Is Nebius Group N.V. (NBIS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nebius Group N.V. (NBIS) research center and poll results.
NASDAQ : NBIS
Nebius Group N.V.
$184.695 USD
-$14.81 (-7.43%)
- Volume
- 3.86M
- Average Volume
- 17.32M
- Market Capitalization
- $44.33B
- P/E Ratio
- 54.46
- Dividend Yield
- 0.00%
- Price Target
- $199.00
- Year High
- $299.86
- Year Low
- $49.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $8.33
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
235.30
2026-07-16
Close Price
$176.16
Vol: 8.8M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.85
Average
84.03
Maximum
252.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 235.30 | $176.16 | 8.8M |
| 2026-07-15 | 239.75 | $199.51 | 18.8M |
| 2026-07-14 | 242.77 | $194.09 | 17.9M |
| 2026-07-13 | 244.69 | $210.51 | 10.8M |
| 2026-07-10 | 245.27 | $219.65 | 11.5M |
| 2026-07-09 | 244.88 | $216.20 | 14.0M |
| 2026-07-08 | 245.07 | $216.48 | 17.9M |
| 2026-07-07 | 245.15 | $195.19 | 17.2M |
| 2026-07-06 | 246.78 | $213.02 | 14.9M |
| 2026-07-02 | 249.11 | $215.62 | 24.9M |
| 2026-07-01 | 250.91 | $229.18 | 30.7M |
| 2026-06-30 | 252.48 | $276.17 | 12.9M |
| 2026-06-29 | 251.90 | $261.15 | 14.3M |
| 2026-06-26 | 250.40 | $240.30 | 13.2M |
| 2026-06-25 | 249.70 | $256.63 | 14.5M |
| 2026-06-24 | 247.29 | $259.66 | 15.3M |
| 2026-06-23 | 244.71 | $275.25 | 18.8M |
| 2026-06-22 | 241.68 | $283.61 | 14.7M |
| 2026-06-18 | 238.50 | $286.69 | 36.6M |
| 2026-06-17 | 233.76 | $280.91 | 24.4M |
| 2026-06-16 | 229.60 | $265.10 | 14.6M |
| 2026-06-15 | 226.34 | $260.07 | 16.7M |
| 2026-06-12 | 224.33 | $232.36 | 17.2M |
| 2026-06-11 | 223.77 | $222.24 | 14.3M |
| 2026-06-10 | 223.02 | $211.69 | 15.4M |
| 2026-06-09 | 221.39 | $220.12 | 22.7M |
| 2026-06-08 | 219.69 | $218.00 | 14.0M |
| 2026-06-05 | 217.64 | $227.81 | 20.9M |
| 2026-06-04 | 215.49 | $259.67 | 12.3M |
| 2026-06-03 | 212.26 | $251.68 | 11.5M |
| 2026-06-02 | 208.47 | $260.58 | 14.0M |
| 2026-06-01 | 204.27 | $264.51 | 24.2M |
| 2026-05-29 | 198.76 | $231.09 | 23.7M |
| 2026-05-28 | 194.12 | $226.34 | 26.0M |
| 2026-05-27 | 189.86 | $208.37 | 14.0M |
| 2026-05-26 | 186.22 | $208.06 | 11.3M |
| 2026-05-22 | 183.07 | $214.77 | 10.6M |
| 2026-05-21 | 179.69 | $219.93 | 23.0M |
| 2026-05-20 | 176.54 | $191.82 | 13.1M |
| 2026-05-19 | 174.76 | $197.73 | 16.8M |
| 2026-05-18 | 172.70 | $199.86 | 21.1M |
| 2026-05-15 | 170.66 | $219.94 | 22.9M |
| 2026-05-14 | 167.52 | $221.15 | 29.7M |
| 2026-05-13 | 164.73 | $207.27 | 38.8M |
| 2026-05-12 | 162.71 | $179.11 | 11.7M |
| 2026-05-11 | 161.85 | $186.10 | 14.1M |
| 2026-05-08 | 160.27 | $177.05 | 12.9M |
| 2026-05-07 | 158.67 | $184.77 | 19.2M |
| 2026-05-06 | 156.25 | $195.09 | 19.3M |
| 2026-05-05 | 152.74 | $175.92 | 11.8M |
| 2026-05-04 | 149.82 | $176.42 | 24.8M |
| 2026-05-01 | 146.62 | $154.49 | 15.9M |
| 2026-04-30 | 144.34 | $138.23 | 12.7M |
| 2026-04-29 | 142.53 | $141.19 | 15.0M |
| 2026-04-28 | 140.65 | $135.51 | 16.0M |
| 2026-04-27 | 138.49 | $144.96 | 14.1M |
| 2026-04-24 | 136.28 | $147.16 | 18.4M |
| 2026-04-23 | 134.23 | $157.08 | 14.0M |
| 2026-04-22 | 132.13 | $156.14 | 12.9M |
| 2026-04-21 | 130.06 | $156.55 | 10.1M |
| 2026-04-20 | 127.94 | $159.16 | 13.0M |
| 2026-04-17 | 125.87 | $157.14 | 17.2M |
| 2026-04-16 | 124.09 | $165.34 | 13.9M |
| 2026-04-15 | 121.75 | $166.77 | 14.4M |
| 2026-04-14 | 119.23 | $161.94 | 22.0M |
| 2026-04-13 | 117.62 | $154.56 | 23.4M |
| 2026-04-10 | 115.54 | $144.97 | 25.8M |
| 2026-04-09 | 113.69 | $136.33 | 20.4M |
| 2026-04-08 | 112.48 | $125.00 | 18.7M |
| 2026-04-07 | 111.05 | $117.40 | 13.1M |
| 2026-04-06 | 109.93 | $112.54 | 10.9M |
| 2026-04-02 | 108.77 | $108.82 | 13.7M |
| 2026-04-01 | 108.11 | $101.95 | 14.9M |
| 2026-03-31 | 107.90 | $103.76 | 21.5M |
| 2026-03-30 | 107.05 | $92.26 | 16.7M |
| 2026-03-27 | 106.99 | $100.82 | 11.6M |
| 2026-03-26 | 106.51 | $105.97 | 13.4M |
| 2026-03-25 | 106.45 | $115.09 | 12.1M |
| 2026-03-24 | 106.00 | $114.91 | 11.9M |
| 2026-03-23 | 105.39 | $114.15 | 13.5M |
| 2026-03-20 | 104.71 | $117.62 | 17.4M |
| 2026-03-19 | 103.72 | $121.52 | 14.6M |
| 2026-03-18 | 103.03 | $118.56 | 35.8M |
| 2026-03-17 | 102.19 | $116.33 | 57.2M |
| 2026-03-16 | 101.25 | $129.85 | 34.7M |
| 2026-03-13 | 99.66 | $112.95 | 15.4M |
| 2026-03-12 | 98.50 | $108.04 | 13.3M |
| 2026-03-11 | 97.53 | $112.00 | 34.8M |
| 2026-03-10 | 96.52 | $96.43 | 7.1M |
| 2026-03-09 | 96.34 | $94.94 | 10.0M |
| 2026-03-06 | 95.90 | $89.33 | 7.8M |
| 2026-03-05 | 95.12 | $95.65 | 8.8M |
| 2026-03-04 | 94.46 | $97.78 | 13.0M |
| 2026-03-03 | 94.07 | $86.80 | 10.2M |
| 2026-03-02 | 94.14 | $91.01 | 11.0M |
| 2026-02-27 | 93.85 | $91.19 | 22.9M |
| 2026-02-26 | 94.03 | $104.88 | 8.5M |
| 2026-02-25 | 93.81 | $106.12 | 8.7M |
| 2026-02-24 | 93.40 | $102.58 | 7.4M |
| 2026-02-23 | 92.84 | $100.61 | 8.9M |
| 2026-02-20 | 92.54 | $97.92 | 17.3M |
| 2026-02-19 | 92.48 | $107.61 | 17.3M |
| 2026-02-18 | 92.04 | $101.80 | 13.1M |
| 2026-02-17 | 91.92 | $97.52 | 11.7M |
| 2026-02-13 | 92.48 | $98.01 | 20.5M |
| 2026-02-12 | 92.77 | $89.73 | 25.7M |
| 2026-02-11 | 93.39 | $88.61 | 13.9M |
| 2026-02-10 | 94.23 | $91.79 | 10.4M |
| 2026-02-09 | 95.00 | $92.88 | 13.2M |
| 2026-02-06 | 95.26 | $86.10 | 16.9M |
| 2026-02-05 | 95.82 | $73.87 | 17.4M |
| 2026-02-04 | 96.93 | $82.39 | 16.0M |
| 2026-02-03 | 97.83 | $89.95 | 9.7M |
| 2026-02-02 | 97.97 | $88.16 | 10.5M |
| 2026-01-30 | 98.06 | $85.19 | 18.2M |
| 2026-01-29 | 97.99 | $94.91 | 13.3M |
| 2026-01-28 | 97.50 | $100.43 | 11.8M |
| 2026-01-27 | 96.78 | $97.87 | 11.7M |
| 2026-01-26 | 96.27 | $91.46 | 14.7M |
| 2026-01-23 | 96.25 | $94.50 | 10.1M |
| 2026-01-22 | 96.03 | $96.85 | 10.2M |
| 2026-01-21 | 95.84 | $98.87 | 15.5M |
| 2026-01-20 | 95.37 | $99.29 | 16.8M |
| 2026-01-16 | 94.31 | $108.73 | 15.7M |
| 2026-01-15 | 92.65 | $103.89 | 11.2M |
| 2026-01-14 | 91.50 | $101.98 | 10.5M |
| 2026-01-13 | 90.46 | $105.43 | 10.4M |
| 2026-01-12 | 89.57 | $107.33 | 16.0M |
| 2026-01-09 | 88.92 | $97.93 | 11.7M |
| 2026-01-08 | 88.70 | $97.30 | 13.0M |
| 2026-01-07 | 88.66 | $96.21 | 10.2M |
| 2026-01-06 | 88.87 | $100.24 | 18.7M |
| 2026-01-05 | 88.76 | $92.83 | 10.0M |
| 2026-01-02 | 89.25 | $89.95 | 9.1M |
| 2025-12-31 | 89.70 | $83.71 | 7.1M |
| 2025-12-30 | 90.34 | $85.17 | 5.8M |
| 2025-12-29 | 91.09 | $86.04 | 8.1M |
| 2025-12-26 | 91.53 | $87.59 | 6.2M |
| 2025-12-24 | 91.89 | $91.13 | 3.3M |
| 2025-12-23 | 91.77 | $90.03 | 8.9M |
| 2025-12-22 | 91.87 | $93.23 | 11.3M |
| 2025-12-19 | 91.37 | $89.46 | 17.6M |
| 2025-12-18 | 91.13 | $78.09 | 10.3M |
| 2025-12-17 | 91.98 | $75.45 | 17.1M |
| 2025-12-16 | 92.73 | $80.95 | 13.8M |
| 2025-12-15 | 92.98 | $81.14 | 17.1M |
| 2025-12-12 | 93.10 | $87.69 | 15.0M |
| 2025-12-11 | 93.15 | $94.28 | 11.9M |
| 2025-12-10 | 93.15 | $93.59 | 10.1M |
| 2025-12-09 | 93.58 | $96.41 | 10.1M |
| 2025-12-08 | 94.26 | $100.33 | 8.7M |
| 2025-12-05 | 94.81 | $98.04 | 13.0M |
| 2025-12-04 | 95.38 | $102.80 | 11.2M |
| 2025-12-03 | 96.09 | $98.92 | 11.3M |
| 2025-12-02 | 96.67 | $96.45 | 11.3M |
| 2025-12-01 | 97.87 | $100.15 | 14.5M |
| 2025-11-28 | 99.40 | $94.87 | 6.0M |
| 2025-11-26 | 100.87 | $94.69 | 13.5M |
| 2025-11-25 | 102.39 | $88.88 | 15.0M |
| 2025-11-24 | 104.04 | $91.90 | 51.1M |
| 2025-11-21 | 105.71 | $83.26 | 35.0M |
| 2025-11-20 | 107.41 | $84.64 | 35.8M |
| 2025-11-19 | 108.49 | $95.07 | 22.0M |
| 2025-11-18 | 108.67 | $90.54 | 26.7M |
| 2025-11-17 | 109.35 | $85.98 | 23.5M |
| 2025-11-14 | 110.51 | $83.54 | 31.9M |
| 2025-11-13 | 112.00 | $88.63 | 41.8M |
| 2025-11-12 | 113.72 | $94.36 | 35.9M |
| 2025-11-11 | 115.29 | $102.22 | 45.3M |
| 2025-11-10 | 116.59 | $109.95 | 21.4M |
| 2025-11-07 | 117.87 | $111.28 | 17.6M |
| 2025-11-06 | 118.78 | $109.44 | 17.3M |
| 2025-11-05 | 119.94 | $117.00 | 14.0M |
| 2025-11-04 | 120.19 | $110.54 | 17.8M |
| 2025-11-03 | 120.55 | $120.47 | 17.2M |
| 2025-10-31 | 120.77 | $130.82 | 13.4M |
| 2025-10-30 | 120.63 | $124.18 | 12.2M |
| 2025-10-29 | 120.72 | $125.10 | 14.0M |
| 2025-10-28 | 120.24 | $121.83 | 13.5M |
| 2025-10-27 | 119.76 | $125.43 | 16.8M |
| 2025-10-24 | 119.00 | $117.26 | 17.4M |
| 2025-10-23 | 118.52 | $106.16 | 15.8M |
| 2025-10-22 | 118.61 | $98.62 | 26.6M |
| 2025-10-21 | 119.34 | $104.28 | 18.5M |
| 2025-10-20 | 119.52 | $109.00 | 17.8M |
| 2025-10-17 | 119.40 | $113.44 | 21.4M |
| 2025-10-16 | 118.69 | $123.04 | 14.2M |
| 2025-10-15 | 117.25 | $125.83 | 11.7M |
| 2025-10-14 | 115.66 | $128.15 | 13.1M |
| 2025-10-13 | 113.72 | $135.46 | 12.8M |
| 2025-10-10 | 111.50 | $129.58 | 28.3M |
| 2025-10-09 | 109.54 | $132.64 | 18.1M |
| 2025-10-08 | 107.37 | $122.00 | 18.0M |
| 2025-10-07 | 105.94 | $117.70 | 19.6M |
| 2025-10-06 | 104.84 | $124.94 | 16.3M |
| 2025-10-03 | 101.79 | $127.98 | 21.4M |
| 2025-10-02 | 98.67 | $125.87 | 26.9M |
| 2025-10-01 | 95.62 | $115.61 | 12.0M |
| 2025-09-30 | 93.12 | $112.27 | 20.4M |
| 2025-09-29 | 90.80 | $110.22 | 12.1M |
| 2025-09-26 | 88.70 | $107.70 | 14.9M |
| 2025-09-25 | 86.92 | $107.94 | 19.7M |
| 2025-09-24 | 85.03 | $113.23 | 25.3M |
| 2025-09-23 | 82.89 | $107.80 | 16.7M |
| 2025-09-22 | 81.00 | $106.60 | 24.4M |
| 2025-09-19 | 79.12 | $99.31 | 18.6M |
| 2025-09-18 | 77.46 | $94.12 | 18.1M |
| 2025-09-17 | 76.13 | $94.08 | 24.5M |
| 2025-09-16 | 74.78 | $89.43 | 11.7M |
| 2025-09-15 | 73.94 | $90.96 | 19.4M |
| 2025-09-12 | 72.97 | $90.41 | 22.8M |
| 2025-09-11 | 71.88 | $89.19 | 37.6M |
| 2025-09-10 | 70.95 | $93.39 | 44.7M |
| 2025-09-09 | 70.04 | $95.72 | 88.4M |
| 2025-09-08 | 68.77 | $64.06 | 23.1M |
| 2025-09-05 | 69.01 | $65.47 | 5.8M |
| 2025-09-04 | 69.00 | $64.91 | 5.5M |
| 2025-09-03 | 68.51 | $65.65 | 6.5M |
| 2025-09-02 | 67.98 | $65.72 | 9.3M |
| 2025-08-29 | 67.41 | $68.32 | 7.6M |
| 2025-08-28 | 66.59 | $72.04 | 8.9M |
| 2025-08-27 | 65.71 | $70.10 | 6.5M |
| 2025-08-26 | 64.77 | $70.48 | 7.5M |
