Is Janus Henderson Income ETF (JIII) a Buy, Sell, or Hold?
Enter your email address below for free access to our Janus Henderson Income ETF (JIII) research center and poll results.
AMEX : JIII
Janus Henderson Income ETF
$49.79 USD
-$0.05 (-0.1%)
- Volume
- 12.46K
- Average Volume
- 15.28K
- Market Capitalization
- $187.04M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.64
- Year Low
- $49.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
49.89
2026-07-17
Close Price
$49.79
Vol: 12600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.56
Average
50.42
Maximum
51.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.89 | $49.79 | 12600 |
| 2026-07-16 | 49.89 | $49.84 | 40000 |
| 2026-07-15 | 49.91 | $49.82 | 6244 |
| 2026-07-14 | 49.91 | $49.77 | 10300 |
| 2026-07-13 | 49.92 | $49.64 | 14408 |
| 2026-07-10 | 49.92 | $49.81 | 17000 |
| 2026-07-09 | 49.91 | $49.83 | 4400 |
| 2026-07-08 | 49.90 | $49.76 | 7309 |
| 2026-07-07 | 49.90 | $49.76 | 16613 |
| 2026-07-06 | 49.88 | $49.93 | 14200 |
| 2026-07-02 | 49.88 | $49.86 | 5600 |
| 2026-07-01 | 49.87 | $49.78 | 10400 |
| 2026-06-30 | 49.87 | $49.84 | 5219 |
| 2026-06-29 | 49.86 | $50.15 | 32802 |
| 2026-06-26 | 49.84 | $50.12 | 9402 |
| 2026-06-25 | 49.83 | $50.07 | 11522 |
| 2026-06-24 | 49.82 | $50.04 | 13500 |
| 2026-06-23 | 49.81 | $49.94 | 13120 |
| 2026-06-22 | 49.80 | $49.96 | 25400 |
| 2026-06-18 | 49.78 | $50.03 | 9148 |
| 2026-06-17 | 49.77 | $49.85 | 12603 |
| 2026-06-16 | 49.74 | $50.18 | 37300 |
| 2026-06-15 | 49.71 | $49.96 | 8100 |
| 2026-06-12 | 49.69 | $49.80 | 5000 |
| 2026-06-11 | 49.69 | $49.81 | 9000 |
| 2026-06-10 | 49.69 | $49.58 | 53000 |
| 2026-06-09 | 49.69 | $49.62 | 11000 |
| 2026-06-08 | 49.71 | $49.63 | 16241 |
| 2026-06-05 | 49.72 | $49.53 | 10823 |
| 2026-06-04 | 49.74 | $49.76 | 10520 |
| 2026-06-03 | 49.76 | $49.68 | 13600 |
| 2026-06-02 | 49.76 | $49.76 | 17439 |
| 2026-06-01 | 49.76 | $49.73 | 103700 |
| 2026-05-29 | 49.78 | $49.78 | 18521 |
| 2026-05-28 | 49.78 | $49.93 | 4900 |
| 2026-05-27 | 49.78 | $49.86 | 8940 |
| 2026-05-26 | 49.79 | $49.83 | 7347 |
| 2026-05-22 | 49.81 | $49.67 | 17200 |
| 2026-05-21 | 49.83 | $49.65 | 8324 |
| 2026-05-20 | 49.85 | $49.70 | 17300 |
| 2026-05-19 | 49.88 | $49.41 | 15148 |
| 2026-05-18 | 49.91 | $49.57 | 79400 |
| 2026-05-15 | 49.94 | $49.51 | 7600 |
| 2026-05-14 | 49.98 | $49.75 | 5107 |
| 2026-05-13 | 50.00 | $49.77 | 3700 |
| 2026-05-12 | 50.01 | $49.72 | 8300 |
| 2026-05-11 | 50.04 | $49.88 | 5600 |
| 2026-05-08 | 50.04 | $49.97 | 3900 |
| 2026-05-07 | 50.04 | $49.86 | 6918 |
| 2026-05-06 | 50.05 | $50.08 | 16423 |
| 2026-05-05 | 50.04 | $49.84 | 16000 |
| 2026-05-04 | 50.03 | $49.78 | 14828 |
| 2026-05-01 | 50.03 | $49.94 | 20610 |
| 2026-04-30 | 50.02 | $49.89 | 20120 |
| 2026-04-29 | 50.00 | $49.93 | 13700 |
| 2026-04-28 | 49.98 | $50.07 | 2400 |
| 2026-04-27 | 49.96 | $50.15 | 1900 |
| 2026-04-24 | 49.92 | $50.17 | 3303 |
| 2026-04-23 | 49.88 | $50.08 | 6100 |
| 2026-04-22 | 49.86 | $50.18 | 11129 |
| 2026-04-21 | 49.83 | $50.06 | 9400 |
| 2026-04-20 | 49.82 | $50.25 | 6332 |
| 2026-04-17 | 49.78 | $50.30 | 5400 |
| 2026-04-16 | 49.76 | $50.05 | 11400 |
| 2026-04-15 | 49.75 | $50.08 | 16100 |
| 2026-04-14 | 49.75 | $50.15 | 10049 |
| 2026-04-13 | 49.74 | $50.02 | 11808 |
| 2026-04-10 | 49.73 | $49.90 | 7323 |
| 2026-04-09 | 49.73 | $49.98 | 8533 |
| 2026-04-08 | 49.74 | $49.94 | 4000 |
| 2026-04-07 | 49.76 | $49.71 | 7316 |
| 2026-04-06 | 49.79 | $49.70 | 8340 |
| 2026-04-02 | 49.81 | $49.72 | 17947 |
| 2026-04-01 | 49.84 | $49.58 | 5443 |
| 2026-03-31 | 49.87 | $49.58 | 18000 |
| 2026-03-30 | 49.91 | $49.50 | 4300 |
| 2026-03-27 | 49.95 | $49.39 | 4300 |
| 2026-03-26 | 50.01 | $49.43 | 34500 |
| 2026-03-25 | 50.07 | $49.72 | 2334 |
| 2026-03-24 | 50.12 | $49.56 | 9409 |
| 2026-03-23 | 50.18 | $49.76 | 5300 |
| 2026-03-20 | 50.23 | $49.47 | 10942 |
| 2026-03-19 | 50.30 | $49.87 | 2339 |
| 2026-03-18 | 50.34 | $49.89 | 4100 |
| 2026-03-17 | 50.38 | $50.07 | 3841 |
| 2026-03-16 | 50.41 | $50.03 | 74400 |
| 2026-03-13 | 50.45 | $49.80 | 3500 |
| 2026-03-12 | 50.49 | $49.94 | 177934 |
| 2026-03-11 | 50.52 | $50.17 | 9500 |
| 2026-03-10 | 50.54 | $50.24 | 6000 |
| 2026-03-09 | 50.56 | $50.30 | 13300 |
| 2026-03-06 | 50.57 | $50.19 | 12400 |
| 2026-03-05 | 50.59 | $50.21 | 12000 |
| 2026-03-04 | 50.60 | $50.30 | 6541 |
| 2026-03-03 | 50.60 | $50.27 | 109500 |
| 2026-03-02 | 50.61 | $50.40 | 5049 |
| 2026-02-27 | 50.61 | $50.54 | 42500 |
| 2026-02-26 | 50.62 | $50.75 | 8200 |
| 2026-02-25 | 50.61 | $50.68 | 11612 |
| 2026-02-24 | 50.61 | $50.72 | 5700 |
| 2026-02-23 | 50.61 | $50.77 | 4100 |
| 2026-02-20 | 50.60 | $50.76 | 6702 |
| 2026-02-19 | 50.60 | $50.79 | 11827 |
| 2026-02-18 | 50.59 | $50.74 | 13840 |
| 2026-02-17 | 50.58 | $50.69 | 11944 |
| 2026-02-13 | 50.58 | $50.72 | 7300 |
| 2026-02-12 | 50.58 | $50.61 | 6425 |
| 2026-02-11 | 50.58 | $50.49 | 8500 |
| 2026-02-10 | 50.58 | $50.70 | 71100 |
| 2026-02-09 | 50.58 | $50.60 | 12800 |
| 2026-02-06 | 50.57 | $50.53 | 1700 |
| 2026-02-05 | 50.57 | $50.48 | 5730 |
| 2026-02-04 | 50.57 | $50.43 | 39100 |
| 2026-02-03 | 50.57 | $50.39 | 9300 |
| 2026-02-02 | 50.58 | $50.43 | 9900 |
| 2026-01-30 | 50.58 | $50.41 | 3900 |
| 2026-01-29 | 50.59 | $50.67 | 3944 |
| 2026-01-28 | 50.58 | $50.64 | 2500 |
| 2026-01-27 | 50.57 | $50.70 | 8503 |
| 2026-01-26 | 50.55 | $50.68 | 7300 |
| 2026-01-23 | 50.54 | $50.61 | 3225 |
| 2026-01-22 | 50.52 | $50.61 | 6100 |
| 2026-01-21 | 50.51 | $50.60 | 4131 |
| 2026-01-20 | 50.53 | $50.62 | 32600 |
| 2026-01-16 | 50.55 | $50.65 | 110800 |
| 2026-01-15 | 50.57 | $50.66 | 7841 |
| 2026-01-14 | 50.58 | $50.66 | 3600 |
| 2026-01-13 | 50.60 | $50.60 | 8500 |
| 2026-01-12 | 50.61 | $50.58 | 4700 |
| 2026-01-09 | 50.64 | $50.53 | 12100 |
| 2026-01-08 | 50.66 | $50.42 | 5800 |
| 2026-01-07 | 50.69 | $50.41 | 7913 |
| 2026-01-06 | 50.71 | $50.58 | 7900 |
| 2026-01-05 | 50.73 | $50.57 | 3700 |
| 2026-01-02 | 50.75 | $50.47 | 1300 |
| 2025-12-31 | 50.77 | $50.46 | 3844 |
| 2025-12-30 | 50.80 | $50.46 | 4100 |
| 2025-12-29 | 50.82 | $50.47 | 2100 |
| 2025-12-26 | 50.85 | $50.45 | 11200 |
| 2025-12-24 | 50.89 | $50.35 | 500 |
| 2025-12-23 | 50.93 | $50.31 | 6800 |
| 2025-12-22 | 50.97 | $50.32 | 3644 |
| 2025-12-19 | 51.00 | $51.02 | 46632 |
| 2025-12-18 | 50.99 | $51.03 | 10807 |
| 2025-12-17 | 50.98 | $50.96 | 11800 |
| 2025-12-16 | 50.97 | $50.95 | 24124 |
| 2025-12-15 | 50.96 | $50.97 | 4100 |
| 2025-12-12 | 50.95 | $50.95 | 3200 |
| 2025-12-11 | 50.94 | $51.05 | 14423 |
| 2025-12-10 | 50.93 | $51.01 | 5200 |
| 2025-12-09 | 50.93 | $50.91 | 2327 |
| 2025-12-08 | 50.94 | $50.93 | 3401 |
| 2025-12-05 | 50.94 | $50.95 | 5516 |
| 2025-12-04 | 50.94 | $50.97 | 7941 |
| 2025-12-03 | 50.93 | $50.97 | 10204 |
| 2025-12-02 | 50.92 | $50.93 | 1600 |
| 2025-12-01 | 50.92 | $50.85 | 5730 |
| 2025-11-28 | 50.94 | $51.20 | 400 |
| 2025-11-26 | 50.94 | $51.18 | 400 |
| 2025-11-25 | 50.94 | $51.08 | 1900 |
| 2025-11-24 | 50.97 | $51.20 | 1447 |
| 2025-11-21 | 50.98 | $50.86 | 1600 |
| 2025-11-20 | 51.00 | $50.79 | 6334 |
| 2025-11-19 | 51.02 | $50.83 | 14107 |
| 2025-11-18 | 51.04 | $50.81 | 6419 |
| 2025-11-17 | 51.06 | $50.72 | 4200 |
| 2025-11-14 | 51.08 | $50.78 | 2400 |
| 2025-11-13 | 51.10 | $50.80 | 2242 |
| 2025-11-12 | 51.11 | $50.91 | 1000 |
| 2025-11-11 | 51.12 | $51.02 | 424 |
| 2025-11-10 | 51.11 | $50.98 | 4200 |
| 2025-11-07 | 51.11 | $50.91 | 2029 |
| 2025-11-06 | 51.10 | $50.94 | 8039 |
| 2025-11-05 | 51.09 | $50.82 | 2800 |
| 2025-11-04 | 51.10 | $50.86 | 5200 |
| 2025-11-03 | 51.10 | $50.86 | 2000 |
| 2025-10-31 | 51.11 | $51.21 | 2100 |
| 2025-10-30 | 51.10 | $51.19 | 1941 |
| 2025-10-29 | 51.09 | $51.28 | 2800 |
| 2025-10-28 | 51.07 | $51.64 | 5800 |
| 2025-10-27 | 51.05 | $51.33 | 1200 |
| 2025-10-24 | 51.05 | $51.32 | 900 |
| 2025-10-23 | 51.04 | $51.18 | 2100 |
| 2025-10-22 | 51.03 | $51.17 | 4209 |
| 2025-10-21 | 51.04 | $51.21 | 9300 |
| 2025-10-20 | 51.04 | $51.19 | 4247 |
| 2025-10-17 | 51.04 | $51.09 | 1700 |
| 2025-10-16 | 51.05 | $51.10 | 1623 |
| 2025-10-15 | 51.05 | $51.00 | 8000 |
| 2025-10-14 | 51.07 | $50.88 | 8444 |
| 2025-10-13 | 51.10 | $50.92 | 3800 |
| 2025-10-10 | 51.12 | $50.80 | 1800 |
| 2025-10-09 | 51.13 | $50.81 | 4000 |
| 2025-10-08 | 51.15 | $50.92 | 6900 |
| 2025-10-07 | 51.16 | $50.99 | 5236 |
| 2025-10-06 | 51.18 | $50.97 | 19326 |
| 2025-10-03 | 51.19 | $50.97 | 5700 |
| 2025-10-02 | 51.20 | $50.98 | 1341 |
| 2025-10-01 | 51.20 | $50.97 | 6304 |
| 2025-09-30 | 51.20 | $51.23 | 11010 |
| 2025-09-29 | 51.18 | $51.23 | 11441 |
| 2025-09-26 | 51.18 | $51.17 | 3003 |
| 2025-09-25 | 51.18 | $51.06 | 10700 |
| 2025-09-24 | 51.18 | $51.24 | 6300 |
| 2025-09-23 | 51.17 | $51.27 | 1314 |
| 2025-09-22 | 51.16 | $51.24 | 8114 |
| 2025-09-19 | 51.15 | $51.27 | 27419 |
| 2025-09-18 | 51.12 | $51.17 | 26321 |
| 2025-09-17 | 51.11 | $51.26 | 25700 |
| 2025-09-16 | 51.09 | $51.59 | 4738 |
| 2025-09-15 | 51.05 | $51.23 | 13907 |
| 2025-09-12 | 51.03 | $51.11 | 1800 |
| 2025-09-11 | 51.02 | $51.07 | 1547 |
| 2025-09-10 | 51.01 | $51.26 | 1900 |
| 2025-09-09 | 50.99 | $51.21 | 1642 |
| 2025-09-08 | 50.97 | $51.25 | 4347 |
| 2025-09-05 | 50.94 | $51.21 | 5700 |
| 2025-09-04 | 50.93 | $51.05 | 510 |
| 2025-09-03 | 50.91 | $50.93 | 6506 |
| 2025-09-02 | 50.91 | $50.83 | 3300 |
| 2025-08-29 | 50.90 | $51.17 | 631 |
| 2025-08-28 | 50.88 | $51.15 | 1239 |
| 2025-08-27 | 50.86 | $51.08 | 2200 |
| 2025-08-26 | 50.84 | $51.05 | 637 |
| 2025-08-25 | 50.83 | $51.02 | 400 |
| 2025-08-22 | 50.82 | $51.05 | 1200 |
| 2025-08-21 | 50.81 | $50.80 | 1100 |
| 2025-08-20 | 50.80 | $50.87 | 624 |
| 2025-08-19 | 50.80 | $50.85 | 924 |
| 2025-08-18 | 50.80 | $50.86 | 1918 |
| 2025-08-15 | 50.79 | $50.85 | 300 |
| 2025-08-14 | 50.79 | $50.86 | 2800 |
| 2025-08-13 | 50.77 | $50.92 | 8100 |
| 2025-08-12 | 50.76 | $50.80 | 4000 |
| 2025-08-11 | 50.74 | $50.77 | 1700 |
| 2025-08-08 | 50.73 | $50.76 | 747 |
| 2025-08-07 | 50.72 | $50.83 | 1806 |
| 2025-08-06 | 50.71 | $50.80 | 2200 |
| 2025-08-05 | 50.70 | $50.79 | 2700 |
| 2025-08-04 | 50.68 | $50.74 | 2600 |
| 2025-08-01 | 50.67 | $50.70 | 300 |
| 2025-07-31 | 50.67 | $50.75 | 1000 |
| 2025-07-30 | 50.66 | $50.75 | 700 |
| 2025-07-29 | 50.65 | $50.84 | 1413 |
| 2025-07-28 | 50.65 | $50.75 | 2114 |
| 2025-07-25 | 50.65 | $50.81 | 804 |
| 2025-07-24 | 50.65 | $50.72 | 602 |
| 2025-07-23 | 50.65 | $50.77 | 1405 |
| 2025-07-22 | 50.65 | $50.88 | 5100 |
| 2025-07-21 | 50.63 | $50.77 | 2000 |
| 2025-07-18 | 50.61 | $50.72 | 106 |
| 2025-07-17 | 50.59 | $50.62 | 100 |
| 2025-07-16 | 50.57 | $50.55 | 826 |
| 2025-07-15 | 50.57 | $50.47 | 1315 |
| 2025-07-14 | 50.56 | $50.54 | 231 |
| 2025-07-11 | 50.55 | $50.52 | 2100 |
| 2025-07-10 | 50.54 | $50.62 | 1100 |
| 2025-07-09 | 50.52 | $50.59 | 1412 |
| 2025-07-08 | 50.50 | $50.49 | 739 |
| 2025-07-07 | 50.47 | $50.55 | 3800 |
| 2025-07-03 | 50.45 | $50.59 | 549 |
| 2025-07-02 | 50.44 | $50.61 | 433 |
| 2025-07-01 | 50.41 | $50.60 | 3201 |
| 2025-06-30 | 50.38 | $50.88 | 1734 |
| 2025-06-27 | 50.35 | $50.79 | 822 |
| 2025-06-26 | 50.33 | $50.79 | 314 |
| 2025-06-25 | 50.30 | $50.69 | 100 |
| 2025-06-24 | 50.27 | $50.65 | 1407 |
| 2025-06-23 | 50.23 | $50.50 | 1800 |
| 2025-06-20 | 50.21 | $50.39 | 2100 |
| 2025-06-18 | 50.18 | $50.31 | 246 |
| 2025-06-17 | 50.17 | $50.26 | 2100 |
| 2025-06-16 | 50.16 | $50.48 | 1600 |
| 2025-06-13 | 50.14 | $50.26 | 502 |
| 2025-06-12 | 50.13 | $50.38 | 1000 |
| 2025-06-11 | 50.11 | $50.31 | 1405 |
| 2025-06-10 | 50.10 | $50.21 | 706 |
| 2025-06-09 | 50.08 | $50.16 | 1400 |
| 2025-06-06 | 50.06 | $50.04 | 1100 |
| 2025-06-05 | 50.05 | $50.18 | 1200 |
| 2025-06-04 | 50.04 | $50.25 | 1100 |
| 2025-06-03 | 50.02 | $50.07 | 100 |
| 2025-06-02 | 50.01 | $50.04 | 914 |
| 2025-05-30 | 50.00 | $50.33 | 144 |
| 2025-05-29 | 49.97 | $50.24 | 820 |
| 2025-05-28 | 49.97 | $50.15 | 22924 |
| 2025-05-27 | 49.97 | $50.15 | 600 |
| 2025-05-23 | 49.96 | $49.97 | 100 |
| 2025-05-22 | 49.96 | $49.96 | 2300 |
| 2025-05-21 | 49.95 | $49.88 | 441 |
| 2025-05-20 | 49.94 | $50.05 | 2900 |
| 2025-05-19 | 49.91 | $50.12 | 1336 |
| 2025-05-16 | 49.88 | $50.09 | 900 |
| 2025-05-15 | 49.84 | $50.11 | 308 |
| 2025-05-14 | 49.81 | $49.89 | 1625 |
| 2025-05-13 | 49.78 | $50.04 | 3107 |
| 2025-05-12 | 49.74 | $49.89 | 4729 |
| 2025-05-09 | 49.68 | $49.83 | 600 |
| 2025-05-08 | 49.65 | $49.82 | 3131 |
| 2025-05-07 | 49.63 | $50.01 | 4516 |
| 2025-05-06 | 49.58 | $49.81 | 5700 |
| 2025-05-05 | 49.56 | $49.78 | 3207 |
| 2025-05-02 | 49.56 | $49.80 | 1226 |
| 2025-05-01 | 49.59 | $49.82 | 12900 |
| 2025-04-30 | 49.61 | $50.19 | 2133 |
| 2025-04-29 | 49.61 | $50.18 | 27200 |
| 2025-04-28 | 49.62 | $49.96 | 15300 |
| 2025-04-25 | 49.65 | $50.03 | 8541 |
| 2025-04-24 | 49.66 | $49.77 | 13432 |
| 2025-04-23 | 49.69 | $49.52 | 2035 |
| 2025-04-22 | 49.74 | $49.47 | 7639 |
| 2025-04-21 | 49.79 | $49.52 | 87314 |
| 2025-04-17 | 49.84 | $49.45 | 1.1M |
| 2025-04-16 | 49.89 | $49.39 | 636 |
| 2025-04-15 | 49.95 | $49.39 | 1642 |
| 2025-04-14 | 50.00 | $49.15 | 500 |
| 2025-04-11 | 50.06 | $48.74 | 1800 |
| 2025-04-10 | 50.14 | $49.12 | 7600 |
| 2025-04-09 | 50.20 | $49.46 | 11313 |
| 2025-04-08 | 50.25 | $49.13 | 3900 |
| 2025-04-07 | 50.31 | $49.24 | 16346 |
| 2025-04-04 | 50.39 | $49.92 | 35300 |
| 2025-04-03 | 50.42 | $50.28 | 10500 |
| 2025-04-02 | 50.43 | $50.21 | 2449 |
| 2025-04-01 | 50.45 | $50.21 | 27400 |
| 2025-03-31 | 50.47 | $50.47 | 3233 |
| 2025-03-28 | 50.49 | $50.49 | 3800 |
| 2025-03-27 | 50.51 | $50.34 | 800 |
| 2025-03-26 | 50.54 | $50.36 | 5316 |
| 2025-03-25 | 50.57 | $50.50 | 2603 |
| 2025-03-24 | 50.58 | $50.43 | 2110 |
| 2025-03-21 | 50.60 | $50.51 | 2300 |
| 2025-03-20 | 50.60 | $50.53 | 1300 |
| 2025-03-19 | 50.61 | $50.51 | 500 |
| 2025-03-18 | 50.60 | $50.37 | 6700 |
| 2025-03-17 | 50.61 | $50.44 | 6227 |
| 2025-03-14 | 50.62 | $50.32 | 3910 |
| 2025-03-13 | 50.62 | $50.34 | 3306 |
| 2025-03-12 | 50.61 | $50.38 | 7634 |
| 2025-03-11 | 50.61 | $50.43 | 2100 |
| 2025-03-10 | 50.61 | $50.66 | 13044 |
| 2025-03-07 | 50.59 | $50.54 | 11600 |
| 2025-03-06 | 50.59 | $50.54 | 10443 |
| 2025-03-05 | 50.58 | $50.58 | 18347 |
| 2025-03-04 | 50.57 | $50.70 | 14211 |
| 2025-03-03 | 50.54 | $50.80 | 71300 |
| 2025-02-28 | 50.53 | $51.01 | 10000 |
| 2025-02-27 | 50.52 | $50.93 | 30429 |
| 2025-02-26 | 50.50 | $50.84 | 3609 |
| 2025-02-25 | 50.49 | $50.83 | 241 |
| 2025-02-24 | 50.47 | $50.66 | 116 |
| 2025-02-21 | 50.46 | $50.62 | 100 |
| 2025-02-20 | 50.45 | $50.61 | 3717 |
| 2025-02-19 | 50.44 | $50.48 | 1439 |
| 2025-02-18 | 50.43 | $50.53 | 3200 |
| 2025-02-14 | 50.42 | $50.53 | 100 |
| 2025-02-13 | 50.40 | $50.37 | 203 |
| 2025-02-12 | 50.40 | $50.21 | 2605 |
| 2025-02-11 | 50.38 | $50.34 | 100 |
| 2025-02-10 | 50.36 | $50.37 | 1946 |
| 2025-02-07 | 50.33 | $50.33 | 549 |
| 2025-02-06 | 50.32 | $50.42 | 601 |
| 2025-02-05 | 50.30 | $50.46 | 1600 |
| 2025-02-04 | 50.30 | $50.31 | 400 |
| 2025-02-03 | 50.29 | $50.23 | 700 |
| 2025-01-31 | 50.29 | $50.60 | 2943 |
| 2025-01-30 | 50.26 | $50.66 | 517 |
| 2025-01-29 | 50.24 | $50.59 | 603 |
| 2025-01-28 | 50.21 | $50.60 | 100 |
| 2025-01-27 | 50.19 | $50.57 | 200 |
| 2025-01-24 | 50.16 | $50.42 | 4900 |
| 2025-01-23 | 50.15 | $50.36 | 527 |
| 2025-01-22 | 50.15 | $50.33 | 100 |
| 2025-01-21 | 50.14 | $50.36 | 100 |
| 2025-01-17 | 50.14 | $50.27 | 314 |
| 2025-01-16 | 50.15 | $50.27 | 300 |
| 2025-01-15 | 50.16 | $50.24 | 838 |
| 2025-01-14 | 50.18 | $49.93 | 2222 |
| 2025-01-13 | 50.21 | $49.82 | 100 |
| 2025-01-10 | 50.26 | $49.81 | 18624 |
| 2025-01-08 | 50.31 | $50.09 | 800 |
| 2025-01-07 | 50.34 | $50.11 | 3144 |
| 2025-01-06 | 50.38 | $50.33 | 200 |
| 2025-01-03 | 50.39 | $50.23 | 300 |
| 2025-01-02 | 50.42 | $50.11 | 300 |
| 2024-12-31 | 50.44 | $50.12 | 1400 |
| 2024-12-30 | 50.46 | $50.14 | 200 |
| 2024-12-27 | 50.48 | $50.10 | 100 |
| 2024-12-26 | 50.50 | $50.12 | 635 |
| 2024-12-24 | 50.50 | $50.03 | 900 |
