
| 2026-06-25 | 44.96 | $70.09 | 11100 |
| 2026-06-24 | 41.63 | $69.44 | 13100 |
| 2026-06-23 | 43.23 | $69.86 | 23800 |
| 2026-06-22 | 52.05 | $71.80 | 9120 |
| 2026-06-18 | 51.42 | $71.67 | 7305 |
| 2026-06-17 | 52.07 | $71.80 | 10800 |
| 2026-06-16 | 55.40 | $72.45 | 11000 |
| 2026-06-15 | 55.36 | $72.44 | 3822 |
| 2026-06-12 | 54.18 | $72.15 | 8300 |
| 2026-06-11 | 52.32 | $71.70 | 17922 |
| 2026-06-10 | 43.91 | $69.95 | 3705 |
| 2026-06-09 | 47.16 | $70.67 | 11000 |
| 2026-06-08 | 46.53 | $70.55 | 9435 |
| 2026-06-05 | 47.24 | $70.71 | 5500 |
| 2026-06-04 | 55.30 | $72.32 | 3132 |
| 2026-06-03 | 53.57 | $71.95 | 17700 |
| 2026-06-02 | 56.14 | $72.41 | 2427 |
| 2026-06-01 | 54.52 | $72.05 | 6400 |
| 2026-05-29 | 57.79 | $72.63 | 9300 |
| 2026-05-28 | 56.90 | $72.42 | 6708 |
| 2026-05-27 | 56.69 | $72.37 | 8223 |
| 2026-05-26 | 58.28 | $72.67 | 5900 |
| 2026-05-22 | 55.31 | $71.92 | 14300 |
| 2026-05-21 | 55.91 | $72.04 | 2500 |
| 2026-05-20 | 55.53 | $71.94 | 4908 |
| 2026-05-19 | 52.19 | $71.10 | 18100 |
| 2026-05-18 | 55.74 | $71.85 | 4530 |
| 2026-05-15 | 53.37 | $71.26 | 6200 |
| 2026-05-14 | 59.87 | $72.52 | 5900 |
| 2026-05-13 | 59.12 | $72.32 | 6500 |
| 2026-05-12 | 58.35 | $72.11 | 2900 |
| 2026-05-11 | 59.16 | $72.27 | 11700 |
| 2026-05-08 | 58.44 | $72.06 | 2000 |
| 2026-05-07 | 56.84 | $71.60 | 5100 |
| 2026-05-06 | 58.89 | $72.04 | 1637 |
| 2026-05-05 | 54.07 | $70.69 | 2113 |
| 2026-05-04 | 50.86 | $69.90 | 10945 |
| 2026-05-01 | 55.07 | $70.81 | 15348 |
| 2026-04-30 | 56.83 | $71.17 | 8512 |
| 2026-04-29 | 48.96 | $69.35 | 5300 |
| 2026-04-28 | 51.46 | $69.86 | 5500 |
| 2026-04-27 | 53.13 | $70.19 | 3447 |
| 2026-04-24 | 53.93 | $70.35 | 44400 |
| 2026-04-23 | 52.87 | $70.10 | 2400 |
| 2026-04-22 | 54.69 | $70.48 | 5823 |
| 2026-04-21 | 54.49 | $70.43 | 6134 |
| 2026-04-20 | 61.04 | $71.74 | 5201 |
| 2026-04-17 | 62.07 | $71.93 | 7928 |
| 2026-04-16 | 60.44 | $71.44 | 15507 |
| 2026-04-15 | 59.80 | $71.25 | 3800 |
| 2026-04-14 | 60.78 | $71.45 | 5500 |
| 2026-04-13 | 60.19 | $71.26 | 4700 |
| 2026-04-10 | 59.02 | $70.88 | 6100 |
| 2026-04-09 | 58.44 | $70.69 | 5700 |
| 2026-04-08 | 58.65 | $70.74 | 7800 |
| 2026-04-07 | 52.03 | $68.69 | 3800 |
| 2026-04-06 | 51.92 | $68.66 | 29119 |
| 2026-04-02 | 49.76 | $68.05 | 2600 |
| 2026-04-01 | 51.23 | $68.46 | 7600 |
| 2026-03-31 | 47.95 | $67.54 | 6507 |
| 2026-03-30 | 40.21 | $65.68 | 11047 |
| 2026-03-27 | 38.63 | $65.34 | 5918 |
| 2026-03-26 | 40.27 | $65.89 | 8000 |
| 2026-03-25 | 44.22 | $67.11 | 2300 |
| 2026-03-24 | 41.02 | $66.40 | 7200 |
| 2026-03-23 | 41.53 | $66.56 | 9700 |
| 2026-03-20 | 34.84 | $65.17 | 4800 |
| 2026-03-19 | 41.11 | $67.12 | 7904 |
| 2026-03-18 | 41.88 | $67.33 | 5300 |
| 2026-03-17 | 45.51 | $68.27 | 7700 |
| 2026-03-16 | 43.79 | $67.92 | 11617 |
| 2026-03-13 | 39.25 | $67.05 | 7500 |
| 2026-03-12 | 42.07 | $67.81 | 9507 |
| 2026-03-11 | 45.68 | $68.69 | 7000 |
| 2026-03-10 | 47.39 | $69.08 | 12039 |
| 2026-03-09 | 45.86 | $68.77 | 42600 |
| 2026-03-06 | 45.12 | $68.62 | 3306 |
| 2026-03-05 | 47.27 | $69.15 | 7800 |
| 2026-03-04 | 52.63 | $70.34 | 4800 |
| 2026-03-03 | 48.58 | $69.47 | 10327 |
| 2026-03-02 | 60.28 | $71.55 | 79200 |
| 2026-02-27 | 72.65 | $73.10 | 11524 |
| 2026-02-26 | 72.65 | $73.10 | 15400 |
| 2026-02-25 | 72.32 | $73.00 | 6600 |
| 2026-02-24 | 70.12 | $72.36 | 37724 |
| 2026-02-23 | 69.55 | $72.20 | 6400 |
| 2026-02-20 | 69.34 | $72.14 | 3500 |
| 2026-02-19 | 68.41 | $71.87 | 11300 |
| 2026-02-18 | 67.61 | $71.64 | 3443 |
| 2026-02-17 | 68.32 | $71.74 | 7600 |
| 2026-02-13 | 68.07 | $71.66 | 6200 |
| 2026-02-12 | 67.09 | $71.35 | 7309 |
| 2026-02-11 | 70.88 | $71.92 | 7838 |
| 2026-02-10 | 70.38 | $71.74 | 12500 |
| 2026-02-09 | 69.20 | $71.32 | 16200 |
| 2026-02-06 | 65.76 | $70.20 | 10548 |
| 2026-02-05 | 60.69 | $68.84 | 11300 |
| 2026-02-04 | 68.48 | $69.94 | 19400 |
| 2026-02-03 | 66.98 | $69.53 | 20500 |
| 2026-02-02 | 64.39 | $68.87 | 27117 |
| 2026-01-30 | 63.56 | $68.67 | 12309 |
| 2026-01-29 | 72.75 | $69.82 | 9400 |
| 2026-01-28 | 71.35 | $69.41 | 16726 |
| 2026-01-27 | 77.04 | $70.03 | 24800 |
| 2026-01-26 | 73.28 | $68.88 | 9940 |
| 2026-01-23 | 72.04 | $68.55 | 6523 |
| 2026-01-22 | 69.93 | $68.03 | 6735 |
| 2026-01-21 | 67.28 | $67.44 | 8600 |
| 2026-01-20 | 63.67 | $66.74 | 16114 |
| 2026-01-16 | 69.61 | $67.31 | 8700 |
| 2026-01-15 | 68.89 | $67.16 | 11139 |
| 2026-01-14 | 68.74 | $67.13 | 9549 |
| 2026-01-13 | 66.57 | $66.68 | 12300 |
| 2026-01-12 | 70.72 | $67.08 | 10332 |
| 2026-01-09 | 68.78 | $66.66 | 7744 |
| 2026-01-08 | 66.73 | $66.25 | 48139 |
| 2026-01-07 | 65.42 | $66.00 | 10100 |
| 2026-01-06 | 69.82 | $66.42 | 24800 |
| 2026-01-05 | 68.38 | $66.12 | 9900 |
| 2026-01-02 | 65.33 | $65.54 | 69625 |
| 2025-12-31 | 62.56 | $65.07 | 3500 |
| 2025-12-30 | 64.44 | $65.25 | 2900 |
| 2025-12-29 | 63.39 | $65.07 | 5000 |
| 2025-12-26 | 65.21 | $65.25 | 1300 |
| 2025-12-24 | 64.89 | $65.19 | 3200 |
| 2025-12-23 | 64.84 | $65.18 | 21500 |
| 2025-12-22 | 62.84 | $64.79 | 9200 |
| 2025-12-19 | 60.72 | $64.40 | 6100 |
| 2025-12-18 | 58.71 | $64.05 | 5639 |
| 2025-12-17 | 56.79 | $63.73 | 7601 |
| 2025-12-16 | 59.33 | $64.04 | 7705 |
| 2025-12-15 | 66.33 | $64.81 | 5400 |
| 2025-12-12 | 64.30 | $64.42 | 3700 |
| 2025-12-11 | 66.04 | $64.60 | 5700 |
| 2025-12-10 | 64.31 | $64.26 | 4000 |
| 2025-12-09 | 60.84 | $63.64 | 3848 |
| 2025-12-08 | 61.20 | $63.68 | 2133 |
| 2025-12-05 | 62.45 | $63.82 | 4200 |
| 2025-12-04 | 61.60 | $63.66 | 2700 |
| 2025-12-03 | 61.29 | $63.60 | 4713 |
| 2025-12-02 | 58.86 | $63.14 | 2900 |
| 2025-12-01 | 59.01 | $63.16 | 40304 |
| 2025-11-28 | 61.12 | $63.44 | 806 |
| 2025-11-26 | 58.66 | $62.95 | 1800 |
| 2025-11-25 | 54.53 | $62.21 | 4300 |
| 2025-11-24 | 49.12 | $61.38 | 4000 |
| 2025-11-21 | 47.25 | $61.12 | 5900 |
| 2025-11-20 | 41.17 | $60.35 | 8338 |
| 2025-11-19 | 46.08 | $61.10 | 5100 |
| 2025-11-18 | 46.79 | $61.20 | 5100 |
| 2025-11-17 | 51.61 | $61.84 | 3015 |
| 2025-11-14 | 56.45 | $62.40 | 4045 |
| 2025-11-13 | 58.68 | $62.64 | 6200 |
| 2025-11-12 | 62.20 | $63.00 | 7100 |
| 2025-11-11 | 60.18 | $62.68 | 2522 |
| 2025-11-10 | 58.13 | $62.37 | 6400 |
| 2025-11-07 | 52.51 | $61.62 | 4200 |
| 2025-11-06 | 48.47 | $61.16 | 3243 |
| 2025-11-05 | 49.60 | $61.29 | 4913 |
| 2025-11-04 | 47.45 | $61.05 | 21000 |
| 2025-11-03 | 50.80 | $61.44 | 5800 |
| 2025-10-31 | 51.69 | $61.54 | 8800 |
| 2025-10-30 | 53.74 | $61.77 | 2913 |
| 2025-10-29 | 54.82 | $61.89 | 3140 |
| 2025-10-28 | 58.24 | $62.26 | 2200 |
| 2025-10-27 | 59.00 | $62.34 | 2031 |