| 2025-08-25 | 63.77 | $70.02 | 7.9M |
| 2025-08-22 | 62.90 | $68.98 | 11.0M |
| 2025-08-21 | 62.02 | $66.18 | 8.0M |
| 2025-08-20 | 61.32 | $67.47 | 14.2M |
| 2025-08-19 | 60.54 | $67.19 | 12.3M |
| 2025-08-18 | 59.73 | $72.54 | 10.0M |
| 2025-08-15 | 58.72 | $71.62 | 9.2M |
| 2025-08-14 | 57.78 | $68.46 | 13.1M |
| 2025-08-13 | 57.04 | $70.63 | 18.7M |
| 2025-08-12 | 56.18 | $75.33 | 16.2M |
| 2025-08-11 | 55.09 | $70.24 | 21.6M |
| 2025-08-08 | 54.17 | $68.78 | 18.5M |
| 2025-08-07 | 52.95 | $65.31 | 44.1M |
| 2025-08-06 | 52.00 | $55.09 | 9.7M |
| 2025-08-05 | 51.55 | $55.17 | 8.6M |
| 2025-08-04 | 51.15 | $54.17 | 7.1M |
| 2025-08-01 | 50.83 | $52.00 | 11.7M |
| 2025-07-31 | 50.75 | $54.43 | 22.9M |
| 2025-07-30 | 50.52 | $51.29 | 8.0M |
| 2025-07-29 | 50.47 | $50.40 | 10.6M |
| 2025-07-28 | 50.72 | $52.75 | 8.6M |
| 2025-07-25 | 50.67 | $51.37 | 6.2M |
| 2025-07-24 | 50.74 | $52.16 | 7.2M |
| 2025-07-23 | 50.55 | $51.88 | 7.3M |
| 2025-07-22 | 50.51 | $51.01 | 9.9M |
| 2025-07-21 | 50.33 | $52.37 | 19.8M |
| 2025-07-18 | 50.11 | $52.79 | 9.6M |
| 2025-07-17 | 49.89 | $53.69 | 10.9M |
| 2025-07-16 | 49.62 | $53.31 | 11.1M |
| 2025-07-15 | 49.48 | $53.53 | 18.5M |
| 2025-07-14 | 49.16 | $51.95 | 24.4M |
| 2025-07-11 | 49.08 | $44.30 | 9.2M |
| 2025-07-10 | 49.39 | $46.43 | 8.5M |
| 2025-07-09 | 49.69 | $46.05 | 10.1M |
| 2025-07-08 | 50.02 | $47.10 | 8.4M |
| 2025-07-07 | 50.08 | $47.84 | 9.4M |
| 2025-07-03 | 50.00 | $50.25 | 5.1M |
| 2025-07-02 | 49.46 | $49.97 | 8.2M |
| 2025-07-01 | 48.82 | $50.31 | 14.3M |
| 2025-06-30 | 48.11 | $55.33 | 13.9M |
| 2025-06-27 | 47.18 | $51.84 | 9.0M |
| 2025-06-26 | 46.49 | $52.60 | 11.5M |
| 2025-06-25 | 45.84 | $48.52 | 14.1M |
| 2025-06-24 | 45.41 | $51.02 | 18.1M |
| 2025-06-23 | 44.78 | $47.48 | 12.4M |
| 2025-06-20 | 44.30 | $47.97 | 12.7M |
| 2025-06-18 | 43.85 | $48.32 | 11.0M |
| 2025-06-17 | 43.39 | $48.33 | 11.5M |
| 2025-06-16 | 42.85 | $50.46 | 14.5M |
| 2025-06-13 | 42.19 | $47.13 | 14.3M |
| 2025-06-12 | 41.63 | $50.28 | 12.6M |
| 2025-06-11 | 40.92 | $50.57 | 14.4M |
| 2025-06-10 | 40.15 | $52.51 | 21.9M |
| 2025-06-09 | 39.20 | $52.58 | 33.8M |
| 2025-06-06 | 37.98 | $48.28 | 20.0M |
| 2025-06-05 | 36.98 | $46.30 | 59.1M |
| 2025-06-04 | 36.03 | $39.39 | 14.7M |
| 2025-06-03 | 35.32 | $37.27 | 12.1M |
| 2025-06-02 | 34.64 | $36.02 | 17.3M |
| 2025-05-30 | 34.11 | $36.75 | 8.1M |
| 2025-05-29 | 33.47 | $38.04 | 11.2M |
| 2025-05-28 | 32.71 | $39.60 | 7.8M |
| 2025-05-27 | 31.92 | $39.82 | 9.2M |
| 2025-05-23 | 31.13 | $38.59 | 10.4M |
| 2025-05-22 | 30.43 | $37.80 | 10.9M |
| 2025-05-21 | 29.76 | $38.92 | 17.3M |
| 2025-05-20 | 28.96 | $39.14 | 31.1M |
| 2025-05-19 | 28.10 | $37.56 | 11.0M |
| 2025-05-16 | 27.26 | $37.32 | 16.6M |
| 2025-05-15 | 26.47 | $35.79 | 11.2M |
| 2025-05-14 | 25.73 | $36.12 | 12.5M |
| 2025-05-13 | 24.99 | $35.27 | 13.9M |
| 2025-05-12 | 24.27 | $33.34 | 16.3M |
| 2025-05-09 | 23.67 | $28.27 | 8.5M |
| 2025-05-08 | 23.31 | $28.22 | 6.9M |
| 2025-05-07 | 23.07 | $27.45 | 17.9M |
| 2025-05-06 | 22.70 | $25.04 | 6.0M |
| 2025-05-05 | 22.51 | $23.80 | 4.6M |
| 2025-05-02 | 22.33 | $25.40 | 6.1M |
| 2025-05-01 | 22.15 | $23.93 | 7.5M |
| 2025-04-30 | 22.17 | $22.73 | 6.1M |
| 2025-04-29 | 22.17 | $23.86 | 3.4M |
| 2025-04-28 | 22.03 | $24.11 | 3.6M |
| 2025-04-25 | 21.94 | $24.48 | 5.8M |
| 2025-04-24 | 21.99 | $24.46 | 5.6M |
| 2025-04-23 | 22.00 | $22.96 | 7.9M |
| 2025-04-22 | 22.21 | $21.86 | 4.7M |
| 2025-04-21 | 22.58 | $20.72 | 4.3M |
| 2025-04-17 | 22.89 | $21.53 | 4.0M |
| 2025-04-16 | 23.13 | $21.08 | 4.5M |
| 2025-04-15 | 23.45 | $21.33 | 4.7M |
| 2025-04-14 | 23.67 | $20.73 | 6.1M |
| 2025-04-11 | 24.05 | $21.51 | 5.5M |
| 2025-04-10 | 24.41 | $21.04 | 8.7M |
| 2025-04-09 | 24.66 | $23.46 | 17.7M |
| 2025-04-08 | 24.91 | $20.06 | 11.1M |
| 2025-04-07 | 25.18 | $21.05 | 12.7M |
| 2025-04-04 | 25.44 | $20.29 | 14.1M |
| 2025-04-03 | 25.82 | $21.77 | 11.7M |
| 2025-04-02 | 26.08 | $24.45 | 18.9M |
| 2025-04-01 | 26.36 | $22.69 | 15.3M |
| 2025-03-31 | 26.71 | $21.11 | 13.8M |
| 2025-03-28 | 27.06 | $22.31 | 24.9M |
| 2025-03-27 | 27.57 | $25.41 | 15.9M |
| 2025-03-26 | 27.90 | $24.71 | 20.0M |
| 2025-03-25 | 28.46 | $27.17 | 10.5M |
| 2025-03-24 | 28.81 | $29.19 | 10.0M |
| 2025-03-21 | 29.17 | $26.98 | 6.9M |
| 2025-03-20 | 29.81 | $26.18 | 9.9M |
| 2025-03-19 | 30.81 | $27.58 | 10.2M |
| 2025-03-18 | 31.67 | $25.67 | 9.8M |
| 2025-03-17 | 32.79 | $28.29 | 8.3M |
| 2025-03-14 | 33.60 | $28.75 | 10.6M |
| 2025-03-13 | 34.25 | $26.17 | 9.2M |
| 2025-03-12 | 34.91 | $28.40 | 19.3M |
| 2025-03-11 | 35.56 | $25.45 | 12.6M |
| 2025-03-10 | 36.34 | $26.21 | 15.9M |
| 2025-03-07 | 36.93 | $27.99 | 11.1M |
| 2025-03-06 | 37.26 | $26.80 | 17.6M |
| 2025-03-05 | 37.62 | $30.17 | 12.9M |
| 2025-03-04 | 37.83 | $29.61 | 18.5M |
| 2025-03-03 | 38.02 | $28.10 | 18.1M |
| 2025-02-28 | 38.25 | $32.49 | 11.7M |
| 2025-02-27 | 38.21 | $32.05 | 16.7M |
| 2025-02-26 | 38.09 | $35.98 | 12.4M |
| 2025-02-25 | 37.80 | $34.21 | 14.8M |
| 2025-02-24 | 37.39 | $36.22 | 21.8M |
| 2025-02-21 | 37.67 | $39.84 | 22.1M |
| 2025-02-20 | 37.61 | $46.25 | 36.5M |
| 2025-02-19 | 37.27 | $44.83 | 18.3M |
| 2025-02-18 | 36.91 | $48.07 | 28.1M |
| 2025-02-14 | 36.31 | $44.49 | 35.1M |
| 2025-02-13 | 35.96 | $41.70 | 8.2M |
| 2025-02-12 | 35.73 | $39.30 | 9.1M |
| 2025-02-11 | 35.61 | $41.42 | 9.5M |
| 2025-02-10 | 35.32 | $40.97 | 12.6M |
| 2025-02-07 | 34.93 | $38.13 | 17.5M |
| 2025-02-06 | 34.56 | $34.55 | 8.7M |
| 2025-02-05 | 34.41 | $33.93 | 6.6M |
| 2025-02-04 | 34.28 | $34.50 | 7.7M |
| 2025-02-03 | 34.11 | $33.31 | 11.4M |
| 2025-01-31 | 33.97 | $32.66 | 11.6M |
| 2025-01-30 | 33.72 | $31.80 | 11.8M |
| 2025-01-29 | 33.48 | $29.73 | 13.0M |
| 2025-01-28 | 33.36 | $30.09 | 22.1M |
| 2025-01-27 | 33.26 | $26.08 | 44.5M |
| 2025-01-24 | 33.37 | $41.69 | 14.1M |
| 2025-01-23 | 32.71 | $38.64 | 7.6M |
| 2025-01-22 | 32.12 | $39.52 | 10.3M |
| 2025-01-21 | 31.49 | $37.60 | 6.5M |
| 2025-01-17 | 30.97 | $36.04 | 5.0M |
| 2025-01-16 | 30.63 | $37.59 | 5.6M |
| 2025-01-15 | 30.42 | $37.02 | 10.1M |
| 2025-01-14 | 30.11 | $36.89 | 10.0M |
| 2025-01-13 | 29.83 | $35.72 | 11.2M |
| 2025-01-10 | 29.69 | $33.18 | 7.2M |
| 2025-01-08 | 29.71 | $30.74 | 4.2M |
| 2025-01-07 | 29.77 | $31.54 | 8.4M |
| 2025-01-06 | 30.03 | $31.22 | 5.8M |
| 2025-01-03 | 30.03 | $31.18 | 4.4M |
| 2025-01-02 | 30.09 | $30.51 | 6.8M |
| 2024-12-31 | 30.03 | $27.70 | 3.8M |
| 2024-12-30 | 29.93 | $26.92 | 3.1M |
| 2024-12-27 | 29.68 | $27.31 | 5.4M |
| 2024-12-26 | 29.39 | $28.06 | 3.0M |
| 2024-12-24 | 29.09 | $28.25 | 3.0M |
| 2024-12-23 | 28.86 | $28.64 | 5.6M |
| 2024-12-20 | 28.60 | $26.71 | 5.6M |
| 2024-12-19 | 28.36 | $27.05 | 6.8M |
| 2024-12-18 | 28.04 | $27.09 | 8.8M |
| 2024-12-17 | 27.72 | $29.34 | 7.6M |
| 2024-12-16 | 27.18 | $33.40 | 7.6M |
| 2024-12-13 | 26.39 | $30.75 | 7.2M |
| 2024-12-12 | 25.75 | $31.33 | 5.7M |
| 2024-12-11 | 25.11 | $32.78 | 6.0M |
| 2024-12-10 | 24.46 | $33.70 | 10.0M |
| 2024-12-09 | 23.82 | $31.96 | 16.7M |
| 2024-12-06 | 23.22 | $36.77 | 14.7M |
| 2024-12-05 | 22.41 | $31.16 | 10.4M |
| 2024-12-04 | 21.82 | $32.31 | 24.0M |
| 2024-12-03 | 21.15 | $29.33 | 22.3M |
| 2024-12-02 | 20.72 | $25.75 | 17.1M |
| 2024-11-29 | 20.44 | $21.99 | 2.9M |
| 2024-11-27 | 20.41 | $21.43 | 2.6M |
| 2024-11-26 | 20.44 | $22.12 | 2.4M |
| 2024-11-25 | 20.52 | $23.49 | 6.1M |
| 2024-11-22 | 20.53 | $23.49 | 4.3M |
| 2024-11-21 | 20.34 | $22.00 | 3.6M |
| 2024-11-20 | 20.12 | $20.58 | 3.9M |
| 2024-11-19 | 19.95 | $20.65 | 4.8M |
| 2024-11-18 | 19.85 | $18.52 | 1.8M |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
219.96
2026-07-16
Close Price
$176.16
Vol: 8.8M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.57
Average
83.95
Maximum
251.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 219.96 | $176.16 | 8.8M |
| 2026-07-15 | 224.57 | $199.51 | 18.8M |
| 2026-07-14 | 227.20 | $194.09 | 17.9M |
| 2026-07-13 | 230.69 | $210.51 | 10.8M |
| 2026-07-10 | 232.81 | $219.65 | 11.5M |
| 2026-07-09 | 234.20 | $216.20 | 14.0M |
| 2026-07-08 | 236.09 | $216.48 | 17.9M |
| 2026-07-07 | 238.16 | $195.19 | 17.2M |
| 2026-07-06 | 242.68 | $213.02 | 14.9M |
| 2026-07-02 | 245.80 | $215.62 | 24.9M |
| 2026-07-01 | 248.98 | $229.18 | 30.7M |
| 2026-06-30 | 251.06 | $276.17 | 12.9M |
| 2026-06-29 | 248.42 | $261.15 | 14.3M |
| 2026-06-26 | 247.08 | $240.30 | 13.2M |
| 2026-06-25 | 247.79 | $256.63 | 14.5M |
| 2026-06-24 | 246.86 | $259.66 | 15.3M |
| 2026-06-23 | 245.52 | $275.25 | 18.8M |
| 2026-06-22 | 242.39 | $283.61 | 14.7M |
| 2026-06-18 | 238.05 | $286.69 | 36.6M |
| 2026-06-17 | 232.93 | $280.91 | 24.4M |
| 2026-06-16 | 227.88 | $265.10 | 14.6M |
| 2026-06-15 | 223.96 | $260.07 | 16.7M |
| 2026-06-12 | 220.16 | $232.36 | 17.2M |
| 2026-06-11 | 218.87 | $222.24 | 14.3M |
| 2026-06-10 | 218.52 | $211.69 | 15.4M |
| 2026-06-09 | 219.24 | $220.12 | 22.7M |
| 2026-06-08 | 219.14 | $218.00 | 14.0M |
| 2026-06-05 | 219.26 | $227.81 | 20.9M |
| 2026-06-04 | 218.36 | $259.67 | 12.3M |
| 2026-06-03 | 214.02 | $251.68 | 11.5M |
| 2026-06-02 | 210.05 | $260.58 | 14.0M |
| 2026-06-01 | 204.73 | $264.51 | 24.2M |
| 2026-05-29 | 198.44 | $231.09 | 23.7M |
| 2026-05-28 | 195.00 | $226.34 | 26.0M |
| 2026-05-27 | 191.71 | $208.37 | 14.0M |
| 2026-05-26 | 189.95 | $208.06 | 11.3M |
| 2026-05-22 | 188.05 | $214.77 | 10.6M |
| 2026-05-21 | 185.23 | $219.93 | 23.0M |
| 2026-05-20 | 181.58 | $191.82 | 13.1M |
| 2026-05-19 | 180.50 | $197.73 | 16.8M |
| 2026-05-18 | 178.69 | $199.86 | 21.1M |
| 2026-05-15 | 176.46 | $219.94 | 22.9M |
| 2026-05-14 | 171.88 | $221.15 | 29.7M |
| 2026-05-13 | 166.70 | $207.27 | 38.8M |
| 2026-05-12 | 162.43 | $179.11 | 11.7M |
| 2026-05-11 | 160.67 | $186.10 | 14.1M |
| 2026-05-08 | 158.00 | $177.05 | 12.9M |
| 2026-05-07 | 155.99 | $184.77 | 19.2M |
| 2026-05-06 | 152.96 | $195.09 | 19.3M |