| 2024-12-23 | 50.52 | $50.24 | 1216 |
| 2024-12-20 | 50.51 | $50.31 | 200 |
| 2024-12-19 | 50.49 | $50.24 | 500 |
| 2024-12-18 | 50.49 | $50.25 | 106 |
| 2024-12-17 | 50.49 | $50.53 | 426 |
| 2024-12-16 | 50.46 | $50.51 | 224 |
| 2024-12-13 | 50.43 | $50.48 | 3038 |
| 2024-12-12 | 50.41 | $50.64 | 468500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
49.83
2026-07-17
Close Price
$49.79
Vol: 12600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.65
Average
50.42
Maximum
51.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.83 | $49.79 | 12600 |
| 2026-07-16 | 49.84 | $49.84 | 40000 |
| 2026-07-15 | 49.84 | $49.82 | 6244 |
| 2026-07-14 | 49.84 | $49.77 | 10300 |
| 2026-07-13 | 49.85 | $49.64 | 14408 |
| 2026-07-10 | 49.87 | $49.81 | 17000 |
| 2026-07-09 | 49.87 | $49.83 | 4400 |
| 2026-07-08 | 49.88 | $49.76 | 7309 |
| 2026-07-07 | 49.89 | $49.76 | 16613 |
| 2026-07-06 | 49.90 | $49.93 | 14200 |
| 2026-07-02 | 49.90 | $49.86 | 5600 |
| 2026-07-01 | 49.91 | $49.78 | 10400 |
| 2026-06-30 | 49.92 | $49.84 | 5219 |
| 2026-06-29 | 49.93 | $50.15 | 32802 |
| 2026-06-26 | 49.90 | $50.12 | 9402 |
| 2026-06-25 | 49.88 | $50.07 | 11522 |
| 2026-06-24 | 49.86 | $50.04 | 13500 |
| 2026-06-23 | 49.84 | $49.94 | 13120 |
| 2026-06-22 | 49.83 | $49.96 | 25400 |
| 2026-06-18 | 49.82 | $50.03 | 9148 |
| 2026-06-17 | 49.80 | $49.85 | 12603 |
| 2026-06-16 | 49.79 | $50.18 | 37300 |
| 2026-06-15 | 49.75 | $49.96 | 8100 |
| 2026-06-12 | 49.73 | $49.80 | 5000 |
| 2026-06-11 | 49.72 | $49.81 | 9000 |
| 2026-06-10 | 49.71 | $49.58 | 53000 |
| 2026-06-09 | 49.73 | $49.62 | 11000 |
| 2026-06-08 | 49.74 | $49.63 | 16241 |
| 2026-06-05 | 49.75 | $49.53 | 10823 |
| 2026-06-04 | 49.77 | $49.76 | 10520 |
| 2026-06-03 | 49.78 | $49.68 | 13600 |
| 2026-06-02 | 49.79 | $49.76 | 17439 |
| 2026-06-01 | 49.79 | $49.73 | 103700 |
| 2026-05-29 | 49.79 | $49.78 | 18521 |
| 2026-05-28 | 49.80 | $49.93 | 4900 |
| 2026-05-27 | 49.78 | $49.86 | 8940 |
| 2026-05-26 | 49.77 | $49.83 | 7347 |
| 2026-05-22 | 49.77 | $49.67 | 17200 |
| 2026-05-21 | 49.78 | $49.65 | 8324 |
| 2026-05-20 | 49.79 | $49.70 | 17300 |
| 2026-05-19 | 49.80 | $49.41 | 15148 |
| 2026-05-18 | 49.84 | $49.57 | 79400 |
| 2026-05-15 | 49.87 | $49.51 | 7600 |
| 2026-05-14 | 49.91 | $49.75 | 5107 |
| 2026-05-13 | 49.92 | $49.77 | 3700 |
| 2026-05-12 | 49.94 | $49.72 | 8300 |
| 2026-05-11 | 49.96 | $49.88 | 5600 |
| 2026-05-08 | 49.97 | $49.97 | 3900 |
| 2026-05-07 | 49.97 | $49.86 | 6918 |
| 2026-05-06 | 49.98 | $50.08 | 16423 |
| 2026-05-05 | 49.97 | $49.84 | 16000 |
| 2026-05-04 | 49.99 | $49.78 | 14828 |
| 2026-05-01 | 50.01 | $49.94 | 20610 |
| 2026-04-30 | 50.02 | $49.89 | 20120 |
| 2026-04-29 | 50.03 | $49.93 | 13700 |
| 2026-04-28 | 50.04 | $50.07 | 2400 |
| 2026-04-27 | 50.04 | $50.15 | 1900 |
| 2026-04-24 | 50.02 | $50.17 | 3303 |
| 2026-04-23 | 50.01 | $50.08 | 6100 |
| 2026-04-22 | 50.00 | $50.18 | 11129 |
| 2026-04-21 | 49.98 | $50.06 | 9400 |
| 2026-04-20 | 49.98 | $50.25 | 6332 |
| 2026-04-17 | 49.95 | $50.30 | 5400 |
| 2026-04-16 | 49.91 | $50.05 | 11400 |
| 2026-04-15 | 49.89 | $50.08 | 16100 |
| 2026-04-14 | 49.87 | $50.15 | 10049 |
| 2026-04-13 | 49.85 | $50.02 | 11808 |
| 2026-04-10 | 49.83 | $49.90 | 7323 |
| 2026-04-09 | 49.82 | $49.98 | 8533 |
| 2026-04-08 | 49.80 | $49.94 | 4000 |
| 2026-04-07 | 49.79 | $49.71 | 7316 |
| 2026-04-06 | 49.80 | $49.70 | 8340 |
| 2026-04-02 | 49.81 | $49.72 | 17947 |
| 2026-04-01 | 49.82 | $49.58 | 5443 |
| 2026-03-31 | 49.84 | $49.58 | 18000 |
| 2026-03-30 | 49.87 | $49.50 | 4300 |
| 2026-03-27 | 49.91 | $49.39 | 4300 |
| 2026-03-26 | 49.96 | $49.43 | 34500 |
| 2026-03-25 | 50.02 | $49.72 | 2334 |
| 2026-03-24 | 50.05 | $49.56 | 9409 |
| 2026-03-23 | 50.10 | $49.76 | 5300 |
| 2026-03-20 | 50.14 | $49.47 | 10942 |
| 2026-03-19 | 50.21 | $49.87 | 2339 |
| 2026-03-18 | 50.24 | $49.89 | 4100 |
| 2026-03-17 | 50.28 | $50.07 | 3841 |
| 2026-03-16 | 50.30 | $50.03 | 74400 |
| 2026-03-13 | 50.33 | $49.80 | 3500 |
| 2026-03-12 | 50.38 | $49.94 | 177934 |
| 2026-03-11 | 50.43 | $50.17 | 9500 |
| 2026-03-10 | 50.46 | $50.24 | 6000 |
| 2026-03-09 | 50.48 | $50.30 | 13300 |
| 2026-03-06 | 50.50 | $50.19 | 12400 |
| 2026-03-05 | 50.53 | $50.21 | 12000 |
| 2026-03-04 | 50.57 | $50.30 | 6541 |
| 2026-03-03 | 50.60 | $50.27 | 109500 |
| 2026-03-02 | 50.63 | $50.40 | 5049 |
| 2026-02-27 | 50.65 | $50.54 | 42500 |
| 2026-02-26 | 50.67 | $50.75 | 8200 |
| 2026-02-25 | 50.66 | $50.68 | 11612 |
| 2026-02-24 | 50.66 | $50.72 | 5700 |
| 2026-02-23 | 50.65 | $50.77 | 4100 |
| 2026-02-20 | 50.64 | $50.76 | 6702 |
| 2026-02-19 | 50.62 | $50.79 | 11827 |
| 2026-02-18 | 50.61 | $50.74 | 13840 |
| 2026-02-17 | 50.59 | $50.69 | 11944 |
| 2026-02-13 | 50.58 | $50.72 | 7300 |
| 2026-02-12 | 50.57 | $50.61 | 6425 |
| 2026-02-11 | 50.56 | $50.49 | 8500 |
| 2026-02-10 | 50.57 | $50.70 | 71100 |
| 2026-02-09 | 50.56 | $50.60 | 12800 |
| 2026-02-06 | 50.55 | $50.53 | 1700 |
| 2026-02-05 | 50.55 | $50.48 | 5730 |
| 2026-02-04 | 50.56 | $50.43 | 39100 |
| 2026-02-03 | 50.58 | $50.39 | 9300 |
| 2026-02-02 | 50.59 | $50.43 | 9900 |
| 2026-01-30 | 50.61 | $50.41 | 3900 |
| 2026-01-29 | 50.63 | $50.67 | 3944 |
| 2026-01-28 | 50.63 | $50.64 | 2500 |
| 2026-01-27 | 50.63 | $50.70 | 8503 |
| 2026-01-26 | 50.62 | $50.68 | 7300 |
| 2026-01-23 | 50.61 | $50.61 | 3225 |
| 2026-01-22 | 50.61 | $50.61 | 6100 |
| 2026-01-21 | 50.62 | $50.60 | 4131 |
| 2026-01-20 | 50.62 | $50.62 | 32600 |
| 2026-01-16 | 50.62 | $50.65 | 110800 |
| 2026-01-15 | 50.61 | $50.66 | 7841 |
| 2026-01-14 | 50.61 | $50.66 | 3600 |
| 2026-01-13 | 50.60 | $50.60 | 8500 |
| 2026-01-12 | 50.60 | $50.58 | 4700 |
| 2026-01-09 | 50.60 | $50.53 | 12100 |
| 2026-01-08 | 50.61 | $50.42 | 5800 |
| 2026-01-07 | 50.63 | $50.41 | 7913 |
| 2026-01-06 | 50.66 | $50.58 | 7900 |
| 2026-01-05 | 50.66 | $50.57 | 3700 |
| 2026-01-02 | 50.67 | $50.47 | 1300 |
| 2025-12-31 | 50.70 | $50.46 | 3844 |
| 2025-12-30 | 50.72 | $50.46 | 4100 |
| 2025-12-29 | 50.75 | $50.47 | 2100 |
| 2025-12-26 | 50.78 | $50.45 | 11200 |
| 2025-12-24 | 50.81 | $50.35 | 500 |
| 2025-12-23 | 50.86 | $50.31 | 6800 |
| 2025-12-22 | 50.92 | $50.32 | 3644 |
| 2025-12-19 | 50.98 | $51.02 | 46632 |
| 2025-12-18 | 50.98 | $51.03 | 10807 |
| 2025-12-17 | 50.97 | $50.96 | 11800 |
| 2025-12-16 | 50.97 | $50.95 | 24124 |
| 2025-12-15 | 50.98 | $50.97 | 4100 |
| 2025-12-12 | 50.98 | $50.95 | 3200 |
| 2025-12-11 | 50.98 | $51.05 | 14423 |
| 2025-12-10 | 50.97 | $51.01 | 5200 |
| 2025-12-09 | 50.97 | $50.91 | 2327 |
| 2025-12-08 | 50.97 | $50.93 | 3401 |
| 2025-12-05 | 50.98 | $50.95 | 5516 |
| 2025-12-04 | 50.98 | $50.97 | 7941 |
| 2025-12-03 | 50.98 | $50.97 | 10204 |
| 2025-12-02 | 50.98 | $50.93 | 1600 |
| 2025-12-01 | 50.99 | $50.85 | 5730 |
| 2025-11-28 | 51.00 | $51.20 | 400 |
| 2025-11-26 | 50.98 | $51.18 | 400 |
| 2025-11-25 | 50.96 | $51.08 | 1900 |
| 2025-11-24 | 50.95 | $51.20 | 1447 |
| 2025-11-21 | 50.92 | $50.86 | 1600 |
| 2025-11-20 | 50.93 | $50.79 | 6334 |
| 2025-11-19 | 50.94 | $50.83 | 14107 |
| 2025-11-18 | 50.95 | $50.81 | 6419 |
| 2025-11-17 | 50.97 | $50.72 | 4200 |
| 2025-11-14 | 50.99 | $50.78 | 2400 |
| 2025-11-13 | 51.02 | $50.80 | 2242 |
| 2025-11-12 | 51.04 | $50.91 | 1000 |
| 2025-11-11 | 51.05 | $51.02 | 424 |
| 2025-11-10 | 51.06 | $50.98 | 4200 |
| 2025-11-07 | 51.07 | $50.91 | 2029 |
| 2025-11-06 | 51.08 | $50.94 | 8039 |
| 2025-11-05 | 51.10 | $50.82 | 2800 |
| 2025-11-04 | 51.13 | $50.86 | 5200 |
| 2025-11-03 | 51.15 | $50.86 | 2000 |
| 2025-10-31 | 51.18 | $51.21 | 2100 |
| 2025-10-30 | 51.18 | $51.19 | 1941 |
| 2025-10-29 | 51.18 | $51.28 | 2800 |
| 2025-10-28 | 51.17 | $51.64 | 5800 |
| 2025-10-27 | 51.12 | $51.33 | 1200 |
| 2025-10-24 | 51.10 | $51.32 | 900 |
| 2025-10-23 | 51.08 | $51.18 | 2100 |
| 2025-10-22 | 51.07 | $51.17 | 4209 |
| 2025-10-21 | 51.05 | $51.21 | 9300 |
| 2025-10-20 | 51.04 | $51.19 | 4247 |
| 2025-10-17 | 51.02 | $51.09 | 1700 |
| 2025-10-16 | 51.01 | $51.10 | 1623 |
| 2025-10-15 | 51.01 | $51.00 | 8000 |
| 2025-10-14 | 51.01 | $50.88 | 8444 |
| 2025-10-13 | 51.02 | $50.92 | 3800 |
| 2025-10-10 | 51.03 | $50.80 | 1800 |
| 2025-10-09 | 51.05 | $50.81 | 4000 |
| 2025-10-08 | 51.08 | $50.92 | 6900 |
| 2025-10-07 | 51.10 | $50.99 | 5236 |
| 2025-10-06 | 51.11 | $50.97 | 19326 |
| 2025-10-03 | 51.12 | $50.97 | 5700 |
| 2025-10-02 | 51.14 | $50.98 | 1341 |
| 2025-10-01 | 51.15 | $50.97 | 6304 |
| 2025-09-30 | 51.17 | $51.23 | 11010 |
| 2025-09-29 | 51.17 | $51.23 | 11441 |
| 2025-09-26 | 51.16 | $51.17 | 3003 |
| 2025-09-25 | 51.16 | $51.06 | 10700 |
| 2025-09-24 | 51.17 | $51.24 | 6300 |
| 2025-09-23 | 51.16 | $51.27 | 1314 |
| 2025-09-22 | 51.15 | $51.24 | 8114 |
| 2025-09-19 | 51.14 | $51.27 | 27419 |
| 2025-09-18 | 51.13 | $51.17 | 26321 |
| 2025-09-17 | 51.13 | $51.26 | 25700 |
| 2025-09-16 | 51.11 | $51.59 | 4738 |
| 2025-09-15 | 51.06 | $51.23 | 13907 |
| 2025-09-12 | 51.04 | $51.11 | 1800 |
| 2025-09-11 | 51.04 | $51.07 | 1547 |
| 2025-09-10 | 51.03 | $51.26 | 1900 |
| 2025-09-09 | 51.01 | $51.21 | 1642 |
| 2025-09-08 | 50.99 | $51.25 | 4347 |
| 2025-09-05 | 50.96 | $51.21 | 5700 |
| 2025-09-04 | 50.93 | $51.05 | 510 |
| 2025-09-03 | 50.92 | $50.93 | 6506 |
| 2025-09-02 | 50.92 | $50.83 | 3300 |
| 2025-08-29 | 50.93 | $51.17 | 631 |
| 2025-08-28 | 50.91 | $51.15 | 1239 |
| 2025-08-27 | 50.88 | $51.08 | 2200 |
| 2025-08-26 | 50.86 | $51.05 | 637 |
| 2025-08-25 | 50.84 | $51.02 | 400 |
| 2025-08-22 | 50.82 | $51.05 | 1200 |
| 2025-08-21 | 50.80 | $50.80 | 1100 |
| 2025-08-20 | 50.79 | $50.87 | 624 |
| 2025-08-19 | 50.79 | $50.85 | 924 |
| 2025-08-18 | 50.78 | $50.86 | 1918 |
| 2025-08-15 | 50.77 | $50.85 | 300 |
| 2025-08-14 | 50.76 | $50.86 | 2800 |
| 2025-08-13 | 50.75 | $50.92 | 8100 |
| 2025-08-12 | 50.74 | $50.80 | 4000 |
| 2025-08-11 | 50.73 | $50.77 | 1700 |
| 2025-08-08 | 50.72 | $50.76 | 747 |
| 2025-08-07 | 50.72 | $50.83 | 1806 |
| 2025-08-06 | 50.71 | $50.80 | 2200 |
| 2025-08-05 | 50.70 | $50.79 | 2700 |
| 2025-08-04 | 50.69 | $50.74 | 2600 |
| 2025-08-01 | 50.69 | $50.70 | 300 |
| 2025-07-31 | 50.68 | $50.75 | 1000 |
| 2025-07-30 | 50.68 | $50.75 | 700 |
| 2025-07-29 | 50.67 | $50.84 | 1413 |
| 2025-07-28 | 50.65 | $50.75 | 2114 |
| 2025-07-25 | 50.64 | $50.81 | 804 |
| 2025-07-24 | 50.62 | $50.72 | 602 |
| 2025-07-23 | 50.61 | $50.77 | 1405 |
| 2025-07-22 | 50.60 | $50.88 | 5100 |
| 2025-07-21 | 50.57 | $50.77 | 2000 |
| 2025-07-18 | 50.54 | $50.72 | 106 |
| 2025-07-17 | 50.53 | $50.62 | 100 |
| 2025-07-16 | 50.52 | $50.55 | 826 |
| 2025-07-15 | 50.51 | $50.47 | 1315 |
| 2025-07-14 | 50.52 | $50.54 | 231 |
| 2025-07-11 | 50.52 | $50.52 | 2100 |
| 2025-07-10 | 50.51 | $50.62 | 1100 |
| 2025-07-09 | 50.50 | $50.59 | 1412 |
| 2025-07-08 | 50.49 | $50.49 | 739 |
| 2025-07-07 | 50.50 | $50.55 | 3800 |
| 2025-07-03 | 50.49 | $50.59 | 549 |
| 2025-07-02 | 50.48 | $50.61 | 433 |
| 2025-07-01 | 50.47 | $50.60 | 3201 |
| 2025-06-30 | 50.45 | $50.88 | 1734 |
| 2025-06-27 | 50.41 | $50.79 | 822 |
| 2025-06-26 | 50.37 | $50.79 | 314 |
| 2025-06-25 | 50.32 | $50.69 | 100 |
| 2025-06-24 | 50.28 | $50.65 | 1407 |
| 2025-06-23 | 50.24 | $50.50 | 1800 |
| 2025-06-20 | 50.22 | $50.39 | 2100 |
| 2025-06-18 | 50.20 | $50.31 | 246 |
| 2025-06-17 | 50.19 | $50.26 | 2100 |
| 2025-06-16 | 50.18 | $50.48 | 1600 |
| 2025-06-13 | 50.15 | $50.26 | 502 |
| 2025-06-12 | 50.13 | $50.38 | 1000 |
| 2025-06-11 | 50.11 | $50.31 | 1405 |
| 2025-06-10 | 50.09 | $50.21 | 706 |
| 2025-06-09 | 50.07 | $50.16 | 1400 |
| 2025-06-06 | 50.06 | $50.04 | 1100 |
| 2025-06-05 | 50.07 | $50.18 | 1200 |
| 2025-06-04 | 50.06 | $50.25 | 1100 |
| 2025-06-03 | 50.04 | $50.07 | 100 |
| 2025-06-02 | 50.03 | $50.04 | 914 |
| 2025-05-30 | 50.03 | $50.33 | 144 |
| 2025-05-29 | 50.00 | $50.24 | 820 |
| 2025-05-28 | 49.97 | $50.15 | 22924 |
| 2025-05-27 | 49.95 | $50.15 | 600 |
| 2025-05-23 | 49.93 | $49.97 | 100 |
| 2025-05-22 | 49.93 | $49.96 | 2300 |
| 2025-05-21 | 49.93 | $49.88 | 441 |
| 2025-05-20 | 49.93 | $50.05 | 2900 |
| 2025-05-19 | 49.92 | $50.12 | 1336 |
| 2025-05-16 | 49.90 | $50.09 | 900 |
| 2025-05-15 | 49.88 | $50.11 | 308 |
| 2025-05-14 | 49.85 | $49.89 | 1625 |
| 2025-05-13 | 49.85 | $50.04 | 3107 |
| 2025-05-12 | 49.83 | $49.89 | 4729 |
| 2025-05-09 | 49.82 | $49.83 | 600 |
| 2025-05-08 | 49.82 | $49.82 | 3131 |
| 2025-05-07 | 49.82 | $50.01 | 4516 |
| 2025-05-06 | 49.81 | $49.81 | 5700 |
| 2025-05-05 | 49.80 | $49.78 | 3207 |
| 2025-05-02 | 49.81 | $49.80 | 1226 |
| 2025-05-01 | 49.81 | $49.82 | 12900 |
| 2025-04-30 | 49.81 | $50.19 | 2133 |
| 2025-04-29 | 49.77 | $50.18 | 27200 |
| 2025-04-28 | 49.72 | $49.96 | 15300 |
| 2025-04-25 | 49.70 | $50.03 | 8541 |
| 2025-04-24 | 49.66 | $49.77 | 13432 |
| 2025-04-23 | 49.65 | $49.52 | 2035 |
| 2025-04-22 | 49.67 | $49.47 | 7639 |
| 2025-04-21 | 49.69 | $49.52 | 87314 |
| 2025-04-17 | 49.70 | $49.45 | 1.1M |
| 2025-04-16 | 49.73 | $49.39 | 636 |
| 2025-04-15 | 49.77 | $49.39 | 1642 |
| 2025-04-14 | 49.81 | $49.15 | 500 |
| 2025-04-11 | 49.87 | $48.74 | 1800 |
| 2025-04-10 | 49.99 | $49.12 | 7600 |
| 2025-04-09 | 50.09 | $49.46 | 11313 |
| 2025-04-08 | 50.15 | $49.13 | 3900 |
| 2025-04-07 | 50.26 | $49.24 | 16346 |
| 2025-04-04 | 50.37 | $49.92 | 35300 |
| 2025-04-03 | 50.41 | $50.28 | 10500 |
| 2025-04-02 | 50.43 | $50.21 | 2449 |
| 2025-04-01 | 50.45 | $50.21 | 27400 |
| 2025-03-31 | 50.48 | $50.47 | 3233 |
| 2025-03-28 | 50.48 | $50.49 | 3800 |
| 2025-03-27 | 50.48 | $50.34 | 800 |
| 2025-03-26 | 50.49 | $50.36 | 5316 |
| 2025-03-25 | 50.50 | $50.50 | 2603 |
| 2025-03-24 | 50.50 | $50.43 | 2110 |
| 2025-03-21 | 50.51 | $50.51 | 2300 |
| 2025-03-20 | 50.51 | $50.53 | 1300 |
| 2025-03-19 | 50.51 | $50.51 | 500 |
| 2025-03-18 | 50.51 | $50.37 | 6700 |
| 2025-03-17 | 50.52 | $50.44 | 6227 |
| 2025-03-14 | 50.53 | $50.32 | 3910 |
| 2025-03-13 | 50.56 | $50.34 | 3306 |
| 2025-03-12 | 50.58 | $50.38 | 7634 |
| 2025-03-11 | 50.60 | $50.43 | 2100 |
| 2025-03-10 | 50.62 | $50.66 | 13044 |
| 2025-03-07 | 50.61 | $50.54 | 11600 |
| 2025-03-06 | 50.62 | $50.54 | 10443 |
| 2025-03-05 | 50.63 | $50.58 | 18347 |
| 2025-03-04 | 50.63 | $50.70 | 14211 |
| 2025-03-03 | 50.63 | $50.80 | 71300 |
| 2025-02-28 | 50.61 | $51.01 | 10000 |
| 2025-02-27 | 50.56 | $50.93 | 30429 |
| 2025-02-26 | 50.53 | $50.84 | 3609 |
| 2025-02-25 | 50.49 | $50.83 | 241 |
| 2025-02-24 | 50.46 | $50.66 | 116 |
| 2025-02-21 | 50.44 | $50.62 | 100 |
| 2025-02-20 | 50.42 | $50.61 | 3717 |
| 2025-02-19 | 50.40 | $50.48 | 1439 |
| 2025-02-18 | 50.39 | $50.53 | 3200 |
| 2025-02-14 | 50.37 | $50.53 | 100 |
| 2025-02-13 | 50.36 | $50.37 | 203 |
| 2025-02-12 | 50.35 | $50.21 | 2605 |
| 2025-02-11 | 50.37 | $50.34 | 100 |
| 2025-02-10 | 50.37 | $50.37 | 1946 |
| 2025-02-07 | 50.37 | $50.33 | 549 |
| 2025-02-06 | 50.38 | $50.42 | 601 |
| 2025-02-05 | 50.37 | $50.46 | 1600 |
| 2025-02-04 | 50.36 | $50.31 | 400 |
| 2025-02-03 | 50.37 | $50.23 | 700 |
| 2025-01-31 | 50.38 | $50.60 | 2943 |
| 2025-01-30 | 50.36 | $50.66 | 517 |
| 2025-01-29 | 50.33 | $50.59 | 603 |
| 2025-01-28 | 50.30 | $50.60 | 100 |
| 2025-01-27 | 50.27 | $50.57 | 200 |
| 2025-01-24 | 50.24 | $50.42 | 4900 |
| 2025-01-23 | 50.22 | $50.36 | 527 |
| 2025-01-22 | 50.21 | $50.33 | 100 |
| 2025-01-21 | 50.19 | $50.36 | 100 |
| 2025-01-17 | 50.18 | $50.27 | 314 |
| 2025-01-16 | 50.17 | $50.27 | 300 |
| 2025-01-15 | 50.15 | $50.24 | 838 |
| 2025-01-14 | 50.15 | $49.93 | 2222 |
| 2025-01-13 | 50.17 | $49.82 | 100 |
| 2025-01-10 | 50.20 | $49.81 | 18624 |
| 2025-01-08 | 50.25 | $50.09 | 800 |
| 2025-01-07 | 50.26 | $50.11 | 3144 |
| 2025-01-06 | 50.28 | $50.33 | 200 |
| 2025-01-03 | 50.27 | $50.23 | 300 |
| 2025-01-02 | 50.28 | $50.11 | 300 |
| 2024-12-31 | 50.30 | $50.12 | 1400 |
| 2024-12-30 | 50.31 | $50.14 | 200 |
| 2024-12-27 | 50.33 | $50.10 | 100 |
| 2024-12-26 | 50.36 | $50.12 | 635 |
| 2024-12-24 | 50.38 | $50.03 | 900 |
| 2024-12-23 | 50.42 | $50.24 | 1216 |
| 2024-12-20 | 50.44 | $50.31 | 200 |