| 2025-10-24 | 57.63 | $62.13 | 1400 |
| 2025-10-23 | 56.44 | $61.95 | 2647 |
| 2025-10-22 | 52.81 | $61.43 | 2400 |
| 2025-10-21 | 51.48 | $61.25 | 2602 |
| 2025-10-20 | 56.89 | $61.89 | 900 |
| 2025-10-17 | 54.10 | $61.50 | 12211 |
| 2025-10-16 | 54.53 | $61.55 | 2249 |
| 2025-10-15 | 53.33 | $61.38 | 3516 |
| 2025-10-14 | 51.01 | $61.06 | 1408 |
| 2025-10-13 | 49.45 | $60.85 | 2900 |
| 2025-10-10 | 44.83 | $60.27 | 9717 |
| 2025-10-09 | 54.54 | $61.46 | 3500 |
| 2025-10-08 | 58.92 | $61.89 | 3910 |
| 2025-10-07 | 58.03 | $61.77 | 2716 |
| 2025-10-06 | 63.74 | $62.29 | 3400 |
| 2025-10-03 | 62.87 | $62.16 | 3912 |
| 2025-10-02 | 59.62 | $61.70 | 2323 |
| 2025-10-01 | 60.50 | $61.78 | 30000 |
| 2025-09-30 | 58.70 | $61.53 | 4745 |
| 2025-09-29 | 56.76 | $61.27 | 2735 |
| 2025-09-26 | 55.61 | $61.12 | 7309 |
| 2025-09-25 | 52.33 | $60.71 | 10400 |
| 2025-09-24 | 55.57 | $61.05 | 2400 |
| 2025-09-23 | 59.24 | $61.41 | 1511 |
| 2025-09-22 | 62.18 | $61.68 | 4645 |
| 2025-09-19 | 60.53 | $61.44 | 3500 |
| 2025-09-18 | 62.25 | $61.60 | 6132 |
| 2025-09-17 | 61.86 | $61.54 | 3013 |
| 2025-09-16 | 64.80 | $61.82 | 7300 |
| 2025-09-15 | 66.30 | $61.96 | 8300 |
| 2025-09-12 | 64.04 | $61.56 | 4800 |
| 2025-09-11 | 66.14 | $61.76 | 4300 |
| 2025-09-10 | 62.78 | $61.18 | 8100 |
| 2025-09-09 | 62.54 | $61.14 | 4900 |
| 2025-09-08 | 64.34 | $61.32 | 5200 |
| 2025-09-05 | 60.63 | $60.70 | 4700 |
| 2025-09-04 | 58.30 | $60.35 | 6500 |
| 2025-09-03 | 56.41 | $60.08 | 13200 |
| 2025-09-02 | 55.27 | $59.92 | 10000 |
| 2025-08-29 | 60.74 | $60.50 | 5400 |
| 2025-08-28 | 62.05 | $60.63 | 4628 |
| 2025-08-27 | 60.88 | $60.44 | 1322 |
| 2025-08-26 | 62.32 | $60.59 | 6700 |
| 2025-08-25 | 62.15 | $60.56 | 2300 |
| 2025-08-22 | 69.40 | $61.29 | 2700 |
| 2025-08-21 | 63.67 | $60.25 | 5700 |
| 2025-08-20 | 65.69 | $60.43 | 2841 |
| 2025-08-19 | 64.50 | $60.23 | 5900 |
| 2025-08-18 | 64.32 | $60.20 | 5307 |
| 2025-08-15 | 65.04 | $60.27 | 3400 |
| 2025-08-14 | 63.72 | $60.03 | 6300 |
| 2025-08-13 | 64.20 | $60.08 | 3028 |
| 2025-08-12 | 63.31 | $59.91 | 4900 |
| 2025-08-11 | 59.30 | $59.20 | 3840 |
| 2025-08-08 | 61.08 | $59.40 | 4907 |
| 2025-08-07 | 59.82 | $59.18 | 5500 |
| 2025-08-06 | 57.86 | $58.85 | 1307 |
| 2025-08-05 | 55.23 | $58.43 | 4200 |
| 2025-08-04 | 54.98 | $58.39 | 4136 |
| 2025-08-01 | 49.75 | $57.62 | 21928 |
| 2025-07-31 | 50.62 | $57.74 | 4200 |
| 2025-07-30 | 51.19 | $57.82 | 3910 |
| 2025-07-29 | 55.30 | $58.38 | 19114 |
| 2025-07-28 | 55.00 | $58.33 | 7444 |
| 2025-07-25 | 63.06 | $59.31 | 2017 |
| 2025-07-24 | 63.70 | $59.38 | 5832 |
| 2025-07-23 | 67.86 | $59.83 | 4100 |
| 2025-07-22 | 61.48 | $58.63 | 1900 |
| 2025-07-21 | 57.91 | $58.09 | 3314 |
| 2025-07-18 | 55.12 | $57.71 | 5204 |
| 2025-07-17 | 57.40 | $57.95 | 3812 |
| 2025-07-16 | 57.33 | $57.94 | 4340 |
| 2025-07-15 | 55.39 | $57.66 | 14800 |
| 2025-07-14 | 60.33 | $58.19 | 7400 |
| 2025-07-11 | 60.27 | $58.18 | 3519 |
| 2025-07-10 | 63.76 | $58.54 | 2115 |
| 2025-07-09 | 63.71 | $58.53 | 10200 |
| 2025-07-08 | 61.58 | $58.15 | 3118 |
| 2025-07-07 | 58.55 | $57.65 | 11214 |
| 2025-07-03 | 64.23 | $58.24 | 17200 |
| 2025-07-02 | 64.12 | $58.22 | 5900 |
| 2025-07-01 | 62.67 | $57.96 | 11221 |
| 2025-06-30 | 63.52 | $58.05 | 76700 |
| 2025-06-27 | 61.78 | $57.73 | 11332 |
| 2025-06-26 | 59.74 | $57.37 | 2301 |
| 2025-06-25 | 54.75 | $56.59 | 14800 |
| 2025-06-24 | 56.28 | $56.77 | 9133 |
| 2025-06-23 | 58.16 | $56.99 | 3200 |
| 2025-06-20 | 55.66 | $56.60 | 1700 |
| 2025-06-18 | 60.32 | $57.13 | 10731 |
| 2025-06-17 | 60.41 | $57.14 | 12800 |
| 2025-06-16 | 65.95 | $57.73 | 8522 |
| 2025-06-13 | 65.29 | $57.60 | 14114 |
| 2025-06-12 | 70.21 | $58.09 | 1900 |
| 2025-06-11 | 68.01 | $57.62 | 1700 |
| 2025-06-10 | 67.38 | $57.49 | 1500 |
| 2025-06-09 | 66.81 | $57.37 | 7527 |
| 2025-06-06 | 67.85 | $57.48 | 7503 |
| 2025-06-05 | 67.14 | $57.32 | 3200 |
| 2025-06-04 | 67.10 | $57.31 | 800 |
| 2025-06-03 | 65.73 | $56.99 | 2700 |
| 2025-06-02 | 69.77 | $57.46 | 24304 |
| 2025-05-30 | 66.57 | $56.69 | 5605 |
| 2025-05-29 | 66.18 | $56.60 | 12539 |
| 2025-05-28 | 65.53 | $56.45 | 3411 |
| 2025-05-27 | 69.23 | $56.89 | 8800 |
| 2025-05-23 | 66.08 | $56.13 | 5500 |
| 2025-05-22 | 65.10 | $55.91 | 22300 |
| 2025-05-21 | 65.35 | $55.94 | 5602 |
| 2025-05-20 | 67.44 | $56.20 | 4100 |
| 2025-05-19 | 65.72 | $55.77 | 23338 |
| 2025-05-16 | 63.99 | $55.36 | 304 |
| 2025-05-15 | 63.48 | $55.24 | 4800 |
| 2025-05-14 | 61.40 | $54.76 | 4740 |
| 2025-05-13 | 66.09 | $55.39 | 2600 |
| 2025-05-12 | 63.53 | $54.78 | 6121 |
| 2025-05-09 | 62.96 | $54.65 | 1600 |
| 2025-05-08 | 61.75 | $54.37 | 1400 |
| 2025-05-07 | 62.44 | $54.47 | 3700 |
| 2025-05-06 | 63.74 | $54.66 | 1100 |
| 2025-05-05 | 62.97 | $54.46 | 1840 |
| 2025-05-02 | 62.21 | $54.26 | 2310 |
| 2025-05-01 | 59.82 | $53.65 | 3200 |
| 2025-04-30 | 60.17 | $53.71 | 3147 |
| 2025-04-29 | 60.29 | $53.73 | 4500 |
| 2025-04-28 | 60.00 | $53.65 | 4300 |
| 2025-04-25 | 58.35 | $53.19 | 4248 |
| 2025-04-24 | 57.78 | $53.03 | 424 |
| 2025-04-23 | 55.56 | $52.42 | 2502 |
| 2025-04-22 | 55.65 | $52.44 | 509 |
| 2025-04-21 | 52.55 | $51.60 | 19400 |
| 2025-04-17 | 53.31 | $51.78 | 3902 |
| 2025-04-16 | 50.84 | $51.12 | 1800 |
| 2025-04-15 | 50.30 | $50.98 | 9600 |
| 2025-04-14 | 49.94 | $50.88 | 1200 |
| 2025-04-11 | 48.04 | $50.36 | 7700 |
| 2025-04-10 | 42.21 | $48.90 | 3810 |
| 2025-04-09 | 44.94 | $49.73 | 5300 |
| 2025-04-08 | 26.26 | $46.30 | 33617 |
| 2025-04-07 | 25.49 | $46.19 | 35609 |
| 2025-04-04 | 30.56 | $48.03 | 29000 |
| 2025-04-03 | 42.78 | $50.81 | 8220 |
| 2025-04-02 | 50.50 | $51.93 | 6700 |
| 2025-04-01 | 49.73 | $51.83 | 3502 |
| 2025-03-31 | 50.18 | $51.89 | 5300 |
| 2025-03-28 | 53.51 | $52.33 | 5315 |
| 2025-03-27 | 57.74 | $52.84 | 35047 |
| 2025-03-26 | 56.85 | $52.70 | 27100 |
| 2025-03-25 | 61.03 | $53.18 | 8900 |
| 2025-03-24 | 59.74 | $52.96 | 16600 |
| 2025-03-21 | 59.68 | $52.95 | 2800 |
| 2025-03-20 | 62.31 | $53.26 | 9700 |
| 2025-03-19 | 65.86 | $53.66 | 2536 |
| 2025-03-18 | 65.10 | $53.50 | 935 |
| 2025-03-17 | 64.73 | $53.42 | 2800 |
| 2025-03-14 | 62.00 | $52.85 | 400 |
| 2025-03-13 | 57.13 | $51.97 | 5900 |
| 2025-03-12 | 59.17 | $52.22 | 2610 |
| 2025-03-11 | 57.68 | $51.96 | 13442 |
| 2025-03-10 | 58.22 | $52.03 | 8511 |
| 2025-03-07 | 68.02 | $53.15 | 12348 |
| 2025-03-06 | 64.36 | $52.43 | 3440 |
| 2025-03-05 | 65.95 | $52.59 | 1549 |
| 2025-03-04 | 57.36 | $51.22 | 11410 |
| 2025-03-03 | 59.44 | $51.42 | 10300 |
| 2025-02-28 | 56.59 | $51.04 | 2900 |