| 2026-05-05 | 148.53 | $175.92 | 11.8M |
| 2026-05-04 | 145.64 | $176.42 | 24.8M |
| 2026-05-01 | 142.40 | $154.49 | 15.9M |
| 2026-04-30 | 141.13 | $138.23 | 12.7M |
| 2026-04-29 | 141.43 | $141.19 | 15.0M |
| 2026-04-28 | 141.46 | $135.51 | 16.0M |
| 2026-04-27 | 142.09 | $144.96 | 14.1M |
| 2026-04-24 | 141.78 | $147.16 | 18.4M |
| 2026-04-23 | 141.22 | $157.08 | 14.0M |
| 2026-04-22 | 139.55 | $156.14 | 12.9M |
| 2026-04-21 | 137.80 | $156.55 | 10.1M |
| 2026-04-20 | 135.83 | $159.16 | 13.0M |
| 2026-04-17 | 133.37 | $157.14 | 17.2M |
| 2026-04-16 | 130.87 | $165.34 | 13.9M |
| 2026-04-15 | 127.24 | $166.77 | 14.4M |
| 2026-04-14 | 123.08 | $161.94 | 22.0M |
| 2026-04-13 | 118.99 | $154.56 | 23.4M |
| 2026-04-10 | 115.25 | $144.97 | 25.8M |
| 2026-04-09 | 112.12 | $136.33 | 20.4M |
| 2026-04-08 | 109.57 | $125.00 | 18.7M |
| 2026-04-07 | 107.94 | $117.40 | 13.1M |
| 2026-04-06 | 106.95 | $112.54 | 10.9M |
| 2026-04-02 | 106.36 | $108.82 | 13.7M |
| 2026-04-01 | 106.10 | $101.95 | 14.9M |
| 2026-03-31 | 106.54 | $103.76 | 21.5M |
| 2026-03-30 | 106.83 | $92.26 | 16.7M |
| 2026-03-27 | 108.36 | $100.82 | 11.6M |
| 2026-03-26 | 109.16 | $105.97 | 13.4M |
| 2026-03-25 | 109.49 | $115.09 | 12.1M |
| 2026-03-24 | 108.90 | $114.91 | 11.9M |
| 2026-03-23 | 108.27 | $114.15 | 13.5M |
| 2026-03-20 | 107.65 | $117.62 | 17.4M |
| 2026-03-19 | 106.61 | $121.52 | 14.6M |
| 2026-03-18 | 105.04 | $118.56 | 35.8M |
| 2026-03-17 | 103.61 | $116.33 | 57.2M |
| 2026-03-16 | 102.27 | $129.85 | 34.7M |
| 2026-03-13 | 99.37 | $112.95 | 15.4M |
| 2026-03-12 | 97.94 | $108.04 | 13.3M |
| 2026-03-11 | 96.88 | $112.00 | 34.8M |
| 2026-03-10 | 95.29 | $96.43 | 7.1M |
| 2026-03-09 | 95.16 | $94.94 | 10.0M |
| 2026-03-06 | 95.19 | $89.33 | 7.8M |
| 2026-03-05 | 95.81 | $95.65 | 8.8M |
| 2026-03-04 | 95.82 | $97.78 | 13.0M |
| 2026-03-03 | 95.62 | $86.80 | 10.2M |
| 2026-03-02 | 96.54 | $91.01 | 11.0M |
| 2026-02-27 | 97.13 | $91.19 | 22.9M |
| 2026-02-26 | 97.75 | $104.88 | 8.5M |
| 2026-02-25 | 97.00 | $106.12 | 8.7M |
| 2026-02-24 | 96.04 | $102.58 | 7.4M |
| 2026-02-23 | 95.35 | $100.61 | 8.9M |
| 2026-02-20 | 94.80 | $97.92 | 17.3M |
| 2026-02-19 | 94.47 | $107.61 | 17.3M |
| 2026-02-18 | 93.09 | $101.80 | 13.1M |
| 2026-02-17 | 92.17 | $97.52 | 11.7M |
| 2026-02-13 | 91.61 | $98.01 | 20.5M |
| 2026-02-12 | 90.93 | $89.73 | 25.7M |
| 2026-02-11 | 91.06 | $88.61 | 13.9M |
| 2026-02-10 | 91.32 | $91.79 | 10.4M |
| 2026-02-09 | 91.27 | $92.88 | 13.2M |
| 2026-02-06 | 91.10 | $86.10 | 16.9M |
| 2026-02-05 | 91.62 | $73.87 | 17.4M |
| 2026-02-04 | 93.49 | $82.39 | 16.0M |
| 2026-02-03 | 94.66 | $89.95 | 9.7M |
| 2026-02-02 | 95.15 | $88.16 | 10.5M |
| 2026-01-30 | 95.89 | $85.19 | 18.2M |
| 2026-01-29 | 97.02 | $94.91 | 13.3M |
| 2026-01-28 | 97.24 | $100.43 | 11.8M |
| 2026-01-27 | 96.90 | $97.87 | 11.7M |
| 2026-01-26 | 96.80 | $91.46 | 14.7M |
| 2026-01-23 | 97.36 | $94.50 | 10.1M |
| 2026-01-22 | 97.67 | $96.85 | 10.2M |
| 2026-01-21 | 97.75 | $98.87 | 15.5M |
| 2026-01-20 | 97.63 | $99.29 | 16.8M |
| 2026-01-16 | 97.46 | $108.73 | 15.7M |
| 2026-01-15 | 96.27 | $103.89 | 11.2M |
| 2026-01-14 | 95.47 | $101.98 | 10.5M |
| 2026-01-13 | 94.79 | $105.43 | 10.4M |
| 2026-01-12 | 93.66 | $107.33 | 16.0M |
| 2026-01-09 | 92.23 | $97.93 | 11.7M |
| 2026-01-08 | 91.63 | $97.30 | 13.0M |
| 2026-01-07 | 91.03 | $96.21 | 10.2M |
| 2026-01-06 | 90.48 | $100.24 | 18.7M |
| 2026-01-05 | 89.46 | $92.83 | 10.0M |
| 2026-01-02 | 89.10 | $89.95 | 9.1M |
| 2025-12-31 | 89.01 | $83.71 | 7.1M |
| 2025-12-30 | 89.57 | $85.17 | 5.8M |
| 2025-12-29 | 90.03 | $86.04 | 8.1M |
| 2025-12-26 | 90.45 | $87.59 | 6.2M |
| 2025-12-24 | 90.75 | $91.13 | 3.3M |
| 2025-12-23 | 90.71 | $90.03 | 8.9M |
| 2025-12-22 | 90.79 | $93.23 | 11.3M |
| 2025-12-19 | 90.53 | $89.46 | 17.6M |
| 2025-12-18 | 90.64 | $78.09 | 10.3M |
| 2025-12-17 | 91.96 | $75.45 | 17.1M |
| 2025-12-16 | 93.70 | $80.95 | 13.8M |
| 2025-12-15 | 95.04 | $81.14 | 17.1M |
| 2025-12-12 | 96.51 | $87.69 | 15.0M |
| 2025-12-11 | 97.44 | $94.28 | 11.9M |
| 2025-12-10 | 97.77 | $93.59 | 10.1M |
| 2025-12-09 | 98.21 | $96.41 | 10.1M |
| 2025-12-08 | 98.40 | $100.33 | 8.7M |
| 2025-12-05 | 98.19 | $98.04 | 13.0M |
| 2025-12-04 | 98.21 | $102.80 | 11.2M |
| 2025-12-03 | 97.73 | $98.92 | 11.3M |
| 2025-12-02 | 97.60 | $96.45 | 11.3M |
| 2025-12-01 | 97.72 | $100.15 | 14.5M |
| 2025-11-28 | 97.47 | $94.87 | 6.0M |
| 2025-11-26 | 97.74 | $94.69 | 13.5M |
| 2025-11-25 | 98.06 | $88.88 | 15.0M |
| 2025-11-24 | 99.03 | $91.90 | 51.1M |
| 2025-11-21 | 99.78 | $83.26 | 35.0M |
| 2025-11-20 | 101.52 | $84.64 | 35.8M |
| 2025-11-19 | 103.29 | $95.07 | 22.0M |
| 2025-11-18 | 104.16 | $90.54 | 26.7M |
| 2025-11-17 | 105.59 | $85.98 | 23.5M |
| 2025-11-14 | 107.66 | $83.54 | 31.9M |
| 2025-11-13 | 110.19 | $88.63 | 41.8M |
| 2025-11-12 | 112.46 | $94.36 | 35.9M |
| 2025-11-11 | 114.37 | $102.22 | 45.3M |
| 2025-11-10 | 115.65 | $109.95 | 21.4M |
| 2025-11-07 | 116.25 | $111.28 | 17.6M |
| 2025-11-06 | 116.77 | $109.44 | 17.3M |
| 2025-11-05 | 117.54 | $117.00 | 14.0M |
| 2025-11-04 | 117.60 | $110.54 | 17.8M |
| 2025-11-03 | 118.34 | $120.47 | 17.2M |
| 2025-10-31 | 118.12 | $130.82 | 13.4M |
| 2025-10-30 | 116.78 | $124.18 | 12.2M |
| 2025-10-29 | 116.01 | $125.10 | 14.0M |
| 2025-10-28 | 115.05 | $121.83 | 13.5M |
| 2025-10-27 | 114.33 | $125.43 | 16.8M |
| 2025-10-24 | 113.17 | $117.26 | 17.4M |
| 2025-10-23 | 112.74 | $106.16 | 15.8M |
| 2025-10-22 | 113.43 | $98.62 | 26.6M |
| 2025-10-21 | 114.99 | $104.28 | 18.5M |
| 2025-10-20 | 116.11 | $109.00 | 17.8M |
| 2025-10-17 | 116.86 | $113.44 | 21.4M |
| 2025-10-16 | 117.22 | $123.04 | 14.2M |
| 2025-10-15 | 116.61 | $125.83 | 11.7M |
| 2025-10-14 | 115.64 | $128.15 | 13.1M |
| 2025-10-13 | 114.32 | $135.46 | 12.8M |
| 2025-10-10 | 112.10 | $129.58 | 28.3M |
| 2025-10-09 | 110.26 | $132.64 | 18.1M |
| 2025-10-08 | 107.90 | $122.00 | 18.0M |
| 2025-10-07 | 106.42 | $117.70 | 19.6M |
| 2025-10-06 | 105.23 | $124.94 | 16.3M |
| 2025-10-03 | 103.15 | $127.98 | 21.4M |
| 2025-10-02 | 100.54 | $125.87 | 26.9M |
| 2025-10-01 | 97.87 | $115.61 | 12.0M |
| 2025-09-30 | 96.01 | $112.27 | 20.4M |
| 2025-09-29 | 94.29 | $110.22 | 12.1M |
| 2025-09-26 | 92.62 | $107.70 | 14.9M |
| 2025-09-25 | 91.03 | $107.94 | 19.7M |
| 2025-09-24 | 89.25 | $113.23 | 25.3M |
| 2025-09-23 | 86.73 | $107.80 | 16.7M |
| 2025-09-22 | 84.51 | $106.60 | 24.4M |
| 2025-09-19 | 82.18 | $99.31 | 18.6M |
| 2025-09-18 | 80.38 | $94.12 | 18.1M |
| 2025-09-17 | 78.93 | $94.08 | 24.5M |
| 2025-09-16 | 77.34 | $89.43 | 11.7M |
| 2025-09-15 | 76.07 | $90.96 | 19.4M |
| 2025-09-12 | 74.50 | $90.41 | 22.8M |
| 2025-09-11 | 72.82 | $89.19 | 37.6M |
| 2025-09-10 | 71.10 | $93.39 | 44.7M |
| 2025-09-09 | 68.76 | $95.72 | 88.4M |
| 2025-09-08 | 65.92 | $64.06 | 23.1M |
| 2025-09-05 | 66.11 | $65.47 | 5.8M |
| 2025-09-04 | 66.18 | $64.91 | 5.5M |
| 2025-09-03 | 66.31 | $65.65 | 6.5M |
| 2025-09-02 | 66.38 | $65.72 | 9.3M |
| 2025-08-29 | 66.45 | $68.32 | 7.6M |
| 2025-08-28 | 66.26 | $72.04 | 8.9M |
| 2025-08-27 | 65.65 | $70.10 | 6.5M |
| 2025-08-26 | 65.18 | $70.48 | 7.5M |
| 2025-08-25 | 64.62 | $70.02 | 7.9M |
| 2025-08-22 | 64.05 | $68.98 | 11.0M |
| 2025-08-21 | 63.53 | $66.18 | 8.0M |
| 2025-08-20 | 63.26 | $67.47 | 14.2M |
| 2025-08-19 | 62.81 | $67.19 | 12.3M |
| 2025-08-18 | 62.35 | $72.54 | 10.0M |
| 2025-08-15 | 61.28 | $71.62 | 9.2M |
| 2025-08-14 | 60.19 | $68.46 | 13.1M |
| 2025-08-13 | 59.32 | $70.63 | 18.7M |
| 2025-08-12 | 58.13 | $75.33 | 16.2M |
| 2025-08-11 | 56.32 | $70.24 | 21.6M |
| 2025-08-08 | 54.85 | $68.78 | 18.5M |
| 2025-08-07 | 53.39 | $65.31 | 44.1M |
| 2025-08-06 | 52.13 | $55.09 | 9.7M |
| 2025-08-05 | 51.82 | $55.17 | 8.6M |
| 2025-08-04 | 51.47 | $54.17 | 7.1M |
| 2025-08-01 | 51.18 | $52.00 | 11.7M |
| 2025-07-31 | 51.10 | $54.43 | 22.9M |
| 2025-07-30 | 50.75 | $51.29 | 8.0M |
| 2025-07-29 | 50.69 | $50.40 | 10.6M |
| 2025-07-28 | 50.72 | $52.75 | 8.6M |
| 2025-07-25 | 50.51 | $51.37 | 6.2M |
| 2025-07-24 | 50.41 | $52.16 | 7.2M |
| 2025-07-23 | 50.23 | $51.88 | 7.3M |
| 2025-07-22 | 50.06 | $51.01 | 9.9M |
| 2025-07-21 | 49.96 | $52.37 | 19.8M |
| 2025-07-18 | 49.70 | $52.79 | 9.6M |
| 2025-07-17 | 49.38 | $53.69 | 10.9M |
| 2025-07-16 | 48.92 | $53.31 | 11.1M |
| 2025-07-15 | 48.46 | $53.53 | 18.5M |
| 2025-07-14 | 47.93 | $51.95 | 24.4M |
| 2025-07-11 | 47.51 | $44.30 | 9.2M |
| 2025-07-10 | 47.84 | $46.43 | 8.5M |
| 2025-07-09 | 47.99 | $46.05 | 10.1M |
| 2025-07-08 | 48.20 | $47.10 | 8.4M |
| 2025-07-07 | 48.31 | $47.84 | 9.4M |
| 2025-07-03 | 48.36 | $50.25 | 5.1M |
| 2025-07-02 | 48.16 | $49.97 | 8.2M |
| 2025-07-01 | 47.97 | $50.31 | 14.3M |
| 2025-06-30 | 47.73 | $55.33 | 13.9M |
| 2025-06-27 | 46.93 | $51.84 | 9.0M |
| 2025-06-26 | 46.41 | $52.60 | 11.5M |
| 2025-06-25 | 45.76 | $48.52 | 14.1M |
| 2025-06-24 | 45.47 | $51.02 | 18.1M |
| 2025-06-23 | 44.88 | $47.48 | 12.4M |
| 2025-06-20 | 44.61 | $47.97 | 12.7M |
| 2025-06-18 | 44.26 | $48.32 | 11.0M |
| 2025-06-17 | 43.83 | $48.33 | 11.5M |
| 2025-06-16 | 43.35 | $50.46 | 14.5M |
| 2025-06-13 | 42.61 | $47.13 | 14.3M |
| 2025-06-12 | 42.13 | $50.28 | 12.6M |
| 2025-06-11 | 41.27 | $50.57 | 14.4M |
| 2025-06-10 | 40.29 | $52.51 | 21.9M |
| 2025-06-09 | 39.01 | $52.58 | 33.8M |
| 2025-06-06 | 37.58 | $48.28 | 20.0M |
| 2025-06-05 | 36.45 | $46.30 | 59.1M |
| 2025-06-04 | 35.42 | $39.39 | 14.7M |
| 2025-06-03 | 35.00 | $37.27 | 12.1M |
| 2025-06-02 | 34.76 | $36.02 | 17.3M |
| 2025-05-30 | 34.63 | $36.75 | 8.1M |
| 2025-05-29 | 34.40 | $38.04 | 11.2M |
| 2025-05-28 | 34.02 | $39.60 | 7.8M |
| 2025-05-27 | 33.43 | $39.82 | 9.2M |
| 2025-05-23 | 32.76 | $38.59 | 10.4M |
| 2025-05-22 | 32.15 | $37.80 | 10.9M |
| 2025-05-21 | 31.55 | $38.92 | 17.3M |
| 2025-05-20 | 30.78 | $39.14 | 31.1M |
| 2025-05-19 | 29.90 | $37.56 | 11.0M |
| 2025-05-16 | 29.09 | $37.32 | 16.6M |