| 2024-12-19 | 50.45 | $50.24 | 500 |
| 2024-12-18 | 50.47 | $50.25 | 106 |
| 2024-12-17 | 50.50 | $50.53 | 426 |
| 2024-12-16 | 50.49 | $50.51 | 224 |
| 2024-12-13 | 50.49 | $50.48 | 3038 |
| 2024-12-12 | 50.49 | $50.64 | 468500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
49.83
2026-07-17
Close Price
$49.79
Vol: 12600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.48
Average
50.41
Maximum
51.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.83 | $49.79 | 12600 |
| 2026-07-16 | 49.84 | $49.84 | 40000 |
| 2026-07-15 | 49.85 | $49.82 | 6244 |
| 2026-07-14 | 49.86 | $49.77 | 10300 |
| 2026-07-13 | 49.87 | $49.64 | 14408 |
| 2026-07-10 | 49.90 | $49.81 | 17000 |
| 2026-07-09 | 49.91 | $49.83 | 4400 |
| 2026-07-08 | 49.92 | $49.76 | 7309 |
| 2026-07-07 | 49.93 | $49.76 | 16613 |
| 2026-07-06 | 49.94 | $49.93 | 14200 |
| 2026-07-02 | 49.94 | $49.86 | 5600 |
| 2026-07-01 | 49.94 | $49.78 | 10400 |
| 2026-06-30 | 49.95 | $49.84 | 5219 |
| 2026-06-29 | 49.95 | $50.15 | 32802 |
| 2026-06-26 | 49.92 | $50.12 | 9402 |
| 2026-06-25 | 49.89 | $50.07 | 11522 |
| 2026-06-24 | 49.87 | $50.04 | 13500 |
| 2026-06-23 | 49.84 | $49.94 | 13120 |
| 2026-06-22 | 49.83 | $49.96 | 25400 |
| 2026-06-18 | 49.81 | $50.03 | 9148 |
| 2026-06-17 | 49.79 | $49.85 | 12603 |
| 2026-06-16 | 49.78 | $50.18 | 37300 |
| 2026-06-15 | 49.73 | $49.96 | 8100 |
| 2026-06-12 | 49.71 | $49.80 | 5000 |
| 2026-06-11 | 49.70 | $49.81 | 9000 |
| 2026-06-10 | 49.69 | $49.58 | 53000 |
| 2026-06-09 | 49.70 | $49.62 | 11000 |
| 2026-06-08 | 49.71 | $49.63 | 16241 |
| 2026-06-05 | 49.71 | $49.53 | 10823 |
| 2026-06-04 | 49.73 | $49.76 | 10520 |
| 2026-06-03 | 49.73 | $49.68 | 13600 |
| 2026-06-02 | 49.74 | $49.76 | 17439 |
| 2026-06-01 | 49.74 | $49.73 | 103700 |
| 2026-05-29 | 49.75 | $49.78 | 18521 |
| 2026-05-28 | 49.75 | $49.93 | 4900 |
| 2026-05-27 | 49.73 | $49.86 | 8940 |
| 2026-05-26 | 49.73 | $49.83 | 7347 |
| 2026-05-22 | 49.72 | $49.67 | 17200 |
| 2026-05-21 | 49.74 | $49.65 | 8324 |
| 2026-05-20 | 49.76 | $49.70 | 17300 |
| 2026-05-19 | 49.78 | $49.41 | 15148 |
| 2026-05-18 | 49.82 | $49.57 | 79400 |
| 2026-05-15 | 49.86 | $49.51 | 7600 |
| 2026-05-14 | 49.90 | $49.75 | 5107 |
| 2026-05-13 | 49.93 | $49.77 | 3700 |
| 2026-05-12 | 49.95 | $49.72 | 8300 |
| 2026-05-11 | 49.98 | $49.88 | 5600 |
| 2026-05-08 | 50.00 | $49.97 | 3900 |
| 2026-05-07 | 50.00 | $49.86 | 6918 |
| 2026-05-06 | 50.02 | $50.08 | 16423 |
| 2026-05-05 | 50.02 | $49.84 | 16000 |
| 2026-05-04 | 50.03 | $49.78 | 14828 |
| 2026-05-01 | 50.06 | $49.94 | 20610 |
| 2026-04-30 | 50.07 | $49.89 | 20120 |
| 2026-04-29 | 50.08 | $49.93 | 13700 |
| 2026-04-28 | 50.08 | $50.07 | 2400 |
| 2026-04-27 | 50.07 | $50.15 | 1900 |
| 2026-04-24 | 50.05 | $50.17 | 3303 |
| 2026-04-23 | 50.02 | $50.08 | 6100 |
| 2026-04-22 | 50.00 | $50.18 | 11129 |
| 2026-04-21 | 49.97 | $50.06 | 9400 |
| 2026-04-20 | 49.94 | $50.25 | 6332 |
| 2026-04-17 | 49.90 | $50.30 | 5400 |
| 2026-04-16 | 49.85 | $50.05 | 11400 |
| 2026-04-15 | 49.82 | $50.08 | 16100 |
| 2026-04-14 | 49.79 | $50.15 | 10049 |
| 2026-04-13 | 49.75 | $50.02 | 11808 |
| 2026-04-10 | 49.72 | $49.90 | 7323 |
| 2026-04-09 | 49.70 | $49.98 | 8533 |
| 2026-04-08 | 49.68 | $49.94 | 4000 |
| 2026-04-07 | 49.66 | $49.71 | 7316 |
| 2026-04-06 | 49.67 | $49.70 | 8340 |
| 2026-04-02 | 49.68 | $49.72 | 17947 |
| 2026-04-01 | 49.69 | $49.58 | 5443 |
| 2026-03-31 | 49.72 | $49.58 | 18000 |
| 2026-03-30 | 49.75 | $49.50 | 4300 |
| 2026-03-27 | 49.79 | $49.39 | 4300 |
| 2026-03-26 | 49.85 | $49.43 | 34500 |
| 2026-03-25 | 49.91 | $49.72 | 2334 |
| 2026-03-24 | 49.95 | $49.56 | 9409 |
| 2026-03-23 | 50.01 | $49.76 | 5300 |
| 2026-03-20 | 50.06 | $49.47 | 10942 |
| 2026-03-19 | 50.13 | $49.87 | 2339 |
| 2026-03-18 | 50.18 | $49.89 | 4100 |
| 2026-03-17 | 50.23 | $50.07 | 3841 |
| 2026-03-16 | 50.26 | $50.03 | 74400 |
| 2026-03-13 | 50.30 | $49.80 | 3500 |
| 2026-03-12 | 50.36 | $49.94 | 177934 |
| 2026-03-11 | 50.42 | $50.17 | 9500 |
| 2026-03-10 | 50.45 | $50.24 | 6000 |
| 2026-03-09 | 50.49 | $50.30 | 13300 |
| 2026-03-06 | 50.51 | $50.19 | 12400 |
| 2026-03-05 | 50.55 | $50.21 | 12000 |
| 2026-03-04 | 50.59 | $50.30 | 6541 |
| 2026-03-03 | 50.61 | $50.27 | 109500 |
| 2026-03-02 | 50.65 | $50.40 | 5049 |
| 2026-02-27 | 50.67 | $50.54 | 42500 |
| 2026-02-26 | 50.68 | $50.75 | 8200 |
| 2026-02-25 | 50.66 | $50.68 | 11612 |
| 2026-02-24 | 50.66 | $50.72 | 5700 |
| 2026-02-23 | 50.65 | $50.77 | 4100 |
| 2026-02-20 | 50.63 | $50.76 | 6702 |
| 2026-02-19 | 50.61 | $50.79 | 11827 |
| 2026-02-18 | 50.59 | $50.74 | 13840 |
| 2026-02-17 | 50.58 | $50.69 | 11944 |
| 2026-02-13 | 50.57 | $50.72 | 7300 |
| 2026-02-12 | 50.55 | $50.61 | 6425 |
| 2026-02-11 | 50.55 | $50.49 | 8500 |
| 2026-02-10 | 50.56 | $50.70 | 71100 |
| 2026-02-09 | 50.55 | $50.60 | 12800 |
| 2026-02-06 | 50.55 | $50.53 | 1700 |
| 2026-02-05 | 50.55 | $50.48 | 5730 |
| 2026-02-04 | 50.56 | $50.43 | 39100 |
| 2026-02-03 | 50.57 | $50.39 | 9300 |
| 2026-02-02 | 50.59 | $50.43 | 9900 |
| 2026-01-30 | 50.60 | $50.41 | 3900 |
| 2026-01-29 | 50.62 | $50.67 | 3944 |
| 2026-01-28 | 50.61 | $50.64 | 2500 |
| 2026-01-27 | 50.61 | $50.70 | 8503 |
| 2026-01-26 | 50.59 | $50.68 | 7300 |
| 2026-01-23 | 50.58 | $50.61 | 3225 |
| 2026-01-22 | 50.57 | $50.61 | 6100 |
| 2026-01-21 | 50.56 | $50.60 | 4131 |
| 2026-01-20 | 50.55 | $50.62 | 32600 |
| 2026-01-16 | 50.55 | $50.65 | 110800 |
| 2026-01-15 | 50.54 | $50.66 | 7841 |
| 2026-01-14 | 50.53 | $50.66 | 3600 |
| 2026-01-13 | 50.53 | $50.60 | 8500 |
| 2026-01-12 | 50.53 | $50.58 | 4700 |
| 2026-01-09 | 50.53 | $50.53 | 12100 |
| 2026-01-08 | 50.54 | $50.42 | 5800 |
| 2026-01-07 | 50.57 | $50.41 | 7913 |
| 2026-01-06 | 50.60 | $50.58 | 7900 |
| 2026-01-05 | 50.61 | $50.57 | 3700 |
| 2026-01-02 | 50.63 | $50.47 | 1300 |
| 2025-12-31 | 50.66 | $50.46 | 3844 |
| 2025-12-30 | 50.69 | $50.46 | 4100 |
| 2025-12-29 | 50.72 | $50.47 | 2100 |
| 2025-12-26 | 50.76 | $50.45 | 11200 |
| 2025-12-24 | 50.80 | $50.35 | 500 |
| 2025-12-23 | 50.86 | $50.31 | 6800 |
| 2025-12-22 | 50.92 | $50.32 | 3644 |
| 2025-12-19 | 50.99 | $51.02 | 46632 |
| 2025-12-18 | 50.98 | $51.03 | 10807 |
| 2025-12-17 | 50.98 | $50.96 | 11800 |
| 2025-12-16 | 50.98 | $50.95 | 24124 |
| 2025-12-15 | 50.98 | $50.97 | 4100 |
| 2025-12-12 | 50.98 | $50.95 | 3200 |
| 2025-12-11 | 50.98 | $51.05 | 14423 |
| 2025-12-10 | 50.97 | $51.01 | 5200 |
| 2025-12-09 | 50.96 | $50.91 | 2327 |
| 2025-12-08 | 50.96 | $50.93 | 3401 |
| 2025-12-05 | 50.96 | $50.95 | 5516 |
| 2025-12-04 | 50.96 | $50.97 | 7941 |
| 2025-12-03 | 50.96 | $50.97 | 10204 |
| 2025-12-02 | 50.95 | $50.93 | 1600 |
| 2025-12-01 | 50.95 | $50.85 | 5730 |
| 2025-11-28 | 50.96 | $51.20 | 400 |
| 2025-11-26 | 50.93 | $51.18 | 400 |
| 2025-11-25 | 50.91 | $51.08 | 1900 |
| 2025-11-24 | 50.90 | $51.20 | 1447 |
| 2025-11-21 | 50.88 | $50.86 | 1600 |
| 2025-11-20 | 50.89 | $50.79 | 6334 |
| 2025-11-19 | 50.92 | $50.83 | 14107 |
| 2025-11-18 | 50.93 | $50.81 | 6419 |
| 2025-11-17 | 50.96 | $50.72 | 4200 |
| 2025-11-14 | 50.99 | $50.78 | 2400 |
| 2025-11-13 | 51.02 | $50.80 | 2242 |
| 2025-11-12 | 51.05 | $50.91 | 1000 |
| 2025-11-11 | 51.07 | $51.02 | 424 |
| 2025-11-10 | 51.08 | $50.98 | 4200 |
| 2025-11-07 | 51.09 | $50.91 | 2029 |
| 2025-11-06 | 51.11 | $50.94 | 8039 |
| 2025-11-05 | 51.12 | $50.82 | 2800 |
| 2025-11-04 | 51.15 | $50.86 | 5200 |
| 2025-11-03 | 51.17 | $50.86 | 2000 |
| 2025-10-31 | 51.20 | $51.21 | 2100 |
| 2025-10-30 | 51.19 | $51.19 | 1941 |
| 2025-10-29 | 51.18 | $51.28 | 2800 |
| 2025-10-28 | 51.16 | $51.64 | 5800 |
| 2025-10-27 | 51.10 | $51.33 | 1200 |
| 2025-10-24 | 51.07 | $51.32 | 900 |
| 2025-10-23 | 51.05 | $51.18 | 2100 |
| 2025-10-22 | 51.03 | $51.17 | 4209 |
| 2025-10-21 | 51.02 | $51.21 | 9300 |
| 2025-10-20 | 51.01 | $51.19 | 4247 |
| 2025-10-17 | 50.99 | $51.09 | 1700 |
| 2025-10-16 | 50.99 | $51.10 | 1623 |
| 2025-10-15 | 50.98 | $51.00 | 8000 |
| 2025-10-14 | 50.99 | $50.88 | 8444 |
| 2025-10-13 | 51.01 | $50.92 | 3800 |
| 2025-10-10 | 51.03 | $50.80 | 1800 |
| 2025-10-09 | 51.06 | $50.81 | 4000 |
| 2025-10-08 | 51.09 | $50.92 | 6900 |
| 2025-10-07 | 51.12 | $50.99 | 5236 |
| 2025-10-06 | 51.13 | $50.97 | 19326 |
| 2025-10-03 | 51.16 | $50.97 | 5700 |
| 2025-10-02 | 51.18 | $50.98 | 1341 |
| 2025-10-01 | 51.20 | $50.97 | 6304 |
| 2025-09-30 | 51.22 | $51.23 | 11010 |
| 2025-09-29 | 51.22 | $51.23 | 11441 |
| 2025-09-26 | 51.21 | $51.17 | 3003 |
| 2025-09-25 | 51.21 | $51.06 | 10700 |
| 2025-09-24 | 51.22 | $51.24 | 6300 |
| 2025-09-23 | 51.22 | $51.27 | 1314 |
| 2025-09-22 | 51.21 | $51.24 | 8114 |
| 2025-09-19 | 51.20 | $51.27 | 27419 |
| 2025-09-18 | 51.18 | $51.17 | 26321 |
| 2025-09-17 | 51.18 | $51.26 | 25700 |
| 2025-09-16 | 51.16 | $51.59 | 4738 |
| 2025-09-15 | 51.11 | $51.23 | 13907 |
| 2025-09-12 | 51.09 | $51.11 | 1800 |
| 2025-09-11 | 51.08 | $51.07 | 1547 |
| 2025-09-10 | 51.08 | $51.26 | 1900 |
| 2025-09-09 | 51.05 | $51.21 | 1642 |
| 2025-09-08 | 51.03 | $51.25 | 4347 |
| 2025-09-05 | 51.00 | $51.21 | 5700 |
| 2025-09-04 | 50.97 | $51.05 | 510 |
| 2025-09-03 | 50.96 | $50.93 | 6506 |
| 2025-09-02 | 50.96 | $50.83 | 3300 |
| 2025-08-29 | 50.96 | $51.17 | 631 |
| 2025-08-28 | 50.94 | $51.15 | 1239 |
| 2025-08-27 | 50.91 | $51.08 | 2200 |
| 2025-08-26 | 50.89 | $51.05 | 637 |
| 2025-08-25 | 50.86 | $51.02 | 400 |
| 2025-08-22 | 50.85 | $51.05 | 1200 |
| 2025-08-21 | 50.82 | $50.80 | 1100 |
| 2025-08-20 | 50.82 | $50.87 | 624 |
| 2025-08-19 | 50.82 | $50.85 | 924 |
| 2025-08-18 | 50.81 | $50.86 | 1918 |
| 2025-08-15 | 50.80 | $50.85 | 300 |
| 2025-08-14 | 50.80 | $50.86 | 2800 |
| 2025-08-13 | 50.79 | $50.92 | 8100 |
| 2025-08-12 | 50.77 | $50.80 | 4000 |
| 2025-08-11 | 50.77 | $50.77 | 1700 |
| 2025-08-08 | 50.76 | $50.76 | 747 |
| 2025-08-07 | 50.76 | $50.83 | 1806 |
| 2025-08-06 | 50.75 | $50.80 | 2200 |
| 2025-08-05 | 50.74 | $50.79 | 2700 |
| 2025-08-04 | 50.73 | $50.74 | 2600 |
| 2025-08-01 | 50.72 | $50.70 | 300 |
| 2025-07-31 | 50.72 | $50.75 | 1000 |
| 2025-07-30 | 50.71 | $50.75 | 700 |
| 2025-07-29 | 50.70 | $50.84 | 1413 |
| 2025-07-28 | 50.68 | $50.75 | 2114 |
| 2025-07-25 | 50.67 | $50.81 | 804 |
| 2025-07-24 | 50.66 | $50.72 | 602 |
| 2025-07-23 | 50.65 | $50.77 | 1405 |
| 2025-07-22 | 50.64 | $50.88 | 5100 |
| 2025-07-21 | 50.62 | $50.77 | 2000 |
| 2025-07-18 | 50.60 | $50.72 | 106 |
| 2025-07-17 | 50.59 | $50.62 | 100 |
| 2025-07-16 | 50.58 | $50.55 | 826 |
| 2025-07-15 | 50.58 | $50.47 | 1315 |
| 2025-07-14 | 50.59 | $50.54 | 231 |
| 2025-07-11 | 50.59 | $50.52 | 2100 |
| 2025-07-10 | 50.59 | $50.62 | 1100 |
| 2025-07-09 | 50.58 | $50.59 | 1412 |
| 2025-07-08 | 50.58 | $50.49 | 739 |
| 2025-07-07 | 50.57 | $50.55 | 3800 |
| 2025-07-03 | 50.56 | $50.59 | 549 |
| 2025-07-02 | 50.55 | $50.61 | 433 |
| 2025-07-01 | 50.53 | $50.60 | 3201 |
| 2025-06-30 | 50.51 | $50.88 | 1734 |
| 2025-06-27 | 50.46 | $50.79 | 822 |
| 2025-06-26 | 50.42 | $50.79 | 314 |
| 2025-06-25 | 50.37 | $50.69 | 100 |
| 2025-06-24 | 50.33 | $50.65 | 1407 |
| 2025-06-23 | 50.29 | $50.50 | 1800 |
| 2025-06-20 | 50.26 | $50.39 | 2100 |
| 2025-06-18 | 50.24 | $50.31 | 246 |
| 2025-06-17 | 50.23 | $50.26 | 2100 |
| 2025-06-16 | 50.22 | $50.48 | 1600 |
| 2025-06-13 | 50.19 | $50.26 | 502 |
| 2025-06-12 | 50.17 | $50.38 | 1000 |
| 2025-06-11 | 50.15 | $50.31 | 1405 |
| 2025-06-10 | 50.13 | $50.21 | 706 |
| 2025-06-09 | 50.12 | $50.16 | 1400 |
| 2025-06-06 | 50.11 | $50.04 | 1100 |
| 2025-06-05 | 50.11 | $50.18 | 1200 |
| 2025-06-04 | 50.10 | $50.25 | 1100 |
| 2025-06-03 | 50.07 | $50.07 | 100 |
| 2025-06-02 | 50.07 | $50.04 | 914 |
| 2025-05-30 | 50.06 | $50.33 | 144 |
| 2025-05-29 | 50.03 | $50.24 | 820 |
| 2025-05-28 | 50.00 | $50.15 | 22924 |
| 2025-05-27 | 49.99 | $50.15 | 600 |
| 2025-05-23 | 49.97 | $49.97 | 100 |
| 2025-05-22 | 49.97 | $49.96 | 2300 |
| 2025-05-21 | 49.97 | $49.88 | 441 |
| 2025-05-20 | 49.97 | $50.05 | 2900 |
| 2025-05-19 | 49.96 | $50.12 | 1336 |
| 2025-05-16 | 49.94 | $50.09 | 900 |
| 2025-05-15 | 49.91 | $50.11 | 308 |
| 2025-05-14 | 49.88 | $49.89 | 1625 |
| 2025-05-13 | 49.87 | $50.04 | 3107 |
| 2025-05-12 | 49.84 | $49.89 | 4729 |
| 2025-05-09 | 49.82 | $49.83 | 600 |
| 2025-05-08 | 49.81 | $49.82 | 3131 |
| 2025-05-07 | 49.79 | $50.01 | 4516 |
| 2025-05-06 | 49.75 | $49.81 | 5700 |
| 2025-05-05 | 49.72 | $49.78 | 3207 |
| 2025-05-02 | 49.70 | $49.80 | 1226 |
| 2025-05-01 | 49.68 | $49.82 | 12900 |
| 2025-04-30 | 49.66 | $50.19 | 2133 |
| 2025-04-29 | 49.61 | $50.18 | 27200 |
| 2025-04-28 | 49.55 | $49.96 | 15300 |
| 2025-04-25 | 49.52 | $50.03 | 8541 |
| 2025-04-24 | 49.49 | $49.77 | 13432 |
| 2025-04-23 | 49.48 | $49.52 | 2035 |
| 2025-04-22 | 49.50 | $49.47 | 7639 |
| 2025-04-21 | 49.53 | $49.52 | 87314 |
| 2025-04-17 | 49.56 | $49.45 | 1.1M |
| 2025-04-16 | 49.61 | $49.39 | 636 |
| 2025-04-15 | 49.66 | $49.39 | 1642 |
| 2025-04-14 | 49.72 | $49.15 | 500 |
| 2025-04-11 | 49.80 | $48.74 | 1800 |
| 2025-04-10 | 49.94 | $49.12 | 7600 |
| 2025-04-09 | 50.04 | $49.46 | 11313 |
| 2025-04-08 | 50.12 | $49.13 | 3900 |
| 2025-04-07 | 50.23 | $49.24 | 16346 |
| 2025-04-04 | 50.34 | $49.92 | 35300 |
| 2025-04-03 | 50.38 | $50.28 | 10500 |
| 2025-04-02 | 50.40 | $50.21 | 2449 |
| 2025-04-01 | 50.42 | $50.21 | 27400 |
| 2025-03-31 | 50.45 | $50.47 | 3233 |
| 2025-03-28 | 50.45 | $50.49 | 3800 |
| 2025-03-27 | 50.45 | $50.34 | 800 |
| 2025-03-26 | 50.47 | $50.36 | 5316 |
| 2025-03-25 | 50.49 | $50.50 | 2603 |
| 2025-03-24 | 50.50 | $50.43 | 2110 |
| 2025-03-21 | 50.51 | $50.51 | 2300 |
| 2025-03-20 | 50.52 | $50.53 | 1300 |
| 2025-03-19 | 50.53 | $50.51 | 500 |
| 2025-03-18 | 50.54 | $50.37 | 6700 |
| 2025-03-17 | 50.56 | $50.44 | 6227 |
| 2025-03-14 | 50.58 | $50.32 | 3910 |
| 2025-03-13 | 50.61 | $50.34 | 3306 |
| 2025-03-12 | 50.63 | $50.38 | 7634 |
| 2025-03-11 | 50.66 | $50.43 | 2100 |
| 2025-03-10 | 50.67 | $50.66 | 13044 |
| 2025-03-07 | 50.67 | $50.54 | 11600 |
| 2025-03-06 | 50.67 | $50.54 | 10443 |
| 2025-03-05 | 50.67 | $50.58 | 18347 |
| 2025-03-04 | 50.67 | $50.70 | 14211 |
| 2025-03-03 | 50.66 | $50.80 | 71300 |
| 2025-02-28 | 50.63 | $51.01 | 10000 |
| 2025-02-27 | 50.59 | $50.93 | 30429 |
| 2025-02-26 | 50.54 | $50.84 | 3609 |
| 2025-02-25 | 50.51 | $50.83 | 241 |
| 2025-02-24 | 50.48 | $50.66 | 116 |
| 2025-02-21 | 50.46 | $50.62 | 100 |
| 2025-02-20 | 50.44 | $50.61 | 3717 |
| 2025-02-19 | 50.43 | $50.48 | 1439 |
| 2025-02-18 | 50.42 | $50.53 | 3200 |
| 2025-02-14 | 50.41 | $50.53 | 100 |
| 2025-02-13 | 50.40 | $50.37 | 203 |
| 2025-02-12 | 50.40 | $50.21 | 2605 |
| 2025-02-11 | 50.42 | $50.34 | 100 |
| 2025-02-10 | 50.42 | $50.37 | 1946 |
| 2025-02-07 | 50.41 | $50.33 | 549 |
| 2025-02-06 | 50.41 | $50.42 | 601 |
| 2025-02-05 | 50.40 | $50.46 | 1600 |
| 2025-02-04 | 50.39 | $50.31 | 400 |
| 2025-02-03 | 50.38 | $50.23 | 700 |
| 2025-01-31 | 50.39 | $50.60 | 2943 |
| 2025-01-30 | 50.36 | $50.66 | 517 |
| 2025-01-29 | 50.32 | $50.59 | 603 |
| 2025-01-28 | 50.28 | $50.60 | 100 |
| 2025-01-27 | 50.24 | $50.57 | 200 |
| 2025-01-24 | 50.20 | $50.42 | 4900 |
| 2025-01-23 | 50.18 | $50.36 | 527 |
| 2025-01-22 | 50.16 | $50.33 | 100 |
| 2025-01-21 | 50.14 | $50.36 | 100 |
| 2025-01-17 | 50.12 | $50.27 | 314 |
| 2025-01-16 | 50.11 | $50.27 | 300 |
| 2025-01-15 | 50.10 | $50.24 | 838 |
| 2025-01-14 | 50.09 | $49.93 | 2222 |
| 2025-01-13 | 50.12 | $49.82 | 100 |
| 2025-01-10 | 50.16 | $49.81 | 18624 |
| 2025-01-08 | 50.20 | $50.09 | 800 |
| 2025-01-07 | 50.23 | $50.11 | 3144 |
| 2025-01-06 | 50.25 | $50.33 | 200 |
| 2025-01-03 | 50.26 | $50.23 | 300 |
| 2025-01-02 | 50.28 | $50.11 | 300 |
| 2024-12-31 | 50.31 | $50.12 | 1400 |
| 2024-12-30 | 50.34 | $50.14 | 200 |
| 2024-12-27 | 50.37 | $50.10 | 100 |
| 2024-12-26 | 50.41 | $50.12 | 635 |
| 2024-12-24 | 50.45 | $50.03 | 900 |
| 2024-12-23 | 50.49 | $50.24 | 1216 |
| 2024-12-20 | 50.52 | $50.31 | 200 |
| 2024-12-19 | 50.54 | $50.24 | 500 |
| 2024-12-18 | 50.56 | $50.25 | 106 |
| 2024-12-17 | 50.58 | $50.53 | 426 |