| 2025-02-27 | 56.99 | $51.08 | 8700 |
| 2025-02-26 | 63.37 | $51.68 | 8600 |
| 2025-02-25 | 62.51 | $51.55 | 4216 |
| 2025-02-24 | 60.68 | $51.28 | 3400 |
| 2025-02-21 | 60.41 | $51.24 | 11000 |
| 2025-02-20 | 64.99 | $51.67 | 12500 |
| 2025-02-19 | 63.01 | $51.35 | 3500 |
| 2025-02-18 | 68.05 | $51.79 | 4300 |
| 2025-02-14 | 66.30 | $51.49 | 19327 |
| 2025-02-13 | 65.77 | $51.40 | 9400 |
| 2025-02-12 | 62.37 | $50.86 | 9400 |
| 2025-02-11 | 61.91 | $50.79 | 5921 |
| 2025-02-10 | 61.32 | $50.70 | 4803 |
| 2025-02-07 | 58.72 | $50.31 | 12000 |
| 2025-02-06 | 60.51 | $50.49 | 1200 |
| 2025-02-05 | 59.26 | $50.30 | 6900 |
| 2025-02-04 | 56.38 | $49.88 | 27845 |
| 2025-02-03 | 51.22 | $49.22 | 4503 |
| 2025-01-31 | 56.62 | $49.78 | 2800 |
| 2025-01-30 | 62.17 | $50.28 | 7324 |
| 2025-01-29 | 58.20 | $49.77 | 2513 |
| 2025-01-28 | 58.03 | $49.75 | 2400 |
| 2025-01-27 | 58.69 | $49.81 | 224547 |
| 2025-01-24 | 59.11 | $49.85 | 5800 |
| 2025-01-23 | 56.66 | $49.52 | 5425 |
| 2025-01-22 | 55.19 | $49.33 | 6600 |
| 2025-01-21 | 56.63 | $49.48 | 3628 |
| 2025-01-17 | 48.95 | $48.57 | 17200 |
| 2025-01-16 | 46.27 | $48.30 | 11800 |
| 2025-01-15 | 46.79 | $48.36 | 21824 |
| 2025-01-14 | 39.96 | $47.72 | 3900 |
| 2025-01-13 | 36.96 | $47.47 | 7312 |
| 2025-01-10 | 38.35 | $47.66 | 2735 |
| 2025-01-08 | 43.38 | $48.28 | 8900 |
| 2025-01-07 | 44.36 | $48.39 | 2025 |
| 2025-01-06 | 45.98 | $48.57 | 5147 |
| 2025-01-03 | 41.35 | $48.16 | 2800 |
| 2025-01-02 | 39.67 | $48.02 | 38509 |
| 2024-12-31 | 40.14 | $48.08 | 7000 |
| 2024-12-30 | 40.14 | $48.08 | 8037 |
| 2024-12-27 | 40.87 | $48.18 | 7142 |
| 2024-12-26 | 42.02 | $48.34 | 38600 |
| 2024-12-24 | 37.30 | $47.89 | 2100 |
| 2024-12-23 | 37.36 | $47.90 | 6602 |
| 2024-12-20 | 34.24 | $47.61 | 8700 |
| 2024-12-19 | 34.58 | $47.67 | 13515 |
| 2024-12-18 | 33.96 | $47.61 | 6500 |
| 2024-12-17 | 40.53 | $48.69 | 2210 |
| 2024-12-16 | 45.05 | $49.28 | 1701 |
| 2024-12-13 | 47.71 | $49.59 | 8200 |
| 2024-12-12 | 48.58 | $49.69 | 5300 |
| 2024-12-11 | 53.55 | $50.22 | 6809 |
| 2024-12-10 | 50.85 | $49.92 | 4400 |
| 2024-12-09 | 54.24 | $50.26 | 4300 |
| 2024-12-06 | 53.72 | $50.20 | 4803 |
| 2024-12-05 | 55.21 | $50.35 | 2600 |
| 2024-12-04 | 52.64 | $50.04 | 2623 |
| 2024-12-03 | 53.10 | $50.09 | 3610 |
| 2024-12-02 | 50.78 | $49.81 | 3000 |
| 2024-11-29 | 50.96 | $49.83 | 7800 |
| 2024-11-27 | 46.41 | $49.30 | 1300 |
| 2024-11-26 | 42.60 | $48.90 | 7400 |
| 2024-11-25 | 44.95 | $49.21 | 5647 |
| 2024-11-22 | 43.62 | $49.07 | 5400 |
| 2024-11-21 | 41.79 | $48.88 | 3700 |
| 2024-11-20 | 41.51 | $48.85 | 21100 |
| 2024-11-19 | 42.03 | $48.93 | 4818 |
| 2024-11-18 | 42.03 | $48.93 | 8700 |
| 2024-11-15 | 39.47 | $48.63 | 3800 |
| 2024-11-14 | 42.24 | $49.10 | 1500 |
| 2024-11-13 | 38.76 | $48.70 | 1319 |
| 2024-11-12 | 39.73 | $48.87 | 2624 |
| 2024-11-11 | 44.86 | $49.69 | 2500 |
| 2024-11-08 | 45.27 | $49.75 | 1702 |
| 2024-11-07 | 50.89 | $50.52 | 5200 |
| 2024-11-06 | 43.43 | $49.66 | 700 |
| 2024-11-05 | 48.57 | $50.29 | 1100 |
| 2024-11-04 | 43.65 | $49.80 | 1349 |
| 2024-11-01 | 42.69 | $49.71 | 6048 |
| 2024-10-31 | 41.54 | $49.60 | 11527 |
| 2024-10-30 | 43.50 | $49.86 | 1100 |
| 2024-10-29 | 44.90 | $50.04 | 5217 |
| 2024-10-28 | 46.72 | $50.27 | 5800 |
| 2024-10-25 | 43.30 | $49.91 | 400 |
| 2024-10-24 | 44.58 | $50.08 | 128 |
| 2024-10-23 | 42.68 | $49.88 | 1000 |
| 2024-10-22 | 47.39 | $50.49 | 1300 |
| 2024-10-21 | 49.16 | $50.70 | 1800 |
| 2024-10-18 | 54.60 | $51.29 | 141 |
| 2024-10-17 | 51.85 | $50.97 | 2700 |
| 2024-10-16 | 52.14 | $51.00 | 907 |
| 2024-10-15 | 50.52 | $50.81 | 1800 |
| 2024-10-14 | 56.52 | $51.44 | 2141 |
| 2024-10-11 | 57.14 | $51.50 | 2200 |
| 2024-10-10 | 55.77 | $51.32 | 600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-52.82
2026-07-17
Close Price
$70.54
Vol: 9800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -52.82 | $70.54 | 9800 |
| 2026-07-16 | -57.36 | $70.85 | 12301 |
| 2026-07-15 | -41.60 | $71.46 | 6900 |
| 2026-07-14 | -58.40 | $70.81 | 7436 |
| 2026-07-13 | -78.29 | $70.04 | 101742 |
| 2026-07-10 | -51.94 | $71.06 | 7600 |
| 2026-07-09 | -71.32 | $70.31 | 7526 |
| 2026-07-08 | -64.86 | $70.56 | 91800 |
| 2026-07-07 | -57.62 | $70.84 | 15300 |
| 2026-07-06 | -32.04 | $71.83 | 18037 |
| 2026-07-02 | -54.52 | $70.96 | 31300 |
| 2026-07-01 | -72.61 | $70.26 | 113744 |
| 2026-06-30 | -79.33 | $70.00 | 10417 |
| 2026-06-29 | -79.59 | $69.99 | 69130 |
| 2026-06-26 | -63.05 | $70.63 | 207400 |
| 2026-06-25 | -77.00 | $70.09 | 11100 |
| 2026-06-24 | -93.80 | $69.44 | 13100 |
| 2026-06-23 | -95.82 | $69.86 | 23800 |
| 2026-06-22 | -37.91 | $71.80 | 9120 |
| 2026-06-18 | -41.79 | $71.67 | 7305 |
| 2026-06-17 | -37.91 | $71.80 | 10800 |
| 2026-06-16 | -12.22 | $72.45 | 11000 |
| 2026-06-15 | -12.54 | $72.44 | 3822 |
| 2026-06-12 | -21.87 | $72.15 | 8300 |
| 2026-06-11 | -36.33 | $71.70 | 17922 |
| 2026-06-10 | -92.60 | $69.95 | 3705 |
| 2026-06-09 | -69.45 | $70.67 | 11000 |
| 2026-06-08 | -97.44 | $70.55 | 9435 |
| 2026-06-05 | -99.07 | $70.71 | 5500 |
| 2026-06-04 | -28.98 | $72.32 | 3132 |
| 2026-06-03 | -50.00 | $71.95 | 17700 |
| 2026-06-02 | -18.03 | $72.41 | 2427 |
| 2026-06-01 | -25.41 | $72.05 | 6400 |
| 2026-05-29 | -6.51 | $72.63 | 9300 |
| 2026-05-28 | -12.50 | $72.42 | 6708 |
| 2026-05-27 | -11.65 | $72.37 | 8223 |
| 2026-05-26 | -3.52 | $72.67 | 5900 |
| 2026-05-22 | -20.62 | $71.92 | 14300 |
| 2026-05-21 | -17.23 | $72.04 | 2500 |
| 2026-05-20 | -20.06 | $71.94 | 4908 |
| 2026-05-19 | -43.79 | $71.10 | 18100 |
| 2026-05-18 | -22.60 | $71.85 | 4530 |
| 2026-05-15 | -39.27 | $71.26 | 6200 |
| 2026-05-14 | -3.67 | $72.52 | 5900 |
| 2026-05-13 | -7.49 | $72.32 | 6500 |
| 2026-05-12 | -13.54 | $72.11 | 2900 |
| 2026-05-11 | -8.93 | $72.27 | 11700 |
| 2026-05-08 | -6.05 | $72.06 | 2000 |
| 2026-05-07 | -20.70 | $71.60 | 5100 |
| 2026-05-06 | -6.69 | $72.04 | 1637 |
| 2026-05-05 | -49.68 | $70.69 | 2113 |
| 2026-05-04 | -56.09 | $69.90 | 10945 |
| 2026-05-01 | -34.37 | $70.81 | 15348 |
| 2026-04-30 | -22.22 | $71.17 | 8512 |
| 2026-04-29 | -59.67 | $69.35 | 5300 |
| 2026-04-28 | -41.42 | $69.86 | 5500 |
| 2026-04-27 | -30.61 | $70.19 | 3447 |
| 2026-04-24 | -27.22 | $70.35 | 44400 |
| 2026-04-23 | -30.80 | $70.10 | 2400 |
| 2026-04-22 | -25.36 | $70.48 | 5823 |
| 2026-04-21 | -26.07 | $70.43 | 6134 |
| 2026-04-20 | -7.31 | $71.74 | 5201 |
| 2026-04-17 | -4.40 | $71.93 | 7928 |
| 2026-04-16 | -4.99 | $71.44 | 15507 |
| 2026-04-15 | -7.78 | $71.25 | 3800 |
| 2026-04-14 | -4.85 | $71.45 | 5500 |
| 2026-04-13 | -2.18 | $71.26 | 4700 |