| 2025-05-15 | 28.22 | $35.79 | 11.2M |
| 2025-05-14 | 27.43 | $36.12 | 12.5M |
| 2025-05-13 | 26.51 | $35.27 | 13.9M |
| 2025-05-12 | 25.59 | $33.34 | 16.3M |
| 2025-05-09 | 24.77 | $28.27 | 8.5M |
| 2025-05-08 | 24.40 | $28.22 | 6.9M |
| 2025-05-07 | 24.00 | $27.45 | 17.9M |
| 2025-05-06 | 23.64 | $25.04 | 6.0M |
| 2025-05-05 | 23.49 | $23.80 | 4.6M |
| 2025-05-02 | 23.46 | $25.40 | 6.1M |
| 2025-05-01 | 23.25 | $23.93 | 7.5M |
| 2025-04-30 | 23.18 | $22.73 | 6.1M |
| 2025-04-29 | 23.23 | $23.86 | 3.4M |
| 2025-04-28 | 23.16 | $24.11 | 3.6M |
| 2025-04-25 | 23.06 | $24.48 | 5.8M |
| 2025-04-24 | 22.92 | $24.46 | 5.6M |
| 2025-04-23 | 22.75 | $22.96 | 7.9M |
| 2025-04-22 | 22.73 | $21.86 | 4.7M |
| 2025-04-21 | 22.82 | $20.72 | 4.3M |
| 2025-04-17 | 23.04 | $21.53 | 4.0M |
| 2025-04-16 | 23.20 | $21.08 | 4.5M |
| 2025-04-15 | 23.43 | $21.33 | 4.7M |
| 2025-04-14 | 23.65 | $20.73 | 6.1M |
| 2025-04-11 | 23.96 | $21.51 | 5.5M |
| 2025-04-10 | 24.21 | $21.04 | 8.7M |
| 2025-04-09 | 24.55 | $23.46 | 17.7M |
| 2025-04-08 | 24.66 | $20.06 | 11.1M |
| 2025-04-07 | 25.15 | $21.05 | 12.7M |
| 2025-04-04 | 25.58 | $20.29 | 14.1M |
| 2025-04-03 | 26.13 | $21.77 | 11.7M |
| 2025-04-02 | 26.59 | $24.45 | 18.9M |
| 2025-04-01 | 26.82 | $22.69 | 15.3M |
| 2025-03-31 | 27.25 | $21.11 | 13.8M |
| 2025-03-28 | 27.90 | $22.31 | 24.9M |
| 2025-03-27 | 28.49 | $25.41 | 15.9M |
| 2025-03-26 | 28.81 | $24.71 | 20.0M |
| 2025-03-25 | 29.24 | $27.17 | 10.5M |
| 2025-03-24 | 29.46 | $29.19 | 10.0M |
| 2025-03-21 | 29.49 | $26.98 | 6.9M |
| 2025-03-20 | 29.76 | $26.18 | 9.9M |
| 2025-03-19 | 30.13 | $27.58 | 10.2M |
| 2025-03-18 | 30.40 | $25.67 | 9.8M |
| 2025-03-17 | 30.90 | $28.29 | 8.3M |
| 2025-03-14 | 31.17 | $28.75 | 10.6M |
| 2025-03-13 | 31.43 | $26.17 | 9.2M |
| 2025-03-12 | 31.98 | $28.40 | 19.3M |
| 2025-03-11 | 32.36 | $25.45 | 12.6M |
| 2025-03-10 | 33.09 | $26.21 | 15.9M |
| 2025-03-07 | 33.81 | $27.99 | 11.1M |
| 2025-03-06 | 34.42 | $26.80 | 17.6M |
| 2025-03-05 | 35.23 | $30.17 | 12.9M |
| 2025-03-04 | 35.76 | $29.61 | 18.5M |
| 2025-03-03 | 36.41 | $28.10 | 18.1M |
| 2025-02-28 | 37.28 | $32.49 | 11.7M |
| 2025-02-27 | 37.79 | $32.05 | 16.7M |
| 2025-02-26 | 38.39 | $35.98 | 12.4M |
| 2025-02-25 | 38.64 | $34.21 | 14.8M |
| 2025-02-24 | 39.11 | $36.22 | 21.8M |
| 2025-02-21 | 39.41 | $39.84 | 22.1M |
| 2025-02-20 | 39.37 | $46.25 | 36.5M |
| 2025-02-19 | 38.65 | $44.83 | 18.3M |
| 2025-02-18 | 37.99 | $48.07 | 28.1M |
| 2025-02-14 | 36.93 | $44.49 | 35.1M |
| 2025-02-13 | 36.14 | $41.70 | 8.2M |
| 2025-02-12 | 35.55 | $39.30 | 9.1M |
| 2025-02-11 | 35.16 | $41.42 | 9.5M |
| 2025-02-10 | 34.50 | $40.97 | 12.6M |
| 2025-02-07 | 33.82 | $38.13 | 17.5M |
| 2025-02-06 | 33.36 | $34.55 | 8.7M |
| 2025-02-05 | 33.24 | $33.93 | 6.6M |
| 2025-02-04 | 33.17 | $34.50 | 7.7M |
| 2025-02-03 | 33.03 | $33.31 | 11.4M |
| 2025-01-31 | 33.00 | $32.66 | 11.6M |
| 2025-01-30 | 33.03 | $31.80 | 11.8M |
| 2025-01-29 | 33.16 | $29.73 | 13.0M |
| 2025-01-28 | 33.52 | $30.09 | 22.1M |
| 2025-01-27 | 33.89 | $26.08 | 44.5M |
| 2025-01-24 | 34.71 | $41.69 | 14.1M |
| 2025-01-23 | 33.97 | $38.64 | 7.6M |
| 2025-01-22 | 33.48 | $39.52 | 10.3M |
| 2025-01-21 | 32.84 | $37.60 | 6.5M |
| 2025-01-17 | 32.34 | $36.04 | 5.0M |
| 2025-01-16 | 31.96 | $37.59 | 5.6M |
| 2025-01-15 | 31.36 | $37.02 | 10.1M |
| 2025-01-14 | 30.77 | $36.89 | 10.0M |
| 2025-01-13 | 30.12 | $35.72 | 11.2M |
| 2025-01-10 | 29.53 | $33.18 | 7.2M |
| 2025-01-08 | 29.15 | $30.74 | 4.2M |
| 2025-01-07 | 28.98 | $31.54 | 8.4M |
| 2025-01-06 | 28.71 | $31.22 | 5.8M |
| 2025-01-03 | 28.45 | $31.18 | 4.4M |
| 2025-01-02 | 28.16 | $30.51 | 6.8M |
| 2024-12-31 | 27.91 | $27.70 | 3.8M |
| 2024-12-30 | 27.93 | $26.92 | 3.1M |
| 2024-12-27 | 28.04 | $27.31 | 5.4M |
| 2024-12-26 | 28.12 | $28.06 | 3.0M |
| 2024-12-24 | 28.12 | $28.25 | 3.0M |
| 2024-12-23 | 28.11 | $28.64 | 5.6M |
| 2024-12-20 | 28.06 | $26.71 | 5.6M |
| 2024-12-19 | 28.20 | $27.05 | 6.8M |
| 2024-12-18 | 28.32 | $27.09 | 8.8M |
| 2024-12-17 | 28.45 | $29.34 | 7.6M |
| 2024-12-16 | 28.35 | $33.40 | 7.6M |
| 2024-12-13 | 27.82 | $30.75 | 7.2M |
| 2024-12-12 | 27.51 | $31.33 | 5.7M |
| 2024-12-11 | 27.11 | $32.78 | 6.0M |
| 2024-12-10 | 26.52 | $33.70 | 10.0M |
| 2024-12-09 | 25.76 | $31.96 | 16.7M |
| 2024-12-06 | 25.11 | $36.77 | 14.7M |
| 2024-12-05 | 23.88 | $31.16 | 10.4M |
| 2024-12-04 | 23.11 | $32.31 | 24.0M |
| 2024-12-03 | 22.14 | $29.33 | 22.3M |
| 2024-12-02 | 21.39 | $25.75 | 17.1M |
| 2024-11-29 | 20.93 | $21.99 | 2.9M |
| 2024-11-27 | 20.82 | $21.43 | 2.6M |
| 2024-11-26 | 20.75 | $22.12 | 2.4M |
| 2024-11-25 | 20.61 | $23.49 | 6.1M |
| 2024-11-22 | 20.31 | $23.49 | 4.3M |
| 2024-11-21 | 19.97 | $22.00 | 3.6M |
| 2024-11-20 | 19.76 | $20.58 | 3.9M |
| 2024-11-19 | 19.67 | $20.65 | 4.8M |
| 2024-11-18 | 19.57 | $18.52 | 1.8M |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
218.25
2026-07-16
Close Price
$176.16
Vol: 8.8M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.62
Average
85.65
Maximum
258.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 218.25 | $176.16 | 8.8M |
| 2026-07-15 | 224.31 | $199.51 | 18.8M |
| 2026-07-14 | 228.43 | $194.09 | 17.9M |
| 2026-07-13 | 233.25 | $210.51 | 10.8M |
| 2026-07-10 | 236.56 | $219.65 | 11.5M |
| 2026-07-09 | 238.96 | $216.20 | 14.0M |
| 2026-07-08 | 241.71 | $216.48 | 17.9M |
| 2026-07-07 | 244.44 | $195.19 | 17.2M |
| 2026-07-06 | 249.35 | $213.02 | 14.9M |
| 2026-07-02 | 252.79 | $215.62 | 24.9M |
| 2026-07-01 | 256.15 | $229.18 | 30.7M |
| 2026-06-30 | 258.37 | $276.17 | 12.9M |
| 2026-06-29 | 256.06 | $261.15 | 14.3M |
| 2026-06-26 | 255.04 | $240.30 | 13.2M |
| 2026-06-25 | 255.93 | $256.63 | 14.5M |
| 2026-06-24 | 255.04 | $259.66 | 15.3M |
| 2026-06-23 | 253.62 | $275.25 | 18.8M |
| 2026-06-22 | 250.42 | $283.61 | 14.7M |
| 2026-06-18 | 246.12 | $286.69 | 36.6M |
| 2026-06-17 | 241.08 | $280.91 | 24.4M |
| 2026-06-16 | 236.20 | $265.10 | 14.6M |
| 2026-06-15 | 232.50 | $260.07 | 16.7M |
| 2026-06-12 | 229.10 | $232.36 | 17.2M |
| 2026-06-11 | 228.28 | $222.24 | 14.3M |
| 2026-06-10 | 228.36 | $211.69 | 15.4M |
| 2026-06-09 | 229.28 | $220.12 | 22.7M |
| 2026-06-08 | 229.24 | $218.00 | 14.0M |
| 2026-06-05 | 229.20 | $227.81 | 20.9M |
| 2026-06-04 | 228.03 | $259.67 | 12.3M |
| 2026-06-03 | 223.52 | $251.68 | 11.5M |
| 2026-06-02 | 219.40 | $260.58 | 14.0M |
| 2026-06-01 | 214.04 | $264.51 | 24.2M |
| 2026-05-29 | 207.78 | $231.09 | 23.7M |
| 2026-05-28 | 204.26 | $226.34 | 26.0M |
| 2026-05-27 | 200.78 | $208.37 | 14.0M |
| 2026-05-26 | 198.67 | $208.06 | 11.3M |
| 2026-05-22 | 196.29 | $214.77 | 10.6M |
| 2026-05-21 | 192.95 | $219.93 | 23.0M |
| 2026-05-20 | 188.82 | $191.82 | 13.1M |
| 2026-05-19 | 187.19 | $197.73 | 16.8M |
| 2026-05-18 | 184.81 | $199.86 | 21.1M |
| 2026-05-15 | 182.03 | $219.94 | 22.9M |
| 2026-05-14 | 177.04 | $221.15 | 29.7M |
| 2026-05-13 | 171.66 | $207.27 | 38.8M |
| 2026-05-12 | 167.42 | $179.11 | 11.7M |
| 2026-05-11 | 165.78 | $186.10 | 14.1M |
| 2026-05-08 | 163.32 | $177.05 | 12.9M |
| 2026-05-07 | 161.57 | $184.77 | 19.2M |
| 2026-05-06 | 158.85 | $195.09 | 19.3M |
| 2026-05-05 | 154.82 | $175.92 | 11.8M |
| 2026-05-04 | 152.33 | $176.42 | 24.8M |
| 2026-05-01 | 149.49 | $154.49 | 15.9M |
| 2026-04-30 | 148.53 | $138.23 | 12.7M |
| 2026-04-29 | 148.93 | $141.19 | 15.0M |
| 2026-04-28 | 148.88 | $135.51 | 16.0M |
| 2026-04-27 | 149.17 | $144.96 | 14.1M |
| 2026-04-24 | 148.34 | $147.16 | 18.4M |
| 2026-04-23 | 147.11 | $157.08 | 14.0M |
| 2026-04-22 | 144.73 | $156.14 | 12.9M |
| 2026-04-21 | 142.25 | $156.55 | 10.1M |
| 2026-04-20 | 139.53 | $159.16 | 13.0M |
| 2026-04-17 | 136.35 | $157.14 | 17.2M |
| 2026-04-16 | 133.21 | $165.34 | 13.9M |
| 2026-04-15 | 129.05 | $166.77 | 14.4M |
| 2026-04-14 | 124.53 | $161.94 | 22.0M |
| 2026-04-13 | 120.31 | $154.56 | 23.4M |
| 2026-04-10 | 116.59 | $144.97 | 25.8M |
| 2026-04-09 | 113.61 | $136.33 | 20.4M |
| 2026-04-08 | 111.34 | $125.00 | 18.7M |
| 2026-04-07 | 110.01 | $117.40 | 13.1M |
| 2026-04-06 | 109.30 | $112.54 | 10.9M |
| 2026-04-02 | 108.94 | $108.82 | 13.7M |
| 2026-04-01 | 108.87 | $101.95 | 14.9M |
| 2026-03-31 | 109.44 | $103.76 | 21.5M |
| 2026-03-30 | 109.75 | $92.26 | 16.7M |
| 2026-03-27 | 111.15 | $100.82 | 11.6M |
| 2026-03-26 | 111.69 | $105.97 | 13.4M |
| 2026-03-25 | 111.74 | $115.09 | 12.1M |
| 2026-03-24 | 110.88 | $114.91 | 11.9M |
| 2026-03-23 | 109.97 | $114.15 | 13.5M |
| 2026-03-20 | 109.07 | $117.62 | 17.4M |
| 2026-03-19 | 107.75 | $121.52 | 14.6M |
| 2026-03-18 | 105.98 | $118.56 | 35.8M |
| 2026-03-17 | 104.43 | $116.33 | 57.2M |
| 2026-03-16 | 102.99 | $129.85 | 34.7M |
| 2026-03-13 | 100.11 | $112.95 | 15.4M |
| 2026-03-12 | 98.74 | $108.04 | 13.3M |
| 2026-03-11 | 97.74 | $112.00 | 34.8M |
| 2026-03-10 | 96.26 | $96.43 | 7.1M |
| 2026-03-09 | 96.25 | $94.94 | 10.0M |
| 2026-03-06 | 96.34 | $89.33 | 7.8M |
| 2026-03-05 | 96.90 | $95.65 | 8.8M |
| 2026-03-04 | 96.78 | $97.78 | 13.0M |
| 2026-03-03 | 96.43 | $86.80 | 10.2M |
| 2026-03-02 | 97.13 | $91.01 | 11.0M |
| 2026-02-27 | 97.40 | $91.19 | 22.9M |
| 2026-02-26 | 97.67 | $104.88 | 8.5M |
| 2026-02-25 | 96.61 | $106.12 | 8.7M |
| 2026-02-24 | 95.40 | $102.58 | 7.4M |
| 2026-02-23 | 94.47 | $100.61 | 8.9M |
| 2026-02-20 | 93.71 | $97.92 | 17.3M |
| 2026-02-19 | 93.19 | $107.61 | 17.3M |
| 2026-02-18 | 91.71 | $101.80 | 13.1M |
| 2026-02-17 | 90.76 | $97.52 | 11.7M |
| 2026-02-13 | 90.28 | $98.01 | 20.5M |
| 2026-02-12 | 89.79 | $89.73 | 25.7M |
| 2026-02-11 | 90.13 | $88.61 | 13.9M |
| 2026-02-10 | 90.67 | $91.79 | 10.4M |
| 2026-02-09 | 90.97 | $92.88 | 13.2M |
| 2026-02-06 | 91.20 | $86.10 | 16.9M |
| 2026-02-05 | 92.13 | $73.87 | 17.4M |
| 2026-02-04 | 94.32 | $82.39 | 16.0M |
| 2026-02-03 | 95.79 | $89.95 | 9.7M |
| 2026-02-02 | 96.56 | $88.16 | 10.5M |
| 2026-01-30 | 97.50 | $85.19 | 18.2M |
| 2026-01-29 | 98.72 | $94.91 | 13.3M |