| 2024-12-16 | 50.58 | $50.51 | 224 |
| 2024-12-13 | 50.57 | $50.48 | 3038 |
| 2024-12-12 | 50.56 | $50.64 | 468500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.81
2026-07-17
Close Price
$49.79
Vol: 12600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.28
Average
50.41
Maximum
51.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.81 | $49.79 | 12600 |
| 2026-07-16 | 49.82 | $49.84 | 40000 |
| 2026-07-15 | 49.82 | $49.82 | 6244 |
| 2026-07-14 | 49.82 | $49.77 | 10300 |
| 2026-07-13 | 49.83 | $49.64 | 14408 |
| 2026-07-10 | 49.87 | $49.81 | 17000 |
| 2026-07-09 | 49.89 | $49.83 | 4400 |
| 2026-07-08 | 49.90 | $49.76 | 7309 |
| 2026-07-07 | 49.92 | $49.76 | 16613 |
| 2026-07-06 | 49.95 | $49.93 | 14200 |
| 2026-07-02 | 49.95 | $49.86 | 5600 |
| 2026-07-01 | 49.97 | $49.78 | 10400 |
| 2026-06-30 | 50.00 | $49.84 | 5219 |
| 2026-06-29 | 50.03 | $50.15 | 32802 |
| 2026-06-26 | 49.99 | $50.12 | 9402 |
| 2026-06-25 | 49.95 | $50.07 | 11522 |
| 2026-06-24 | 49.92 | $50.04 | 13500 |
| 2026-06-23 | 49.89 | $49.94 | 13120 |
| 2026-06-22 | 49.87 | $49.96 | 25400 |
| 2026-06-18 | 49.85 | $50.03 | 9148 |
| 2026-06-17 | 49.81 | $49.85 | 12603 |
| 2026-06-16 | 49.80 | $50.18 | 37300 |
| 2026-06-15 | 49.72 | $49.96 | 8100 |
| 2026-06-12 | 49.67 | $49.80 | 5000 |
| 2026-06-11 | 49.65 | $49.81 | 9000 |
| 2026-06-10 | 49.63 | $49.58 | 53000 |
| 2026-06-09 | 49.65 | $49.62 | 11000 |
| 2026-06-08 | 49.66 | $49.63 | 16241 |
| 2026-06-05 | 49.68 | $49.53 | 10823 |
| 2026-06-04 | 49.72 | $49.76 | 10520 |
| 2026-06-03 | 49.71 | $49.68 | 13600 |
| 2026-06-02 | 49.73 | $49.76 | 17439 |
| 2026-06-01 | 49.72 | $49.73 | 103700 |
| 2026-05-29 | 49.73 | $49.78 | 18521 |
| 2026-05-28 | 49.73 | $49.93 | 4900 |
| 2026-05-27 | 49.69 | $49.86 | 8940 |
| 2026-05-26 | 49.66 | $49.83 | 7347 |
| 2026-05-22 | 49.64 | $49.67 | 17200 |
| 2026-05-21 | 49.65 | $49.65 | 8324 |
| 2026-05-20 | 49.66 | $49.70 | 17300 |
| 2026-05-19 | 49.67 | $49.41 | 15148 |
| 2026-05-18 | 49.73 | $49.57 | 79400 |
| 2026-05-15 | 49.78 | $49.51 | 7600 |
| 2026-05-14 | 49.85 | $49.75 | 5107 |
| 2026-05-13 | 49.87 | $49.77 | 3700 |
| 2026-05-12 | 49.90 | $49.72 | 8300 |
| 2026-05-11 | 49.94 | $49.88 | 5600 |
| 2026-05-08 | 49.96 | $49.97 | 3900 |
| 2026-05-07 | 49.95 | $49.86 | 6918 |
| 2026-05-06 | 49.98 | $50.08 | 16423 |
| 2026-05-05 | 49.96 | $49.84 | 16000 |
| 2026-05-04 | 49.98 | $49.78 | 14828 |
| 2026-05-01 | 50.02 | $49.94 | 20610 |
| 2026-04-30 | 50.04 | $49.89 | 20120 |
| 2026-04-29 | 50.07 | $49.93 | 13700 |
| 2026-04-28 | 50.09 | $50.07 | 2400 |
| 2026-04-27 | 50.09 | $50.15 | 1900 |
| 2026-04-24 | 50.08 | $50.17 | 3303 |
| 2026-04-23 | 50.05 | $50.08 | 6100 |
| 2026-04-22 | 50.04 | $50.18 | 11129 |
| 2026-04-21 | 50.01 | $50.06 | 9400 |
| 2026-04-20 | 49.99 | $50.25 | 6332 |
| 2026-04-17 | 49.94 | $50.30 | 5400 |
| 2026-04-16 | 49.86 | $50.05 | 11400 |
| 2026-04-15 | 49.83 | $50.08 | 16100 |
| 2026-04-14 | 49.78 | $50.15 | 10049 |
| 2026-04-13 | 49.71 | $50.02 | 11808 |
| 2026-04-10 | 49.66 | $49.90 | 7323 |
| 2026-04-09 | 49.63 | $49.98 | 8533 |
| 2026-04-08 | 49.58 | $49.94 | 4000 |
| 2026-04-07 | 49.53 | $49.71 | 7316 |
| 2026-04-06 | 49.51 | $49.70 | 8340 |
| 2026-04-02 | 49.51 | $49.72 | 17947 |
| 2026-04-01 | 49.49 | $49.58 | 5443 |
| 2026-03-31 | 49.51 | $49.58 | 18000 |
| 2026-03-30 | 49.53 | $49.50 | 4300 |
| 2026-03-27 | 49.57 | $49.39 | 4300 |
| 2026-03-26 | 49.64 | $49.43 | 34500 |
| 2026-03-25 | 49.72 | $49.72 | 2334 |
| 2026-03-24 | 49.75 | $49.56 | 9409 |
| 2026-03-23 | 49.82 | $49.76 | 5300 |
| 2026-03-20 | 49.87 | $49.47 | 10942 |
| 2026-03-19 | 49.98 | $49.87 | 2339 |
| 2026-03-18 | 50.02 | $49.89 | 4100 |
| 2026-03-17 | 50.08 | $50.07 | 3841 |
| 2026-03-16 | 50.10 | $50.03 | 74400 |
| 2026-03-13 | 50.13 | $49.80 | 3500 |
| 2026-03-12 | 50.22 | $49.94 | 177934 |
| 2026-03-11 | 50.30 | $50.17 | 9500 |
| 2026-03-10 | 50.34 | $50.24 | 6000 |
| 2026-03-09 | 50.38 | $50.30 | 13300 |
| 2026-03-06 | 50.40 | $50.19 | 12400 |
| 2026-03-05 | 50.46 | $50.21 | 12000 |
| 2026-03-04 | 50.52 | $50.30 | 6541 |
| 2026-03-03 | 50.57 | $50.27 | 109500 |
| 2026-03-02 | 50.63 | $50.40 | 5049 |
| 2026-02-27 | 50.68 | $50.54 | 42500 |
| 2026-02-26 | 50.71 | $50.75 | 8200 |
| 2026-02-25 | 50.70 | $50.68 | 11612 |
| 2026-02-24 | 50.70 | $50.72 | 5700 |
| 2026-02-23 | 50.69 | $50.77 | 4100 |
| 2026-02-20 | 50.67 | $50.76 | 6702 |
| 2026-02-19 | 50.64 | $50.79 | 11827 |
| 2026-02-18 | 50.61 | $50.74 | 13840 |
| 2026-02-17 | 50.58 | $50.69 | 11944 |
| 2026-02-13 | 50.56 | $50.72 | 7300 |
| 2026-02-12 | 50.53 | $50.61 | 6425 |
| 2026-02-11 | 50.52 | $50.49 | 8500 |
| 2026-02-10 | 50.53 | $50.70 | 71100 |
| 2026-02-09 | 50.50 | $50.60 | 12800 |
| 2026-02-06 | 50.48 | $50.53 | 1700 |
| 2026-02-05 | 50.48 | $50.48 | 5730 |
| 2026-02-04 | 50.49 | $50.43 | 39100 |
| 2026-02-03 | 50.51 | $50.39 | 9300 |
| 2026-02-02 | 50.54 | $50.43 | 9900 |
| 2026-01-30 | 50.57 | $50.41 | 3900 |
| 2026-01-29 | 50.61 | $50.67 | 3944 |
| 2026-01-28 | 50.60 | $50.64 | 2500 |
| 2026-01-27 | 50.59 | $50.70 | 8503 |
| 2026-01-26 | 50.57 | $50.68 | 7300 |
| 2026-01-23 | 50.55 | $50.61 | 3225 |
| 2026-01-22 | 50.55 | $50.61 | 6100 |
| 2026-01-21 | 50.54 | $50.60 | 4131 |
| 2026-01-20 | 50.54 | $50.62 | 32600 |
| 2026-01-16 | 50.53 | $50.65 | 110800 |
| 2026-01-15 | 50.51 | $50.66 | 7841 |
| 2026-01-14 | 50.49 | $50.66 | 3600 |
| 2026-01-13 | 50.47 | $50.60 | 8500 |
| 2026-01-12 | 50.45 | $50.58 | 4700 |
| 2026-01-09 | 50.44 | $50.53 | 12100 |
| 2026-01-08 | 50.44 | $50.42 | 5800 |
| 2026-01-07 | 50.46 | $50.41 | 7913 |
| 2026-01-06 | 50.49 | $50.58 | 7900 |
| 2026-01-05 | 50.49 | $50.57 | 3700 |
| 2026-01-02 | 50.49 | $50.47 | 1300 |
| 2025-12-31 | 50.51 | $50.46 | 3844 |
| 2025-12-30 | 50.54 | $50.46 | 4100 |
| 2025-12-29 | 50.58 | $50.47 | 2100 |
| 2025-12-26 | 50.62 | $50.45 | 11200 |
| 2025-12-24 | 50.67 | $50.35 | 500 |
| 2025-12-23 | 50.76 | $50.31 | 6800 |
| 2025-12-22 | 50.86 | $50.32 | 3644 |
| 2025-12-19 | 50.98 | $51.02 | 46632 |
| 2025-12-18 | 50.97 | $51.03 | 10807 |
| 2025-12-17 | 50.96 | $50.96 | 11800 |
| 2025-12-16 | 50.96 | $50.95 | 24124 |
| 2025-12-15 | 50.96 | $50.97 | 4100 |
| 2025-12-12 | 50.96 | $50.95 | 3200 |
| 2025-12-11 | 50.97 | $51.05 | 14423 |
| 2025-12-10 | 50.95 | $51.01 | 5200 |
| 2025-12-09 | 50.94 | $50.91 | 2327 |
| 2025-12-08 | 50.95 | $50.93 | 3401 |
| 2025-12-05 | 50.96 | $50.95 | 5516 |
| 2025-12-04 | 50.96 | $50.97 | 7941 |
| 2025-12-03 | 50.96 | $50.97 | 10204 |
| 2025-12-02 | 50.96 | $50.93 | 1600 |
| 2025-12-01 | 50.97 | $50.85 | 5730 |
| 2025-11-28 | 51.00 | $51.20 | 400 |
| 2025-11-26 | 50.96 | $51.18 | 400 |
| 2025-11-25 | 50.91 | $51.08 | 1900 |
| 2025-11-24 | 50.88 | $51.20 | 1447 |
| 2025-11-21 | 50.82 | $50.86 | 1600 |
| 2025-11-20 | 50.82 | $50.79 | 6334 |
| 2025-11-19 | 50.84 | $50.83 | 14107 |
| 2025-11-18 | 50.85 | $50.81 | 6419 |
| 2025-11-17 | 50.87 | $50.72 | 4200 |
| 2025-11-14 | 50.92 | $50.78 | 2400 |
| 2025-11-13 | 50.95 | $50.80 | 2242 |
| 2025-11-12 | 50.99 | $50.91 | 1000 |
| 2025-11-11 | 51.01 | $51.02 | 424 |
| 2025-11-10 | 51.02 | $50.98 | 4200 |
| 2025-11-07 | 51.03 | $50.91 | 2029 |
| 2025-11-06 | 51.06 | $50.94 | 8039 |
| 2025-11-05 | 51.08 | $50.82 | 2800 |
| 2025-11-04 | 51.14 | $50.86 | 5200 |
| 2025-11-03 | 51.20 | $50.86 | 2000 |
| 2025-10-31 | 51.26 | $51.21 | 2100 |
| 2025-10-30 | 51.27 | $51.19 | 1941 |
| 2025-10-29 | 51.28 | $51.28 | 2800 |
| 2025-10-28 | 51.26 | $51.64 | 5800 |
| 2025-10-27 | 51.18 | $51.33 | 1200 |
| 2025-10-24 | 51.14 | $51.32 | 900 |
| 2025-10-23 | 51.09 | $51.18 | 2100 |
| 2025-10-22 | 51.07 | $51.17 | 4209 |
| 2025-10-21 | 51.05 | $51.21 | 9300 |
| 2025-10-20 | 51.02 | $51.19 | 4247 |
| 2025-10-17 | 50.99 | $51.09 | 1700 |
| 2025-10-16 | 50.97 | $51.10 | 1623 |
| 2025-10-15 | 50.95 | $51.00 | 8000 |
| 2025-10-14 | 50.94 | $50.88 | 8444 |
| 2025-10-13 | 50.96 | $50.92 | 3800 |
| 2025-10-10 | 50.97 | $50.80 | 1800 |
| 2025-10-09 | 51.02 | $50.81 | 4000 |
| 2025-10-08 | 51.06 | $50.92 | 6900 |
| 2025-10-07 | 51.10 | $50.99 | 5236 |
| 2025-10-06 | 51.12 | $50.97 | 19326 |
| 2025-10-03 | 51.15 | $50.97 | 5700 |
| 2025-10-02 | 51.18 | $50.98 | 1341 |
| 2025-10-01 | 51.22 | $50.97 | 6304 |
| 2025-09-30 | 51.27 | $51.23 | 11010 |
| 2025-09-29 | 51.27 | $51.23 | 11441 |
| 2025-09-26 | 51.26 | $51.17 | 3003 |
| 2025-09-25 | 51.27 | $51.06 | 10700 |
| 2025-09-24 | 51.31 | $51.24 | 6300 |
| 2025-09-23 | 51.31 | $51.27 | 1314 |
| 2025-09-22 | 51.30 | $51.24 | 8114 |
| 2025-09-19 | 51.29 | $51.27 | 27419 |
| 2025-09-18 | 51.28 | $51.17 | 26321 |
| 2025-09-17 | 51.29 | $51.26 | 25700 |
| 2025-09-16 | 51.28 | $51.59 | 4738 |
| 2025-09-15 | 51.20 | $51.23 | 13907 |
| 2025-09-12 | 51.18 | $51.11 | 1800 |
| 2025-09-11 | 51.18 | $51.07 | 1547 |
| 2025-09-10 | 51.18 | $51.26 | 1900 |
| 2025-09-09 | 51.15 | $51.21 | 1642 |
| 2025-09-08 | 51.12 | $51.25 | 4347 |
| 2025-09-05 | 51.08 | $51.21 | 5700 |
| 2025-09-04 | 51.04 | $51.05 | 510 |
| 2025-09-03 | 51.03 | $50.93 | 6506 |
| 2025-09-02 | 51.04 | $50.83 | 3300 |
| 2025-08-29 | 51.07 | $51.17 | 631 |
| 2025-08-28 | 51.04 | $51.15 | 1239 |
| 2025-08-27 | 51.00 | $51.08 | 2200 |
| 2025-08-26 | 50.97 | $51.05 | 637 |
| 2025-08-25 | 50.94 | $51.02 | 400 |
| 2025-08-22 | 50.92 | $51.05 | 1200 |
| 2025-08-21 | 50.88 | $50.80 | 1100 |
| 2025-08-20 | 50.88 | $50.87 | 624 |
| 2025-08-19 | 50.88 | $50.85 | 924 |
| 2025-08-18 | 50.87 | $50.86 | 1918 |
| 2025-08-15 | 50.87 | $50.85 | 300 |
| 2025-08-14 | 50.86 | $50.86 | 2800 |
| 2025-08-13 | 50.85 | $50.92 | 8100 |
| 2025-08-12 | 50.83 | $50.80 | 4000 |
| 2025-08-11 | 50.82 | $50.77 | 1700 |
| 2025-08-08 | 50.82 | $50.76 | 747 |
| 2025-08-07 | 50.83 | $50.83 | 1806 |
| 2025-08-06 | 50.82 | $50.80 | 2200 |
| 2025-08-05 | 50.81 | $50.79 | 2700 |
| 2025-08-04 | 50.80 | $50.74 | 2600 |
| 2025-08-01 | 50.80 | $50.70 | 300 |
| 2025-07-31 | 50.81 | $50.75 | 1000 |
| 2025-07-30 | 50.81 | $50.75 | 700 |
| 2025-07-29 | 50.81 | $50.84 | 1413 |
| 2025-07-28 | 50.79 | $50.75 | 2114 |
| 2025-07-25 | 50.78 | $50.81 | 804 |
| 2025-07-24 | 50.76 | $50.72 | 602 |
| 2025-07-23 | 50.75 | $50.77 | 1405 |
| 2025-07-22 | 50.74 | $50.88 | 5100 |
| 2025-07-21 | 50.69 | $50.77 | 2000 |
| 2025-07-18 | 50.66 | $50.72 | 106 |
| 2025-07-17 | 50.64 | $50.62 | 100 |
| 2025-07-16 | 50.63 | $50.55 | 826 |
| 2025-07-15 | 50.63 | $50.47 | 1315 |
| 2025-07-14 | 50.65 | $50.54 | 231 |
| 2025-07-11 | 50.66 | $50.52 | 2100 |
| 2025-07-10 | 50.68 | $50.62 | 1100 |
| 2025-07-09 | 50.67 | $50.59 | 1412 |
| 2025-07-08 | 50.67 | $50.49 | 739 |
| 2025-07-07 | 50.69 | $50.55 | 3800 |
| 2025-07-03 | 50.70 | $50.59 | 549 |
| 2025-07-02 | 50.70 | $50.61 | 433 |
| 2025-07-01 | 50.70 | $50.60 | 3201 |
| 2025-06-30 | 50.69 | $50.88 | 1734 |
| 2025-06-27 | 50.63 | $50.79 | 822 |
| 2025-06-26 | 50.57 | $50.79 | 314 |
| 2025-06-25 | 50.51 | $50.69 | 100 |
| 2025-06-24 | 50.45 | $50.65 | 1407 |
| 2025-06-23 | 50.39 | $50.50 | 1800 |
| 2025-06-20 | 50.35 | $50.39 | 2100 |
| 2025-06-18 | 50.32 | $50.31 | 246 |
| 2025-06-17 | 50.31 | $50.26 | 2100 |
| 2025-06-16 | 50.31 | $50.48 | 1600 |
| 2025-06-13 | 50.26 | $50.26 | 502 |
| 2025-06-12 | 50.25 | $50.38 | 1000 |
| 2025-06-11 | 50.21 | $50.31 | 1405 |
| 2025-06-10 | 50.18 | $50.21 | 706 |
| 2025-06-09 | 50.16 | $50.16 | 1400 |
| 2025-06-06 | 50.16 | $50.04 | 1100 |
| 2025-06-05 | 50.17 | $50.18 | 1200 |
| 2025-06-04 | 50.16 | $50.25 | 1100 |
| 2025-06-03 | 50.13 | $50.07 | 100 |
| 2025-06-02 | 50.13 | $50.04 | 914 |
| 2025-05-30 | 50.14 | $50.33 | 144 |
| 2025-05-29 | 50.09 | $50.24 | 820 |
| 2025-05-28 | 50.05 | $50.15 | 22924 |
| 2025-05-27 | 50.02 | $50.15 | 600 |
| 2025-05-23 | 49.98 | $49.97 | 100 |
| 2025-05-22 | 49.98 | $49.96 | 2300 |
| 2025-05-21 | 49.98 | $49.88 | 441 |
| 2025-05-20 | 49.99 | $50.05 | 2900 |
| 2025-05-19 | 49.97 | $50.12 | 1336 |
| 2025-05-16 | 49.94 | $50.09 | 900 |
| 2025-05-15 | 49.90 | $50.11 | 308 |
| 2025-05-14 | 49.85 | $49.89 | 1625 |
| 2025-05-13 | 49.85 | $50.04 | 3107 |
| 2025-05-12 | 49.81 | $49.89 | 4729 |
| 2025-05-09 | 49.79 | $49.83 | 600 |
| 2025-05-08 | 49.79 | $49.82 | 3131 |
| 2025-05-07 | 49.78 | $50.01 | 4516 |
| 2025-05-06 | 49.74 | $49.81 | 5700 |
| 2025-05-05 | 49.73 | $49.78 | 3207 |
| 2025-05-02 | 49.73 | $49.80 | 1226 |
| 2025-05-01 | 49.72 | $49.82 | 12900 |
| 2025-04-30 | 49.71 | $50.19 | 2133 |
| 2025-04-29 | 49.62 | $50.18 | 27200 |
| 2025-04-28 | 49.52 | $49.96 | 15300 |
| 2025-04-25 | 49.45 | $50.03 | 8541 |
| 2025-04-24 | 49.35 | $49.77 | 13432 |
| 2025-04-23 | 49.30 | $49.52 | 2035 |
| 2025-04-22 | 49.29 | $49.47 | 7639 |
| 2025-04-21 | 49.29 | $49.52 | 87314 |
| 2025-04-17 | 49.28 | $49.45 | 1.1M |
| 2025-04-16 | 49.29 | $49.39 | 636 |
| 2025-04-15 | 49.32 | $49.39 | 1642 |
| 2025-04-14 | 49.35 | $49.15 | 500 |
| 2025-04-11 | 49.44 | $48.74 | 1800 |
| 2025-04-10 | 49.63 | $49.12 | 7600 |
| 2025-04-09 | 49.78 | $49.46 | 11313 |
| 2025-04-08 | 49.88 | $49.13 | 3900 |
| 2025-04-07 | 50.06 | $49.24 | 16346 |
| 2025-04-04 | 50.26 | $49.92 | 35300 |
| 2025-04-03 | 50.34 | $50.28 | 10500 |
| 2025-04-02 | 50.36 | $50.21 | 2449 |
| 2025-04-01 | 50.40 | $50.21 | 27400 |
| 2025-03-31 | 50.45 | $50.47 | 3233 |
| 2025-03-28 | 50.44 | $50.49 | 3800 |
| 2025-03-27 | 50.44 | $50.34 | 800 |
| 2025-03-26 | 50.46 | $50.36 | 5316 |
| 2025-03-25 | 50.49 | $50.50 | 2603 |
| 2025-03-24 | 50.48 | $50.43 | 2110 |
| 2025-03-21 | 50.50 | $50.51 | 2300 |
| 2025-03-20 | 50.50 | $50.53 | 1300 |
| 2025-03-19 | 50.49 | $50.51 | 500 |
| 2025-03-18 | 50.49 | $50.37 | 6700 |
| 2025-03-17 | 50.52 | $50.44 | 6227 |
| 2025-03-14 | 50.53 | $50.32 | 3910 |
| 2025-03-13 | 50.58 | $50.34 | 3306 |
| 2025-03-12 | 50.63 | $50.38 | 7634 |
| 2025-03-11 | 50.67 | $50.43 | 2100 |
| 2025-03-10 | 50.72 | $50.66 | 13044 |
| 2025-03-07 | 50.72 | $50.54 | 11600 |
| 2025-03-06 | 50.74 | $50.54 | 10443 |
| 2025-03-05 | 50.77 | $50.58 | 18347 |
| 2025-03-04 | 50.80 | $50.70 | 14211 |
| 2025-03-03 | 50.80 | $50.80 | 71300 |
| 2025-02-28 | 50.78 | $51.01 | 10000 |
| 2025-02-27 | 50.72 | $50.93 | 30429 |
| 2025-02-26 | 50.66 | $50.84 | 3609 |
| 2025-02-25 | 50.60 | $50.83 | 241 |
| 2025-02-24 | 50.55 | $50.66 | 116 |
| 2025-02-21 | 50.51 | $50.62 | 100 |
| 2025-02-20 | 50.48 | $50.61 | 3717 |
| 2025-02-19 | 50.45 | $50.48 | 1439 |
| 2025-02-18 | 50.44 | $50.53 | 3200 |
| 2025-02-14 | 50.41 | $50.53 | 100 |
| 2025-02-13 | 50.38 | $50.37 | 203 |
| 2025-02-12 | 50.38 | $50.21 | 2605 |
| 2025-02-11 | 50.41 | $50.34 | 100 |
| 2025-02-10 | 50.43 | $50.37 | 1946 |
| 2025-02-07 | 50.43 | $50.33 | 549 |
| 2025-02-06 | 50.45 | $50.42 | 601 |
| 2025-02-05 | 50.44 | $50.46 | 1600 |
| 2025-02-04 | 50.43 | $50.31 | 400 |
| 2025-02-03 | 50.45 | $50.23 | 700 |
| 2025-01-31 | 50.49 | $50.60 | 2943 |
| 2025-01-30 | 50.46 | $50.66 | 517 |
| 2025-01-29 | 50.40 | $50.59 | 603 |
| 2025-01-28 | 50.36 | $50.60 | 100 |
| 2025-01-27 | 50.30 | $50.57 | 200 |
| 2025-01-24 | 50.24 | $50.42 | 4900 |
| 2025-01-23 | 50.20 | $50.36 | 527 |
| 2025-01-22 | 50.17 | $50.33 | 100 |
| 2025-01-21 | 50.14 | $50.36 | 100 |
| 2025-01-17 | 50.10 | $50.27 | 314 |
| 2025-01-16 | 50.07 | $50.27 | 300 |
| 2025-01-15 | 50.04 | $50.24 | 838 |
| 2025-01-14 | 50.01 | $49.93 | 2222 |
| 2025-01-13 | 50.04 | $49.82 | 100 |
| 2025-01-10 | 50.10 | $49.81 | 18624 |
| 2025-01-08 | 50.17 | $50.09 | 800 |
| 2025-01-07 | 50.20 | $50.11 | 3144 |
| 2025-01-06 | 50.22 | $50.33 | 200 |
| 2025-01-03 | 50.21 | $50.23 | 300 |
| 2025-01-02 | 50.21 | $50.11 | 300 |
| 2024-12-31 | 50.24 | $50.12 | 1400 |
| 2024-12-30 | 50.27 | $50.14 | 200 |
| 2024-12-27 | 50.30 | $50.10 | 100 |
| 2024-12-26 | 50.35 | $50.12 | 635 |
| 2024-12-24 | 50.40 | $50.03 | 900 |
| 2024-12-23 | 50.47 | $50.24 | 1216 |
| 2024-12-20 | 50.51 | $50.31 | 200 |
| 2024-12-19 | 50.55 | $50.24 | 500 |
| 2024-12-18 | 50.60 | $50.25 | 106 |
| 2024-12-17 | 50.66 | $50.53 | 426 |
| 2024-12-16 | 50.67 | $50.51 | 224 |
| 2024-12-13 | 50.69 | $50.48 | 3038 |