| 2026-04-10 | -3.27 | $70.88 | 6100 |
| 2026-04-09 | -6.38 | $70.69 | 5700 |
| 2026-04-08 | -5.56 | $70.74 | 7800 |
| 2026-04-07 | -33.93 | $68.69 | 3800 |
| 2026-04-06 | -34.46 | $68.66 | 29119 |
| 2026-04-02 | -45.29 | $68.05 | 2600 |
| 2026-04-01 | -38.01 | $68.46 | 7600 |
| 2026-03-31 | -54.35 | $67.54 | 6507 |
| 2026-03-30 | -87.39 | $65.68 | 11047 |
| 2026-03-27 | -94.78 | $65.34 | 5918 |
| 2026-03-26 | -89.14 | $65.89 | 8000 |
| 2026-03-25 | -74.73 | $67.11 | 2300 |
| 2026-03-24 | -83.12 | $66.40 | 7200 |
| 2026-03-23 | -81.23 | $66.56 | 9700 |
| 2026-03-20 | -97.64 | $65.17 | 4800 |
| 2026-03-19 | -87.05 | $67.12 | 7904 |
| 2026-03-18 | -93.43 | $67.33 | 5300 |
| 2026-03-17 | -79.05 | $68.27 | 7700 |
| 2026-03-16 | -84.40 | $67.92 | 11617 |
| 2026-03-13 | -97.71 | $67.05 | 7500 |
| 2026-03-12 | -87.69 | $67.81 | 9507 |
| 2026-03-11 | -73.99 | $68.69 | 7000 |
| 2026-03-10 | -67.91 | $69.08 | 12039 |
| 2026-03-09 | -72.74 | $68.77 | 42600 |
| 2026-03-06 | -83.68 | $68.62 | 3306 |
| 2026-03-05 | -81.71 | $69.15 | 7800 |
| 2026-03-04 | -59.05 | $70.34 | 4800 |
| 2026-03-03 | -75.62 | $69.47 | 10327 |
| 2026-03-02 | -37.65 | $71.55 | 79200 |
| 2026-02-27 | -6.77 | $73.10 | 11524 |
| 2026-02-26 | -0.21 | $73.10 | 15400 |
| 2026-02-25 | -1.72 | $73.00 | 6600 |
| 2026-02-24 | -11.26 | $72.36 | 37724 |
| 2026-02-23 | -14.86 | $72.20 | 6400 |
| 2026-02-20 | -14.60 | $72.14 | 3500 |
| 2026-02-19 | -7.73 | $71.87 | 11300 |
| 2026-02-18 | -10.89 | $71.64 | 3443 |
| 2026-02-17 | -8.21 | $71.74 | 7600 |
| 2026-02-13 | -9.64 | $71.66 | 6200 |
| 2026-02-12 | -15.18 | $71.35 | 7309 |
| 2026-02-11 | -5.00 | $71.92 | 7838 |
| 2026-02-10 | -4.81 | $71.74 | 12500 |
| 2026-02-09 | -2.28 | $71.32 | 16200 |
| 2026-02-06 | -5.79 | $70.20 | 10548 |
| 2026-02-05 | -36.22 | $68.84 | 11300 |
| 2026-02-04 | -11.06 | $69.94 | 19400 |
| 2026-02-03 | -13.27 | $69.53 | 20500 |
| 2026-02-02 | -23.90 | $68.87 | 27117 |
| 2026-01-30 | -27.89 | $68.67 | 12309 |
| 2026-01-29 | -4.72 | $69.82 | 9400 |
| 2026-01-28 | -12.45 | $69.41 | 16726 |
| 2026-01-27 | -0.75 | $70.03 | 24800 |
| 2026-01-26 | -6.59 | $68.88 | 9940 |
| 2026-01-23 | 0.00 | $68.55 | 6523 |
| 2026-01-22 | -9.19 | $68.03 | 6735 |
| 2026-01-21 | -23.65 | $67.44 | 8600 |
| 2026-01-20 | -40.81 | $66.74 | 16114 |
| 2026-01-16 | -23.92 | $67.31 | 8700 |
| 2026-01-15 | -25.05 | $67.16 | 11139 |
| 2026-01-14 | -25.68 | $67.13 | 9549 |
| 2026-01-13 | -35.07 | $66.68 | 12300 |
| 2026-01-12 | -26.72 | $67.08 | 10332 |
| 2026-01-09 | -35.49 | $66.66 | 7744 |
| 2026-01-08 | -43.78 | $66.25 | 48139 |
| 2026-01-07 | -47.39 | $66.00 | 10100 |
| 2026-01-06 | -38.96 | $66.42 | 24800 |
| 2026-01-05 | -19.65 | $66.12 | 9900 |
| 2026-01-02 | -36.66 | $65.54 | 69625 |
| 2025-12-31 | -18.58 | $65.07 | 3500 |
| 2025-12-30 | -9.09 | $65.25 | 2900 |
| 2025-12-29 | -7.88 | $65.07 | 5000 |
| 2025-12-26 | -0.41 | $65.25 | 1300 |
| 2025-12-24 | -0.40 | $65.19 | 3200 |
| 2025-12-23 | -0.29 | $65.18 | 21500 |
| 2025-12-22 | -4.23 | $64.79 | 9200 |
| 2025-12-19 | -12.70 | $64.40 | 6100 |
| 2025-12-18 | -19.19 | $64.05 | 5639 |
| 2025-12-17 | -26.01 | $63.73 | 7601 |
| 2025-12-16 | -19.40 | $64.04 | 7705 |
| 2025-12-15 | -2.99 | $64.81 | 5400 |
| 2025-12-12 | -7.76 | $64.42 | 3700 |
| 2025-12-11 | -2.03 | $64.60 | 5700 |
| 2025-12-10 | 0.00 | $64.26 | 4000 |
| 2025-12-09 | -6.89 | $63.64 | 3848 |
| 2025-12-08 | -5.79 | $63.68 | 2133 |
| 2025-12-05 | -1.93 | $63.82 | 4200 |
| 2025-12-04 | -1.45 | $63.66 | 2700 |
| 2025-12-03 | 0.00 | $63.60 | 4713 |
| 2025-12-02 | -10.56 | $63.14 | 2900 |
| 2025-12-01 | -9.94 | $63.16 | 40304 |
| 2025-11-28 | -1.24 | $63.44 | 806 |
| 2025-11-26 | -8.19 | $62.95 | 1800 |
| 2025-11-25 | -33.45 | $62.21 | 4300 |
| 2025-11-24 | -61.77 | $61.38 | 4000 |
| 2025-11-21 | -70.65 | $61.12 | 5900 |
| 2025-11-20 | -96.93 | $60.35 | 8338 |
| 2025-11-19 | -78.57 | $61.10 | 5100 |
| 2025-11-18 | -85.04 | $61.20 | 5100 |
| 2025-11-17 | -57.69 | $61.84 | 3015 |
| 2025-11-14 | -33.76 | $62.40 | 4045 |
| 2025-11-13 | -23.50 | $62.64 | 6200 |
| 2025-11-12 | -8.12 | $63.00 | 7100 |
| 2025-11-11 | -5.67 | $62.68 | 2522 |
| 2025-11-10 | -19.81 | $62.37 | 6400 |
| 2025-11-07 | -55.19 | $61.62 | 4200 |
| 2025-11-06 | -61.74 | $61.16 | 3243 |
| 2025-11-05 | -56.82 | $61.29 | 4913 |
| 2025-11-04 | -65.91 | $61.05 | 21000 |
| 2025-11-03 | -51.14 | $61.44 | 5800 |
| 2025-10-31 | -47.35 | $61.54 | 8800 |
| 2025-10-30 | -38.64 | $61.77 | 2913 |
| 2025-10-29 | -34.09 | $61.89 | 3140 |
| 2025-10-28 | -20.08 | $62.26 | 2200 |
| 2025-10-27 | -17.05 | $62.34 | 2031 |
| 2025-10-24 | -12.78 | $62.13 | 1400 |
| 2025-10-23 | -20.70 | $61.95 | 2647 |
| 2025-10-22 | -43.61 | $61.43 | 2400 |
| 2025-10-21 | -51.54 | $61.25 | 2602 |
| 2025-10-20 | -23.35 | $61.89 | 900 |
| 2025-10-17 | -40.53 | $61.50 | 12211 |
| 2025-10-16 | -38.33 | $61.55 | 2249 |
| 2025-10-15 | -45.82 | $61.38 | 3516 |
| 2025-10-14 | -59.91 | $61.06 | 1408 |
| 2025-10-13 | -69.16 | $60.85 | 2900 |
| 2025-10-10 | -94.71 | $60.27 | 9717 |
| 2025-10-09 | -52.17 | $61.46 | 3500 |
| 2025-10-08 | -28.80 | $61.89 | 3910 |
| 2025-10-07 | -35.33 | $61.77 | 2716 |
| 2025-10-06 | -7.07 | $62.29 | 3400 |
| 2025-10-03 | -9.20 | $62.16 | 3912 |
| 2025-10-02 | -22.22 | $61.70 | 2323 |
| 2025-10-01 | -12.83 | $61.78 | 30000 |
| 2025-09-30 | -22.33 | $61.53 | 4745 |
| 2025-09-29 | -30.08 | $61.27 | 2735 |
| 2025-09-26 | -36.18 | $61.12 | 7309 |
| 2025-09-25 | -52.85 | $60.71 | 10400 |
| 2025-09-24 | -39.02 | $61.05 | 2400 |
| 2025-09-23 | -24.39 | $61.41 | 1511 |
| 2025-09-22 | -13.41 | $61.68 | 4645 |
| 2025-09-19 | -23.17 | $61.44 | 3500 |
| 2025-09-18 | -16.67 | $61.60 | 6132 |
| 2025-09-17 | -19.11 | $61.54 | 3013 |
| 2025-09-16 | -5.81 | $61.82 | 7300 |
| 2025-09-15 | 0.00 | $61.96 | 8300 |
| 2025-09-12 | -11.45 | $61.56 | 4800 |
| 2025-09-11 | -2.64 | $61.76 | 4300 |
| 2025-09-10 | -12.83 | $61.18 | 8100 |
| 2025-09-09 | -12.44 | $61.14 | 4900 |
| 2025-09-08 | -2.70 | $61.32 | 5200 |
| 2025-09-05 | -27.70 | $60.70 | 4700 |
| 2025-09-04 | -40.52 | $60.35 | 6500 |
| 2025-09-03 | -46.72 | $60.08 | 13200 |
| 2025-09-02 | -44.77 | $59.92 | 10000 |
| 2025-08-29 | -24.84 | $60.50 | 5400 |
| 2025-08-28 | -16.42 | $60.63 | 4628 |
| 2025-08-27 | -21.14 | $60.44 | 1322 |
| 2025-08-26 | -17.41 | $60.59 | 6700 |
| 2025-08-25 | -18.16 | $60.56 | 2300 |
| 2025-08-22 | 0.00 | $61.29 | 2700 |
| 2025-08-21 | -15.82 | $60.25 | 5700 |
| 2025-08-20 | -41.48 | $60.43 | 2841 |
| 2025-08-19 | -45.19 | $60.23 | 5900 |
| 2025-08-18 | -45.74 | $60.20 | 5307 |