| 2026-01-28 | 98.96 | $100.43 | 11.8M |
| 2026-01-27 | 98.62 | $97.87 | 11.7M |
| 2026-01-26 | 98.46 | $91.46 | 14.7M |
| 2026-01-23 | 98.92 | $94.50 | 10.1M |
| 2026-01-22 | 99.07 | $96.85 | 10.2M |
| 2026-01-21 | 98.97 | $98.87 | 15.5M |
| 2026-01-20 | 98.64 | $99.29 | 16.8M |
| 2026-01-16 | 98.16 | $108.73 | 15.7M |
| 2026-01-15 | 96.63 | $103.89 | 11.2M |
| 2026-01-14 | 95.45 | $101.98 | 10.5M |
| 2026-01-13 | 94.35 | $105.43 | 10.4M |
| 2026-01-12 | 92.84 | $107.33 | 16.0M |
| 2026-01-09 | 91.09 | $97.93 | 11.7M |
| 2026-01-08 | 90.21 | $97.30 | 13.0M |
| 2026-01-07 | 89.39 | $96.21 | 10.2M |
| 2026-01-06 | 88.69 | $100.24 | 18.7M |
| 2026-01-05 | 87.60 | $92.83 | 10.0M |
| 2026-01-02 | 87.26 | $89.95 | 9.1M |
| 2025-12-31 | 87.23 | $83.71 | 7.1M |
| 2025-12-30 | 87.86 | $85.17 | 5.8M |
| 2025-12-29 | 88.43 | $86.04 | 8.1M |
| 2025-12-26 | 88.95 | $87.59 | 6.2M |
| 2025-12-24 | 89.36 | $91.13 | 3.3M |
| 2025-12-23 | 89.42 | $90.03 | 8.9M |
| 2025-12-22 | 89.60 | $93.23 | 11.3M |
| 2025-12-19 | 89.42 | $89.46 | 17.6M |
| 2025-12-18 | 89.58 | $78.09 | 10.3M |
| 2025-12-17 | 90.90 | $75.45 | 17.1M |
| 2025-12-16 | 92.54 | $80.95 | 13.8M |
| 2025-12-15 | 93.69 | $81.14 | 17.1M |
| 2025-12-12 | 94.83 | $87.69 | 15.0M |
| 2025-12-11 | 95.35 | $94.28 | 11.9M |
| 2025-12-10 | 95.24 | $93.59 | 10.1M |
| 2025-12-09 | 95.24 | $96.41 | 10.1M |
| 2025-12-08 | 95.04 | $100.33 | 8.7M |
| 2025-12-05 | 94.51 | $98.04 | 13.0M |
| 2025-12-04 | 94.26 | $102.80 | 11.2M |
| 2025-12-03 | 93.62 | $98.92 | 11.3M |
| 2025-12-02 | 93.40 | $96.45 | 11.3M |
| 2025-12-01 | 93.54 | $100.15 | 14.5M |
| 2025-11-28 | 93.47 | $94.87 | 6.0M |
| 2025-11-26 | 94.04 | $94.69 | 13.5M |
| 2025-11-25 | 94.77 | $88.88 | 15.0M |
| 2025-11-24 | 96.22 | $91.90 | 51.1M |
| 2025-11-21 | 97.53 | $83.26 | 35.0M |
| 2025-11-20 | 99.83 | $84.64 | 35.8M |
| 2025-11-19 | 102.10 | $95.07 | 22.0M |
| 2025-11-18 | 103.40 | $90.54 | 26.7M |
| 2025-11-17 | 105.19 | $85.98 | 23.5M |
| 2025-11-14 | 107.53 | $83.54 | 31.9M |
| 2025-11-13 | 110.24 | $88.63 | 41.8M |
| 2025-11-12 | 112.63 | $94.36 | 35.9M |
| 2025-11-11 | 114.62 | $102.22 | 45.3M |
| 2025-11-10 | 115.99 | $109.95 | 21.4M |
| 2025-11-07 | 116.74 | $111.28 | 17.6M |
| 2025-11-06 | 117.46 | $109.44 | 17.3M |
| 2025-11-05 | 118.46 | $117.00 | 14.0M |
| 2025-11-04 | 118.76 | $110.54 | 17.8M |
| 2025-11-03 | 119.71 | $120.47 | 17.2M |
| 2025-10-31 | 119.74 | $130.82 | 13.4M |
| 2025-10-30 | 118.77 | $124.18 | 12.2M |
| 2025-10-29 | 118.44 | $125.10 | 14.0M |
| 2025-10-28 | 117.98 | $121.83 | 13.5M |
| 2025-10-27 | 117.78 | $125.43 | 16.8M |
| 2025-10-24 | 117.17 | $117.26 | 17.4M |
| 2025-10-23 | 117.29 | $106.16 | 15.8M |
| 2025-10-22 | 118.48 | $98.62 | 26.6M |
| 2025-10-21 | 120.45 | $104.28 | 18.5M |
| 2025-10-20 | 121.90 | $109.00 | 17.8M |
| 2025-10-17 | 122.89 | $113.44 | 21.4M |
| 2025-10-16 | 123.39 | $123.04 | 14.2M |
| 2025-10-15 | 122.84 | $125.83 | 11.7M |
| 2025-10-14 | 121.87 | $128.15 | 13.1M |
| 2025-10-13 | 120.50 | $135.46 | 12.8M |
| 2025-10-10 | 118.22 | $129.58 | 28.3M |
| 2025-10-09 | 116.31 | $132.64 | 18.1M |
| 2025-10-08 | 113.90 | $122.00 | 18.0M |
| 2025-10-07 | 112.37 | $117.70 | 19.6M |
| 2025-10-06 | 111.15 | $124.94 | 16.3M |
| 2025-10-03 | 108.94 | $127.98 | 21.4M |
| 2025-10-02 | 106.15 | $125.87 | 26.9M |
| 2025-10-01 | 103.27 | $115.61 | 12.0M |
| 2025-09-30 | 101.13 | $112.27 | 20.4M |
| 2025-09-29 | 99.08 | $110.22 | 12.1M |
| 2025-09-26 | 97.03 | $107.70 | 14.9M |
| 2025-09-25 | 95.06 | $107.94 | 19.7M |
| 2025-09-24 | 92.87 | $113.23 | 25.3M |
| 2025-09-23 | 89.98 | $107.80 | 16.7M |
| 2025-09-22 | 87.43 | $106.60 | 24.4M |
| 2025-09-19 | 84.81 | $99.31 | 18.6M |
| 2025-09-18 | 82.73 | $94.12 | 18.1M |
| 2025-09-17 | 81.02 | $94.08 | 24.5M |
| 2025-09-16 | 79.18 | $89.43 | 11.7M |
| 2025-09-15 | 77.71 | $90.96 | 19.4M |
| 2025-09-12 | 75.99 | $90.41 | 22.8M |
| 2025-09-11 | 74.23 | $89.19 | 37.6M |
| 2025-09-10 | 72.49 | $93.39 | 44.7M |
| 2025-09-09 | 70.27 | $95.72 | 88.4M |
| 2025-09-08 | 67.70 | $64.06 | 23.1M |
| 2025-09-05 | 68.17 | $65.47 | 5.8M |
| 2025-09-04 | 68.51 | $64.91 | 5.5M |
| 2025-09-03 | 68.85 | $65.65 | 6.5M |
| 2025-09-02 | 69.07 | $65.72 | 9.3M |
| 2025-08-29 | 69.23 | $68.32 | 7.6M |
| 2025-08-28 | 69.07 | $72.04 | 8.9M |
| 2025-08-27 | 68.47 | $70.10 | 6.5M |
| 2025-08-26 | 67.96 | $70.48 | 7.5M |
| 2025-08-25 | 67.32 | $70.02 | 7.9M |
| 2025-08-22 | 66.64 | $68.98 | 11.0M |
| 2025-08-21 | 65.98 | $66.18 | 8.0M |
| 2025-08-20 | 65.52 | $67.47 | 14.2M |
| 2025-08-19 | 64.86 | $67.19 | 12.3M |
| 2025-08-18 | 64.14 | $72.54 | 10.0M |
| 2025-08-15 | 62.83 | $71.62 | 9.2M |
| 2025-08-14 | 61.51 | $68.46 | 13.1M |
| 2025-08-13 | 60.42 | $70.63 | 18.7M |
| 2025-08-12 | 59.05 | $75.33 | 16.2M |
| 2025-08-11 | 57.12 | $70.24 | 21.6M |
| 2025-08-08 | 55.59 | $68.78 | 18.5M |
| 2025-08-07 | 54.08 | $65.31 | 44.1M |
| 2025-08-06 | 52.81 | $55.09 | 9.7M |
| 2025-08-05 | 52.48 | $55.17 | 8.6M |
| 2025-08-04 | 52.09 | $54.17 | 7.1M |
| 2025-08-01 | 51.78 | $52.00 | 11.7M |
| 2025-07-31 | 51.66 | $54.43 | 22.9M |
| 2025-07-30 | 51.28 | $51.29 | 8.0M |
| 2025-07-29 | 51.21 | $50.40 | 10.6M |
| 2025-07-28 | 51.24 | $52.75 | 8.6M |
| 2025-07-25 | 51.04 | $51.37 | 6.2M |
| 2025-07-24 | 50.98 | $52.16 | 7.2M |
| 2025-07-23 | 50.83 | $51.88 | 7.3M |
| 2025-07-22 | 50.70 | $51.01 | 9.9M |
| 2025-07-21 | 50.63 | $52.37 | 19.8M |
| 2025-07-18 | 50.42 | $52.79 | 9.6M |
| 2025-07-17 | 50.14 | $53.69 | 10.9M |
| 2025-07-16 | 49.75 | $53.31 | 11.1M |
| 2025-07-15 | 49.39 | $53.53 | 18.5M |
| 2025-07-14 | 48.97 | $51.95 | 24.4M |
| 2025-07-11 | 48.70 | $44.30 | 9.2M |
| 2025-07-10 | 49.18 | $46.43 | 8.5M |
| 2025-07-09 | 49.49 | $46.05 | 10.1M |
| 2025-07-08 | 49.87 | $47.10 | 8.4M |
| 2025-07-07 | 50.16 | $47.84 | 9.4M |
| 2025-07-03 | 50.36 | $50.25 | 5.1M |
| 2025-07-02 | 50.29 | $49.97 | 8.2M |
| 2025-07-01 | 50.18 | $50.31 | 14.3M |
| 2025-06-30 | 49.97 | $55.33 | 13.9M |
| 2025-06-27 | 49.19 | $51.84 | 9.0M |
| 2025-06-26 | 48.68 | $52.60 | 11.5M |
| 2025-06-25 | 48.04 | $48.52 | 14.1M |
| 2025-06-24 | 47.74 | $51.02 | 18.1M |
| 2025-06-23 | 47.15 | $47.48 | 12.4M |
| 2025-06-20 | 46.85 | $47.97 | 12.7M |
| 2025-06-18 | 46.45 | $48.32 | 11.0M |
| 2025-06-17 | 45.98 | $48.33 | 11.5M |
| 2025-06-16 | 45.46 | $50.46 | 14.5M |
| 2025-06-13 | 44.67 | $47.13 | 14.3M |
| 2025-06-12 | 44.15 | $50.28 | 12.6M |
| 2025-06-11 | 43.26 | $50.57 | 14.4M |
| 2025-06-10 | 42.27 | $52.51 | 21.9M |
| 2025-06-09 | 41.00 | $52.58 | 33.8M |
| 2025-06-06 | 39.61 | $48.28 | 20.0M |
| 2025-06-05 | 38.53 | $46.30 | 59.1M |
| 2025-06-04 | 37.55 | $39.39 | 14.7M |
| 2025-06-03 | 37.17 | $37.27 | 12.1M |
| 2025-06-02 | 36.92 | $36.02 | 17.3M |
| 2025-05-30 | 36.73 | $36.75 | 8.1M |
| 2025-05-29 | 36.42 | $38.04 | 11.2M |
| 2025-05-28 | 35.91 | $39.60 | 7.8M |
| 2025-05-27 | 35.18 | $39.82 | 9.2M |
| 2025-05-23 | 34.35 | $38.59 | 10.4M |
| 2025-05-22 | 33.58 | $37.80 | 10.9M |
| 2025-05-21 | 32.81 | $38.92 | 17.3M |
| 2025-05-20 | 31.86 | $39.14 | 31.1M |
| 2025-05-19 | 30.81 | $37.56 | 11.0M |
| 2025-05-16 | 29.83 | $37.32 | 16.6M |
| 2025-05-15 | 28.80 | $35.79 | 11.2M |
| 2025-05-14 | 27.84 | $36.12 | 12.5M |
| 2025-05-13 | 26.78 | $35.27 | 13.9M |
| 2025-05-12 | 25.73 | $33.34 | 16.3M |
| 2025-05-09 | 24.81 | $28.27 | 8.5M |
| 2025-05-08 | 24.34 | $28.22 | 6.9M |
| 2025-05-07 | 23.85 | $27.45 | 17.9M |
| 2025-05-06 | 23.40 | $25.04 | 6.0M |
| 2025-05-05 | 23.15 | $23.80 | 4.6M |
| 2025-05-02 | 23.01 | $25.40 | 6.1M |
| 2025-05-01 | 22.70 | $23.93 | 7.5M |
| 2025-04-30 | 22.54 | $22.73 | 6.1M |
| 2025-04-29 | 22.48 | $23.86 | 3.4M |
| 2025-04-28 | 22.31 | $24.11 | 3.6M |
| 2025-04-25 | 22.10 | $24.48 | 5.8M |
| 2025-04-24 | 21.87 | $24.46 | 5.6M |
| 2025-04-23 | 21.63 | $22.96 | 7.9M |
| 2025-04-22 | 21.56 | $21.86 | 4.7M |
| 2025-04-21 | 21.63 | $20.72 | 4.3M |
| 2025-04-17 | 21.84 | $21.53 | 4.0M |
| 2025-04-16 | 21.99 | $21.08 | 4.5M |
| 2025-04-15 | 22.22 | $21.33 | 4.7M |
| 2025-04-14 | 22.44 | $20.73 | 6.1M |
| 2025-04-11 | 22.75 | $21.51 | 5.5M |
| 2025-04-10 | 23.03 | $21.04 | 8.7M |
| 2025-04-09 | 23.38 | $23.46 | 17.7M |
| 2025-04-08 | 23.51 | $20.06 | 11.1M |
| 2025-04-07 | 24.00 | $21.05 | 12.7M |
| 2025-04-04 | 24.42 | $20.29 | 14.1M |
| 2025-04-03 | 24.95 | $21.77 | 11.7M |
| 2025-04-02 | 25.36 | $24.45 | 18.9M |
| 2025-04-01 | 25.54 | $22.69 | 15.3M |
| 2025-03-31 | 25.92 | $21.11 | 13.8M |
| 2025-03-28 | 26.49 | $22.31 | 24.9M |
| 2025-03-27 | 26.99 | $25.41 | 15.9M |
| 2025-03-26 | 27.22 | $24.71 | 20.0M |
| 2025-03-25 | 27.58 | $27.17 | 10.5M |
| 2025-03-24 | 27.74 | $29.19 | 10.0M |
| 2025-03-21 | 27.74 | $26.98 | 6.9M |
| 2025-03-20 | 28.01 | $26.18 | 9.9M |
| 2025-03-19 | 28.45 | $27.58 | 10.2M |
| 2025-03-18 | 28.84 | $25.67 | 9.8M |
| 2025-03-17 | 29.52 | $28.29 | 8.3M |
| 2025-03-14 | 30.02 | $28.75 | 10.6M |
| 2025-03-13 | 30.55 | $26.17 | 9.2M |
| 2025-03-12 | 31.38 | $28.40 | 19.3M |
| 2025-03-11 | 32.06 | $25.45 | 12.6M |
| 2025-03-10 | 33.10 | $26.21 | 15.9M |
| 2025-03-07 | 34.12 | $27.99 | 11.1M |
| 2025-03-06 | 35.00 | $26.80 | 17.6M |
| 2025-03-05 | 36.03 | $30.17 | 12.9M |
| 2025-03-04 | 36.76 | $29.61 | 18.5M |
| 2025-03-03 | 37.56 | $28.10 | 18.1M |
| 2025-02-28 | 38.53 | $32.49 | 11.7M |
| 2025-02-27 | 39.07 | $32.05 | 16.7M |
| 2025-02-26 | 39.65 | $35.98 | 12.4M |
| 2025-02-25 | 39.82 | $34.21 | 14.8M |
| 2025-02-24 | 40.12 | $36.22 | 21.8M |
| 2025-02-21 | 40.26 | $39.84 | 22.1M |
| 2025-02-20 | 40.05 | $46.25 | 36.5M |
| 2025-02-19 | 39.19 | $44.83 | 18.3M |
| 2025-02-18 | 38.44 | $48.07 | 28.1M |
| 2025-02-14 | 37.32 | $44.49 | 35.1M |
| 2025-02-13 | 36.51 | $41.70 | 8.2M |
| 2025-02-12 | 35.94 | $39.30 | 9.1M |
| 2025-02-11 | 35.59 | $41.42 | 9.5M |
| 2025-02-10 | 35.01 | $40.97 | 12.6M |
| 2025-02-07 | 34.43 | $38.13 | 17.5M |
| 2025-02-06 | 34.09 | $34.55 | 8.7M |