| 2024-12-12 | 50.71 | $50.64 | 468500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
49.79
2026-07-17
Close Price
$49.79
Vol: 12600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.06
Average
50.40
Maximum
51.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.79 | $49.79 | 12600 |
| 2026-07-16 | 49.79 | $49.84 | 40000 |
| 2026-07-15 | 49.79 | $49.82 | 6244 |
| 2026-07-14 | 49.78 | $49.77 | 10300 |
| 2026-07-13 | 49.80 | $49.64 | 14408 |
| 2026-07-10 | 49.86 | $49.81 | 17000 |
| 2026-07-09 | 49.87 | $49.83 | 4400 |
| 2026-07-08 | 49.89 | $49.76 | 7309 |
| 2026-07-07 | 49.93 | $49.76 | 16613 |
| 2026-07-06 | 49.98 | $49.93 | 14200 |
| 2026-07-02 | 49.98 | $49.86 | 5600 |
| 2026-07-01 | 50.01 | $49.78 | 10400 |
| 2026-06-30 | 50.07 | $49.84 | 5219 |
| 2026-06-29 | 50.12 | $50.15 | 32802 |
| 2026-06-26 | 50.08 | $50.12 | 9402 |
| 2026-06-25 | 50.04 | $50.07 | 11522 |
| 2026-06-24 | 50.00 | $50.04 | 13500 |
| 2026-06-23 | 49.97 | $49.94 | 13120 |
| 2026-06-22 | 49.95 | $49.96 | 25400 |
| 2026-06-18 | 49.93 | $50.03 | 9148 |
| 2026-06-17 | 49.88 | $49.85 | 12603 |
| 2026-06-16 | 49.87 | $50.18 | 37300 |
| 2026-06-15 | 49.76 | $49.96 | 8100 |
| 2026-06-12 | 49.69 | $49.80 | 5000 |
| 2026-06-11 | 49.66 | $49.81 | 9000 |
| 2026-06-10 | 49.62 | $49.58 | 53000 |
| 2026-06-09 | 49.64 | $49.62 | 11000 |
| 2026-06-08 | 49.66 | $49.63 | 16241 |
| 2026-06-05 | 49.67 | $49.53 | 10823 |
| 2026-06-04 | 49.73 | $49.76 | 10520 |
| 2026-06-03 | 49.72 | $49.68 | 13600 |
| 2026-06-02 | 49.74 | $49.76 | 17439 |
| 2026-06-01 | 49.74 | $49.73 | 103700 |
| 2026-05-29 | 49.74 | $49.78 | 18521 |
| 2026-05-28 | 49.73 | $49.93 | 4900 |
| 2026-05-27 | 49.68 | $49.86 | 8940 |
| 2026-05-26 | 49.63 | $49.83 | 7347 |
| 2026-05-22 | 49.59 | $49.67 | 17200 |
| 2026-05-21 | 49.59 | $49.65 | 8324 |
| 2026-05-20 | 49.59 | $49.70 | 17300 |
| 2026-05-19 | 49.59 | $49.41 | 15148 |
| 2026-05-18 | 49.67 | $49.57 | 79400 |
| 2026-05-15 | 49.73 | $49.51 | 7600 |
| 2026-05-14 | 49.82 | $49.75 | 5107 |
| 2026-05-13 | 49.85 | $49.77 | 3700 |
| 2026-05-12 | 49.89 | $49.72 | 8300 |
| 2026-05-11 | 49.95 | $49.88 | 5600 |
| 2026-05-08 | 49.97 | $49.97 | 3900 |
| 2026-05-07 | 49.97 | $49.86 | 6918 |
| 2026-05-06 | 50.00 | $50.08 | 16423 |
| 2026-05-05 | 49.97 | $49.84 | 16000 |
| 2026-05-04 | 50.01 | $49.78 | 14828 |
| 2026-05-01 | 50.08 | $49.94 | 20610 |
| 2026-04-30 | 50.11 | $49.89 | 20120 |
| 2026-04-29 | 50.16 | $49.93 | 13700 |
| 2026-04-28 | 50.21 | $50.07 | 2400 |
| 2026-04-27 | 50.22 | $50.15 | 1900 |
| 2026-04-24 | 50.21 | $50.17 | 3303 |
| 2026-04-23 | 50.19 | $50.08 | 6100 |
| 2026-04-22 | 50.20 | $50.18 | 11129 |
| 2026-04-21 | 50.16 | $50.06 | 9400 |
| 2026-04-20 | 50.16 | $50.25 | 6332 |
| 2026-04-17 | 50.10 | $50.30 | 5400 |
| 2026-04-16 | 50.00 | $50.05 | 11400 |
| 2026-04-15 | 49.96 | $50.08 | 16100 |
| 2026-04-14 | 49.90 | $50.15 | 10049 |
| 2026-04-13 | 49.81 | $50.02 | 11808 |
| 2026-04-10 | 49.73 | $49.90 | 7323 |
| 2026-04-09 | 49.68 | $49.98 | 8533 |
| 2026-04-08 | 49.60 | $49.94 | 4000 |
| 2026-04-07 | 49.51 | $49.71 | 7316 |
| 2026-04-06 | 49.48 | $49.70 | 8340 |
| 2026-04-02 | 49.45 | $49.72 | 17947 |
| 2026-04-01 | 49.40 | $49.58 | 5443 |
| 2026-03-31 | 49.40 | $49.58 | 18000 |
| 2026-03-30 | 49.40 | $49.50 | 4300 |
| 2026-03-27 | 49.43 | $49.39 | 4300 |
| 2026-03-26 | 49.51 | $49.43 | 34500 |
| 2026-03-25 | 49.60 | $49.72 | 2334 |
| 2026-03-24 | 49.62 | $49.56 | 9409 |
| 2026-03-23 | 49.69 | $49.76 | 5300 |
| 2026-03-20 | 49.73 | $49.47 | 10942 |
| 2026-03-19 | 49.87 | $49.87 | 2339 |
| 2026-03-18 | 49.91 | $49.89 | 4100 |
| 2026-03-17 | 49.97 | $50.07 | 3841 |
| 2026-03-16 | 49.98 | $50.03 | 74400 |
| 2026-03-13 | 50.01 | $49.80 | 3500 |
| 2026-03-12 | 50.12 | $49.94 | 177934 |
| 2026-03-11 | 50.22 | $50.17 | 9500 |
| 2026-03-10 | 50.27 | $50.24 | 6000 |
| 2026-03-09 | 50.30 | $50.30 | 13300 |
| 2026-03-06 | 50.33 | $50.19 | 12400 |
| 2026-03-05 | 50.40 | $50.21 | 12000 |
| 2026-03-04 | 50.48 | $50.30 | 6541 |
| 2026-03-03 | 50.55 | $50.27 | 109500 |
| 2026-03-02 | 50.64 | $50.40 | 5049 |
| 2026-02-27 | 50.72 | $50.54 | 42500 |
| 2026-02-26 | 50.77 | $50.75 | 8200 |
| 2026-02-25 | 50.75 | $50.68 | 11612 |
| 2026-02-24 | 50.76 | $50.72 | 5700 |
| 2026-02-23 | 50.76 | $50.77 | 4100 |
| 2026-02-20 | 50.73 | $50.76 | 6702 |
| 2026-02-19 | 50.71 | $50.79 | 11827 |
| 2026-02-18 | 50.67 | $50.74 | 13840 |
| 2026-02-17 | 50.63 | $50.69 | 11944 |
| 2026-02-13 | 50.60 | $50.72 | 7300 |
| 2026-02-12 | 50.56 | $50.61 | 6425 |
| 2026-02-11 | 50.54 | $50.49 | 8500 |
| 2026-02-10 | 50.56 | $50.70 | 71100 |
| 2026-02-09 | 50.51 | $50.60 | 12800 |
| 2026-02-06 | 50.49 | $50.53 | 1700 |
| 2026-02-05 | 50.48 | $50.48 | 5730 |
| 2026-02-04 | 50.49 | $50.43 | 39100 |
| 2026-02-03 | 50.52 | $50.39 | 9300 |
| 2026-02-02 | 50.56 | $50.43 | 9900 |
| 2026-01-30 | 50.60 | $50.41 | 3900 |
| 2026-01-29 | 50.66 | $50.67 | 3944 |
| 2026-01-28 | 50.65 | $50.64 | 2500 |
| 2026-01-27 | 50.64 | $50.70 | 8503 |
| 2026-01-26 | 50.62 | $50.68 | 7300 |
| 2026-01-23 | 50.59 | $50.61 | 3225 |
| 2026-01-22 | 50.59 | $50.61 | 6100 |
| 2026-01-21 | 50.58 | $50.60 | 4131 |
| 2026-01-20 | 50.57 | $50.62 | 32600 |
| 2026-01-16 | 50.56 | $50.65 | 110800 |
| 2026-01-15 | 50.53 | $50.66 | 7841 |
| 2026-01-14 | 50.50 | $50.66 | 3600 |
| 2026-01-13 | 50.46 | $50.60 | 8500 |
| 2026-01-12 | 50.43 | $50.58 | 4700 |
| 2026-01-09 | 50.40 | $50.53 | 12100 |
| 2026-01-08 | 50.38 | $50.42 | 5800 |
| 2026-01-07 | 50.40 | $50.41 | 7913 |
| 2026-01-06 | 50.43 | $50.58 | 7900 |
| 2026-01-05 | 50.41 | $50.57 | 3700 |
| 2026-01-02 | 50.40 | $50.47 | 1300 |
| 2025-12-31 | 50.41 | $50.46 | 3844 |
| 2025-12-30 | 50.44 | $50.46 | 4100 |
| 2025-12-29 | 50.47 | $50.47 | 2100 |
| 2025-12-26 | 50.52 | $50.45 | 11200 |
| 2025-12-24 | 50.57 | $50.35 | 500 |
| 2025-12-23 | 50.68 | $50.31 | 6800 |
| 2025-12-22 | 50.82 | $50.32 | 3644 |
| 2025-12-19 | 51.00 | $51.02 | 46632 |
| 2025-12-18 | 50.99 | $51.03 | 10807 |
| 2025-12-17 | 50.97 | $50.96 | 11800 |
| 2025-12-16 | 50.97 | $50.95 | 24124 |
| 2025-12-15 | 50.98 | $50.97 | 4100 |
| 2025-12-12 | 50.98 | $50.95 | 3200 |
| 2025-12-11 | 50.99 | $51.05 | 14423 |
| 2025-12-10 | 50.96 | $51.01 | 5200 |
| 2025-12-09 | 50.95 | $50.91 | 2327 |
| 2025-12-08 | 50.96 | $50.93 | 3401 |
| 2025-12-05 | 50.97 | $50.95 | 5516 |
| 2025-12-04 | 50.98 | $50.97 | 7941 |
| 2025-12-03 | 50.98 | $50.97 | 10204 |
| 2025-12-02 | 50.98 | $50.93 | 1600 |
| 2025-12-01 | 50.99 | $50.85 | 5730 |
| 2025-11-28 | 51.04 | $51.20 | 400 |
| 2025-11-26 | 50.98 | $51.18 | 400 |
| 2025-11-25 | 50.91 | $51.08 | 1900 |
| 2025-11-24 | 50.86 | $51.20 | 1447 |
| 2025-11-21 | 50.77 | $50.86 | 1600 |
| 2025-11-20 | 50.76 | $50.79 | 6334 |
| 2025-11-19 | 50.77 | $50.83 | 14107 |
| 2025-11-18 | 50.78 | $50.81 | 6419 |
| 2025-11-17 | 50.80 | $50.72 | 4200 |
| 2025-11-14 | 50.85 | $50.78 | 2400 |
| 2025-11-13 | 50.89 | $50.80 | 2242 |
| 2025-11-12 | 50.94 | $50.91 | 1000 |
| 2025-11-11 | 50.96 | $51.02 | 424 |
| 2025-11-10 | 50.96 | $50.98 | 4200 |
| 2025-11-07 | 50.97 | $50.91 | 2029 |
| 2025-11-06 | 51.00 | $50.94 | 8039 |
| 2025-11-05 | 51.04 | $50.82 | 2800 |
| 2025-11-04 | 51.12 | $50.86 | 5200 |
| 2025-11-03 | 51.20 | $50.86 | 2000 |
| 2025-10-31 | 51.30 | $51.21 | 2100 |
| 2025-10-30 | 51.32 | $51.19 | 1941 |
| 2025-10-29 | 51.34 | $51.28 | 2800 |
| 2025-10-28 | 51.33 | $51.64 | 5800 |
| 2025-10-27 | 51.21 | $51.33 | 1200 |
| 2025-10-24 | 51.16 | $51.32 | 900 |
| 2025-10-23 | 51.10 | $51.18 | 2100 |
| 2025-10-22 | 51.07 | $51.17 | 4209 |
| 2025-10-21 | 51.04 | $51.21 | 9300 |
| 2025-10-20 | 50.99 | $51.19 | 4247 |
| 2025-10-17 | 50.94 | $51.09 | 1700 |
| 2025-10-16 | 50.90 | $51.10 | 1623 |
| 2025-10-15 | 50.86 | $51.00 | 8000 |
| 2025-10-14 | 50.84 | $50.88 | 8444 |
| 2025-10-13 | 50.86 | $50.92 | 3800 |
| 2025-10-10 | 50.87 | $50.80 | 1800 |
| 2025-10-09 | 50.91 | $50.81 | 4000 |
| 2025-10-08 | 50.97 | $50.92 | 6900 |
| 2025-10-07 | 51.01 | $50.99 | 5236 |
| 2025-10-06 | 51.04 | $50.97 | 19326 |
| 2025-10-03 | 51.07 | $50.97 | 5700 |
| 2025-10-02 | 51.12 | $50.98 | 1341 |
| 2025-10-01 | 51.17 | $50.97 | 6304 |
| 2025-09-30 | 51.24 | $51.23 | 11010 |
| 2025-09-29 | 51.24 | $51.23 | 11441 |
| 2025-09-26 | 51.23 | $51.17 | 3003 |
| 2025-09-25 | 51.25 | $51.06 | 10700 |
| 2025-09-24 | 51.30 | $51.24 | 6300 |
| 2025-09-23 | 51.31 | $51.27 | 1314 |
| 2025-09-22 | 51.31 | $51.24 | 8114 |
| 2025-09-19 | 51.31 | $51.27 | 27419 |
| 2025-09-18 | 51.30 | $51.17 | 26321 |
| 2025-09-17 | 51.32 | $51.26 | 25700 |
| 2025-09-16 | 51.32 | $51.59 | 4738 |
| 2025-09-15 | 51.21 | $51.23 | 13907 |
| 2025-09-12 | 51.18 | $51.11 | 1800 |
| 2025-09-11 | 51.19 | $51.07 | 1547 |
| 2025-09-10 | 51.21 | $51.26 | 1900 |
| 2025-09-09 | 51.18 | $51.21 | 1642 |
| 2025-09-08 | 51.15 | $51.25 | 4347 |
| 2025-09-05 | 51.09 | $51.21 | 5700 |
| 2025-09-04 | 51.04 | $51.05 | 510 |
| 2025-09-03 | 51.03 | $50.93 | 6506 |
| 2025-09-02 | 51.05 | $50.83 | 3300 |
| 2025-08-29 | 51.10 | $51.17 | 631 |
| 2025-08-28 | 51.06 | $51.15 | 1239 |
| 2025-08-27 | 51.02 | $51.08 | 2200 |
| 2025-08-26 | 50.98 | $51.05 | 637 |
| 2025-08-25 | 50.94 | $51.02 | 400 |
| 2025-08-22 | 50.91 | $51.05 | 1200 |
| 2025-08-21 | 50.85 | $50.80 | 1100 |
| 2025-08-20 | 50.87 | $50.87 | 624 |
| 2025-08-19 | 50.86 | $50.85 | 924 |
| 2025-08-18 | 50.86 | $50.86 | 1918 |
| 2025-08-15 | 50.85 | $50.85 | 300 |
| 2025-08-14 | 50.84 | $50.86 | 2800 |
| 2025-08-13 | 50.83 | $50.92 | 8100 |
| 2025-08-12 | 50.80 | $50.80 | 4000 |
| 2025-08-11 | 50.80 | $50.77 | 1700 |
| 2025-08-08 | 50.80 | $50.76 | 747 |
| 2025-08-07 | 50.81 | $50.83 | 1806 |
| 2025-08-06 | 50.79 | $50.80 | 2200 |
| 2025-08-05 | 50.78 | $50.79 | 2700 |
| 2025-08-04 | 50.78 | $50.74 | 2600 |
| 2025-08-01 | 50.78 | $50.70 | 300 |
| 2025-07-31 | 50.80 | $50.75 | 1000 |
| 2025-07-30 | 50.80 | $50.75 | 700 |
| 2025-07-29 | 50.81 | $50.84 | 1413 |
| 2025-07-28 | 50.78 | $50.75 | 2114 |
| 2025-07-25 | 50.78 | $50.81 | 804 |
| 2025-07-24 | 50.75 | $50.72 | 602 |
| 2025-07-23 | 50.75 | $50.77 | 1405 |
| 2025-07-22 | 50.73 | $50.88 | 5100 |
| 2025-07-21 | 50.67 | $50.77 | 2000 |
| 2025-07-18 | 50.63 | $50.72 | 106 |
| 2025-07-17 | 50.60 | $50.62 | 100 |
| 2025-07-16 | 50.59 | $50.55 | 826 |
| 2025-07-15 | 50.59 | $50.47 | 1315 |
| 2025-07-14 | 50.63 | $50.54 | 231 |
| 2025-07-11 | 50.65 | $50.52 | 2100 |
| 2025-07-10 | 50.68 | $50.62 | 1100 |
| 2025-07-09 | 50.68 | $50.59 | 1412 |
| 2025-07-08 | 50.69 | $50.49 | 739 |
| 2025-07-07 | 50.73 | $50.55 | 3800 |
| 2025-07-03 | 50.75 | $50.59 | 549 |
| 2025-07-02 | 50.77 | $50.61 | 433 |
| 2025-07-01 | 50.78 | $50.60 | 3201 |
| 2025-06-30 | 50.80 | $50.88 | 1734 |
| 2025-06-27 | 50.73 | $50.79 | 822 |
| 2025-06-26 | 50.66 | $50.79 | 314 |
| 2025-06-25 | 50.58 | $50.69 | 100 |
| 2025-06-24 | 50.51 | $50.65 | 1407 |
| 2025-06-23 | 50.44 | $50.50 | 1800 |
| 2025-06-20 | 50.39 | $50.39 | 2100 |
| 2025-06-18 | 50.37 | $50.31 | 246 |
| 2025-06-17 | 50.36 | $50.26 | 2100 |
| 2025-06-16 | 50.37 | $50.48 | 1600 |
| 2025-06-13 | 50.31 | $50.26 | 502 |
| 2025-06-12 | 50.31 | $50.38 | 1000 |
| 2025-06-11 | 50.26 | $50.31 | 1405 |
| 2025-06-10 | 50.22 | $50.21 | 706 |
| 2025-06-09 | 50.21 | $50.16 | 1400 |
| 2025-06-06 | 50.20 | $50.04 | 1100 |
| 2025-06-05 | 50.24 | $50.18 | 1200 |
| 2025-06-04 | 50.23 | $50.25 | 1100 |
| 2025-06-03 | 50.20 | $50.07 | 100 |
| 2025-06-02 | 50.21 | $50.04 | 914 |
| 2025-05-30 | 50.24 | $50.33 | 144 |
| 2025-05-29 | 50.18 | $50.24 | 820 |
| 2025-05-28 | 50.13 | $50.15 | 22924 |
| 2025-05-27 | 50.10 | $50.15 | 600 |
| 2025-05-23 | 50.06 | $49.97 | 100 |
| 2025-05-22 | 50.07 | $49.96 | 2300 |
| 2025-05-21 | 50.08 | $49.88 | 441 |
| 2025-05-20 | 50.11 | $50.05 | 2900 |
| 2025-05-19 | 50.10 | $50.12 | 1336 |
| 2025-05-16 | 50.06 | $50.09 | 900 |
| 2025-05-15 | 50.02 | $50.11 | 308 |
| 2025-05-14 | 49.97 | $49.89 | 1625 |
| 2025-05-13 | 49.97 | $50.04 | 3107 |
| 2025-05-12 | 49.92 | $49.89 | 4729 |
| 2025-05-09 | 49.91 | $49.83 | 600 |
| 2025-05-08 | 49.91 | $49.82 | 3131 |
| 2025-05-07 | 49.92 | $50.01 | 4516 |
| 2025-05-06 | 49.86 | $49.81 | 5700 |
| 2025-05-05 | 49.86 | $49.78 | 3207 |
| 2025-05-02 | 49.87 | $49.80 | 1226 |
| 2025-05-01 | 49.87 | $49.82 | 12900 |
| 2025-04-30 | 49.86 | $50.19 | 2133 |
| 2025-04-29 | 49.73 | $50.18 | 27200 |
| 2025-04-28 | 49.59 | $49.96 | 15300 |
| 2025-04-25 | 49.47 | $50.03 | 8541 |
| 2025-04-24 | 49.32 | $49.77 | 13432 |
| 2025-04-23 | 49.22 | $49.52 | 2035 |
| 2025-04-22 | 49.18 | $49.47 | 7639 |
| 2025-04-21 | 49.15 | $49.52 | 87314 |
| 2025-04-17 | 49.10 | $49.45 | 1.1M |
| 2025-04-16 | 49.07 | $49.39 | 636 |
| 2025-04-15 | 49.07 | $49.39 | 1642 |
| 2025-04-14 | 49.06 | $49.15 | 500 |
| 2025-04-11 | 49.14 | $48.74 | 1800 |
| 2025-04-10 | 49.38 | $49.12 | 7600 |
| 2025-04-09 | 49.55 | $49.46 | 11313 |
| 2025-04-08 | 49.66 | $49.13 | 3900 |
| 2025-04-07 | 49.90 | $49.24 | 16346 |
| 2025-04-04 | 50.17 | $49.92 | 35300 |
| 2025-04-03 | 50.28 | $50.28 | 10500 |
| 2025-04-02 | 50.30 | $50.21 | 2449 |
| 2025-04-01 | 50.34 | $50.21 | 27400 |
| 2025-03-31 | 50.40 | $50.47 | 3233 |
| 2025-03-28 | 50.40 | $50.49 | 3800 |
| 2025-03-27 | 50.38 | $50.34 | 800 |
| 2025-03-26 | 50.41 | $50.36 | 5316 |
| 2025-03-25 | 50.44 | $50.50 | 2603 |
| 2025-03-24 | 50.43 | $50.43 | 2110 |
| 2025-03-21 | 50.44 | $50.51 | 2300 |
| 2025-03-20 | 50.43 | $50.53 | 1300 |
| 2025-03-19 | 50.42 | $50.51 | 500 |
| 2025-03-18 | 50.41 | $50.37 | 6700 |
| 2025-03-17 | 50.44 | $50.44 | 6227 |
| 2025-03-14 | 50.45 | $50.32 | 3910 |
| 2025-03-13 | 50.51 | $50.34 | 3306 |
| 2025-03-12 | 50.58 | $50.38 | 7634 |
| 2025-03-11 | 50.65 | $50.43 | 2100 |
| 2025-03-10 | 50.71 | $50.66 | 13044 |
| 2025-03-07 | 50.72 | $50.54 | 11600 |
| 2025-03-06 | 50.77 | $50.54 | 10443 |
| 2025-03-05 | 50.82 | $50.58 | 18347 |
| 2025-03-04 | 50.87 | $50.70 | 14211 |
| 2025-03-03 | 50.89 | $50.80 | 71300 |
| 2025-02-28 | 50.88 | $51.01 | 10000 |
| 2025-02-27 | 50.80 | $50.93 | 30429 |
| 2025-02-26 | 50.73 | $50.84 | 3609 |
| 2025-02-25 | 50.66 | $50.83 | 241 |
| 2025-02-24 | 50.59 | $50.66 | 116 |
| 2025-02-21 | 50.55 | $50.62 | 100 |
| 2025-02-20 | 50.51 | $50.61 | 3717 |
| 2025-02-19 | 50.46 | $50.48 | 1439 |
| 2025-02-18 | 50.45 | $50.53 | 3200 |
| 2025-02-14 | 50.41 | $50.53 | 100 |
| 2025-02-13 | 50.37 | $50.37 | 203 |
| 2025-02-12 | 50.37 | $50.21 | 2605 |
| 2025-02-11 | 50.42 | $50.34 | 100 |
| 2025-02-10 | 50.44 | $50.37 | 1946 |
| 2025-02-07 | 50.46 | $50.33 | 549 |
| 2025-02-06 | 50.49 | $50.42 | 601 |
| 2025-02-05 | 50.49 | $50.46 | 1600 |
| 2025-02-04 | 50.48 | $50.31 | 400 |
| 2025-02-03 | 50.52 | $50.23 | 700 |
| 2025-01-31 | 50.59 | $50.60 | 2943 |
| 2025-01-30 | 50.55 | $50.66 | 517 |
| 2025-01-29 | 50.49 | $50.59 | 603 |
| 2025-01-28 | 50.43 | $50.60 | 100 |
| 2025-01-27 | 50.36 | $50.57 | 200 |
| 2025-01-24 | 50.28 | $50.42 | 4900 |
| 2025-01-23 | 50.22 | $50.36 | 527 |
| 2025-01-22 | 50.18 | $50.33 | 100 |
| 2025-01-21 | 50.13 | $50.36 | 100 |
| 2025-01-17 | 50.07 | $50.27 | 314 |
| 2025-01-16 | 50.02 | $50.27 | 300 |
| 2025-01-15 | 49.96 | $50.24 | 838 |
| 2025-01-14 | 49.90 | $49.93 | 2222 |
| 2025-01-13 | 49.93 | $49.82 | 100 |
| 2025-01-10 | 50.00 | $49.81 | 18624 |
| 2025-01-08 | 50.09 | $50.09 | 800 |
| 2025-01-07 | 50.12 | $50.11 | 3144 |
| 2025-01-06 | 50.14 | $50.33 | 200 |
| 2025-01-03 | 50.10 | $50.23 | 300 |
| 2025-01-02 | 50.09 | $50.11 | 300 |
| 2024-12-31 | 50.12 | $50.12 | 1400 |
| 2024-12-30 | 50.15 | $50.14 | 200 |
| 2024-12-27 | 50.18 | $50.10 | 100 |
| 2024-12-26 | 50.24 | $50.12 | 635 |
| 2024-12-24 | 50.30 | $50.03 | 900 |
| 2024-12-23 | 50.40 | $50.24 | 1216 |
| 2024-12-20 | 50.46 | $50.31 | 200 |
| 2024-12-19 | 50.51 | $50.24 | 500 |
| 2024-12-18 | 50.60 | $50.25 | 106 |
| 2024-12-17 | 50.70 | $50.53 | 426 |
| 2024-12-16 | 50.72 | $50.51 | 224 |
| 2024-12-13 | 50.76 | $50.48 | 3038 |
| 2024-12-12 | 50.81 | $50.64 | 468500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.43