| 2025-08-15 | -44.44 | $60.27 | 3400 |
| 2025-08-14 | -48.89 | $60.03 | 6300 |
| 2025-08-13 | -47.96 | $60.08 | 3028 |
| 2025-08-12 | -51.11 | $59.91 | 4900 |
| 2025-08-11 | -64.26 | $59.20 | 3840 |
| 2025-08-08 | -60.56 | $59.40 | 4907 |
| 2025-08-07 | -64.63 | $59.18 | 5500 |
| 2025-08-06 | -70.74 | $58.85 | 1307 |
| 2025-08-05 | -78.52 | $58.43 | 4200 |
| 2025-08-04 | -79.26 | $58.39 | 4136 |
| 2025-08-01 | -93.52 | $57.62 | 21928 |
| 2025-07-31 | -95.73 | $57.74 | 4200 |
| 2025-07-30 | -94.17 | $57.82 | 3910 |
| 2025-07-29 | -83.30 | $58.38 | 19114 |
| 2025-07-28 | -84.27 | $58.33 | 7444 |
| 2025-07-25 | -64.99 | $59.31 | 2017 |
| 2025-07-24 | -58.75 | $59.38 | 5832 |
| 2025-07-23 | 0.00 | $59.83 | 4100 |
| 2025-07-22 | -10.37 | $58.63 | 1900 |
| 2025-07-21 | -31.98 | $58.09 | 3314 |
| 2025-07-18 | -47.37 | $57.71 | 5204 |
| 2025-07-17 | -37.65 | $57.95 | 3812 |
| 2025-07-16 | -38.06 | $57.94 | 4340 |
| 2025-07-15 | -49.39 | $57.66 | 14800 |
| 2025-07-14 | -76.20 | $58.19 | 7400 |
| 2025-07-11 | -76.34 | $58.18 | 3519 |
| 2025-07-10 | -71.52 | $58.54 | 2115 |
| 2025-07-09 | -71.66 | $58.53 | 10200 |
| 2025-07-08 | -76.74 | $58.15 | 3118 |
| 2025-07-07 | -83.42 | $57.65 | 11214 |
| 2025-07-03 | -75.53 | $58.24 | 17200 |
| 2025-07-02 | -75.80 | $58.22 | 5900 |
| 2025-07-01 | -79.28 | $57.96 | 11221 |
| 2025-06-30 | -78.07 | $58.05 | 76700 |
| 2025-06-27 | -82.35 | $57.73 | 11332 |
| 2025-06-26 | -87.17 | $57.37 | 2301 |
| 2025-06-25 | -97.59 | $56.59 | 14800 |
| 2025-06-24 | -95.19 | $56.77 | 9133 |
| 2025-06-23 | -85.82 | $56.99 | 3200 |
| 2025-06-20 | -88.15 | $56.60 | 1700 |
| 2025-06-18 | -81.74 | $57.13 | 10731 |
| 2025-06-17 | -81.62 | $57.14 | 12800 |
| 2025-06-16 | -72.56 | $57.73 | 8522 |
| 2025-06-13 | -72.22 | $57.60 | 14114 |
| 2025-06-12 | -20.57 | $58.09 | 1900 |
| 2025-06-11 | -8.04 | $57.62 | 1700 |
| 2025-06-10 | -11.36 | $57.49 | 1500 |
| 2025-06-09 | -14.51 | $57.37 | 7527 |
| 2025-06-06 | -11.11 | $57.48 | 7503 |
| 2025-06-05 | -14.99 | $57.32 | 3200 |
| 2025-06-04 | -15.27 | $57.31 | 800 |
| 2025-06-03 | -24.22 | $56.99 | 2700 |
| 2025-06-02 | -10.83 | $57.46 | 24304 |
| 2025-05-30 | -31.08 | $56.69 | 5605 |
| 2025-05-29 | -29.38 | $56.60 | 12539 |
| 2025-05-28 | -19.16 | $56.45 | 3411 |
| 2025-05-27 | -7.61 | $56.89 | 8800 |
| 2025-05-23 | -9.97 | $56.13 | 5500 |
| 2025-05-22 | -15.36 | $55.91 | 22300 |
| 2025-05-21 | -14.49 | $55.94 | 5602 |
| 2025-05-20 | -3.32 | $56.20 | 4100 |
| 2025-05-19 | -1.18 | $55.77 | 23338 |
| 2025-05-16 | -2.54 | $55.36 | 304 |
| 2025-05-15 | -5.58 | $55.24 | 4800 |
| 2025-05-14 | -15.32 | $54.76 | 4740 |
| 2025-05-13 | -1.50 | $55.39 | 2600 |
| 2025-05-12 | -0.74 | $54.78 | 6121 |
| 2025-05-09 | -2.99 | $54.65 | 1600 |
| 2025-05-08 | -6.77 | $54.37 | 1400 |
| 2025-05-07 | -3.88 | $54.47 | 3700 |
| 2025-05-06 | -1.58 | $54.66 | 1100 |
| 2025-05-05 | -1.96 | $54.46 | 1840 |
| 2025-05-02 | -3.82 | $54.26 | 2310 |
| 2025-05-01 | -2.90 | $53.65 | 3200 |
| 2025-04-30 | -2.14 | $53.71 | 3147 |
| 2025-04-29 | -1.89 | $53.73 | 4500 |
| 2025-04-28 | -1.28 | $53.65 | 4300 |
| 2025-04-25 | -1.09 | $53.19 | 4248 |
| 2025-04-24 | -1.94 | $53.03 | 424 |
| 2025-04-23 | -9.37 | $52.42 | 2502 |
| 2025-04-22 | -12.63 | $52.44 | 509 |
| 2025-04-21 | -23.92 | $51.60 | 19400 |
| 2025-04-17 | -21.51 | $51.78 | 3902 |
| 2025-04-16 | -30.38 | $51.12 | 1800 |
| 2025-04-15 | -40.36 | $50.98 | 9600 |
| 2025-04-14 | -41.54 | $50.88 | 1200 |
| 2025-04-11 | -47.69 | $50.36 | 7700 |
| 2025-04-10 | -64.97 | $48.90 | 3810 |
| 2025-04-09 | -55.15 | $49.73 | 5300 |
| 2025-04-08 | -95.74 | $46.30 | 33617 |
| 2025-04-07 | -99.51 | $46.19 | 35609 |
| 2025-04-04 | -90.73 | $48.03 | 29000 |
| 2025-04-03 | -100.00 | $50.81 | 8220 |
| 2025-04-02 | -82.83 | $51.93 | 6700 |
| 2025-04-01 | -91.76 | $51.83 | 3502 |
| 2025-03-31 | -64.77 | $51.89 | 5300 |
| 2025-03-28 | -53.37 | $52.33 | 5315 |
| 2025-03-27 | -40.16 | $52.84 | 35047 |
| 2025-03-26 | -43.78 | $52.70 | 27100 |
| 2025-03-25 | -31.35 | $53.18 | 8900 |
| 2025-03-24 | -37.05 | $52.96 | 16600 |
| 2025-03-21 | -37.31 | $52.95 | 2800 |
| 2025-03-20 | -29.27 | $53.26 | 9700 |
| 2025-03-19 | -18.91 | $53.66 | 2536 |
| 2025-03-18 | -0.34 | $53.50 | 935 |
| 2025-03-17 | -3.02 | $53.42 | 2800 |
| 2025-03-14 | -21.62 | $52.85 | 400 |
| 2025-03-13 | -51.35 | $51.97 | 5900 |
| 2025-03-12 | -42.91 | $52.22 | 2610 |
| 2025-03-11 | -51.17 | $51.96 | 13442 |
| 2025-03-10 | -48.83 | $52.03 | 8511 |
| 2025-03-07 | -10.49 | $53.15 | 12348 |
| 2025-03-06 | -10.66 | $52.43 | 3440 |
| 2025-03-05 | -3.21 | $52.59 | 1549 |
| 2025-03-04 | -36.33 | $51.22 | 11410 |
| 2025-03-03 | -25.93 | $51.42 | 10300 |
| 2025-02-28 | -31.84 | $51.04 | 2900 |
| 2025-02-27 | -30.34 | $51.08 | 8700 |
| 2025-02-26 | -7.87 | $51.68 | 8600 |
| 2025-02-25 | -11.74 | $51.55 | 4216 |
| 2025-02-24 | -21.97 | $51.28 | 3400 |
| 2025-02-21 | -23.48 | $51.24 | 11000 |
| 2025-02-20 | -7.20 | $51.67 | 12500 |
| 2025-02-19 | -19.32 | $51.35 | 3500 |
| 2025-02-18 | -2.54 | $51.79 | 4300 |
| 2025-02-14 | -8.51 | $51.49 | 19327 |
| 2025-02-13 | -1.85 | $51.40 | 9400 |
| 2025-02-12 | -3.91 | $50.86 | 9400 |
| 2025-02-11 | -5.26 | $50.79 | 5921 |
| 2025-02-10 | -7.07 | $50.70 | 4803 |
| 2025-02-07 | -17.28 | $50.31 | 12000 |
| 2025-02-06 | -12.57 | $50.49 | 1200 |
| 2025-02-05 | -17.54 | $50.30 | 6900 |
| 2025-02-04 | -28.53 | $49.88 | 27845 |
| 2025-02-03 | -45.81 | $49.22 | 4503 |
| 2025-01-31 | -31.15 | $49.78 | 2800 |
| 2025-01-30 | -11.58 | $50.28 | 7324 |
| 2025-01-29 | -25.99 | $49.77 | 2513 |
| 2025-01-28 | -16.13 | $49.75 | 2400 |
| 2025-01-27 | -14.19 | $49.81 | 224547 |
| 2025-01-24 | -5.59 | $49.85 | 5800 |
| 2025-01-23 | -16.25 | $49.52 | 5425 |
| 2025-01-22 | -22.97 | $49.33 | 6600 |
| 2025-01-21 | -4.12 | $49.48 | 3628 |
| 2025-01-17 | -23.66 | $48.57 | 17200 |
| 2025-01-16 | -38.17 | $48.30 | 11800 |
| 2025-01-15 | -45.98 | $48.36 | 21824 |
| 2025-01-14 | -77.47 | $47.72 | 3900 |
| 2025-01-13 | -88.93 | $47.47 | 7312 |
| 2025-01-10 | -85.40 | $47.66 | 2735 |
| 2025-01-08 | -67.95 | $48.28 | 8900 |
| 2025-01-07 | -66.57 | $48.39 | 2025 |
| 2025-01-06 | -62.05 | $48.57 | 5147 |
| 2025-01-03 | -73.41 | $48.16 | 2800 |
| 2025-01-02 | -77.29 | $48.02 | 38509 |
| 2024-12-31 | -75.62 | $48.08 | 7000 |
| 2024-12-30 | -75.62 | $48.08 | 8037 |
| 2024-12-27 | -72.85 | $48.18 | 7142 |
| 2024-12-26 | -68.42 | $48.34 | 38600 |
| 2024-12-24 | -80.89 | $47.89 | 2100 |
| 2024-12-23 | -80.61 | $47.90 | 6602 |
| 2024-12-20 | -88.64 | $47.61 | 8700 |
| 2024-12-19 | -96.32 | $47.67 | 13515 |