| 2025-02-05 | 34.08 | $33.93 | 6.6M |
| 2025-02-04 | 34.11 | $34.50 | 7.7M |
| 2025-02-03 | 34.07 | $33.31 | 11.4M |
| 2025-01-31 | 34.14 | $32.66 | 11.6M |
| 2025-01-30 | 34.24 | $31.80 | 11.8M |
| 2025-01-29 | 34.40 | $29.73 | 13.0M |
| 2025-01-28 | 34.74 | $30.09 | 22.1M |
| 2025-01-27 | 35.05 | $26.08 | 44.5M |
| 2025-01-24 | 35.74 | $41.69 | 14.1M |
| 2025-01-23 | 34.88 | $38.64 | 7.6M |
| 2025-01-22 | 34.26 | $39.52 | 10.3M |
| 2025-01-21 | 33.50 | $37.60 | 6.5M |
| 2025-01-17 | 32.87 | $36.04 | 5.0M |
| 2025-01-16 | 32.35 | $37.59 | 5.6M |
| 2025-01-15 | 31.67 | $37.02 | 10.1M |
| 2025-01-14 | 31.01 | $36.89 | 10.0M |
| 2025-01-13 | 30.34 | $35.72 | 11.2M |
| 2025-01-10 | 29.76 | $33.18 | 7.2M |
| 2025-01-08 | 29.43 | $30.74 | 4.2M |
| 2025-01-07 | 29.34 | $31.54 | 8.4M |
| 2025-01-06 | 29.20 | $31.22 | 5.8M |
| 2025-01-03 | 29.09 | $31.18 | 4.4M |
| 2025-01-02 | 28.98 | $30.51 | 6.8M |
| 2024-12-31 | 28.94 | $27.70 | 3.8M |
| 2024-12-30 | 29.15 | $26.92 | 3.1M |
| 2024-12-27 | 29.41 | $27.31 | 5.4M |
| 2024-12-26 | 29.61 | $28.06 | 3.0M |
| 2024-12-24 | 29.71 | $28.25 | 3.0M |
| 2024-12-23 | 29.77 | $28.64 | 5.6M |
| 2024-12-20 | 29.76 | $26.71 | 5.6M |
| 2024-12-19 | 29.92 | $27.05 | 6.8M |
| 2024-12-18 | 30.01 | $27.09 | 8.8M |
| 2024-12-17 | 30.07 | $29.34 | 7.6M |
| 2024-12-16 | 29.87 | $33.40 | 7.6M |
| 2024-12-13 | 29.20 | $30.75 | 7.2M |
| 2024-12-12 | 28.72 | $31.33 | 5.7M |
| 2024-12-11 | 28.13 | $32.78 | 6.0M |
| 2024-12-10 | 27.34 | $33.70 | 10.0M |
| 2024-12-09 | 26.40 | $31.96 | 16.7M |
| 2024-12-06 | 25.56 | $36.77 | 14.7M |
| 2024-12-05 | 24.20 | $31.16 | 10.4M |
| 2024-12-04 | 23.31 | $32.31 | 24.0M |
| 2024-12-03 | 22.24 | $29.33 | 22.3M |
| 2024-12-02 | 21.42 | $25.75 | 17.1M |
| 2024-11-29 | 20.92 | $21.99 | 2.9M |
| 2024-11-27 | 20.77 | $21.43 | 2.6M |
| 2024-11-26 | 20.67 | $22.12 | 2.4M |
| 2024-11-25 | 20.52 | $23.49 | 6.1M |
| 2024-11-22 | 20.24 | $23.49 | 4.3M |
| 2024-11-21 | 19.94 | $22.00 | 3.6M |
| 2024-11-20 | 19.76 | $20.58 | 3.9M |
| 2024-11-19 | 19.70 | $20.65 | 4.8M |
| 2024-11-18 | 19.62 | $18.52 | 1.8M |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
208.74
2026-07-16
Close Price
$176.16
Vol: 8.8M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.09
Average
88.79
Maximum
273.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 208.74 | $176.16 | 8.8M |
| 2026-07-15 | 216.78 | $199.51 | 18.8M |
| 2026-07-14 | 221.24 | $194.09 | 17.9M |
| 2026-07-13 | 227.58 | $210.51 | 10.8M |
| 2026-07-10 | 231.50 | $219.65 | 11.5M |
| 2026-07-09 | 234.13 | $216.20 | 14.0M |
| 2026-07-08 | 237.91 | $216.48 | 17.9M |
| 2026-07-07 | 242.24 | $195.19 | 17.2M |
| 2026-07-06 | 251.71 | $213.02 | 14.9M |
| 2026-07-02 | 258.91 | $215.62 | 24.9M |
| 2026-07-01 | 266.64 | $229.18 | 30.7M |
| 2026-06-30 | 272.67 | $276.17 | 12.9M |
| 2026-06-29 | 269.65 | $261.15 | 14.3M |
| 2026-06-26 | 269.21 | $240.30 | 13.2M |
| 2026-06-25 | 272.97 | $256.63 | 14.5M |
| 2026-06-24 | 273.76 | $259.66 | 15.3M |
| 2026-06-23 | 273.89 | $275.25 | 18.8M |
| 2026-06-22 | 270.62 | $283.61 | 14.7M |
| 2026-06-18 | 264.91 | $286.69 | 36.6M |
| 2026-06-17 | 257.50 | $280.91 | 24.4M |
| 2026-06-16 | 249.99 | $265.10 | 14.6M |
| 2026-06-15 | 244.48 | $260.07 | 16.7M |
| 2026-06-12 | 239.03 | $232.36 | 17.2M |
| 2026-06-11 | 238.45 | $222.24 | 14.3M |
| 2026-06-10 | 239.80 | $211.69 | 15.4M |
| 2026-06-09 | 243.48 | $220.12 | 22.7M |
| 2026-06-08 | 245.85 | $218.00 | 14.0M |
| 2026-06-05 | 248.90 | $227.81 | 20.9M |
| 2026-06-04 | 250.22 | $259.67 | 12.3M |
| 2026-06-03 | 244.88 | $251.68 | 11.5M |
| 2026-06-02 | 240.20 | $260.58 | 14.0M |
| 2026-06-01 | 232.73 | $264.51 | 24.2M |
| 2026-05-29 | 223.10 | $231.09 | 23.7M |
| 2026-05-28 | 218.82 | $226.34 | 26.0M |
| 2026-05-27 | 214.73 | $208.37 | 14.0M |
| 2026-05-26 | 213.64 | $208.06 | 11.3M |
| 2026-05-22 | 212.32 | $214.77 | 10.6M |
| 2026-05-21 | 209.25 | $219.93 | 23.0M |
| 2026-05-20 | 204.48 | $191.82 | 13.1M |
| 2026-05-19 | 204.73 | $197.73 | 16.8M |
| 2026-05-18 | 203.66 | $199.86 | 21.1M |
| 2026-05-15 | 201.83 | $219.94 | 22.9M |
| 2026-05-14 | 195.34 | $221.15 | 29.7M |
| 2026-05-13 | 187.44 | $207.27 | 38.8M |
| 2026-05-12 | 181.08 | $179.11 | 11.7M |
| 2026-05-11 | 179.53 | $186.10 | 14.1M |
| 2026-05-08 | 176.17 | $177.05 | 12.9M |
| 2026-05-07 | 174.07 | $184.77 | 19.2M |
| 2026-05-06 | 169.91 | $195.09 | 19.3M |
| 2026-05-05 | 162.83 | $175.92 | 11.8M |
| 2026-05-04 | 158.56 | $176.42 | 24.8M |
| 2026-05-01 | 153.44 | $154.49 | 15.9M |
| 2026-04-30 | 152.06 | $138.23 | 12.7M |
| 2026-04-29 | 153.82 | $141.19 | 15.0M |
| 2026-04-28 | 155.18 | $135.51 | 16.0M |
| 2026-04-27 | 157.87 | $144.96 | 14.1M |
| 2026-04-24 | 158.93 | $147.16 | 18.4M |
| 2026-04-23 | 159.60 | $157.08 | 14.0M |
| 2026-04-22 | 158.20 | $156.14 | 12.9M |
| 2026-04-21 | 156.67 | $156.55 | 10.1M |
| 2026-04-20 | 154.71 | $159.16 | 13.0M |
| 2026-04-17 | 151.79 | $157.14 | 17.2M |
| 2026-04-16 | 148.72 | $165.34 | 13.9M |
| 2026-04-15 | 143.34 | $166.77 | 14.4M |
| 2026-04-14 | 136.72 | $161.94 | 22.0M |
| 2026-04-13 | 129.97 | $154.56 | 23.4M |
| 2026-04-10 | 123.64 | $144.97 | 25.8M |
| 2026-04-09 | 118.26 | $136.33 | 20.4M |
| 2026-04-08 | 113.81 | $125.00 | 18.7M |
| 2026-04-07 | 111.01 | $117.40 | 13.1M |
| 2026-04-06 | 109.34 | $112.54 | 10.9M |
| 2026-04-02 | 108.42 | $108.82 | 13.7M |
| 2026-04-01 | 108.12 | $101.95 | 14.9M |
| 2026-03-31 | 109.20 | $103.76 | 21.5M |
| 2026-03-30 | 110.07 | $92.26 | 16.7M |
| 2026-03-27 | 113.48 | $100.82 | 11.6M |
| 2026-03-26 | 115.60 | $105.97 | 13.4M |
| 2026-03-25 | 116.95 | $115.09 | 12.1M |
| 2026-03-24 | 116.56 | $114.91 | 11.9M |
| 2026-03-23 | 116.10 | $114.15 | 13.5M |
| 2026-03-20 | 115.69 | $117.62 | 17.4M |
| 2026-03-19 | 114.43 | $121.52 | 14.6M |
| 2026-03-18 | 112.12 | $118.56 | 35.8M |
| 2026-03-17 | 110.02 | $116.33 | 57.2M |
| 2026-03-16 | 108.01 | $129.85 | 34.7M |
| 2026-03-13 | 102.81 | $112.95 | 15.4M |
| 2026-03-12 | 100.31 | $108.04 | 13.3M |
| 2026-03-11 | 98.44 | $112.00 | 34.8M |
| 2026-03-10 | 95.42 | $96.43 | 7.1M |
| 2026-03-09 | 95.19 | $94.94 | 10.0M |
| 2026-03-06 | 95.24 | $89.33 | 7.8M |
| 2026-03-05 | 96.48 | $95.65 | 8.8M |
| 2026-03-04 | 96.58 | $97.78 | 13.0M |
| 2026-03-03 | 96.25 | $86.80 | 10.2M |
| 2026-03-02 | 98.17 | $91.01 | 11.0M |
| 2026-02-27 | 99.51 | $91.19 | 22.9M |
| 2026-02-26 | 101.01 | $104.88 | 8.5M |
| 2026-02-25 | 99.85 | $106.12 | 8.7M |
| 2026-02-24 | 98.23 | $102.58 | 7.4M |
| 2026-02-23 | 97.09 | $100.61 | 8.9M |
| 2026-02-20 | 96.16 | $97.92 | 17.3M |
| 2026-02-19 | 95.65 | $107.61 | 17.3M |
| 2026-02-18 | 93.00 | $101.80 | 13.1M |
| 2026-02-17 | 91.16 | $97.52 | 11.7M |
| 2026-02-13 | 89.93 | $98.01 | 20.5M |
| 2026-02-12 | 88.40 | $89.73 | 25.7M |
| 2026-02-11 | 88.39 | $88.61 | 13.9M |
| 2026-02-10 | 88.63 | $91.79 | 10.4M |
| 2026-02-09 | 88.24 | $92.88 | 13.2M |
| 2026-02-06 | 87.58 | $86.10 | 16.9M |
| 2026-02-05 | 88.27 | $73.87 | 17.4M |
| 2026-02-04 | 91.65 | $82.39 | 16.0M |
| 2026-02-03 | 93.79 | $89.95 | 9.7M |
| 2026-02-02 | 94.69 | $88.16 | 10.5M |
| 2026-01-30 | 96.12 | $85.19 | 18.2M |
| 2026-01-29 | 98.40 | $94.91 | 13.3M |
| 2026-01-28 | 98.98 | $100.43 | 11.8M |
| 2026-01-27 | 98.50 | $97.87 | 11.7M |
| 2026-01-26 | 98.46 | $91.46 | 14.7M |
| 2026-01-23 | 99.76 | $94.50 | 10.1M |
| 2026-01-22 | 100.61 | $96.85 | 10.2M |
| 2026-01-21 | 101.10 | $98.87 | 15.5M |
| 2026-01-20 | 101.21 | $99.29 | 16.8M |
| 2026-01-16 | 101.24 | $108.73 | 15.7M |
| 2026-01-15 | 99.27 | $103.89 | 11.2M |
| 2026-01-14 | 97.98 | $101.98 | 10.5M |
| 2026-01-13 | 96.87 | $105.43 | 10.4M |
| 2026-01-12 | 94.85 | $107.33 | 16.0M |
| 2026-01-09 | 92.10 | $97.93 | 11.7M |
| 2026-01-08 | 90.88 | $97.30 | 13.0M |
| 2026-01-07 | 89.61 | $96.21 | 10.2M |
| 2026-01-06 | 88.37 | $100.24 | 18.7M |
| 2026-01-05 | 86.10 | $92.83 | 10.0M |
| 2026-01-02 | 85.03 | $89.95 | 9.1M |
| 2025-12-31 | 84.42 | $83.71 | 7.1M |
| 2025-12-30 | 85.06 | $85.17 | 5.8M |
| 2025-12-29 | 85.51 | $86.04 | 8.1M |
| 2025-12-26 | 85.87 | $87.59 | 6.2M |
| 2025-12-24 | 85.99 | $91.13 | 3.3M |
| 2025-12-23 | 85.41 | $90.03 | 8.9M |
| 2025-12-22 | 85.00 | $93.23 | 11.3M |
| 2025-12-19 | 83.88 | $89.46 | 17.6M |
| 2025-12-18 | 83.40 | $78.09 | 10.3M |
| 2025-12-17 | 85.28 | $75.45 | 17.1M |
| 2025-12-16 | 88.05 | $80.95 | 13.8M |
| 2025-12-15 | 90.14 | $81.14 | 17.1M |
| 2025-12-12 | 92.56 | $87.69 | 15.0M |
| 2025-12-11 | 94.00 | $94.28 | 11.9M |
| 2025-12-10 | 94.30 | $93.59 | 10.1M |
| 2025-12-09 | 94.81 | $96.41 | 10.1M |
| 2025-12-08 | 94.83 | $100.33 | 8.7M |
| 2025-12-05 | 94.05 | $98.04 | 13.0M |
| 2025-12-04 | 93.65 | $102.80 | 11.2M |
| 2025-12-03 | 92.20 | $98.92 | 11.3M |
| 2025-12-02 | 91.37 | $96.45 | 11.3M |
| 2025-12-01 | 90.96 | $100.15 | 14.5M |
| 2025-11-28 | 89.73 | $94.87 | 6.0M |
| 2025-11-26 | 89.46 | $94.69 | 13.5M |
| 2025-11-25 | 89.24 | $88.88 | 15.0M |
| 2025-11-24 | 90.24 | $91.90 | 51.1M |
| 2025-11-21 | 90.81 | $83.26 | 35.0M |
| 2025-11-20 | 93.35 | $84.64 | 35.8M |
| 2025-11-19 | 96.04 | $95.07 | 22.0M |
| 2025-11-18 | 97.01 | $90.54 | 26.7M |
| 2025-11-17 | 99.12 | $85.98 | 23.5M |
| 2025-11-14 | 102.57 | $83.54 | 31.9M |
| 2025-11-13 | 107.11 | $88.63 | 41.8M |
| 2025-11-12 | 111.33 | $94.36 | 35.9M |
| 2025-11-11 | 115.02 | $102.22 | 45.3M |
| 2025-11-10 | 117.65 | $109.95 | 21.4M |
| 2025-11-07 | 119.06 | $111.28 | 17.6M |
| 2025-11-06 | 120.40 | $109.44 | 17.3M |
| 2025-11-05 | 122.32 | $117.00 | 14.0M |
| 2025-11-04 | 122.94 | $110.54 | 17.8M |
| 2025-11-03 | 124.99 | $120.47 | 17.2M |
| 2025-10-31 | 125.24 | $130.82 | 13.4M |
| 2025-10-30 | 123.32 | $124.18 | 12.2M |
| 2025-10-29 | 122.45 | $125.10 | 14.0M |
| 2025-10-28 | 121.21 | $121.83 | 13.5M |
| 2025-10-27 | 120.43 | $125.43 | 16.8M |
| 2025-10-24 | 118.74 | $117.26 | 17.4M |
| 2025-10-23 | 118.46 | $106.16 | 15.8M |
| 2025-10-22 | 120.45 | $98.62 | 26.6M |