2026-07-17
Close Price
$49.79
Vol: 12600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.05
Average
49.98
Maximum
66.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.43 | $49.79 | 12600 |
| 2026-07-16 | 49.73 | $49.84 | 40000 |
| 2026-07-15 | 49.22 | $49.82 | 6244 |
| 2026-07-14 | 47.94 | $49.77 | 10300 |
| 2026-07-13 | 44.50 | $49.64 | 14408 |
| 2026-07-10 | 48.48 | $49.81 | 17000 |
| 2026-07-09 | 48.97 | $49.83 | 4400 |
| 2026-07-08 | 47.20 | $49.76 | 7309 |
| 2026-07-07 | 47.20 | $49.76 | 16613 |
| 2026-07-06 | 51.09 | $49.93 | 14200 |
| 2026-07-02 | 49.46 | $49.86 | 5600 |
| 2026-07-01 | 47.56 | $49.78 | 10400 |
| 2026-06-30 | 48.87 | $49.84 | 5219 |
| 2026-06-29 | 56.50 | $50.15 | 32802 |
| 2026-06-26 | 55.86 | $50.12 | 9402 |
| 2026-06-25 | 54.82 | $50.07 | 11522 |
| 2026-06-24 | 54.21 | $50.04 | 13500 |
| 2026-06-23 | 52.14 | $49.94 | 13120 |
| 2026-06-22 | 52.59 | $49.96 | 25400 |
| 2026-06-18 | 54.15 | $50.03 | 9148 |
| 2026-06-17 | 50.57 | $49.85 | 12603 |
| 2026-06-16 | 58.52 | $50.18 | 37300 |
| 2026-06-15 | 53.93 | $49.96 | 8100 |
| 2026-06-12 | 50.13 | $49.80 | 5000 |
| 2026-06-11 | 50.37 | $49.81 | 9000 |
| 2026-06-10 | 44.38 | $49.58 | 53000 |
| 2026-06-09 | 45.28 | $49.62 | 11000 |
| 2026-06-08 | 45.50 | $49.63 | 16241 |
| 2026-06-05 | 42.86 | $49.53 | 10823 |
| 2026-06-04 | 47.93 | $49.76 | 10520 |
| 2026-06-03 | 45.82 | $49.68 | 13600 |
| 2026-06-02 | 47.66 | $49.76 | 17439 |
| 2026-06-01 | 46.90 | $49.73 | 103700 |
| 2026-05-29 | 48.00 | $49.78 | 18521 |
| 2026-05-28 | 51.45 | $49.93 | 4900 |
| 2026-05-27 | 49.85 | $49.86 | 8940 |
| 2026-05-26 | 49.17 | $49.83 | 7347 |
| 2026-05-22 | 45.41 | $49.67 | 17200 |
| 2026-05-21 | 44.93 | $49.65 | 8324 |
| 2026-05-20 | 45.90 | $49.70 | 17300 |
| 2026-05-19 | 38.62 | $49.41 | 15148 |
| 2026-05-18 | 41.55 | $49.57 | 79400 |
| 2026-05-15 | 39.93 | $49.51 | 7600 |
| 2026-05-14 | 44.64 | $49.75 | 5107 |
| 2026-05-13 | 45.06 | $49.77 | 3700 |
| 2026-05-12 | 43.80 | $49.72 | 8300 |
| 2026-05-11 | 47.07 | $49.88 | 5600 |
| 2026-05-08 | 49.03 | $49.97 | 3900 |
| 2026-05-07 | 46.44 | $49.86 | 6918 |
| 2026-05-06 | 51.40 | $50.08 | 16423 |
| 2026-05-05 | 45.36 | $49.84 | 16000 |
| 2026-05-04 | 43.69 | $49.78 | 14828 |
| 2026-05-01 | 47.34 | $49.94 | 20610 |
| 2026-04-30 | 46.00 | $49.89 | 20120 |
| 2026-04-29 | 46.91 | $49.93 | 13700 |
| 2026-04-28 | 50.20 | $50.07 | 2400 |
| 2026-04-27 | 52.19 | $50.15 | 1900 |
| 2026-04-24 | 52.69 | $50.17 | 3303 |
| 2026-04-23 | 50.68 | $50.08 | 6100 |
| 2026-04-22 | 53.05 | $50.18 | 11129 |
| 2026-04-21 | 50.41 | $50.06 | 9400 |
| 2026-04-20 | 55.07 | $50.25 | 6332 |
| 2026-04-17 | 56.38 | $50.30 | 5400 |
| 2026-04-16 | 50.85 | $50.05 | 11400 |
| 2026-04-15 | 51.60 | $50.08 | 16100 |
| 2026-04-14 | 53.33 | $50.15 | 10049 |
| 2026-04-13 | 50.39 | $50.02 | 11808 |
| 2026-04-10 | 47.49 | $49.90 | 7323 |
| 2026-04-09 | 49.32 | $49.98 | 8533 |
| 2026-04-08 | 48.37 | $49.94 | 4000 |
| 2026-04-07 | 42.54 | $49.71 | 7316 |
| 2026-04-06 | 42.27 | $49.70 | 8340 |
| 2026-04-02 | 42.65 | $49.72 | 17947 |
| 2026-04-01 | 39.00 | $49.58 | 5443 |
| 2026-03-31 | 39.00 | $49.58 | 18000 |
| 2026-03-30 | 36.94 | $49.50 | 4300 |
| 2026-03-27 | 34.01 | $49.39 | 4300 |
| 2026-03-26 | 34.57 | $49.43 | 34500 |
| 2026-03-25 | 38.93 | $49.72 | 2334 |
| 2026-03-24 | 34.60 | $49.56 | 9409 |
| 2026-03-23 | 37.78 | $49.76 | 5300 |
| 2026-03-20 | 28.77 | $49.47 | 10942 |
| 2026-03-19 | 35.51 | $49.87 | 2339 |
| 2026-03-18 | 35.91 | $49.89 | 4100 |
| 2026-03-17 | 39.73 | $50.07 | 3841 |
| 2026-03-16 | 38.35 | $50.03 | 74400 |
| 2026-03-13 | 29.49 | $49.80 | 3500 |
| 2026-03-12 | 32.16 | $49.94 | 177934 |
| 2026-03-11 | 37.46 | $50.17 | 9500 |
| 2026-03-10 | 39.33 | $50.24 | 6000 |
| 2026-03-09 | 40.99 | $50.30 | 13300 |
| 2026-03-06 | 36.29 | $50.19 | 12400 |
| 2026-03-05 | 36.80 | $50.21 | 12000 |
| 2026-03-04 | 39.13 | $50.30 | 6541 |
| 2026-03-03 | 37.88 | $50.27 | 109500 |
| 2026-03-02 | 41.38 | $50.40 | 5049 |
| 2026-02-27 | 45.69 | $50.54 | 42500 |
| 2026-02-26 | 53.66 | $50.75 | 8200 |
| 2026-02-25 | 50.95 | $50.68 | 11612 |
| 2026-02-24 | 52.62 | $50.72 | 5700 |
| 2026-02-23 | 54.75 | $50.77 | 4100 |
| 2026-02-20 | 54.40 | $50.76 | 6702 |
| 2026-02-19 | 55.63 | $50.79 | 11827 |
| 2026-02-18 | 53.98 | $50.74 | 13840 |
| 2026-02-17 | 52.30 | $50.69 | 11944 |
| 2026-02-13 | 53.41 | $50.72 | 7300 |
| 2026-02-12 | 49.69 | $50.61 | 6425 |
| 2026-02-11 | 45.14 | $50.49 | 8500 |
| 2026-02-10 | 53.12 | $50.70 | 71100 |
| 2026-02-09 | 49.04 | $50.60 | 12800 |
| 2026-02-06 | 45.91 | $50.53 | 1700 |
| 2026-02-05 | 43.56 | $50.48 | 5730 |
| 2026-02-04 | 41.13 | $50.43 | 39100 |
| 2026-02-03 | 39.14 | $50.39 | 9300 |
| 2026-02-02 | 40.44 | $50.43 | 9900 |
| 2026-01-30 | 39.48 | $50.41 | 3900 |
| 2026-01-29 | 49.24 | $50.67 | 3944 |
| 2026-01-28 | 47.82 | $50.64 | 2500 |
| 2026-01-27 | 50.49 | $50.70 | 8503 |
| 2026-01-26 | 49.60 | $50.68 | 7300 |
| 2026-01-23 | 46.39 | $50.61 | 3225 |
| 2026-01-22 | 46.39 | $50.61 | 6100 |
| 2026-01-21 | 45.95 | $50.60 | 4131 |
| 2026-01-20 | 46.68 | $50.62 | 32600 |
| 2026-01-16 | 47.77 | $50.65 | 110800 |
| 2026-01-15 | 48.13 | $50.66 | 7841 |
| 2026-01-14 | 48.13 | $50.66 | 3600 |
| 2026-01-13 | 45.95 | $50.60 | 8500 |
| 2026-01-12 | 45.23 | $50.58 | 4700 |
| 2026-01-09 | 43.42 | $50.53 | 12100 |
| 2026-01-08 | 39.23 | $50.42 | 5800 |
| 2026-01-07 | 38.83 | $50.41 | 7913 |
| 2026-01-06 | 43.34 | $50.58 | 7900 |
| 2026-01-05 | 42.97 | $50.57 | 3700 |
| 2026-01-02 | 39.20 | $50.47 | 1300 |
| 2025-12-31 | 38.82 | $50.46 | 3844 |
| 2025-12-30 | 38.82 | $50.46 | 4100 |
| 2025-12-29 | 39.04 | $50.47 | 2100 |
| 2025-12-26 | 38.37 | $50.45 | 11200 |
| 2025-12-24 | 34.96 | $50.35 | 500 |
| 2025-12-23 | 33.57 | $50.31 | 6800 |
| 2025-12-22 | 33.74 | $50.32 | 3644 |
| 2025-12-19 | 51.15 | $51.02 | 46632 |
| 2025-12-18 | 51.51 | $51.03 | 10807 |
| 2025-12-17 | 49.13 | $50.96 | 11800 |
| 2025-12-16 | 48.79 | $50.95 | 24124 |
| 2025-12-15 | 49.42 | $50.97 | 4100 |
| 2025-12-12 | 48.79 | $50.95 | 3200 |
| 2025-12-11 | 51.85 | $51.05 | 14423 |
| 2025-12-10 | 50.68 | $51.01 | 5200 |
| 2025-12-09 | 47.63 | $50.91 | 2327 |
| 2025-12-08 | 48.20 | $50.93 | 3401 |
| 2025-12-05 | 48.75 | $50.95 | 5516 |
| 2025-12-04 | 49.28 | $50.97 | 7941 |
| 2025-12-03 | 49.28 | $50.97 | 10204 |
| 2025-12-02 | 48.26 | $50.93 | 1600 |
| 2025-12-01 | 46.20 | $50.85 | 5730 |
| 2025-11-28 | 55.36 | $51.20 | 400 |
| 2025-11-26 | 54.87 | $51.18 | 400 |
| 2025-11-25 | 52.41 | $51.08 | 1900 |
| 2025-11-24 | 55.88 | $51.20 | 1447 |
| 2025-11-21 | 46.31 | $50.86 | 1600 |
| 2025-11-20 | 43.93 | $50.79 | 6334 |
| 2025-11-19 | 45.02 | $50.83 | 14107 |
| 2025-11-18 | 44.37 | $50.81 | 6419 |
| 2025-11-17 | 41.40 | $50.72 | 4200 |
| 2025-11-14 | 42.84 | $50.78 | 2400 |
| 2025-11-13 | 43.32 | $50.80 | 2242 |
| 2025-11-12 | 46.02 | $50.91 | 1000 |
| 2025-11-11 | 48.90 | $51.02 | 424 |
| 2025-11-10 | 47.77 | $50.98 | 4200 |
| 2025-11-07 | 45.78 | $50.91 | 2029 |
| 2025-11-06 | 46.50 | $50.94 | 8039 |
| 2025-11-05 | 43.08 | $50.82 | 2800 |
| 2025-11-04 | 43.97 | $50.86 | 5200 |
| 2025-11-03 | 43.97 | $50.86 | 2000 |
| 2025-10-31 | 52.54 | $51.21 | 2100 |
| 2025-10-30 | 52.04 | $51.19 | 1941 |
| 2025-10-29 | 54.53 | $51.28 | 2800 |
| 2025-10-28 | 66.68 | $51.64 | 5800 |
| 2025-10-27 | 59.25 | $51.33 | 1200 |
| 2025-10-24 | 58.97 | $51.32 | 900 |
| 2025-10-23 | 54.84 | $51.18 | 2100 |
| 2025-10-22 | 54.53 | $51.17 | 4209 |
| 2025-10-21 | 56.00 | $51.21 | 9300 |
| 2025-10-20 | 55.43 | $51.19 | 4247 |
| 2025-10-17 | 52.52 | $51.09 | 1700 |
| 2025-10-16 | 52.84 | $51.10 | 1623 |
| 2025-10-15 | 49.87 | $51.00 | 8000 |
| 2025-10-14 | 45.99 | $50.88 | 8444 |
| 2025-10-13 | 47.14 | $50.92 | 3800 |
| 2025-10-10 | 43.06 | $50.80 | 1800 |
| 2025-10-09 | 43.33 | $50.81 | 4000 |
| 2025-10-08 | 46.30 | $50.92 | 6900 |
| 2025-10-07 | 48.31 | $50.99 | 5236 |
| 2025-10-06 | 47.69 | $50.97 | 19326 |
| 2025-10-03 | 47.69 | $50.97 | 5700 |
| 2025-10-02 | 47.95 | $50.98 | 1341 |
| 2025-10-01 | 47.68 | $50.97 | 6304 |
| 2025-09-30 | 54.64 | $51.23 | 11010 |
| 2025-09-29 | 54.64 | $51.23 | 11441 |
| 2025-09-26 | 53.22 | $51.17 | 3003 |
| 2025-09-25 | 50.52 | $51.06 | 10700 |
| 2025-09-24 | 55.50 | $51.24 | 6300 |
| 2025-09-23 | 56.38 | $51.27 | 1314 |
| 2025-09-22 | 55.71 | $51.24 | 8114 |
| 2025-09-19 | 56.53 | $51.27 | 27419 |
| 2025-09-18 | 54.40 | $51.17 | 26321 |
| 2025-09-17 | 56.78 | $51.26 | 25700 |
| 2025-09-16 | 66.98 | $51.59 | 4738 |
| 2025-09-15 | 59.43 | $51.23 | 13907 |
| 2025-09-12 | 56.26 | $51.11 | 1800 |
| 2025-09-11 | 55.15 | $51.07 | 1547 |
| 2025-09-10 | 62.28 | $51.26 | 1900 |
| 2025-09-09 | 61.02 | $51.21 | 1642 |
| 2025-09-08 | 62.61 | $51.25 | 4347 |
| 2025-09-05 | 61.66 | $51.21 | 5700 |
| 2025-09-04 | 57.57 | $51.05 | 510 |
| 2025-09-03 | 54.08 | $50.93 | 6506 |
| 2025-09-02 | 50.88 | $50.83 | 3300 |
| 2025-08-29 | 65.65 | $51.17 | 631 |
| 2025-08-28 | 65.08 | $51.15 | 1239 |
| 2025-08-27 | 63.06 | $51.08 | 2200 |
| 2025-08-26 | 62.16 | $51.05 | 637 |
| 2025-08-25 | 61.27 | $51.02 | 400 |
| 2025-08-22 | 62.67 | $51.05 | 1200 |
| 2025-08-21 | 54.43 | $50.80 | 1100 |
| 2025-08-20 | 57.83 | $50.87 | 624 |
| 2025-08-19 | 57.10 | $50.85 | 924 |
| 2025-08-18 | 57.57 | $50.86 | 1918 |
| 2025-08-15 | 57.24 | $50.85 | 300 |
| 2025-08-14 | 57.67 | $50.86 | 2800 |
| 2025-08-13 | 60.27 | $50.92 | 8100 |
| 2025-08-12 | 56.55 | $50.80 | 4000 |
| 2025-08-11 | 55.56 | $50.77 | 1700 |
| 2025-08-08 | 55.24 | $50.76 | 747 |
| 2025-08-07 | 58.04 | $50.83 | 1806 |
| 2025-08-06 | 57.15 | $50.80 | 2200 |
| 2025-08-05 | 56.87 | $50.79 | 2700 |
| 2025-08-04 | 55.44 | $50.74 | 2600 |
| 2025-08-01 | 54.30 | $50.70 | 300 |
| 2025-07-31 | 56.01 | $50.75 | 1000 |
| 2025-07-30 | 56.01 | $50.75 | 700 |
| 2025-07-29 | 59.02 | $50.84 | 1413 |
| 2025-07-28 | 56.82 | $50.75 | 2114 |
| 2025-07-25 | 58.82 | $50.81 | 804 |
| 2025-07-24 | 56.64 | $50.72 | 602 |
| 2025-07-23 | 58.27 | $50.77 | 1405 |
| 2025-07-22 | 62.00 | $50.88 | 5100 |
| 2025-07-21 | 59.54 | $50.77 | 2000 |
| 2025-07-18 | 58.38 | $50.72 | 106 |
| 2025-07-17 | 55.97 | $50.62 | 100 |
| 2025-07-16 | 54.21 | $50.55 | 826 |
| 2025-07-15 | 52.13 | $50.47 | 1315 |
| 2025-07-14 | 54.17 | $50.54 | 231 |
| 2025-07-11 | 53.68 | $50.52 | 2100 |
| 2025-07-10 | 56.57 | $50.62 | 1100 |
| 2025-07-09 | 55.89 | $50.59 | 1412 |
| 2025-07-08 | 53.60 | $50.49 | 739 |
| 2025-07-07 | 55.24 | $50.55 | 3800 |
| 2025-07-03 | 56.33 | $50.59 | 549 |
| 2025-07-02 | 56.86 | $50.61 | 433 |
| 2025-07-01 | 56.66 | $50.60 | 3201 |
| 2025-06-30 | 64.39 | $50.88 | 1734 |
| 2025-06-27 | 62.84 | $50.79 | 822 |
| 2025-06-26 | 62.84 | $50.79 | 314 |
| 2025-06-25 | 61.15 | $50.69 | 100 |
| 2025-06-24 | 60.46 | $50.65 | 1407 |
| 2025-06-23 | 57.82 | $50.50 | 1800 |
| 2025-06-20 | 55.76 | $50.39 | 2100 |
| 2025-06-18 | 54.21 | $50.31 | 246 |
| 2025-06-17 | 53.24 | $50.26 | 2100 |
| 2025-06-16 | 58.42 | $50.48 | 1600 |
| 2025-06-13 | 54.18 | $50.26 | 502 |
| 2025-06-12 | 57.20 | $50.38 | 1000 |
| 2025-06-11 | 55.84 | $50.31 | 1405 |
| 2025-06-10 | 53.84 | $50.21 | 706 |
| 2025-06-09 | 52.83 | $50.16 | 1400 |
| 2025-06-06 | 50.35 | $50.04 | 1100 |
| 2025-06-05 | 53.47 | $50.18 | 1200 |
| 2025-06-04 | 55.09 | $50.25 | 1100 |
| 2025-06-03 | 51.50 | $50.07 | 100 |
| 2025-06-02 | 50.88 | $50.04 | 914 |
| 2025-05-30 | 57.66 | $50.33 | 144 |
| 2025-05-29 | 55.93 | $50.24 | 820 |
| 2025-05-28 | 54.15 | $50.15 | 22924 |
| 2025-05-27 | 54.15 | $50.15 | 600 |
| 2025-05-23 | 50.54 | $49.97 | 100 |
| 2025-05-22 | 50.33 | $49.96 | 2300 |
| 2025-05-21 | 48.70 | $49.88 | 441 |
| 2025-05-20 | 52.15 | $50.05 | 2900 |
| 2025-05-19 | 53.64 | $50.12 | 1336 |
| 2025-05-16 | 53.09 | $50.09 | 900 |
| 2025-05-15 | 53.49 | $50.11 | 308 |
| 2025-05-14 | 49.54 | $49.89 | 1625 |
| 2025-05-13 | 52.43 | $50.04 | 3107 |
| 2025-05-12 | 49.64 | $49.89 | 4729 |
| 2025-05-09 | 48.50 | $49.83 | 600 |
| 2025-05-08 | 48.31 | $49.82 | 3131 |
| 2025-05-07 | 51.68 | $50.01 | 4516 |
| 2025-05-06 | 48.06 | $49.81 | 5700 |
| 2025-05-05 | 47.50 | $49.78 | 3207 |
| 2025-05-02 | 47.82 | $49.80 | 1226 |
| 2025-05-01 | 48.14 | $49.82 | 12900 |
| 2025-04-30 | 54.44 | $50.19 | 2133 |
| 2025-04-29 | 54.29 | $50.18 | 27200 |
| 2025-04-28 | 50.82 | $49.96 | 15300 |
| 2025-04-25 | 52.02 | $50.03 | 8541 |
| 2025-04-24 | 47.68 | $49.77 | 13432 |
| 2025-04-23 | 42.98 | $49.52 | 2035 |
| 2025-04-22 | 41.99 | $49.47 | 7639 |
| 2025-04-21 | 42.69 | $49.52 | 87314 |
| 2025-04-17 | 41.38 | $49.45 | 1.1M |
| 2025-04-16 | 40.27 | $49.39 | 636 |
| 2025-04-15 | 40.27 | $49.39 | 1642 |
| 2025-04-14 | 35.89 | $49.15 | 500 |
| 2025-04-11 | 27.21 | $48.74 | 1800 |
| 2025-04-10 | 30.89 | $49.12 | 7600 |
| 2025-04-09 | 34.90 | $49.46 | 11313 |
| 2025-04-08 | 26.05 | $49.13 | 3900 |
| 2025-04-07 | 27.22 | $49.24 | 16346 |
| 2025-04-04 | 37.00 | $49.92 | 35300 |
| 2025-04-03 | 45.17 | $50.28 | 10500 |
| 2025-04-02 | 42.84 | $50.21 | 2449 |
| 2025-04-01 | 42.84 | $50.21 | 27400 |
| 2025-03-31 | 49.96 | $50.47 | 3233 |
| 2025-03-28 | 50.57 | $50.49 | 3800 |
| 2025-03-27 | 45.83 | $50.34 | 800 |
| 2025-03-26 | 46.39 | $50.36 | 5316 |
| 2025-03-25 | 50.53 | $50.50 | 2603 |
| 2025-03-24 | 48.34 | $50.43 | 2110 |
| 2025-03-21 | 50.78 | $50.51 | 2300 |
| 2025-03-20 | 51.39 | $50.53 | 1300 |
| 2025-03-19 | 50.83 | $50.51 | 500 |
| 2025-03-18 | 46.70 | $50.37 | 6700 |
| 2025-03-17 | 48.64 | $50.44 | 6227 |
| 2025-03-14 | 44.91 | $50.32 | 3910 |
| 2025-03-13 | 45.43 | $50.34 | 3306 |
| 2025-03-12 | 46.46 | $50.38 | 7634 |
| 2025-03-11 | 47.74 | $50.43 | 2100 |
| 2025-03-10 | 54.27 | $50.66 | 13044 |
| 2025-03-07 | 50.94 | $50.54 | 11600 |
| 2025-03-06 | 50.94 | $50.54 | 10443 |
| 2025-03-05 | 52.09 | $50.58 | 18347 |
| 2025-03-04 | 55.63 | $50.70 | 14211 |
| 2025-03-03 | 58.81 | $50.80 | 71300 |
| 2025-02-28 | 66.35 | $51.01 | 10000 |
| 2025-02-27 | 64.71 | $50.93 | 30429 |
| 2025-02-26 | 62.78 | $50.84 | 3609 |
| 2025-02-25 | 62.56 | $50.83 | 241 |
| 2025-02-24 | 58.67 | $50.66 | 116 |
| 2025-02-21 | 57.68 | $50.62 | 100 |
| 2025-02-20 | 57.44 | $50.61 | 3717 |
| 2025-02-19 | 54.23 | $50.48 | 1439 |
| 2025-02-18 | 55.77 | $50.53 | 3200 |
| 2025-02-14 | 55.77 | $50.53 | 100 |
| 2025-02-13 | 51.82 | $50.37 | 203 |
| 2025-02-12 | 47.36 | $50.21 | 2605 |
| 2025-02-11 | 51.01 | $50.34 | 100 |
| 2025-02-10 | 51.88 | $50.37 | 1946 |
| 2025-02-07 | 50.82 | $50.33 | 549 |
| 2025-02-06 | 53.35 | $50.42 | 601 |
| 2025-02-05 | 54.50 | $50.46 | 1600 |
| 2025-02-04 | 50.72 | $50.31 | 400 |
| 2025-02-03 | 48.56 | $50.23 | 700 |
| 2025-01-31 | 60.16 | $50.60 | 2943 |
| 2025-01-30 | 62.46 | $50.66 | 517 |
| 2025-01-29 | 60.80 | $50.59 | 603 |
| 2025-01-28 | 61.17 | $50.60 | 100 |
| 2025-01-27 | 60.49 | $50.57 | 200 |
| 2025-01-24 | 56.90 | $50.42 | 4900 |
| 2025-01-23 | 55.36 | $50.36 | 527 |
| 2025-01-22 | 54.59 | $50.33 | 100 |
| 2025-01-21 | 55.50 | $50.36 | 100 |
| 2025-01-17 | 53.28 | $50.27 | 314 |
| 2025-01-16 | 53.28 | $50.27 | 300 |
| 2025-01-15 | 52.57 | $50.24 | 838 |
| 2025-01-14 | 44.23 | $49.93 | 2222 |
| 2025-01-13 | 40.72 | $49.82 | 100 |
| 2025-01-10 | 40.40 | $49.81 | 18624 |
| 2025-01-08 | 47.28 | $50.09 | 800 |
| 2025-01-07 | 47.83 | $50.11 | 3144 |
| 2025-01-06 | 54.48 | $50.33 | 200 |
| 2025-01-03 | 51.57 | $50.23 | 300 |
| 2025-01-02 | 47.77 | $50.11 | 300 |
| 2024-12-31 | 48.07 | $50.12 | 1400 |
| 2024-12-30 | 48.64 | $50.14 | 200 |
| 2024-12-27 | 47.44 | $50.10 | 100 |
| 2024-12-26 | 47.98 | $50.12 | 635 |
| 2024-12-24 | 45.35 | $50.03 | 900 |
| 2024-12-23 | 51.06 | $50.24 | 1216 |
| 2024-12-20 | 53.19 | $50.31 | 200 |
| 2024-12-19 | 51.26 | $50.24 | 500 |
| 2024-12-18 | 51.55 | $50.25 | 106 |
| 2024-12-17 | 60.60 | $50.53 | 426 |
| 2024-12-16 | 60.12 | $50.51 | 224 |
| 2024-12-13 | 59.42 | $50.48 | 3038 |
| 2024-12-12 | 65.20 | $50.64 | 468500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.65
2026-07-17
Close Price
$49.79
Vol: 12600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -74.65 | $49.79 | 12600 |