| 2024-12-18 | -100.00 | $47.61 | 6500 |
| 2024-12-17 | -94.64 | $48.69 | 2210 |
| 2024-12-16 | -68.30 | $49.28 | 1701 |
| 2024-12-13 | -53.74 | $49.59 | 8200 |
| 2024-12-12 | -49.34 | $49.69 | 5300 |
| 2024-12-11 | -25.99 | $50.22 | 6809 |
| 2024-12-10 | -39.21 | $49.92 | 4400 |
| 2024-12-09 | -24.23 | $50.26 | 4300 |
| 2024-12-06 | -26.87 | $50.20 | 4803 |
| 2024-12-05 | -11.71 | $50.35 | 2600 |
| 2024-12-04 | -27.88 | $50.04 | 2623 |
| 2024-12-03 | -25.48 | $50.09 | 3610 |
| 2024-12-02 | -38.94 | $49.81 | 3000 |
| 2024-11-29 | -37.98 | $49.83 | 7800 |
| 2024-11-27 | -63.46 | $49.30 | 1300 |
| 2024-11-26 | -82.69 | $48.90 | 7400 |
| 2024-11-25 | -67.79 | $49.21 | 5647 |
| 2024-11-22 | -74.52 | $49.07 | 5400 |
| 2024-11-21 | -83.65 | $48.88 | 3700 |
| 2024-11-20 | -85.10 | $48.85 | 21100 |
| 2024-11-19 | -81.25 | $48.93 | 4818 |
| 2024-11-18 | -81.43 | $48.93 | 8700 |
| 2024-11-15 | -96.54 | $48.63 | 3800 |
| 2024-11-14 | -80.51 | $49.10 | 1500 |
| 2024-11-13 | -95.22 | $48.70 | 1319 |
| 2024-11-12 | -91.32 | $48.87 | 2624 |
| 2024-11-11 | -82.90 | $49.69 | 2500 |
| 2024-11-08 | -81.78 | $49.75 | 1702 |
| 2024-11-07 | -46.79 | $50.52 | 5200 |
| 2024-11-06 | -86.24 | $49.66 | 700 |
| 2024-11-05 | -57.34 | $50.29 | 1100 |
| 2024-11-04 | -79.82 | $49.80 | 1349 |
| 2024-11-01 | -84.78 | $49.71 | 6048 |
| 2024-10-31 | -90.36 | $49.60 | 11527 |
| 2024-10-30 | -100.00 | $49.86 | 1100 |
| 2024-10-29 | -93.50 | $50.04 | 5217 |
| 2024-10-28 | -86.87 | $50.27 | 5800 |
| 2024-10-25 | -99.10 | $49.91 | 400 |
| 2024-10-24 | -94.03 | $50.08 | 128 |
| 2024-10-23 | -100.00 | $49.88 | 1000 |
| 2024-10-22 | -97.51 | $50.49 | 1300 |
| 2024-10-21 | -100.00 | $50.70 | 1800 |
| 2024-10-18 | -80.17 | $51.29 | 141 |
| 2024-10-17 | -93.39 | $50.97 | 2700 |
| 2024-10-16 | -92.15 | $51.00 | 907 |
| 2024-10-15 | -100.00 | $50.81 | 1800 |
| 2024-10-14 | -76.50 | $51.44 | 2141 |
| 2024-10-11 | -73.93 | $51.50 | 2200 |
| 2024-10-10 | -78.93 | $51.32 | 600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.27
2026-07-17
Close Price
$70.54
Vol: 9800Average Directional Index - Detailed Analysis
Minimum
4.86
Average
31.81
Maximum
60.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.27 | $70.54 | 9800 |
| 2026-07-16 | 10.26 | $70.85 | 12301 |
| 2026-07-15 | 10.53 | $71.46 | 6900 |
| 2026-07-14 | 10.93 | $70.81 | 7436 |
| 2026-07-13 | 11.05 | $70.04 | 101742 |
| 2026-07-10 | 11.02 | $71.06 | 7600 |
| 2026-07-09 | 11.23 | $70.31 | 7526 |
| 2026-07-08 | 11.12 | $70.56 | 91800 |
| 2026-07-07 | 11.00 | $70.84 | 15300 |
| 2026-07-06 | 11.39 | $71.83 | 18037 |
| 2026-07-02 | 11.96 | $70.96 | 31300 |
| 2026-07-01 | 12.30 | $70.26 | 113744 |
| 2026-06-30 | 12.06 | $70.00 | 10417 |
| 2026-06-29 | 11.68 | $69.99 | 69130 |
| 2026-06-26 | 11.28 | $70.63 | 207400 |
| 2026-06-25 | 10.82 | $70.09 | 11100 |
| 2026-06-24 | 10.42 | $69.44 | 13100 |
| 2026-06-23 | 9.52 | $69.86 | 23800 |
| 2026-06-22 | 8.81 | $71.80 | 9120 |
| 2026-06-18 | 8.92 | $71.67 | 7305 |
| 2026-06-17 | 9.05 | $71.80 | 10800 |
| 2026-06-16 | 9.26 | $72.45 | 11000 |
| 2026-06-15 | 9.69 | $72.44 | 3822 |
| 2026-06-12 | 10.18 | $72.15 | 8300 |
| 2026-06-11 | 10.50 | $71.70 | 17922 |
| 2026-06-10 | 10.60 | $69.95 | 3705 |
| 2026-06-09 | 9.94 | $70.67 | 11000 |
| 2026-06-08 | 9.24 | $70.55 | 9435 |
| 2026-06-05 | 8.84 | $70.71 | 5500 |
| 2026-06-04 | 8.51 | $72.32 | 3132 |
| 2026-06-03 | 8.89 | $71.95 | 17700 |
| 2026-06-02 | 9.19 | $72.41 | 2427 |
| 2026-06-01 | 9.62 | $72.05 | 6400 |
| 2026-05-29 | 10.07 | $72.63 | 9300 |
| 2026-05-28 | 10.20 | $72.42 | 6708 |
| 2026-05-27 | 10.42 | $72.37 | 8223 |
| 2026-05-26 | 10.37 | $72.67 | 5900 |
| 2026-05-22 | 10.18 | $71.92 | 14300 |
| 2026-05-21 | 10.26 | $72.04 | 2500 |
| 2026-05-20 | 10.34 | $71.94 | 4908 |
| 2026-05-19 | 10.48 | $71.10 | 18100 |
| 2026-05-18 | 10.95 | $71.85 | 4530 |
| 2026-05-15 | 11.31 | $71.26 | 6200 |
| 2026-05-14 | 11.90 | $72.52 | 5900 |
| 2026-05-13 | 11.90 | $72.32 | 6500 |
| 2026-05-12 | 11.95 | $72.11 | 2900 |
| 2026-05-11 | 12.19 | $72.27 | 11700 |
| 2026-05-08 | 12.06 | $72.06 | 2000 |
| 2026-05-07 | 12.09 | $71.60 | 5100 |
| 2026-05-06 | 12.13 | $72.04 | 1637 |
| 2026-05-05 | 12.09 | $70.69 | 2113 |
| 2026-05-04 | 12.56 | $69.90 | 10945 |
| 2026-05-01 | 13.17 | $70.81 | 15348 |
| 2026-04-30 | 13.47 | $71.17 | 8512 |
| 2026-04-29 | 13.82 | $69.35 | 5300 |
| 2026-04-28 | 14.14 | $69.86 | 5500 |
| 2026-04-27 | 14.67 | $70.19 | 3447 |
| 2026-04-24 | 15.35 | $70.35 | 44400 |
| 2026-04-23 | 16.08 | $70.10 | 2400 |
| 2026-04-22 | 16.85 | $70.48 | 5823 |
| 2026-04-21 | 17.49 | $70.43 | 6134 |
| 2026-04-20 | 18.14 | $71.74 | 5201 |
| 2026-04-17 | 18.32 | $71.93 | 7928 |
| 2026-04-16 | 18.32 | $71.44 | 15507 |
| 2026-04-15 | 18.57 | $71.25 | 3800 |
| 2026-04-14 | 18.85 | $71.45 | 5500 |
| 2026-04-13 | 18.96 | $71.26 | 4700 |
| 2026-04-10 | 19.21 | $70.88 | 6100 |
| 2026-04-09 | 19.57 | $70.69 | 5700 |
| 2026-04-08 | 20.03 | $70.74 | 7800 |
| 2026-04-07 | 20.48 | $68.69 | 3800 |
| 2026-04-06 | 21.35 | $68.66 | 29119 |
| 2026-04-02 | 22.31 | $68.05 | 2600 |
| 2026-04-01 | 23.07 | $68.46 | 7600 |
| 2026-03-31 | 24.21 | $67.54 | 6507 |
| 2026-03-30 | 24.88 | $65.68 | 11047 |
| 2026-03-27 | 24.98 | $65.34 | 5918 |
| 2026-03-26 | 24.98 | $65.89 | 8000 |
| 2026-03-25 | 25.16 | $67.11 | 2300 |
| 2026-03-24 | 25.73 | $66.40 | 7200 |
| 2026-03-23 | 26.08 | $66.56 | 9700 |
| 2026-03-20 | 26.46 | $65.17 | 4800 |
| 2026-03-19 | 26.64 | $67.12 | 7904 |
| 2026-03-18 | 27.19 | $67.33 | 5300 |
| 2026-03-17 | 28.14 | $68.27 | 7700 |
| 2026-03-16 | 29.41 | $67.92 | 11617 |
| 2026-03-13 | 30.59 | $67.05 | 7500 |
| 2026-03-12 | 31.69 | $67.81 | 9507 |
| 2026-03-11 | 33.09 | $68.69 | 7000 |
| 2026-03-10 | 33.91 | $69.08 | 12039 |
| 2026-03-09 | 34.89 | $68.77 | 42600 |
| 2026-03-06 | 35.50 | $68.62 | 3306 |
| 2026-03-05 | 36.34 | $69.15 | 7800 |
| 2026-03-04 | 37.52 | $70.34 | 4800 |
| 2026-03-03 | 39.23 | $69.47 | 10327 |
| 2026-03-02 | 40.78 | $71.55 | 79200 |
| 2026-02-27 | 41.85 | $73.10 | 11524 |
| 2026-02-26 | 41.82 | $73.10 | 15400 |
| 2026-02-25 | 41.90 | $73.00 | 6600 |
| 2026-02-24 | 41.71 | $72.36 | 37724 |
| 2026-02-23 | 41.75 | $72.20 | 6400 |
| 2026-02-20 | 41.82 | $72.14 | 3500 |
| 2026-02-19 | 41.75 | $71.87 | 11300 |
| 2026-02-18 | 42.00 | $71.64 | 3443 |
| 2026-02-17 | 41.95 | $71.74 | 7600 |
| 2026-02-13 | 42.00 | $71.66 | 6200 |
| 2026-02-12 | 41.81 | $71.35 | 7309 |
| 2026-02-11 | 41.47 | $71.92 | 7838 |
| 2026-02-10 | 40.82 | $71.74 | 12500 |
| 2026-02-09 | 40.19 | $71.32 | 16200 |