| 2025-10-21 | 124.31 | $104.28 | 18.5M |
| 2025-10-20 | 127.54 | $109.00 | 17.8M |
| 2025-10-17 | 130.24 | $113.44 | 21.4M |
| 2025-10-16 | 132.37 | $123.04 | 14.2M |
| 2025-10-15 | 132.74 | $125.83 | 11.7M |
| 2025-10-14 | 132.50 | $128.15 | 13.1M |
| 2025-10-13 | 131.64 | $135.46 | 12.8M |
| 2025-10-10 | 129.01 | $129.58 | 28.3M |
| 2025-10-09 | 127.11 | $132.64 | 18.1M |
| 2025-10-08 | 124.18 | $122.00 | 18.0M |
| 2025-10-07 | 122.92 | $117.70 | 19.6M |
| 2025-10-06 | 122.28 | $124.94 | 16.3M |
| 2025-10-03 | 119.93 | $127.98 | 21.4M |
| 2025-10-02 | 116.47 | $125.87 | 26.9M |
| 2025-10-01 | 112.81 | $115.61 | 12.0M |
| 2025-09-30 | 110.65 | $112.27 | 20.4M |
| 2025-09-29 | 108.77 | $110.22 | 12.1M |
| 2025-09-26 | 106.94 | $107.70 | 14.9M |
| 2025-09-25 | 105.27 | $107.94 | 19.7M |
| 2025-09-24 | 103.21 | $113.23 | 25.3M |
| 2025-09-23 | 99.63 | $107.80 | 16.7M |
| 2025-09-22 | 96.55 | $106.60 | 24.4M |
| 2025-09-19 | 93.17 | $99.31 | 18.6M |
| 2025-09-18 | 90.72 | $94.12 | 18.1M |
| 2025-09-17 | 88.92 | $94.08 | 24.5M |
| 2025-09-16 | 86.78 | $89.43 | 11.7M |
| 2025-09-15 | 85.23 | $90.96 | 19.4M |
| 2025-09-12 | 83.06 | $90.41 | 22.8M |
| 2025-09-11 | 80.61 | $89.19 | 37.6M |
| 2025-09-10 | 77.98 | $93.39 | 44.7M |
| 2025-09-09 | 74.01 | $95.72 | 88.4M |
| 2025-09-08 | 68.89 | $64.06 | 23.1M |
| 2025-09-05 | 69.59 | $65.47 | 5.8M |
| 2025-09-04 | 70.09 | $64.91 | 5.5M |
| 2025-09-03 | 70.77 | $65.65 | 6.5M |
| 2025-09-02 | 71.38 | $65.72 | 9.3M |
| 2025-08-29 | 72.05 | $68.32 | 7.6M |
| 2025-08-28 | 72.25 | $72.04 | 8.9M |
| 2025-08-27 | 71.66 | $70.10 | 6.5M |
| 2025-08-26 | 71.35 | $70.48 | 7.5M |
| 2025-08-25 | 70.89 | $70.02 | 7.9M |
| 2025-08-22 | 70.41 | $68.98 | 11.0M |
| 2025-08-21 | 70.04 | $66.18 | 8.0M |
| 2025-08-20 | 70.17 | $67.47 | 14.2M |
| 2025-08-19 | 70.01 | $67.19 | 12.3M |
| 2025-08-18 | 69.85 | $72.54 | 10.0M |
| 2025-08-15 | 68.49 | $71.62 | 9.2M |
| 2025-08-14 | 67.07 | $68.46 | 13.1M |
| 2025-08-13 | 66.06 | $70.63 | 18.7M |
| 2025-08-12 | 64.38 | $75.33 | 16.2M |
| 2025-08-11 | 61.42 | $70.24 | 21.6M |
| 2025-08-08 | 59.03 | $68.78 | 18.5M |
| 2025-08-07 | 56.53 | $65.31 | 44.1M |
| 2025-08-06 | 54.36 | $55.09 | 9.7M |
| 2025-08-05 | 53.97 | $55.17 | 8.6M |
| 2025-08-04 | 53.49 | $54.17 | 7.1M |
| 2025-08-01 | 53.13 | $52.00 | 11.7M |
| 2025-07-31 | 53.16 | $54.43 | 22.9M |
| 2025-07-30 | 52.68 | $51.29 | 8.0M |
| 2025-07-29 | 52.77 | $50.40 | 10.6M |
| 2025-07-28 | 53.05 | $52.75 | 8.6M |
| 2025-07-25 | 52.87 | $51.37 | 6.2M |
| 2025-07-24 | 52.93 | $52.16 | 7.2M |
| 2025-07-23 | 52.83 | $51.88 | 7.3M |
| 2025-07-22 | 52.76 | $51.01 | 9.9M |
| 2025-07-21 | 52.84 | $52.37 | 19.8M |
| 2025-07-18 | 52.64 | $52.79 | 9.6M |
| 2025-07-17 | 52.30 | $53.69 | 10.9M |
| 2025-07-16 | 51.70 | $53.31 | 11.1M |
| 2025-07-15 | 51.06 | $53.53 | 18.5M |
| 2025-07-14 | 50.27 | $51.95 | 24.4M |
| 2025-07-11 | 49.67 | $44.30 | 9.2M |
| 2025-07-10 | 50.57 | $46.43 | 8.5M |
| 2025-07-09 | 51.16 | $46.05 | 10.1M |
| 2025-07-08 | 51.90 | $47.10 | 8.4M |
| 2025-07-07 | 52.52 | $47.84 | 9.4M |
| 2025-07-03 | 53.07 | $50.25 | 5.1M |
| 2025-07-02 | 53.16 | $49.97 | 8.2M |
| 2025-07-01 | 53.31 | $50.31 | 14.3M |
| 2025-06-30 | 53.38 | $55.33 | 13.9M |
| 2025-06-27 | 52.37 | $51.84 | 9.0M |
| 2025-06-26 | 51.91 | $52.60 | 11.5M |
| 2025-06-25 | 51.19 | $48.52 | 14.1M |
| 2025-06-24 | 51.18 | $51.02 | 18.1M |
| 2025-06-23 | 50.61 | $47.48 | 12.4M |
| 2025-06-20 | 50.67 | $47.97 | 12.7M |
| 2025-06-18 | 50.60 | $48.32 | 11.0M |
| 2025-06-17 | 50.41 | $48.33 | 11.5M |
| 2025-06-16 | 50.15 | $50.46 | 14.5M |
| 2025-06-13 | 49.37 | $47.13 | 14.3M |
| 2025-06-12 | 49.13 | $50.28 | 12.6M |
| 2025-06-11 | 48.16 | $50.57 | 14.4M |
| 2025-06-10 | 46.92 | $52.51 | 21.9M |
| 2025-06-09 | 45.05 | $52.58 | 33.8M |
| 2025-06-06 | 42.83 | $48.28 | 20.0M |
| 2025-06-05 | 41.13 | $46.30 | 59.1M |
| 2025-06-04 | 39.55 | $39.39 | 14.7M |
| 2025-06-03 | 39.14 | $37.27 | 12.1M |
| 2025-06-02 | 39.10 | $36.02 | 17.3M |
| 2025-05-30 | 39.29 | $36.75 | 8.1M |
| 2025-05-29 | 39.34 | $38.04 | 11.2M |
| 2025-05-28 | 39.09 | $39.60 | 7.8M |
| 2025-05-27 | 38.45 | $39.82 | 9.2M |
| 2025-05-23 | 37.64 | $38.59 | 10.4M |
| 2025-05-22 | 36.92 | $37.80 | 10.9M |
| 2025-05-21 | 36.23 | $38.92 | 17.3M |
| 2025-05-20 | 35.18 | $39.14 | 31.1M |
| 2025-05-19 | 33.88 | $37.56 | 11.0M |
| 2025-05-16 | 32.68 | $37.32 | 16.6M |
| 2025-05-15 | 31.33 | $35.79 | 11.2M |
| 2025-05-14 | 30.06 | $36.12 | 12.5M |
| 2025-05-13 | 28.51 | $35.27 | 13.9M |
| 2025-05-12 | 26.88 | $33.34 | 16.3M |
| 2025-05-09 | 25.38 | $28.27 | 8.5M |
| 2025-05-08 | 24.71 | $28.22 | 6.9M |
| 2025-05-07 | 23.94 | $27.45 | 17.9M |
| 2025-05-06 | 23.20 | $25.04 | 6.0M |
| 2025-05-05 | 22.86 | $23.80 | 4.6M |
| 2025-05-02 | 22.73 | $25.40 | 6.1M |
| 2025-05-01 | 22.25 | $23.93 | 7.5M |
| 2025-04-30 | 22.00 | $22.73 | 6.1M |
| 2025-04-29 | 21.97 | $23.86 | 3.4M |
| 2025-04-28 | 21.70 | $24.11 | 3.6M |
| 2025-04-25 | 21.35 | $24.48 | 5.8M |
| 2025-04-24 | 20.87 | $24.46 | 5.6M |
| 2025-04-23 | 20.33 | $22.96 | 7.9M |
| 2025-04-22 | 20.03 | $21.86 | 4.7M |
| 2025-04-21 | 19.93 | $20.72 | 4.3M |
| 2025-04-17 | 20.07 | $21.53 | 4.0M |
| 2025-04-16 | 20.07 | $21.08 | 4.5M |
| 2025-04-15 | 20.19 | $21.33 | 4.7M |
| 2025-04-14 | 20.29 | $20.73 | 6.1M |
| 2025-04-11 | 20.55 | $21.51 | 5.5M |
| 2025-04-10 | 20.71 | $21.04 | 8.7M |
| 2025-04-09 | 21.01 | $23.46 | 17.7M |
| 2025-04-08 | 20.87 | $20.06 | 11.1M |
| 2025-04-07 | 21.44 | $21.05 | 12.7M |
| 2025-04-04 | 21.91 | $20.29 | 14.1M |
| 2025-04-03 | 22.64 | $21.77 | 11.7M |
| 2025-04-02 | 23.19 | $24.45 | 18.9M |
| 2025-04-01 | 23.28 | $22.69 | 15.3M |
| 2025-03-31 | 23.77 | $21.11 | 13.8M |
| 2025-03-28 | 24.70 | $22.31 | 24.9M |
| 2025-03-27 | 25.54 | $25.41 | 15.9M |
| 2025-03-26 | 25.88 | $24.71 | 20.0M |
| 2025-03-25 | 26.44 | $27.17 | 10.5M |
| 2025-03-24 | 26.58 | $29.19 | 10.0M |
| 2025-03-21 | 26.33 | $26.98 | 6.9M |
| 2025-03-20 | 26.53 | $26.18 | 9.9M |
| 2025-03-19 | 26.94 | $27.58 | 10.2M |
| 2025-03-18 | 27.14 | $25.67 | 9.8M |
| 2025-03-17 | 27.79 | $28.29 | 8.3M |
| 2025-03-14 | 28.02 | $28.75 | 10.6M |
| 2025-03-13 | 28.19 | $26.17 | 9.2M |
| 2025-03-12 | 28.96 | $28.40 | 19.3M |
| 2025-03-11 | 29.40 | $25.45 | 12.6M |
| 2025-03-10 | 30.54 | $26.21 | 15.9M |
| 2025-03-07 | 31.72 | $27.99 | 11.1M |
| 2025-03-06 | 32.72 | $26.80 | 17.6M |
| 2025-03-05 | 34.15 | $30.17 | 12.9M |
| 2025-03-04 | 35.10 | $29.61 | 18.5M |
| 2025-03-03 | 36.33 | $28.10 | 18.1M |
| 2025-02-28 | 38.07 | $32.49 | 11.7M |
| 2025-02-27 | 39.16 | $32.05 | 16.7M |
| 2025-02-26 | 40.51 | $35.98 | 12.4M |
| 2025-02-25 | 41.24 | $34.21 | 14.8M |
| 2025-02-24 | 42.45 | $36.22 | 21.8M |
| 2025-02-21 | 43.41 | $39.84 | 22.1M |
| 2025-02-20 | 43.74 | $46.25 | 36.5M |
| 2025-02-19 | 42.75 | $44.83 | 18.3M |
| 2025-02-18 | 41.88 | $48.07 | 28.1M |
| 2025-02-14 | 40.17 | $44.49 | 35.1M |
| 2025-02-13 | 38.92 | $41.70 | 8.2M |
| 2025-02-12 | 38.04 | $39.30 | 9.1M |
| 2025-02-11 | 37.51 | $41.42 | 9.5M |
| 2025-02-10 | 36.44 | $40.97 | 12.6M |
| 2025-02-07 | 35.28 | $38.13 | 17.5M |
| 2025-02-06 | 34.53 | $34.55 | 8.7M |
| 2025-02-05 | 34.40 | $33.93 | 6.6M |
| 2025-02-04 | 34.38 | $34.50 | 7.7M |
| 2025-02-03 | 34.22 | $33.31 | 11.4M |
| 2025-01-31 | 34.29 | $32.66 | 11.6M |
| 2025-01-30 | 34.50 | $31.80 | 11.8M |
| 2025-01-29 | 34.91 | $29.73 | 13.0M |
| 2025-01-28 | 35.82 | $30.09 | 22.1M |
| 2025-01-27 | 36.78 | $26.08 | 44.5M |
| 2025-01-24 | 38.73 | $41.69 | 14.1M |
| 2025-01-23 | 37.68 | $38.64 | 7.6M |
| 2025-01-22 | 37.09 | $39.52 | 10.3M |
| 2025-01-21 | 36.20 | $37.60 | 6.5M |
| 2025-01-17 | 35.55 | $36.04 | 5.0M |
| 2025-01-16 | 35.11 | $37.59 | 5.6M |
| 2025-01-15 | 34.26 | $37.02 | 10.1M |
| 2025-01-14 | 33.37 | $36.89 | 10.0M |
| 2025-01-13 | 32.35 | $35.72 | 11.2M |
| 2025-01-10 | 31.41 | $33.18 | 7.2M |
| 2025-01-08 | 30.84 | $30.74 | 4.2M |
| 2025-01-07 | 30.68 | $31.54 | 8.4M |
| 2025-01-06 | 30.32 | $31.22 | 5.8M |
| 2025-01-03 | 29.96 | $31.18 | 4.4M |
| 2025-01-02 | 29.55 | $30.51 | 6.8M |
| 2024-12-31 | 29.20 | $27.70 | 3.8M |
| 2024-12-30 | 29.38 | $26.92 | 3.1M |
| 2024-12-27 | 29.75 | $27.31 | 5.4M |
| 2024-12-26 | 30.08 | $28.06 | 3.0M |
| 2024-12-24 | 30.30 | $28.25 | 3.0M |
| 2024-12-23 | 30.50 | $28.64 | 5.6M |
| 2024-12-20 | 30.64 | $26.71 | 5.6M |
| 2024-12-19 | 31.19 | $27.05 | 6.8M |
| 2024-12-18 | 31.75 | $27.09 | 8.8M |
| 2024-12-17 | 32.37 | $29.34 | 7.6M |
| 2024-12-16 | 32.60 | $33.40 | 7.6M |
| 2024-12-13 | 31.98 | $30.75 | 7.2M |
| 2024-12-12 | 31.80 | $31.33 | 5.7M |
| 2024-12-11 | 31.45 | $32.78 | 6.0M |
| 2024-12-10 | 30.71 | $33.70 | 10.0M |
| 2024-12-09 | 29.64 | $31.96 | 16.7M |
| 2024-12-06 | 28.75 | $36.77 | 14.7M |
| 2024-12-05 | 26.68 | $31.16 | 10.4M |
| 2024-12-04 | 25.44 | $32.31 | 24.0M |
| 2024-12-03 | 23.75 | $29.33 | 22.3M |
| 2024-12-02 | 22.40 | $25.75 | 17.1M |
| 2024-11-29 | 21.59 | $21.99 | 2.9M |
| 2024-11-27 | 21.44 | $21.43 | 2.6M |
| 2024-11-26 | 21.37 | $22.12 | 2.4M |
| 2024-11-25 | 21.15 | $23.49 | 6.1M |
| 2024-11-22 | 20.60 | $23.49 | 4.3M |
| 2024-11-21 | 19.96 | $22.00 | 3.6M |
| 2024-11-20 | 19.53 | $20.58 | 3.9M |
| 2024-11-19 | 19.33 | $20.65 | 4.8M |
| 2024-11-18 | 19.09 | $18.52 | 1.8M |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
190.28
2026-07-16
Close Price
$176.16
Vol: 8.8M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.65
Average
88.96
Maximum
277.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 190.28 | $176.16 | 8.8M |
| 2026-07-15 | 199.80 | $199.51 | 18.8M |
| 2026-07-14 | 204.29 | $194.09 | 17.9M |
| 2026-07-13 | 211.70 | $210.51 | 10.8M |
| 2026-07-10 | 215.75 | $219.65 | 11.5M |
| 2026-07-09 | 217.97 | $216.20 | 14.0M |
| 2026-07-08 | 221.94 | $216.48 | 17.9M |
| 2026-07-07 | 226.84 | $195.19 | 17.2M |
| 2026-07-06 | 239.64 | $213.02 | 14.9M |
| 2026-07-02 | 249.64 | $215.62 | 24.9M |