| 2026-07-16 | -67.61 | $49.84 | 40000 |
| 2026-07-15 | -70.42 | $49.82 | 6244 |
| 2026-07-14 | -77.46 | $49.77 | 10300 |
| 2026-07-13 | -95.77 | $49.64 | 14408 |
| 2026-07-10 | -70.83 | $49.81 | 17000 |
| 2026-07-09 | -65.33 | $49.83 | 4400 |
| 2026-07-08 | -62.92 | $49.76 | 7309 |
| 2026-07-07 | -62.92 | $49.76 | 16613 |
| 2026-07-06 | -43.82 | $49.93 | 14200 |
| 2026-07-02 | -51.69 | $49.86 | 5600 |
| 2026-07-01 | -60.67 | $49.78 | 10400 |
| 2026-06-30 | -53.93 | $49.84 | 5219 |
| 2026-06-29 | -19.10 | $50.15 | 32802 |
| 2026-06-26 | -17.86 | $50.12 | 9402 |
| 2026-06-25 | -23.81 | $50.07 | 11522 |
| 2026-06-24 | -27.38 | $50.04 | 13500 |
| 2026-06-23 | -39.29 | $49.94 | 13120 |
| 2026-06-22 | -36.90 | $49.96 | 25400 |
| 2026-06-18 | -28.57 | $50.03 | 9148 |
| 2026-06-17 | -50.00 | $49.85 | 12603 |
| 2026-06-16 | -9.47 | $50.18 | 37300 |
| 2026-06-15 | -4.48 | $49.96 | 8100 |
| 2026-06-12 | -25.00 | $49.80 | 5000 |
| 2026-06-11 | -23.44 | $49.81 | 9000 |
| 2026-06-10 | -59.38 | $49.58 | 53000 |
| 2026-06-09 | -53.13 | $49.62 | 11000 |
| 2026-06-08 | -58.67 | $49.63 | 16241 |
| 2026-06-05 | -75.00 | $49.53 | 10823 |
| 2026-06-04 | -47.62 | $49.76 | 10520 |
| 2026-06-03 | -57.14 | $49.68 | 13600 |
| 2026-06-02 | -47.62 | $49.76 | 17439 |
| 2026-06-01 | -51.19 | $49.73 | 103700 |
| 2026-05-29 | -45.24 | $49.78 | 18521 |
| 2026-05-28 | -27.38 | $49.93 | 4900 |
| 2026-05-27 | -35.71 | $49.86 | 8940 |
| 2026-05-26 | -39.29 | $49.83 | 7347 |
| 2026-05-22 | -60.23 | $49.67 | 17200 |
| 2026-05-21 | -62.50 | $49.65 | 8324 |
| 2026-05-20 | -61.22 | $49.70 | 17300 |
| 2026-05-19 | -90.91 | $49.41 | 15148 |
| 2026-05-18 | -77.89 | $49.57 | 79400 |
| 2026-05-15 | -98.77 | $49.51 | 7600 |
| 2026-05-14 | -92.31 | $49.75 | 5107 |
| 2026-05-13 | -89.74 | $49.77 | 3700 |
| 2026-05-12 | -96.15 | $49.72 | 8300 |
| 2026-05-11 | -75.64 | $49.88 | 5600 |
| 2026-05-08 | -64.10 | $49.97 | 3900 |
| 2026-05-07 | -78.21 | $49.86 | 6918 |
| 2026-05-06 | -50.00 | $50.08 | 16423 |
| 2026-05-05 | -80.77 | $49.84 | 16000 |
| 2026-05-04 | -77.53 | $49.78 | 14828 |
| 2026-05-01 | -59.55 | $49.94 | 20610 |
| 2026-04-30 | -59.18 | $49.89 | 20120 |
| 2026-04-29 | -52.43 | $49.93 | 13700 |
| 2026-04-28 | -37.74 | $50.07 | 2400 |
| 2026-04-27 | -30.19 | $50.15 | 1900 |
| 2026-04-24 | -23.62 | $50.17 | 3303 |
| 2026-04-23 | -30.71 | $50.08 | 6100 |
| 2026-04-22 | -22.83 | $50.18 | 11129 |
| 2026-04-21 | -32.28 | $50.06 | 9400 |
| 2026-04-20 | -17.32 | $50.25 | 6332 |
| 2026-04-17 | -13.39 | $50.30 | 5400 |
| 2026-04-16 | -18.27 | $50.05 | 11400 |
| 2026-04-15 | -15.38 | $50.08 | 16100 |
| 2026-04-14 | -8.65 | $50.15 | 10049 |
| 2026-04-13 | -13.68 | $50.02 | 11808 |
| 2026-04-10 | -30.69 | $49.90 | 7323 |
| 2026-04-09 | -25.71 | $49.98 | 8533 |
| 2026-04-08 | -30.84 | $49.94 | 4000 |
| 2026-04-07 | -56.78 | $49.71 | 7316 |
| 2026-04-06 | -57.63 | $49.70 | 8340 |
| 2026-04-02 | -55.93 | $49.72 | 17947 |
| 2026-04-01 | -67.80 | $49.58 | 5443 |
| 2026-03-31 | -68.07 | $49.58 | 18000 |
| 2026-03-30 | -74.79 | $49.50 | 4300 |
| 2026-03-27 | -85.27 | $49.39 | 4300 |
| 2026-03-26 | -100.00 | $49.43 | 34500 |
| 2026-03-25 | -80.45 | $49.72 | 2334 |
| 2026-03-24 | -92.81 | $49.56 | 9409 |
| 2026-03-23 | -78.99 | $49.76 | 5300 |
| 2026-03-20 | -100.00 | $49.47 | 10942 |
| 2026-03-19 | -87.50 | $49.87 | 2339 |
| 2026-03-18 | -90.65 | $49.89 | 4100 |
| 2026-03-17 | -73.83 | $50.07 | 3841 |
| 2026-03-16 | -77.57 | $50.03 | 74400 |
| 2026-03-13 | -99.07 | $49.80 | 3500 |
| 2026-03-12 | -97.87 | $49.94 | 177934 |
| 2026-03-11 | -82.14 | $50.17 | 9500 |
| 2026-03-10 | -73.81 | $50.24 | 6000 |
| 2026-03-09 | -66.67 | $50.30 | 13300 |
| 2026-03-06 | -95.71 | $50.19 | 12400 |
| 2026-03-05 | -94.20 | $50.21 | 12000 |
| 2026-03-04 | -81.16 | $50.30 | 6541 |
| 2026-03-03 | -85.51 | $50.27 | 109500 |
| 2026-03-02 | -86.79 | $50.40 | 5049 |
| 2026-02-27 | -61.54 | $50.54 | 42500 |
| 2026-02-26 | -21.15 | $50.75 | 8200 |
| 2026-02-25 | -34.62 | $50.68 | 11612 |
| 2026-02-24 | -28.30 | $50.72 | 5700 |
| 2026-02-23 | -18.87 | $50.77 | 4100 |
| 2026-02-20 | -20.75 | $50.76 | 6702 |
| 2026-02-19 | -15.09 | $50.79 | 11827 |
| 2026-02-18 | -24.53 | $50.74 | 13840 |
| 2026-02-17 | -33.96 | $50.69 | 11944 |
| 2026-02-13 | -28.30 | $50.72 | 7300 |
| 2026-02-12 | -49.06 | $50.61 | 6425 |
| 2026-02-11 | -71.70 | $50.49 | 8500 |
| 2026-02-10 | -32.08 | $50.70 | 71100 |
| 2026-02-09 | -50.94 | $50.60 | 12800 |
| 2026-02-06 | -64.15 | $50.53 | 1700 |
| 2026-02-05 | -73.58 | $50.48 | 5730 |
| 2026-02-04 | -83.02 | $50.43 | 39100 |
| 2026-02-03 | -90.57 | $50.39 | 9300 |
| 2026-02-02 | -83.02 | $50.43 | 9900 |
| 2026-01-30 | -86.79 | $50.41 | 3900 |
| 2026-01-29 | -37.74 | $50.67 | 3944 |
| 2026-01-28 | -43.40 | $50.64 | 2500 |
| 2026-01-27 | -32.08 | $50.70 | 8503 |
| 2026-01-26 | -30.61 | $50.68 | 7300 |
| 2026-01-23 | -44.00 | $50.61 | 3225 |
| 2026-01-22 | -37.29 | $50.61 | 6100 |
| 2026-01-21 | -38.98 | $50.60 | 4131 |
| 2026-01-20 | -53.66 | $50.62 | 32600 |
| 2026-01-16 | -51.19 | $50.65 | 110800 |
| 2026-01-15 | -50.00 | $50.66 | 7841 |
| 2026-01-14 | -50.00 | $50.66 | 3600 |
| 2026-01-13 | -57.14 | $50.60 | 8500 |
| 2026-01-12 | -62.64 | $50.58 | 4700 |
| 2026-01-09 | -75.63 | $50.53 | 12100 |
| 2026-01-08 | -84.87 | $50.42 | 5800 |
| 2026-01-07 | -85.71 | $50.41 | 7913 |
| 2026-01-06 | -71.43 | $50.58 | 7900 |
| 2026-01-05 | -72.27 | $50.57 | 3700 |
| 2026-01-02 | -80.67 | $50.47 | 1300 |
| 2025-12-31 | -81.51 | $50.46 | 3844 |
| 2025-12-30 | -81.51 | $50.46 | 4100 |
| 2025-12-29 | -80.67 | $50.47 | 2100 |
| 2025-12-26 | -82.35 | $50.45 | 11200 |
| 2025-12-24 | -90.76 | $50.35 | 500 |
| 2025-12-23 | -94.12 | $50.31 | 6800 |
| 2025-12-22 | -99.11 | $50.32 | 3644 |
| 2025-12-19 | -65.08 | $51.02 | 46632 |
| 2025-12-18 | -62.50 | $51.03 | 10807 |
| 2025-12-17 | -73.44 | $50.96 | 11800 |
| 2025-12-16 | -75.00 | $50.95 | 24124 |
| 2025-12-15 | -61.33 | $50.97 | 4100 |
| 2025-12-12 | -64.00 | $50.95 | 3200 |
| 2025-12-11 | -50.67 | $51.05 | 14423 |
| 2025-12-10 | -37.74 | $51.01 | 5200 |
| 2025-12-09 | -56.60 | $50.91 | 2327 |
| 2025-12-08 | -52.83 | $50.93 | 3401 |
| 2025-12-05 | -49.06 | $50.95 | 5516 |
| 2025-12-04 | -45.28 | $50.97 | 7941 |
| 2025-12-03 | -45.28 | $50.97 | 10204 |
| 2025-12-02 | -52.83 | $50.93 | 1600 |
| 2025-12-01 | -67.92 | $50.85 | 5730 |
| 2025-11-28 | -13.33 | $51.20 | 400 |
| 2025-11-26 | -16.67 | $51.18 | 400 |
| 2025-11-25 | -46.67 | $51.08 | 1900 |
| 2025-11-24 | -45.83 | $51.20 | 1447 |
| 2025-11-21 | -81.25 | $50.86 | 1600 |
| 2025-11-20 | -88.54 | $50.79 | 6334 |
| 2025-11-19 | -84.38 | $50.83 | 14107 |
| 2025-11-18 | -86.46 | $50.81 | 6419 |
| 2025-11-17 | -95.83 | $50.72 | 4200 |
| 2025-11-14 | -93.48 | $50.78 | 2400 |
| 2025-11-13 | -91.30 | $50.80 | 2242 |
| 2025-11-12 | -79.35 | $50.91 | 1000 |
| 2025-11-11 | -67.39 | $51.02 | 424 |
| 2025-11-10 | -71.74 | $50.98 | 4200 |
| 2025-11-07 | -79.35 | $50.91 | 2029 |
| 2025-11-06 | -76.09 | $50.94 | 8039 |
| 2025-11-05 | -89.13 | $50.82 | 2800 |
| 2025-11-04 | -84.78 | $50.86 | 5200 |
| 2025-11-03 | -91.76 | $50.86 | 2000 |
| 2025-10-31 | -50.59 | $51.21 | 2100 |
| 2025-10-30 | -52.94 | $51.19 | 1941 |
| 2025-10-29 | -42.35 | $51.28 | 2800 |
| 2025-10-28 | 0.00 | $51.64 | 5800 |
| 2025-10-27 | -8.47 | $51.33 | 1200 |
| 2025-10-24 | -8.62 | $51.32 | 900 |
| 2025-10-23 | -32.76 | $51.18 | 2100 |
| 2025-10-22 | -29.63 | $51.17 | 4209 |
| 2025-10-21 | -22.22 | $51.21 | 9300 |
| 2025-10-20 | -24.53 | $51.19 | 4247 |
| 2025-10-17 | -43.40 | $51.09 | 1700 |
| 2025-10-16 | -41.51 | $51.10 | 1623 |
| 2025-10-15 | -60.38 | $51.00 | 8000 |
| 2025-10-14 | -87.84 | $50.88 | 8444 |
| 2025-10-13 | -84.15 | $50.92 | 3800 |
| 2025-10-10 | -98.78 | $50.80 | 1800 |
| 2025-10-09 | -97.56 | $50.81 | 4000 |
| 2025-10-08 | -85.19 | $50.92 | 6900 |
| 2025-10-07 | -76.54 | $50.99 | 5236 |
| 2025-10-06 | -79.01 | $50.97 | 19326 |
| 2025-10-03 | -94.12 | $50.97 | 5700 |
| 2025-10-02 | -92.65 | $50.98 | 1341 |
| 2025-10-01 | -94.12 | $50.97 | 6304 |
| 2025-09-30 | -49.35 | $51.23 | 11010 |
| 2025-09-29 | -43.68 | $51.23 | 11441 |
| 2025-09-26 | -50.57 | $51.17 | 3003 |
| 2025-09-25 | -63.22 | $51.06 | 10700 |
| 2025-09-24 | -42.53 | $51.24 | 6300 |
| 2025-09-23 | -39.08 | $51.27 | 1314 |
| 2025-09-22 | -42.53 | $51.24 | 8114 |
| 2025-09-19 | -39.08 | $51.27 | 27419 |
| 2025-09-18 | -49.44 | $51.17 | 26321 |
| 2025-09-17 | -39.33 | $51.26 | 25700 |
| 2025-09-16 | -2.25 | $51.59 | 4738 |
| 2025-09-15 | -38.55 | $51.23 | 13907 |
| 2025-09-12 | -53.01 | $51.11 | 1800 |
| 2025-09-11 | -57.83 | $51.07 | 1547 |
| 2025-09-10 | -30.85 | $51.26 | 1900 |
| 2025-09-09 | -36.17 | $51.21 | 1642 |
| 2025-09-08 | -31.91 | $51.25 | 4347 |
| 2025-09-05 | -4.76 | $51.21 | 5700 |
| 2025-09-04 | -22.81 | $51.05 | 510 |
| 2025-09-03 | -43.86 | $50.93 | 6506 |
| 2025-09-02 | -61.40 | $50.83 | 3300 |
| 2025-08-29 | -1.54 | $51.17 | 631 |
| 2025-08-28 | -4.62 | $51.15 | 1239 |
| 2025-08-27 | -14.06 | $51.08 | 2200 |
| 2025-08-26 | -17.46 | $51.05 | 637 |
| 2025-08-25 | -22.22 | $51.02 | 400 |
| 2025-08-22 | -17.46 | $51.05 | 1200 |
| 2025-08-21 | -57.14 | $50.80 | 1100 |
| 2025-08-20 | -46.03 | $50.87 | 624 |
| 2025-08-19 | -49.21 | $50.85 | 924 |
| 2025-08-18 | -47.62 | $50.86 | 1918 |
| 2025-08-15 | -43.86 | $50.85 | 300 |
| 2025-08-14 | -42.11 | $50.86 | 2800 |
| 2025-08-13 | -31.58 | $50.92 | 8100 |
| 2025-08-12 | -50.00 | $50.80 | 4000 |
| 2025-08-11 | -47.14 | $50.77 | 1700 |
| 2025-08-08 | -48.57 | $50.76 | 747 |
| 2025-08-07 | -38.57 | $50.83 | 1806 |
| 2025-08-06 | -42.86 | $50.80 | 2200 |
| 2025-08-05 | -44.29 | $50.79 | 2700 |
| 2025-08-04 | -51.43 | $50.74 | 2600 |
| 2025-08-01 | -57.14 | $50.70 | 300 |
| 2025-07-31 | -50.00 | $50.75 | 1000 |
| 2025-07-30 | -50.00 | $50.75 | 700 |
| 2025-07-29 | -37.14 | $50.84 | 1413 |
| 2025-07-28 | -50.00 | $50.75 | 2114 |
| 2025-07-25 | -41.43 | $50.81 | 804 |
| 2025-07-24 | -54.29 | $50.72 | 602 |
| 2025-07-23 | -47.14 | $50.77 | 1405 |
| 2025-07-22 | -31.43 | $50.88 | 5100 |
| 2025-07-21 | -27.69 | $50.77 | 2000 |
| 2025-07-18 | -35.38 | $50.72 | 106 |
| 2025-07-17 | -50.77 | $50.62 | 100 |
| 2025-07-16 | -57.97 | $50.55 | 826 |
| 2025-07-15 | -69.57 | $50.47 | 1315 |
| 2025-07-14 | -59.42 | $50.54 | 231 |
| 2025-07-11 | -62.32 | $50.52 | 2100 |
| 2025-07-10 | -47.83 | $50.62 | 1100 |
| 2025-07-09 | -46.15 | $50.59 | 1412 |
| 2025-07-08 | -53.49 | $50.49 | 739 |
| 2025-07-07 | -43.96 | $50.55 | 3800 |
| 2025-07-03 | -39.56 | $50.59 | 549 |
| 2025-07-02 | -37.36 | $50.61 | 433 |
| 2025-07-01 | -38.46 | $50.60 | 3201 |
| 2025-06-30 | -7.45 | $50.88 | 1734 |
| 2025-06-27 | -6.02 | $50.79 | 822 |
| 2025-06-26 | -3.70 | $50.79 | 314 |
| 2025-06-25 | 0.00 | $50.69 | 100 |
| 2025-06-24 | 0.00 | $50.65 | 1407 |
| 2025-06-23 | -10.17 | $50.50 | 1800 |
| 2025-06-20 | -15.94 | $50.39 | 2100 |
| 2025-06-18 | -25.37 | $50.31 | 246 |
| 2025-06-17 | -32.84 | $50.26 | 2100 |
| 2025-06-16 | 0.00 | $50.48 | 1600 |
| 2025-06-13 | -22.41 | $50.26 | 502 |
| 2025-06-12 | -1.72 | $50.38 | 1000 |
| 2025-06-11 | -3.85 | $50.31 | 1405 |
| 2025-06-10 | -23.08 | $50.21 | 706 |
| 2025-06-09 | -32.69 | $50.16 | 1400 |
| 2025-06-06 | -55.77 | $50.04 | 1100 |
| 2025-06-05 | -28.85 | $50.18 | 1200 |
| 2025-06-04 | -15.38 | $50.25 | 1100 |
| 2025-06-03 | -47.27 | $50.07 | 100 |
| 2025-06-02 | -50.88 | $50.04 | 914 |
| 2025-05-30 | 0.00 | $50.33 | 144 |
| 2025-05-29 | -11.11 | $50.24 | 820 |
| 2025-05-28 | -7.84 | $50.15 | 22924 |
| 2025-05-27 | -7.84 | $50.15 | 600 |
| 2025-05-23 | -43.14 | $49.97 | 100 |
| 2025-05-22 | -45.10 | $49.96 | 2300 |
| 2025-05-21 | -60.78 | $49.88 | 441 |
| 2025-05-20 | -20.90 | $50.05 | 2900 |
| 2025-05-19 | -9.21 | $50.12 | 1336 |
| 2025-05-16 | -10.99 | $50.09 | 900 |
| 2025-05-15 | -8.79 | $50.11 | 308 |
| 2025-05-14 | -32.97 | $49.89 | 1625 |
| 2025-05-13 | -16.48 | $50.04 | 3107 |
| 2025-05-12 | -27.27 | $49.89 | 4729 |
| 2025-05-09 | -24.32 | $49.83 | 600 |
| 2025-05-08 | -25.00 | $49.82 | 3131 |
| 2025-05-07 | -12.16 | $50.01 | 4516 |
| 2025-05-06 | -25.68 | $49.81 | 5700 |
| 2025-05-05 | -25.95 | $49.78 | 3207 |
| 2025-05-02 | -28.31 | $49.80 | 1226 |
| 2025-05-01 | -27.98 | $49.82 | 12900 |
| 2025-04-30 | -5.95 | $50.19 | 2133 |
| 2025-04-29 | -6.55 | $50.18 | 27200 |
| 2025-04-28 | -28.95 | $49.96 | 15300 |
| 2025-04-25 | -25.65 | $50.03 | 8541 |
| 2025-04-24 | -39.27 | $49.77 | 13432 |
| 2025-04-23 | -52.36 | $49.52 | 2035 |
| 2025-04-22 | -56.57 | $49.47 | 7639 |
| 2025-04-21 | -54.04 | $49.52 | 87314 |
| 2025-04-17 | -57.58 | $49.45 | 1.1M |
| 2025-04-16 | -60.61 | $49.39 | 636 |
| 2025-04-15 | -60.61 | $49.39 | 1642 |
| 2025-04-14 | -72.73 | $49.15 | 500 |
| 2025-04-11 | -93.43 | $48.74 | 1800 |
| 2025-04-10 | -74.24 | $49.12 | 7600 |
| 2025-04-09 | -57.07 | $49.46 | 11313 |
| 2025-04-08 | -73.74 | $49.13 | 3900 |
| 2025-04-07 | -68.18 | $49.24 | 16346 |
| 2025-04-04 | -91.36 | $49.92 | 35300 |
| 2025-04-03 | -79.17 | $50.28 | 10500 |
| 2025-04-02 | -95.45 | $50.21 | 2449 |
| 2025-04-01 | -96.92 | $50.21 | 27400 |
| 2025-03-31 | -64.91 | $50.47 | 3233 |
| 2025-03-28 | -62.07 | $50.49 | 3800 |
| 2025-03-27 | -92.71 | $50.34 | 800 |
| 2025-03-26 | -90.63 | $50.36 | 5316 |
| 2025-03-25 | -76.04 | $50.50 | 2603 |
| 2025-03-24 | -83.33 | $50.43 | 2110 |
| 2025-03-21 | -75.00 | $50.51 | 2300 |
| 2025-03-20 | -72.92 | $50.53 | 1300 |
| 2025-03-19 | -75.00 | $50.51 | 500 |
| 2025-03-18 | -89.58 | $50.37 | 6700 |
| 2025-03-17 | -85.87 | $50.44 | 6227 |
| 2025-03-14 | -98.91 | $50.32 | 3910 |
| 2025-03-13 | -98.89 | $50.34 | 3306 |
| 2025-03-12 | -81.73 | $50.38 | 7634 |
| 2025-03-11 | -76.92 | $50.43 | 2100 |
| 2025-03-10 | -54.81 | $50.66 | 13044 |
| 2025-03-07 | -66.35 | $50.54 | 11600 |
| 2025-03-06 | -66.35 | $50.54 | 10443 |
| 2025-03-05 | -62.50 | $50.58 | 18347 |
| 2025-03-04 | -50.96 | $50.70 | 14211 |
| 2025-03-03 | -41.35 | $50.80 | 71300 |
| 2025-02-28 | -21.15 | $51.01 | 10000 |
| 2025-02-27 | -21.28 | $50.93 | 30429 |
| 2025-02-26 | 0.00 | $50.84 | 3609 |
| 2025-02-25 | 0.00 | $50.83 | 241 |
| 2025-02-24 | -6.00 | $50.66 | 116 |
| 2025-02-21 | -14.00 | $50.62 | 100 |
| 2025-02-20 | -16.00 | $50.61 | 3717 |
| 2025-02-19 | -42.00 | $50.48 | 1439 |
| 2025-02-18 | -32.00 | $50.53 | 3200 |
| 2025-02-14 | -32.00 | $50.53 | 100 |
| 2025-02-13 | -64.00 | $50.37 | 203 |
| 2025-02-12 | -96.00 | $50.21 | 2605 |
| 2025-02-11 | -45.45 | $50.34 | 100 |
| 2025-02-10 | -36.78 | $50.37 | 1946 |
| 2025-02-07 | -40.91 | $50.33 | 549 |
| 2025-02-06 | -30.68 | $50.42 | 601 |
| 2025-02-05 | -26.14 | $50.46 | 1600 |
| 2025-02-04 | -43.18 | $50.31 | 400 |
| 2025-02-03 | -52.27 | $50.23 | 700 |
| 2025-01-31 | -10.23 | $50.60 | 2943 |
| 2025-01-30 | 0.00 | $50.66 | 517 |
| 2025-01-29 | -1.27 | $50.59 | 603 |
| 2025-01-28 | 0.00 | $50.60 | 100 |
| 2025-01-27 | 0.00 | $50.57 | 200 |
| 2025-01-24 | -7.58 | $50.42 | 4900 |
| 2025-01-23 | -1.79 | $50.36 | 527 |
| 2025-01-22 | -5.45 | $50.33 | 100 |
| 2025-01-21 | 0.00 | $50.36 | 100 |
| 2025-01-17 | -11.54 | $50.27 | 314 |
| 2025-01-16 | -37.84 | $50.27 | 300 |
| 2025-01-15 | -41.89 | $50.24 | 838 |
| 2025-01-14 | -85.00 | $49.93 | 2222 |
| 2025-01-13 | -98.91 | $49.82 | 100 |
| 2025-01-10 | -100.00 | $49.81 | 18624 |
| 2025-01-08 | -90.83 | $50.09 | 800 |
| 2025-01-07 | -89.17 | $50.11 | 3144 |
| 2025-01-06 | -70.83 | $50.33 | 200 |
| 2025-01-03 | -79.17 | $50.23 | 300 |
| 2025-01-02 | -89.17 | $50.11 | 300 |
| 2024-12-31 | -88.33 | $50.12 | 1400 |
| 2024-12-30 | -86.67 | $50.14 | 200 |
| 2024-12-27 | -90.00 | $50.10 | 100 |
| 2024-12-26 | -88.33 | $50.12 | 635 |
| 2024-12-24 | -95.83 | $50.03 | 900 |
| 2024-12-23 | -81.74 | $50.24 | 1216 |
| 2024-12-20 | -75.65 | $50.31 | 200 |
| 2024-12-19 | -81.74 | $50.24 | 500 |
| 2024-12-18 | -80.87 | $50.25 | 106 |
| 2024-12-17 | -56.52 | $50.53 | 426 |
| 2024-12-16 | -52.76 | $50.51 | 224 |
| 2024-12-13 | -55.12 | $50.48 | 3038 |