| 2026-02-06 | 39.67 | $70.20 | 10548 |
| 2026-02-05 | 39.47 | $68.84 | 11300 |
| 2026-02-04 | 39.62 | $69.94 | 19400 |
| 2026-02-03 | 39.04 | $69.53 | 20500 |
| 2026-02-02 | 38.73 | $68.87 | 27117 |
| 2026-01-30 | 38.53 | $68.67 | 12309 |
| 2026-01-29 | 38.24 | $69.82 | 9400 |
| 2026-01-28 | 37.19 | $69.41 | 16726 |
| 2026-01-27 | 36.17 | $70.03 | 24800 |
| 2026-01-26 | 34.91 | $68.88 | 9940 |
| 2026-01-23 | 33.83 | $68.55 | 6523 |
| 2026-01-22 | 32.89 | $68.03 | 6735 |
| 2026-01-21 | 32.03 | $67.44 | 8600 |
| 2026-01-20 | 31.36 | $66.74 | 16114 |
| 2026-01-16 | 30.84 | $67.31 | 8700 |
| 2026-01-15 | 29.80 | $67.16 | 11139 |
| 2026-01-14 | 28.64 | $67.13 | 9549 |
| 2026-01-13 | 27.45 | $66.68 | 12300 |
| 2026-01-12 | 26.33 | $67.08 | 10332 |
| 2026-01-09 | 24.88 | $66.66 | 7744 |
| 2026-01-08 | 23.46 | $66.25 | 48139 |
| 2026-01-07 | 22.11 | $66.00 | 10100 |
| 2026-01-06 | 20.68 | $66.42 | 24800 |
| 2026-01-05 | 19.10 | $66.12 | 9900 |
| 2026-01-02 | 18.29 | $65.54 | 69625 |
| 2025-12-31 | 17.36 | $65.07 | 3500 |
| 2025-12-30 | 17.37 | $65.25 | 2900 |
| 2025-12-29 | 16.86 | $65.07 | 5000 |
| 2025-12-26 | 16.59 | $65.25 | 1300 |
| 2025-12-24 | 16.17 | $65.19 | 3200 |
| 2025-12-23 | 15.76 | $65.18 | 21500 |
| 2025-12-22 | 15.34 | $64.79 | 9200 |
| 2025-12-19 | 15.16 | $64.40 | 6100 |
| 2025-12-18 | 15.10 | $64.05 | 5639 |
| 2025-12-17 | 15.25 | $63.73 | 7601 |
| 2025-12-16 | 15.62 | $64.04 | 7705 |
| 2025-12-15 | 15.69 | $64.81 | 5400 |
| 2025-12-12 | 15.06 | $64.42 | 3700 |
| 2025-12-11 | 14.51 | $64.60 | 5700 |
| 2025-12-10 | 13.99 | $64.26 | 4000 |
| 2025-12-09 | 13.72 | $63.64 | 3848 |
| 2025-12-08 | 13.78 | $63.68 | 2133 |
| 2025-12-05 | 13.70 | $63.82 | 4200 |
| 2025-12-04 | 13.61 | $63.66 | 2700 |
| 2025-12-03 | 13.64 | $63.60 | 4713 |
| 2025-12-02 | 13.74 | $63.14 | 2900 |
| 2025-12-01 | 14.12 | $63.16 | 40304 |
| 2025-11-28 | 14.28 | $63.44 | 806 |
| 2025-11-26 | 14.29 | $62.95 | 1800 |
| 2025-11-25 | 14.64 | $62.21 | 4300 |
| 2025-11-24 | 15.30 | $61.38 | 4000 |
| 2025-11-21 | 15.36 | $61.12 | 5900 |
| 2025-11-20 | 15.24 | $60.35 | 8338 |
| 2025-11-19 | 15.11 | $61.10 | 5100 |
| 2025-11-18 | 15.15 | $61.20 | 5100 |
| 2025-11-17 | 15.47 | $61.84 | 3015 |
| 2025-11-14 | 16.14 | $62.40 | 4045 |
| 2025-11-13 | 16.49 | $62.64 | 6200 |
| 2025-11-12 | 16.39 | $63.00 | 7100 |
| 2025-11-11 | 15.97 | $62.68 | 2522 |
| 2025-11-10 | 15.86 | $62.37 | 6400 |
| 2025-11-07 | 15.94 | $61.62 | 4200 |
| 2025-11-06 | 16.72 | $61.16 | 3243 |
| 2025-11-05 | 17.36 | $61.29 | 4913 |
| 2025-11-04 | 18.07 | $61.05 | 21000 |
| 2025-11-03 | 18.77 | $61.44 | 5800 |
| 2025-10-31 | 19.54 | $61.54 | 8800 |
| 2025-10-30 | 20.35 | $61.77 | 2913 |
| 2025-10-29 | 20.94 | $61.89 | 3140 |
| 2025-10-28 | 21.47 | $62.26 | 2200 |
| 2025-10-27 | 21.72 | $62.34 | 2031 |
| 2025-10-24 | 21.86 | $62.13 | 1400 |
| 2025-10-23 | 22.48 | $61.95 | 2647 |
| 2025-10-22 | 23.23 | $61.43 | 2400 |
| 2025-10-21 | 24.40 | $61.25 | 2602 |
| 2025-10-20 | 25.65 | $61.89 | 900 |
| 2025-10-17 | 26.35 | $61.50 | 12211 |
| 2025-10-16 | 27.40 | $61.55 | 2249 |
| 2025-10-15 | 28.40 | $61.38 | 3516 |
| 2025-10-14 | 29.66 | $61.06 | 1408 |
| 2025-10-13 | 31.13 | $60.85 | 2900 |
| 2025-10-10 | 32.52 | $60.27 | 9717 |
| 2025-10-09 | 33.98 | $61.46 | 3500 |
| 2025-10-08 | 34.87 | $61.89 | 3910 |
| 2025-10-07 | 35.28 | $61.77 | 2716 |
| 2025-10-06 | 35.72 | $62.29 | 3400 |
| 2025-10-03 | 35.63 | $62.16 | 3912 |
| 2025-10-02 | 35.59 | $61.70 | 2323 |
| 2025-10-01 | 35.81 | $61.78 | 30000 |
| 2025-09-30 | 35.86 | $61.53 | 4745 |
| 2025-09-29 | 36.22 | $61.27 | 2735 |
| 2025-09-26 | 36.67 | $61.12 | 7309 |
| 2025-09-25 | 37.33 | $60.71 | 10400 |
| 2025-09-24 | 38.30 | $61.05 | 2400 |
| 2025-09-23 | 38.79 | $61.41 | 1511 |
| 2025-09-22 | 38.86 | $61.68 | 4645 |
| 2025-09-19 | 38.93 | $61.44 | 3500 |
| 2025-09-18 | 39.16 | $61.60 | 6132 |
| 2025-09-17 | 39.40 | $61.54 | 3013 |
| 2025-09-16 | 39.43 | $61.82 | 7300 |
| 2025-09-15 | 39.52 | $61.96 | 8300 |
| 2025-09-12 | 39.45 | $61.56 | 4800 |
| 2025-09-11 | 39.53 | $61.76 | 4300 |
| 2025-09-10 | 39.60 | $61.18 | 8100 |
| 2025-09-09 | 39.87 | $61.14 | 4900 |
| 2025-09-08 | 40.24 | $61.32 | 5200 |
| 2025-09-05 | 40.62 | $60.70 | 4700 |
| 2025-09-04 | 41.17 | $60.35 | 6500 |
| 2025-09-03 | 42.11 | $60.08 | 13200 |
| 2025-09-02 | 43.29 | $59.92 | 10000 |
| 2025-08-29 | 44.53 | $60.50 | 5400 |
| 2025-08-28 | 45.01 | $60.63 | 4628 |
| 2025-08-27 | 45.43 | $60.44 | 1322 |
| 2025-08-26 | 46.00 | $60.59 | 6700 |
| 2025-08-25 | 46.49 | $60.56 | 2300 |
| 2025-08-22 | 46.84 | $61.29 | 2700 |
| 2025-08-21 | 46.68 | $60.25 | 5700 |
| 2025-08-20 | 46.83 | $60.43 | 2841 |
| 2025-08-19 | 46.82 | $60.23 | 5900 |
| 2025-08-18 | 46.82 | $60.20 | 5307 |
| 2025-08-15 | 46.89 | $60.27 | 3400 |
| 2025-08-14 | 46.85 | $60.03 | 6300 |
| 2025-08-13 | 47.08 | $60.08 | 3028 |
| 2025-08-12 | 47.12 | $59.91 | 4900 |
| 2025-08-11 | 47.23 | $59.20 | 3840 |
| 2025-08-08 | 47.50 | $59.40 | 4907 |
| 2025-08-07 | 47.57 | $59.18 | 5500 |
| 2025-08-06 | 47.71 | $58.85 | 1307 |
| 2025-08-05 | 48.01 | $58.43 | 4200 |
| 2025-08-04 | 48.49 | $58.39 | 4136 |
| 2025-08-01 | 49.01 | $57.62 | 21928 |
| 2025-07-31 | 49.85 | $57.74 | 4200 |
| 2025-07-30 | 50.45 | $57.82 | 3910 |
| 2025-07-29 | 50.92 | $58.38 | 19114 |
| 2025-07-28 | 50.99 | $58.33 | 7444 |
| 2025-07-25 | 51.07 | $59.31 | 2017 |
| 2025-07-24 | 50.56 | $59.38 | 5832 |
| 2025-07-23 | 49.71 | $59.83 | 4100 |
| 2025-07-22 | 49.51 | $58.63 | 1900 |
| 2025-07-21 | 49.76 | $58.09 | 3314 |
| 2025-07-18 | 50.16 | $57.71 | 5204 |
| 2025-07-17 | 50.66 | $57.95 | 3812 |
| 2025-07-16 | 51.19 | $57.94 | 4340 |
| 2025-07-15 | 51.79 | $57.66 | 14800 |
| 2025-07-14 | 52.30 | $58.19 | 7400 |
| 2025-07-11 | 52.35 | $58.18 | 3519 |
| 2025-07-10 | 52.43 | $58.54 | 2115 |
| 2025-07-09 | 52.28 | $58.53 | 10200 |
| 2025-07-08 | 52.12 | $58.15 | 3118 |
| 2025-07-07 | 52.00 | $57.65 | 11214 |
| 2025-07-03 | 51.88 | $58.24 | 17200 |
| 2025-07-02 | 51.08 | $58.22 | 5900 |
| 2025-07-01 | 50.34 | $57.96 | 11221 |
| 2025-06-30 | 49.62 | $58.05 | 76700 |
| 2025-06-27 | 48.87 | $57.73 | 11332 |
| 2025-06-26 | 48.17 | $57.37 | 2301 |
| 2025-06-25 | 47.55 | $56.59 | 14800 |
| 2025-06-24 | 47.07 | $56.77 | 9133 |
| 2025-06-23 | 46.49 | $56.99 | 3200 |
| 2025-06-20 | 45.87 | $56.60 | 1700 |
| 2025-06-18 | 45.06 | $57.13 | 10731 |
| 2025-06-17 | 43.89 | $57.14 | 12800 |
| 2025-06-16 | 42.53 | $57.73 | 8522 |
| 2025-06-13 | 40.71 | $57.60 | 14114 |
| 2025-06-12 | 38.79 | $58.09 | 1900 |
| 2025-06-11 | 37.66 | $57.62 | 1700 |
| 2025-06-10 | 36.82 | $57.49 | 1500 |
| 2025-06-09 | 36.06 | $57.37 | 7527 |
| 2025-06-06 | 35.25 | $57.48 | 7503 |
| 2025-06-05 | 34.45 | $57.32 | 3200 |
| 2025-06-04 | 33.62 | $57.31 | 800 |
| 2025-06-03 | 32.74 | $56.99 | 2700 |
| 2025-06-02 | 31.97 | $57.46 | 24304 |
| 2025-05-30 | 30.87 | $56.69 | 5605 |
| 2025-05-29 | 29.99 | $56.60 | 12539 |
| 2025-05-28 | 29.06 | $56.45 | 3411 |
| 2025-05-27 | 28.57 | $56.89 | 8800 |
| 2025-05-23 | 27.76 | $56.13 | 5500 |
| 2025-05-22 | 27.32 | $55.91 | 22300 |
| 2025-05-21 | 26.90 | $55.94 | 5602 |
| 2025-05-20 | 26.23 | $56.20 | 4100 |
| 2025-05-19 | 25.39 | $55.77 | 23338 |
| 2025-05-16 | 24.75 | $55.36 | 304 |
| 2025-05-15 | 24.30 | $55.24 | 4800 |
| 2025-05-14 | 23.84 | $54.76 | 4740 |
| 2025-05-13 | 23.42 | $55.39 | 2600 |
| 2025-05-12 | 22.86 | $54.78 | 6121 |
| 2025-05-09 | 22.61 | $54.65 | 1600 |
| 2025-05-08 | 22.31 | $54.37 | 1400 |
| 2025-05-07 | 22.09 | $54.47 | 3700 |
| 2025-05-06 | 21.77 | $54.66 | 1100 |
| 2025-05-05 | 21.44 | $54.46 | 1840 |
| 2025-05-02 | 21.16 | $54.26 | 2310 |
| 2025-05-01 | 20.89 | $53.65 | 3200 |
| 2025-04-30 | 20.94 | $53.71 | 3147 |
| 2025-04-29 | 20.99 | $53.73 | 4500 |
| 2025-04-28 | 20.87 | $53.65 | 4300 |
| 2025-04-25 | 20.78 | $53.19 | 4248 |
| 2025-04-24 | 20.90 | $53.03 | 424 |
| 2025-04-23 | 21.06 | $52.42 | 2502 |
| 2025-04-22 | 21.37 | $52.44 | 509 |
| 2025-04-21 | 21.86 | $51.60 | 19400 |
| 2025-04-17 | 22.52 | $51.78 | 3902 |
| 2025-04-16 | 23.19 | $51.12 | 1800 |
| 2025-04-15 | 24.10 | $50.98 | 9600 |
| 2025-04-14 | 25.16 | $50.88 | 1200 |
| 2025-04-11 | 26.45 | $50.36 | 7700 |
| 2025-04-10 | 27.67 | $48.90 | 3810 |
| 2025-04-09 | 28.18 | $49.73 | 5300 |
| 2025-04-08 | 28.71 | $46.30 | 33617 |
| 2025-04-07 | 28.49 | $46.19 | 35609 |
| 2025-04-04 | 27.73 | $48.03 | 29000 |
| 2025-04-03 | 27.31 | $50.81 | 8220 |
| 2025-04-02 | 28.47 | $51.93 | 6700 |
| 2025-04-01 | 29.81 | $51.83 | 3502 |
| 2025-03-31 | 31.05 | $51.89 | 5300 |
| 2025-03-28 | 32.40 | $52.33 | 5315 |
| 2025-03-27 | 33.39 | $52.84 | 35047 |
| 2025-03-26 | 34.00 | $52.70 | 27100 |
| 2025-03-25 | 34.65 | $53.18 | 8900 |
| 2025-03-24 | 34.85 | $52.96 | 16600 |
| 2025-03-21 | 35.18 | $52.95 | 2800 |
| 2025-03-20 | 35.38 | $53.26 | 9700 |
| 2025-03-19 | 35.30 | $53.66 | 2536 |
| 2025-03-18 | 35.09 | $53.50 | 935 |
| 2025-03-17 | 35.23 | $53.42 | 2800 |
| 2025-03-14 | 35.38 | $52.85 | 400 |
| 2025-03-13 | 35.84 | $51.97 | 5900 |
| 2025-03-12 | 36.69 | $52.22 | 2610 |
| 2025-03-11 | 37.38 | $51.96 | 13442 |
| 2025-03-10 | 38.17 | $52.03 | 8511 |
| 2025-03-07 | 39.00 | $53.15 | 12348 |
| 2025-03-06 | 38.78 | $52.43 | 3440 |
| 2025-03-05 | 38.87 | $52.59 | 1549 |
| 2025-03-04 | 38.99 | $51.22 | 11410 |
| 2025-03-03 | 39.65 | $51.42 | 10300 |
| 2025-02-28 | 39.55 | $51.04 | 2900 |
| 2025-02-27 | 40.05 | $51.08 | 8700 |
| 2025-02-26 | 40.42 | $51.68 | 8600 |
| 2025-02-25 | 40.25 | $51.55 | 4216 |
| 2025-02-24 | 40.14 | $51.28 | 3400 |
| 2025-02-21 | 40.19 | $51.24 | 11000 |
| 2025-02-20 | 40.24 | $51.67 | 12500 |
| 2025-02-19 | 40.09 | $51.35 | 3500 |
| 2025-02-18 | 40.04 | $51.79 | 4300 |
| 2025-02-14 | 39.40 | $51.49 | 19327 |
| 2025-02-13 | 38.77 | $51.40 | 9400 |
| 2025-02-12 | 38.22 | $50.86 | 9400 |
| 2025-02-11 | 37.89 | $50.79 | 5921 |
| 2025-02-10 | 37.55 | $50.70 | 4803 |
| 2025-02-07 | 37.27 | $50.31 | 12000 |
| 2025-02-06 | 37.05 | $50.49 | 1200 |
| 2025-02-05 | 36.69 | $50.30 | 6900 |
| 2025-02-04 | 36.33 | $49.88 | 27845 |
| 2025-02-03 | 36.19 | $49.22 | 4503 |
| 2025-01-31 | 36.24 | $49.78 | 2800 |
| 2025-01-30 | 35.72 | $50.28 | 7324 |
| 2025-01-29 | 35.36 | $49.77 | 2513 |
| 2025-01-28 | 34.98 | $49.75 | 2400 |
| 2025-01-27 | 34.96 | $49.81 | 224547 |
| 2025-01-24 | 34.79 | $49.85 | 5800 |
| 2025-01-23 | 34.72 | $49.52 | 5425 |
| 2025-01-22 | 34.70 | $49.33 | 6600 |
| 2025-01-21 | 34.67 | $49.48 | 3628 |
| 2025-01-17 | 34.82 | $48.57 | 17200 |
| 2025-01-16 | 35.41 | $48.30 | 11800 |
| 2025-01-15 | 36.17 | $48.36 | 21824 |
| 2025-01-14 | 36.98 | $47.72 | 3900 |
| 2025-01-13 | 38.22 | $47.47 | 7312 |
| 2025-01-10 | 39.64 | $47.66 | 2735 |
| 2025-01-08 | 40.80 | $48.28 | 8900 |
| 2025-01-07 | 41.66 | $48.39 | 2025 |
| 2025-01-06 | 42.27 | $48.57 | 5147 |
| 2025-01-03 | 42.77 | $48.16 | 2800 |
| 2025-01-02 | 43.62 | $48.02 | 38509 |
| 2024-12-31 | 44.53 | $48.08 | 7000 |
| 2024-12-30 | 45.42 | $48.08 | 8037 |
| 2024-12-27 | 46.64 | $48.18 | 7142 |
| 2024-12-26 | 47.69 | $48.34 | 38600 |
| 2024-12-24 | 48.80 | $47.89 | 2100 |
| 2024-12-23 | 50.17 | $47.90 | 6602 |
| 2024-12-20 | 51.91 | $47.61 | 8700 |
| 2024-12-19 | 53.74 | $47.67 | 13515 |
| 2024-12-18 | 55.44 | $47.61 | 6500 |
| 2024-12-17 | 57.19 | $48.69 | 2210 |
| 2024-12-16 | 58.27 | $49.28 | 1701 |
| 2024-12-13 | 58.95 | $49.59 | 8200 |
| 2024-12-12 | 59.49 | $49.69 | 5300 |
| 2024-12-11 | 59.89 | $50.22 | 6809 |
| 2024-12-10 | 59.95 | $49.92 | 4400 |
| 2024-12-09 | 60.02 | $50.26 | 4300 |
| 2024-12-06 | 59.82 | $50.20 | 4803 |
| 2024-12-05 | 59.60 | $50.35 | 2600 |
| 2024-12-04 | 59.43 | $50.04 | 2623 |
| 2024-12-03 | 59.24 | $50.09 | 3610 |
| 2024-12-02 | 59.10 | $49.81 | 3000 |
| 2024-11-29 | 59.02 | $49.83 | 7800 |
| 2024-11-27 | 58.89 | $49.30 | 1300 |
| 2024-11-26 | 58.83 | $48.90 | 7400 |
| 2024-11-25 | 58.80 | $49.21 | 5647 |
| 2024-11-22 | 58.59 | $49.07 | 5400 |
| 2024-11-21 | 58.41 | $48.88 | 3700 |
| 2024-11-20 | 58.29 | $48.85 | 21100 |
| 2024-11-19 | 58.15 | $48.93 | 4818 |
| 2024-11-18 | 58.01 | $48.93 | 8700 |
| 2024-11-15 | 57.77 | $48.63 | 3800 |
| 2024-11-14 | 57.59 | $49.10 | 1500 |
| 2024-11-13 | 57.30 | $48.70 | 1319 |
| 2024-11-12 | 57.00 | $48.87 | 2624 |
| 2024-11-11 | 56.70 | $49.69 | 2500 |
| 2024-11-08 | 55.94 | $49.75 | 1702 |
| 2024-11-07 | 55.13 | $50.52 | 5200 |
| 2024-11-06 | 54.03 | $49.66 | 700 |
| 2024-11-05 | 52.86 | $50.29 | 1100 |
| 2024-11-04 | 51.43 | $49.80 | 1349 |
| 2024-11-01 | 49.92 | $49.71 | 6048 |
| 2024-10-31 | 48.33 | $49.60 | 11527 |
| 2024-10-30 | 46.67 | $49.86 | 1100 |
| 2024-10-29 | 44.76 | $50.04 | 5217 |
| 2024-10-28 | 42.75 | $50.27 | 5800 |
| 2024-10-25 | 40.63 | $49.91 | 400 |
| 2024-10-24 | 38.41 | $50.08 | 128 |
| 2024-10-23 | 36.03 | $49.88 | 1000 |
| 2024-10-22 | 33.52 | $50.49 | 1300 |
| 2024-10-21 | 30.73 | $50.70 | 1800 |
| 2024-10-18 | 27.72 | $51.29 | 141 |
| 2024-10-17 | 24.42 | $50.97 | 2700 |
| 2024-10-16 | 20.95 | $51.00 | 907 |
| 2024-10-15 | 17.29 | $50.81 | 1800 |
| 2024-10-14 | 13.44 | $51.44 | 2141 |
| 2024-10-11 | 9.26 | $51.50 | 2200 |
| 2024-10-10 | 4.86 | $51.32 | 600 |
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