| 2024-12-12 | -42.52 | $50.64 | 468500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.36
2026-07-17
Close Price
$49.79
Vol: 12600Average Directional Index - Detailed Analysis
Minimum
5.09
Average
26.66
Maximum
75.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.36 | $49.79 | 12600 |
| 2026-07-16 | 8.55 | $49.84 | 40000 |
| 2026-07-15 | 8.97 | $49.82 | 6244 |
| 2026-07-14 | 9.21 | $49.77 | 10300 |
| 2026-07-13 | 9.49 | $49.64 | 14408 |
| 2026-07-10 | 9.61 | $49.81 | 17000 |
| 2026-07-09 | 10.10 | $49.83 | 4400 |
| 2026-07-08 | 10.42 | $49.76 | 7309 |
| 2026-07-07 | 10.74 | $49.76 | 16613 |
| 2026-07-06 | 11.17 | $49.93 | 14200 |
| 2026-07-02 | 11.50 | $49.86 | 5600 |
| 2026-07-01 | 11.96 | $49.78 | 10400 |
| 2026-06-30 | 12.53 | $49.84 | 5219 |
| 2026-06-29 | 12.94 | $50.15 | 32802 |
| 2026-06-26 | 12.61 | $50.12 | 9402 |
| 2026-06-25 | 12.61 | $50.07 | 11522 |
| 2026-06-24 | 12.61 | $50.04 | 13500 |
| 2026-06-23 | 12.68 | $49.94 | 13120 |
| 2026-06-22 | 13.01 | $49.96 | 25400 |
| 2026-06-18 | 13.37 | $50.03 | 9148 |
| 2026-06-17 | 13.23 | $49.85 | 12603 |
| 2026-06-16 | 13.27 | $50.18 | 37300 |
| 2026-06-15 | 13.25 | $49.96 | 8100 |
| 2026-06-12 | 13.89 | $49.80 | 5000 |
| 2026-06-11 | 14.27 | $49.81 | 9000 |
| 2026-06-10 | 14.60 | $49.58 | 53000 |
| 2026-06-09 | 14.49 | $49.62 | 11000 |
| 2026-06-08 | 14.36 | $49.63 | 16241 |
| 2026-06-05 | 14.54 | $49.53 | 10823 |
| 2026-06-04 | 14.70 | $49.76 | 10520 |
| 2026-06-03 | 15.07 | $49.68 | 13600 |
| 2026-06-02 | 14.95 | $49.76 | 17439 |
| 2026-06-01 | 15.00 | $49.73 | 103700 |
| 2026-05-29 | 14.60 | $49.78 | 18521 |
| 2026-05-28 | 14.78 | $49.93 | 4900 |
| 2026-05-27 | 15.36 | $49.86 | 8940 |
| 2026-05-26 | 15.94 | $49.83 | 7347 |
| 2026-05-22 | 16.19 | $49.67 | 17200 |
| 2026-05-21 | 16.46 | $49.65 | 8324 |
| 2026-05-20 | 16.60 | $49.70 | 17300 |
| 2026-05-19 | 16.57 | $49.41 | 15148 |
| 2026-05-18 | 15.75 | $49.57 | 79400 |
| 2026-05-15 | 14.97 | $49.51 | 7600 |
| 2026-05-14 | 14.42 | $49.75 | 5107 |
| 2026-05-13 | 14.33 | $49.77 | 3700 |
| 2026-05-12 | 14.24 | $49.72 | 8300 |
| 2026-05-11 | 14.08 | $49.88 | 5600 |
| 2026-05-08 | 14.18 | $49.97 | 3900 |
| 2026-05-07 | 14.50 | $49.86 | 6918 |
| 2026-05-06 | 14.42 | $50.08 | 16423 |
| 2026-05-05 | 14.61 | $49.84 | 16000 |
| 2026-05-04 | 14.54 | $49.78 | 14828 |
| 2026-05-01 | 14.12 | $49.94 | 20610 |
| 2026-04-30 | 14.03 | $49.89 | 20120 |
| 2026-04-29 | 13.93 | $49.93 | 13700 |
| 2026-04-28 | 14.05 | $50.07 | 2400 |
| 2026-04-27 | 14.55 | $50.15 | 1900 |
| 2026-04-24 | 15.27 | $50.17 | 3303 |
| 2026-04-23 | 16.06 | $50.08 | 6100 |
| 2026-04-22 | 16.89 | $50.18 | 11129 |
| 2026-04-21 | 17.53 | $50.06 | 9400 |
| 2026-04-20 | 18.37 | $50.25 | 6332 |
| 2026-04-17 | 19.04 | $50.30 | 5400 |
| 2026-04-16 | 19.56 | $50.05 | 11400 |
| 2026-04-15 | 20.39 | $50.08 | 16100 |
| 2026-04-14 | 21.35 | $50.15 | 10049 |
| 2026-04-13 | 22.42 | $50.02 | 11808 |
| 2026-04-10 | 23.32 | $49.90 | 7323 |
| 2026-04-09 | 24.26 | $49.98 | 8533 |
| 2026-04-08 | 25.26 | $49.94 | 4000 |
| 2026-04-07 | 26.33 | $49.71 | 7316 |
| 2026-04-06 | 26.38 | $49.70 | 8340 |
| 2026-04-02 | 26.56 | $49.72 | 17947 |
| 2026-04-01 | 26.43 | $49.58 | 5443 |
| 2026-03-31 | 26.08 | $49.58 | 18000 |
| 2026-03-30 | 25.69 | $49.50 | 4300 |
| 2026-03-27 | 25.39 | $49.39 | 4300 |
| 2026-03-26 | 24.42 | $49.43 | 34500 |
| 2026-03-25 | 23.70 | $49.72 | 2334 |
| 2026-03-24 | 23.40 | $49.56 | 9409 |
| 2026-03-23 | 22.18 | $49.76 | 5300 |
| 2026-03-20 | 21.23 | $49.47 | 10942 |
| 2026-03-19 | 19.73 | $49.87 | 2339 |
| 2026-03-18 | 18.58 | $49.89 | 4100 |
| 2026-03-17 | 17.69 | $50.07 | 3841 |
| 2026-03-16 | 16.79 | $50.03 | 74400 |
| 2026-03-13 | 15.93 | $49.80 | 3500 |
| 2026-03-12 | 15.03 | $49.94 | 177934 |
| 2026-03-11 | 14.35 | $50.17 | 9500 |
| 2026-03-10 | 14.19 | $50.24 | 6000 |
| 2026-03-09 | 14.25 | $50.30 | 13300 |
| 2026-03-06 | 14.09 | $50.19 | 12400 |
| 2026-03-05 | 14.32 | $50.21 | 12000 |
| 2026-03-04 | 14.14 | $50.30 | 6541 |
| 2026-03-03 | 14.20 | $50.27 | 109500 |
| 2026-03-02 | 14.28 | $50.40 | 5049 |
| 2026-02-27 | 14.85 | $50.54 | 42500 |
| 2026-02-26 | 15.14 | $50.75 | 8200 |
| 2026-02-25 | 14.73 | $50.68 | 11612 |
| 2026-02-24 | 14.30 | $50.72 | 5700 |
| 2026-02-23 | 14.12 | $50.77 | 4100 |
| 2026-02-20 | 13.60 | $50.76 | 6702 |
| 2026-02-19 | 13.15 | $50.79 | 11827 |
| 2026-02-18 | 12.67 | $50.74 | 13840 |
| 2026-02-17 | 12.45 | $50.69 | 11944 |
| 2026-02-13 | 12.37 | $50.72 | 7300 |
| 2026-02-12 | 12.29 | $50.61 | 6425 |
| 2026-02-11 | 12.39 | $50.49 | 8500 |
| 2026-02-10 | 12.48 | $50.70 | 71100 |
| 2026-02-09 | 11.94 | $50.60 | 12800 |
| 2026-02-06 | 11.61 | $50.53 | 1700 |
| 2026-02-05 | 11.80 | $50.48 | 5730 |
| 2026-02-04 | 12.00 | $50.43 | 39100 |
| 2026-02-03 | 12.22 | $50.39 | 9300 |
| 2026-02-02 | 12.75 | $50.43 | 9900 |
| 2026-01-30 | 13.18 | $50.41 | 3900 |
| 2026-01-29 | 13.66 | $50.67 | 3944 |
| 2026-01-28 | 13.27 | $50.64 | 2500 |
| 2026-01-27 | 13.23 | $50.70 | 8503 |
| 2026-01-26 | 12.76 | $50.68 | 7300 |
| 2026-01-23 | 12.47 | $50.61 | 3225 |
| 2026-01-22 | 12.53 | $50.61 | 6100 |
| 2026-01-21 | 12.60 | $50.60 | 4131 |
| 2026-01-20 | 13.01 | $50.62 | 32600 |
| 2026-01-16 | 13.46 | $50.65 | 110800 |
| 2026-01-15 | 13.40 | $50.66 | 7841 |
| 2026-01-14 | 13.33 | $50.66 | 3600 |
| 2026-01-13 | 13.76 | $50.60 | 8500 |
| 2026-01-12 | 14.20 | $50.58 | 4700 |
| 2026-01-09 | 14.67 | $50.53 | 12100 |
| 2026-01-08 | 15.34 | $50.42 | 5800 |
| 2026-01-07 | 16.11 | $50.41 | 7913 |
| 2026-01-06 | 16.83 | $50.58 | 7900 |
| 2026-01-05 | 17.02 | $50.57 | 3700 |
| 2026-01-02 | 17.21 | $50.47 | 1300 |
| 2025-12-31 | 17.99 | $50.46 | 3844 |
| 2025-12-30 | 18.81 | $50.46 | 4100 |
| 2025-12-29 | 19.64 | $50.47 | 2100 |
| 2025-12-26 | 20.51 | $50.45 | 11200 |
| 2025-12-24 | 21.39 | $50.35 | 500 |
| 2025-12-23 | 21.92 | $50.31 | 6800 |
| 2025-12-22 | 22.48 | $50.32 | 3644 |
| 2025-12-19 | 23.23 | $51.02 | 46632 |
| 2025-12-18 | 22.69 | $51.03 | 10807 |
| 2025-12-17 | 22.13 | $50.96 | 11800 |
| 2025-12-16 | 21.66 | $50.95 | 24124 |
| 2025-12-15 | 21.17 | $50.97 | 4100 |
| 2025-12-12 | 20.54 | $50.95 | 3200 |
| 2025-12-11 | 19.87 | $51.05 | 14423 |
| 2025-12-10 | 19.17 | $51.01 | 5200 |
| 2025-12-09 | 19.26 | $50.91 | 2327 |
| 2025-12-08 | 19.35 | $50.93 | 3401 |
| 2025-12-05 | 19.23 | $50.95 | 5516 |
| 2025-12-04 | 19.03 | $50.97 | 7941 |
| 2025-12-03 | 19.03 | $50.97 | 10204 |
| 2025-12-02 | 18.99 | $50.93 | 1600 |
| 2025-12-01 | 19.35 | $50.85 | 5730 |
| 2025-11-28 | 19.72 | $51.20 | 400 |
| 2025-11-26 | 19.00 | $51.18 | 400 |
| 2025-11-25 | 18.28 | $51.08 | 1900 |
| 2025-11-24 | 17.68 | $51.20 | 1447 |
| 2025-11-21 | 17.06 | $50.86 | 1600 |
| 2025-11-20 | 17.17 | $50.79 | 6334 |
| 2025-11-19 | 17.28 | $50.83 | 14107 |
| 2025-11-18 | 17.30 | $50.81 | 6419 |
| 2025-11-17 | 17.35 | $50.72 | 4200 |
| 2025-11-14 | 17.89 | $50.78 | 2400 |
| 2025-11-13 | 18.14 | $50.80 | 2242 |
| 2025-11-12 | 18.38 | $50.91 | 1000 |
| 2025-11-11 | 18.37 | $51.02 | 424 |
| 2025-11-10 | 17.91 | $50.98 | 4200 |
| 2025-11-07 | 17.47 | $50.91 | 2029 |
| 2025-11-06 | 17.00 | $50.94 | 8039 |
| 2025-11-05 | 16.81 | $50.82 | 2800 |
| 2025-11-04 | 17.01 | $50.86 | 5200 |
| 2025-11-03 | 17.22 | $50.86 | 2000 |
| 2025-10-31 | 17.96 | $51.21 | 2100 |
| 2025-10-30 | 17.56 | $51.19 | 1941 |
| 2025-10-29 | 17.33 | $51.28 | 2800 |
| 2025-10-28 | 16.51 | $51.64 | 5800 |
| 2025-10-27 | 15.34 | $51.33 | 1200 |
| 2025-10-24 | 14.71 | $51.32 | 900 |
| 2025-10-23 | 14.21 | $51.18 | 2100 |
| 2025-10-22 | 13.68 | $51.17 | 4209 |
| 2025-10-21 | 13.51 | $51.21 | 9300 |
| 2025-10-20 | 13.17 | $51.19 | 4247 |
| 2025-10-17 | 13.10 | $51.09 | 1700 |
| 2025-10-16 | 13.31 | $51.10 | 1623 |
| 2025-10-15 | 13.67 | $51.00 | 8000 |
| 2025-10-14 | 14.17 | $50.88 | 8444 |
| 2025-10-13 | 14.86 | $50.92 | 3800 |
| 2025-10-10 | 15.60 | $50.80 | 1800 |
| 2025-10-09 | 15.96 | $50.81 | 4000 |
| 2025-10-08 | 16.34 | $50.92 | 6900 |
| 2025-10-07 | 17.13 | $50.99 | 5236 |
| 2025-10-06 | 18.00 | $50.97 | 19326 |
| 2025-10-03 | 18.91 | $50.97 | 5700 |
| 2025-10-02 | 19.54 | $50.98 | 1341 |
| 2025-10-01 | 20.40 | $50.97 | 6304 |
| 2025-09-30 | 21.34 | $51.23 | 11010 |
| 2025-09-29 | 21.43 | $51.23 | 11441 |
| 2025-09-26 | 21.57 | $51.17 | 3003 |
| 2025-09-25 | 21.82 | $51.06 | 10700 |
| 2025-09-24 | 22.25 | $51.24 | 6300 |
| 2025-09-23 | 22.26 | $51.27 | 1314 |
| 2025-09-22 | 22.04 | $51.24 | 8114 |
| 2025-09-19 | 21.82 | $51.27 | 27419 |
| 2025-09-18 | 21.41 | $51.17 | 26321 |
| 2025-09-17 | 21.01 | $51.26 | 25700 |
| 2025-09-16 | 20.33 | $51.59 | 4738 |
| 2025-09-15 | 19.57 | $51.23 | 13907 |
| 2025-09-12 | 19.33 | $51.11 | 1800 |
| 2025-09-11 | 19.39 | $51.07 | 1547 |
| 2025-09-10 | 19.45 | $51.26 | 1900 |
| 2025-09-09 | 18.91 | $51.21 | 1642 |
| 2025-09-08 | 18.46 | $51.25 | 4347 |
| 2025-09-05 | 17.92 | $51.21 | 5700 |
| 2025-09-04 | 18.00 | $51.05 | 510 |
| 2025-09-03 | 18.58 | $50.93 | 6506 |
| 2025-09-02 | 19.45 | $50.83 | 3300 |
| 2025-08-29 | 20.37 | $51.17 | 631 |
| 2025-08-28 | 20.14 | $51.15 | 1239 |
| 2025-08-27 | 19.91 | $51.08 | 2200 |
| 2025-08-26 | 19.68 | $51.05 | 637 |
| 2025-08-25 | 19.73 | $51.02 | 400 |
| 2025-08-22 | 19.86 | $51.05 | 1200 |
| 2025-08-21 | 19.63 | $50.80 | 1100 |
| 2025-08-20 | 19.90 | $50.87 | 624 |
| 2025-08-19 | 19.66 | $50.85 | 924 |
| 2025-08-18 | 19.42 | $50.86 | 1918 |
| 2025-08-15 | 19.17 | $50.85 | 300 |
| 2025-08-14 | 19.69 | $50.86 | 2800 |
| 2025-08-13 | 20.24 | $50.92 | 8100 |
| 2025-08-12 | 20.82 | $50.80 | 4000 |
| 2025-08-11 | 21.05 | $50.77 | 1700 |
| 2025-08-08 | 21.56 | $50.76 | 747 |
| 2025-08-07 | 22.15 | $50.83 | 1806 |
| 2025-08-06 | 22.54 | $50.80 | 2200 |
| 2025-08-05 | 22.94 | $50.79 | 2700 |
| 2025-08-04 | 23.34 | $50.74 | 2600 |
| 2025-08-01 | 24.01 | $50.70 | 300 |
| 2025-07-31 | 24.48 | $50.75 | 1000 |
| 2025-07-30 | 24.51 | $50.75 | 700 |
| 2025-07-29 | 24.61 | $50.84 | 1413 |
| 2025-07-28 | 24.35 | $50.75 | 2114 |
| 2025-07-25 | 24.28 | $50.81 | 804 |
| 2025-07-24 | 23.76 | $50.72 | 602 |
| 2025-07-23 | 23.41 | $50.77 | 1405 |
| 2025-07-22 | 22.79 | $50.88 | 5100 |
| 2025-07-21 | 21.72 | $50.77 | 2000 |
| 2025-07-18 | 21.04 | $50.72 | 106 |
| 2025-07-17 | 20.58 | $50.62 | 100 |
| 2025-07-16 | 20.31 | $50.55 | 826 |
| 2025-07-15 | 20.13 | $50.47 | 1315 |
| 2025-07-14 | 19.97 | $50.54 | 231 |
| 2025-07-11 | 19.29 | $50.52 | 2100 |
| 2025-07-10 | 18.57 | $50.62 | 1100 |
| 2025-07-09 | 18.19 | $50.59 | 1412 |
| 2025-07-08 | 17.90 | $50.49 | 739 |
| 2025-07-07 | 17.60 | $50.55 | 3800 |
| 2025-07-03 | 17.55 | $50.59 | 549 |
| 2025-07-02 | 17.51 | $50.61 | 433 |
| 2025-07-01 | 17.24 | $50.60 | 3201 |
| 2025-06-30 | 17.01 | $50.88 | 1734 |
| 2025-06-27 | 15.97 | $50.79 | 822 |
| 2025-06-26 | 15.07 | $50.79 | 314 |
| 2025-06-25 | 14.15 | $50.69 | 100 |
| 2025-06-24 | 13.42 | $50.65 | 1407 |
| 2025-06-23 | 12.72 | $50.50 | 1800 |
| 2025-06-20 | 12.15 | $50.39 | 2100 |
| 2025-06-18 | 11.66 | $50.31 | 246 |
| 2025-06-17 | 11.37 | $50.26 | 2100 |
| 2025-06-16 | 11.27 | $50.48 | 1600 |
| 2025-06-13 | 11.17 | $50.26 | 502 |
| 2025-06-12 | 11.45 | $50.38 | 1000 |
| 2025-06-11 | 11.45 | $50.31 | 1405 |
| 2025-06-10 | 11.57 | $50.21 | 706 |
| 2025-06-09 | 11.88 | $50.16 | 1400 |
| 2025-06-06 | 12.34 | $50.04 | 1100 |
| 2025-06-05 | 12.98 | $50.18 | 1200 |
| 2025-06-04 | 13.36 | $50.25 | 1100 |
| 2025-06-03 | 13.62 | $50.07 | 100 |
| 2025-06-02 | 14.26 | $50.04 | 914 |
| 2025-05-30 | 14.93 | $50.33 | 144 |
| 2025-05-29 | 14.89 | $50.24 | 820 |
| 2025-05-28 | 14.90 | $50.15 | 22924 |
| 2025-05-27 | 15.18 | $50.15 | 600 |
| 2025-05-23 | 15.29 | $49.97 | 100 |
| 2025-05-22 | 15.82 | $49.96 | 2300 |
| 2025-05-21 | 16.39 | $49.88 | 441 |
| 2025-05-20 | 17.14 | $50.05 | 2900 |
| 2025-05-19 | 17.77 | $50.12 | 1336 |
| 2025-05-16 | 18.23 | $50.09 | 900 |
| 2025-05-15 | 18.81 | $50.11 | 308 |
| 2025-05-14 | 19.34 | $49.89 | 1625 |
| 2025-05-13 | 20.24 | $50.04 | 3107 |
| 2025-05-12 | 20.92 | $49.89 | 4729 |
| 2025-05-09 | 22.01 | $49.83 | 600 |
| 2025-05-08 | 23.13 | $49.82 | 3131 |
| 2025-05-07 | 24.31 | $50.01 | 4516 |
| 2025-05-06 | 25.50 | $49.81 | 5700 |
| 2025-05-05 | 26.59 | $49.78 | 3207 |
| 2025-05-02 | 27.73 | $49.80 | 1226 |
| 2025-05-01 | 28.83 | $49.82 | 12900 |
| 2025-04-30 | 30.13 | $50.19 | 2133 |
| 2025-04-29 | 31.43 | $50.18 | 27200 |
| 2025-04-28 | 32.82 | $49.96 | 15300 |
| 2025-04-25 | 34.50 | $50.03 | 8541 |
| 2025-04-24 | 36.27 | $49.77 | 13432 |
| 2025-04-23 | 37.66 | $49.52 | 2035 |
| 2025-04-22 | 38.92 | $49.47 | 7639 |
| 2025-04-21 | 40.25 | $49.52 | 87314 |
| 2025-04-17 | 41.40 | $49.45 | 1.1M |
| 2025-04-16 | 42.81 | $49.39 | 636 |
| 2025-04-15 | 44.19 | $49.39 | 1642 |
| 2025-04-14 | 45.65 | $49.15 | 500 |
| 2025-04-11 | 46.74 | $48.74 | 1800 |
| 2025-04-10 | 47.45 | $49.12 | 7600 |
| 2025-04-09 | 48.55 | $49.46 | 11313 |
| 2025-04-08 | 49.63 | $49.13 | 3900 |
| 2025-04-07 | 51.20 | $49.24 | 16346 |
| 2025-04-04 | 52.84 | $49.92 | 35300 |
| 2025-04-03 | 54.84 | $50.28 | 10500 |
| 2025-04-02 | 56.00 | $50.21 | 2449 |
| 2025-04-01 | 57.23 | $50.21 | 27400 |
| 2025-03-31 | 58.58 | $50.47 | 3233 |
| 2025-03-28 | 59.40 | $50.49 | 3800 |
| 2025-03-27 | 60.24 | $50.34 | 800 |
| 2025-03-26 | 61.30 | $50.36 | 5316 |
| 2025-03-25 | 62.38 | $50.50 | 2603 |
| 2025-03-24 | 63.19 | $50.43 | 2110 |
| 2025-03-21 | 64.14 | $50.51 | 2300 |
| 2025-03-20 | 64.95 | $50.53 | 1300 |
| 2025-03-19 | 65.80 | $50.51 | 500 |
| 2025-03-18 | 66.72 | $50.37 | 6700 |
| 2025-03-17 | 67.79 | $50.44 | 6227 |
| 2025-03-14 | 68.64 | $50.32 | 3910 |
| 2025-03-13 | 69.60 | $50.34 | 3306 |
| 2025-03-12 | 70.61 | $50.38 | 7634 |
| 2025-03-11 | 71.64 | $50.43 | 2100 |
| 2025-03-10 | 72.59 | $50.66 | 13044 |
| 2025-03-07 | 73.24 | $50.54 | 11600 |
| 2025-03-06 | 73.92 | $50.54 | 10443 |
| 2025-03-05 | 74.64 | $50.58 | 18347 |
| 2025-03-04 | 75.15 | $50.70 | 14211 |
| 2025-03-03 | 75.46 | $50.80 | 71300 |
| 2025-02-28 | 75.80 | $51.01 | 10000 |
| 2025-02-27 | 75.68 | $50.93 | 30429 |
| 2025-02-26 | 75.58 | $50.84 | 3609 |
| 2025-02-25 | 75.53 | $50.83 | 241 |
| 2025-02-24 | 75.49 | $50.66 | 116 |
| 2025-02-21 | 75.47 | $50.62 | 100 |
| 2025-02-20 | 75.47 | $50.61 | 3717 |
| 2025-02-19 | 75.46 | $50.48 | 1439 |
| 2025-02-18 | 75.49 | $50.53 | 3200 |
| 2025-02-14 | 75.46 | $50.53 | 100 |
| 2025-02-13 | 75.43 | $50.37 | 203 |
| 2025-02-12 | 75.43 | $50.21 | 2605 |
| 2025-02-11 | 75.46 | $50.34 | 100 |
| 2025-02-10 | 75.31 | $50.37 | 1946 |
| 2025-02-07 | 75.12 | $50.33 | 549 |
| 2025-02-06 | 74.91 | $50.42 | 601 |
| 2025-02-05 | 74.61 | $50.46 | 1600 |
| 2025-02-04 | 74.28 | $50.31 | 400 |
| 2025-02-03 | 73.94 | $50.23 | 700 |
| 2025-01-31 | 73.59 | $50.60 | 2943 |
| 2025-01-30 | 72.86 | $50.66 | 517 |
| 2025-01-29 | 72.05 | $50.59 | 603 |
| 2025-01-28 | 71.21 | $50.60 | 100 |
| 2025-01-27 | 70.30 | $50.57 | 200 |
| 2025-01-24 | 69.35 | $50.42 | 4900 |
| 2025-01-23 | 68.35 | $50.36 | 527 |
| 2025-01-22 | 67.30 | $50.33 | 100 |
| 2025-01-21 | 66.20 | $50.36 | 100 |
| 2025-01-17 | 65.02 | $50.27 | 314 |
| 2025-01-16 | 63.77 | $50.27 | 300 |
| 2025-01-15 | 62.47 | $50.24 | 838 |
| 2025-01-14 | 61.08 | $49.93 | 2222 |
| 2025-01-13 | 59.64 | $49.82 | 100 |
| 2025-01-10 | 58.12 | $49.81 | 18624 |
| 2025-01-08 | 56.52 | $50.09 | 800 |
| 2025-01-07 | 54.71 | $50.11 | 3144 |
| 2025-01-06 | 52.78 | $50.33 | 200 |
| 2025-01-03 | 50.66 | $50.23 | 300 |
| 2025-01-02 | 48.43 | $50.11 | 300 |
| 2024-12-31 | 46.08 | $50.12 | 1400 |
| 2024-12-30 | 43.61 | $50.14 | 200 |
| 2024-12-27 | 41.00 | $50.10 | 100 |
| 2024-12-26 | 38.26 | $50.12 | 635 |
| 2024-12-24 | 35.36 | $50.03 | 900 |
| 2024-12-23 | 32.31 | $50.24 | 1216 |
| 2024-12-20 | 29.09 | $50.31 | 200 |
| 2024-12-19 | 25.62 | $50.24 | 500 |
| 2024-12-18 | 21.96 | $50.25 | 106 |
| 2024-12-17 | 18.11 | $50.53 | 426 |
| 2024-12-16 | 13.99 | $50.51 | 224 |
| 2024-12-13 | 9.65 | $50.48 | 3038 |
| 2024-12-12 | 5.09 | $50.64 | 468500 |
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