| 2026-07-01 | 260.96 | $229.18 | 30.7M |
| 2026-06-30 | 270.33 | $276.17 | 12.9M |
| 2026-06-29 | 266.70 | $261.15 | 14.3M |
| 2026-06-26 | 266.84 | $240.30 | 13.2M |
| 2026-06-25 | 273.39 | $256.63 | 14.5M |
| 2026-06-24 | 275.94 | $259.66 | 15.3M |
| 2026-06-23 | 277.80 | $275.25 | 18.8M |
| 2026-06-22 | 274.79 | $283.61 | 14.7M |
| 2026-06-18 | 268.16 | $286.69 | 36.6M |
| 2026-06-17 | 258.79 | $280.91 | 24.4M |
| 2026-06-16 | 248.95 | $265.10 | 14.6M |
| 2026-06-15 | 241.74 | $260.07 | 16.7M |
| 2026-06-12 | 234.37 | $232.36 | 17.2M |
| 2026-06-11 | 234.00 | $222.24 | 14.3M |
| 2026-06-10 | 236.59 | $211.69 | 15.4M |
| 2026-06-09 | 242.89 | $220.12 | 22.7M |
| 2026-06-08 | 247.65 | $218.00 | 14.0M |
| 2026-06-05 | 253.82 | $227.81 | 20.9M |
| 2026-06-04 | 257.88 | $259.67 | 12.3M |
| 2026-06-03 | 252.35 | $251.68 | 11.5M |
| 2026-06-02 | 247.74 | $260.58 | 14.0M |
| 2026-06-01 | 238.92 | $264.51 | 24.2M |
| 2026-05-29 | 226.59 | $231.09 | 23.7M |
| 2026-05-28 | 221.84 | $226.34 | 26.0M |
| 2026-05-27 | 217.27 | $208.37 | 14.0M |
| 2026-05-26 | 217.13 | $208.06 | 11.3M |
| 2026-05-22 | 216.76 | $214.77 | 10.6M |
| 2026-05-21 | 213.90 | $219.93 | 23.0M |
| 2026-05-20 | 208.49 | $191.82 | 13.1M |
| 2026-05-19 | 210.50 | $197.73 | 16.8M |
| 2026-05-18 | 210.77 | $199.86 | 21.1M |
| 2026-05-15 | 210.09 | $219.94 | 22.9M |
| 2026-05-14 | 202.57 | $221.15 | 29.7M |
| 2026-05-13 | 192.71 | $207.27 | 38.8M |
| 2026-05-12 | 184.82 | $179.11 | 11.7M |
| 2026-05-11 | 183.87 | $186.10 | 14.1M |
| 2026-05-08 | 180.27 | $177.05 | 12.9M |
| 2026-05-07 | 178.51 | $184.77 | 19.2M |
| 2026-05-06 | 173.69 | $195.09 | 19.3M |
| 2026-05-05 | 164.35 | $175.92 | 11.8M |
| 2026-05-04 | 158.87 | $176.42 | 24.8M |
| 2026-05-01 | 151.91 | $154.49 | 15.9M |
| 2026-04-30 | 150.25 | $138.23 | 12.7M |
| 2026-04-29 | 153.28 | $141.19 | 15.0M |
| 2026-04-28 | 155.91 | $135.51 | 16.0M |
| 2026-04-27 | 160.75 | $144.96 | 14.1M |
| 2026-04-24 | 163.47 | $147.16 | 18.4M |
| 2026-04-23 | 165.86 | $157.08 | 14.0M |
| 2026-04-22 | 165.38 | $156.14 | 12.9M |
| 2026-04-21 | 164.83 | $156.55 | 10.1M |
| 2026-04-20 | 163.74 | $159.16 | 13.0M |
| 2026-04-17 | 161.29 | $157.14 | 17.2M |
| 2026-04-16 | 158.67 | $165.34 | 13.9M |
| 2026-04-15 | 152.59 | $166.77 | 14.4M |
| 2026-04-14 | 144.47 | $161.94 | 22.0M |
| 2026-04-13 | 135.88 | $154.56 | 23.4M |
| 2026-04-10 | 127.58 | $144.97 | 25.8M |
| 2026-04-09 | 120.38 | $136.33 | 20.4M |
| 2026-04-08 | 114.25 | $125.00 | 18.7M |
| 2026-04-07 | 110.31 | $117.40 | 13.1M |
| 2026-04-06 | 107.90 | $112.54 | 10.9M |
| 2026-04-02 | 106.49 | $108.82 | 13.7M |
| 2026-04-01 | 105.94 | $101.95 | 14.9M |
| 2026-03-31 | 107.45 | $103.76 | 21.5M |
| 2026-03-30 | 108.70 | $92.26 | 16.7M |
| 2026-03-27 | 113.84 | $100.82 | 11.6M |
| 2026-03-26 | 117.33 | $105.97 | 13.4M |
| 2026-03-25 | 119.88 | $115.09 | 12.1M |
| 2026-03-24 | 119.99 | $114.91 | 11.9M |
| 2026-03-23 | 120.07 | $114.15 | 13.5M |
| 2026-03-20 | 120.27 | $117.62 | 17.4M |
| 2026-03-19 | 119.30 | $121.52 | 14.6M |
| 2026-03-18 | 116.75 | $118.56 | 35.8M |
| 2026-03-17 | 114.46 | $116.33 | 57.2M |
| 2026-03-16 | 112.26 | $129.85 | 34.7M |
| 2026-03-13 | 105.21 | $112.95 | 15.4M |
| 2026-03-12 | 101.89 | $108.04 | 13.3M |
| 2026-03-11 | 99.37 | $112.00 | 34.8M |
| 2026-03-10 | 95.02 | $96.43 | 7.1M |
| 2026-03-09 | 94.65 | $94.94 | 10.0M |
| 2026-03-06 | 94.67 | $89.33 | 7.8M |
| 2026-03-05 | 96.47 | $95.65 | 8.8M |
| 2026-03-04 | 96.66 | $97.78 | 13.0M |
| 2026-03-03 | 96.20 | $86.80 | 10.2M |
| 2026-03-02 | 99.12 | $91.01 | 11.0M |
| 2026-02-27 | 101.31 | $91.19 | 22.9M |
| 2026-02-26 | 103.87 | $104.88 | 8.5M |
| 2026-02-25 | 102.61 | $106.12 | 8.7M |
| 2026-02-24 | 100.62 | $102.58 | 7.4M |
| 2026-02-23 | 99.27 | $100.61 | 8.9M |
| 2026-02-20 | 98.20 | $97.92 | 17.3M |
| 2026-02-19 | 97.72 | $107.61 | 17.3M |
| 2026-02-18 | 94.03 | $101.80 | 13.1M |
| 2026-02-17 | 91.37 | $97.52 | 11.7M |
| 2026-02-13 | 89.49 | $98.01 | 20.5M |
| 2026-02-12 | 87.07 | $89.73 | 25.7M |
| 2026-02-11 | 86.78 | $88.61 | 13.9M |
| 2026-02-10 | 86.82 | $91.79 | 10.4M |
| 2026-02-09 | 85.91 | $92.88 | 13.2M |
| 2026-02-06 | 84.52 | $86.10 | 16.9M |
| 2026-02-05 | 85.04 | $73.87 | 17.4M |
| 2026-02-04 | 89.60 | $82.39 | 16.0M |
| 2026-02-03 | 92.50 | $89.95 | 9.7M |
| 2026-02-02 | 93.67 | $88.16 | 10.5M |
| 2026-01-30 | 95.67 | $85.19 | 18.2M |
| 2026-01-29 | 99.05 | $94.91 | 13.3M |
| 2026-01-28 | 100.07 | $100.43 | 11.8M |
| 2026-01-27 | 99.55 | $97.87 | 11.7M |
| 2026-01-26 | 99.69 | $91.46 | 14.7M |
| 2026-01-23 | 101.86 | $94.50 | 10.1M |
| 2026-01-22 | 103.48 | $96.85 | 10.2M |
| 2026-01-21 | 104.67 | $98.87 | 15.5M |
| 2026-01-20 | 105.39 | $99.29 | 16.8M |
| 2026-01-16 | 106.06 | $108.73 | 15.7M |
| 2026-01-15 | 103.81 | $103.89 | 11.2M |
| 2026-01-14 | 102.51 | $101.98 | 10.5M |
| 2026-01-13 | 101.46 | $105.43 | 10.4M |
| 2026-01-12 | 99.02 | $107.33 | 16.0M |
| 2026-01-09 | 95.39 | $97.93 | 11.7M |
| 2026-01-08 | 93.91 | $97.30 | 13.0M |
| 2026-01-07 | 92.28 | $96.21 | 10.2M |
| 2026-01-06 | 90.63 | $100.24 | 18.7M |
| 2026-01-05 | 87.34 | $92.83 | 10.0M |
| 2026-01-02 | 85.70 | $89.95 | 9.1M |
| 2025-12-31 | 84.64 | $83.71 | 7.1M |
| 2025-12-30 | 85.38 | $85.17 | 5.8M |
| 2025-12-29 | 85.85 | $86.04 | 8.1M |
| 2025-12-26 | 86.19 | $87.59 | 6.2M |
| 2025-12-24 | 86.17 | $91.13 | 3.3M |
| 2025-12-23 | 85.06 | $90.03 | 8.9M |
| 2025-12-22 | 84.13 | $93.23 | 11.3M |
| 2025-12-19 | 82.04 | $89.46 | 17.6M |
| 2025-12-18 | 80.79 | $78.09 | 10.3M |
| 2025-12-17 | 82.95 | $75.45 | 17.1M |
| 2025-12-16 | 86.52 | $80.95 | 13.8M |
| 2025-12-15 | 89.19 | $81.14 | 17.1M |
| 2025-12-12 | 92.45 | $87.69 | 15.0M |
| 2025-12-11 | 94.39 | $94.28 | 11.9M |
| 2025-12-10 | 94.71 | $93.59 | 10.1M |
| 2025-12-09 | 95.34 | $96.41 | 10.1M |
| 2025-12-08 | 95.25 | $100.33 | 8.7M |
| 2025-12-05 | 93.93 | $98.04 | 13.0M |
| 2025-12-04 | 93.09 | $102.80 | 11.2M |
| 2025-12-03 | 90.62 | $98.92 | 11.3M |
| 2025-12-02 | 88.92 | $96.45 | 11.3M |
| 2025-12-01 | 87.71 | $100.15 | 14.5M |
| 2025-11-28 | 85.18 | $94.87 | 6.0M |
| 2025-11-26 | 83.89 | $94.69 | 13.5M |
| 2025-11-25 | 82.53 | $88.88 | 15.0M |
| 2025-11-24 | 82.86 | $91.90 | 51.1M |
| 2025-11-21 | 82.48 | $83.26 | 35.0M |
| 2025-11-20 | 84.94 | $84.64 | 35.8M |
| 2025-11-19 | 87.66 | $95.07 | 22.0M |
| 2025-11-18 | 87.85 | $90.54 | 26.7M |
| 2025-11-17 | 89.68 | $85.98 | 23.5M |
| 2025-11-14 | 93.52 | $83.54 | 31.9M |
| 2025-11-13 | 99.11 | $88.63 | 41.8M |
| 2025-11-12 | 104.43 | $94.36 | 35.9M |
| 2025-11-11 | 109.18 | $102.22 | 45.3M |
| 2025-11-10 | 112.54 | $109.95 | 21.4M |
| 2025-11-07 | 114.22 | $111.28 | 17.6M |
| 2025-11-06 | 115.87 | $109.44 | 17.3M |
| 2025-11-05 | 118.48 | $117.00 | 14.0M |
| 2025-11-04 | 119.25 | $110.54 | 17.8M |
| 2025-11-03 | 122.21 | $120.47 | 17.2M |
| 2025-10-31 | 122.65 | $130.82 | 13.4M |
| 2025-10-30 | 119.87 | $124.18 | 12.2M |
| 2025-10-29 | 118.54 | $125.10 | 14.0M |
| 2025-10-28 | 116.62 | $121.83 | 13.5M |
| 2025-10-27 | 115.29 | $125.43 | 16.8M |
| 2025-10-24 | 112.53 | $117.26 | 17.4M |
| 2025-10-23 | 111.75 | $106.16 | 15.8M |
| 2025-10-22 | 114.33 | $98.62 | 26.6M |
| 2025-10-21 | 119.84 | $104.28 | 18.5M |
| 2025-10-20 | 124.71 | $109.00 | 17.8M |
| 2025-10-17 | 129.07 | $113.44 | 21.4M |
| 2025-10-16 | 132.84 | $123.04 | 14.2M |
| 2025-10-15 | 134.24 | $125.83 | 11.7M |
| 2025-10-14 | 134.89 | $128.15 | 13.1M |
| 2025-10-13 | 134.74 | $135.46 | 12.8M |
| 2025-10-10 | 132.03 | $129.58 | 28.3M |
| 2025-10-09 | 130.39 | $132.64 | 18.1M |
| 2025-10-08 | 127.22 | $122.00 | 18.0M |
| 2025-10-07 | 126.51 | $117.70 | 19.6M |
| 2025-10-06 | 126.80 | $124.94 | 16.3M |
| 2025-10-03 | 124.64 | $127.98 | 21.4M |
| 2025-10-02 | 120.83 | $125.87 | 26.9M |
| 2025-10-01 | 116.64 | $115.61 | 12.0M |
| 2025-09-30 | 114.59 | $112.27 | 20.4M |
| 2025-09-29 | 112.95 | $110.22 | 12.1M |
| 2025-09-26 | 111.41 | $107.70 | 14.9M |
| 2025-09-25 | 110.13 | $107.94 | 19.7M |
| 2025-09-24 | 108.30 | $113.23 | 25.3M |
| 2025-09-23 | 104.21 | $107.80 | 16.7M |
| 2025-09-22 | 100.75 | $106.60 | 24.4M |
| 2025-09-19 | 96.75 | $99.31 | 18.6M |
| 2025-09-18 | 94.03 | $94.12 | 18.1M |
| 2025-09-17 | 92.22 | $94.08 | 24.5M |
| 2025-09-16 | 89.89 | $89.43 | 11.7M |
| 2025-09-15 | 88.38 | $90.96 | 19.4M |
| 2025-09-12 | 85.94 | $90.41 | 22.8M |
| 2025-09-11 | 83.02 | $89.19 | 37.6M |
| 2025-09-10 | 79.75 | $93.39 | 44.7M |
| 2025-09-09 | 74.34 | $95.72 | 88.4M |
| 2025-09-08 | 66.97 | $64.06 | 23.1M |
| 2025-09-05 | 67.98 | $65.47 | 5.8M |
| 2025-09-04 | 68.74 | $64.91 | 5.5M |
| 2025-09-03 | 69.83 | $65.65 | 6.5M |
| 2025-09-02 | 70.88 | $65.72 | 9.3M |
| 2025-08-29 | 72.08 | $68.32 | 7.6M |
| 2025-08-28 | 72.68 | $72.04 | 8.9M |
| 2025-08-27 | 72.16 | $70.10 | 6.5M |
| 2025-08-26 | 72.07 | $70.48 | 7.5M |
| 2025-08-25 | 71.77 | $70.02 | 7.9M |
| 2025-08-22 | 71.48 | $68.98 | 11.0M |
| 2025-08-21 | 71.37 | $66.18 | 8.0M |
| 2025-08-20 | 72.05 | $67.47 | 14.2M |
| 2025-08-19 | 72.37 | $67.19 | 12.3M |
| 2025-08-18 | 72.75 | $72.54 | 10.0M |
| 2025-08-15 | 71.41 | $71.62 | 9.2M |
| 2025-08-14 | 69.98 | $68.46 | 13.1M |
| 2025-08-13 | 69.12 | $70.63 | 18.7M |
| 2025-08-12 | 67.29 | $75.33 | 16.2M |
| 2025-08-11 | 63.48 | $70.24 | 21.6M |
| 2025-08-08 | 60.37 | $68.78 | 18.5M |
| 2025-08-07 | 56.99 | $65.31 | 44.1M |
| 2025-08-06 | 53.94 | $55.09 | 9.7M |
| 2025-08-05 | 53.43 | $55.17 | 8.6M |
| 2025-08-04 | 52.77 | $54.17 | 7.1M |
| 2025-08-01 | 52.26 | $52.00 | 11.7M |
| 2025-07-31 | 52.32 | $54.43 | 22.9M |
| 2025-07-30 | 51.62 | $51.29 | 8.0M |
| 2025-07-29 | 51.74 | $50.40 | 10.6M |
| 2025-07-28 | 52.16 | $52.75 | 8.6M |
| 2025-07-25 | 51.92 | $51.37 | 6.2M |
| 2025-07-24 | 52.04 | $52.16 | 7.2M |
| 2025-07-23 | 51.93 | $51.88 | 7.3M |
| 2025-07-22 | 51.86 | $51.01 | 9.9M |
| 2025-07-21 | 52.04 | $52.37 | 19.8M |
| 2025-07-18 | 51.80 | $52.79 | 9.6M |
| 2025-07-17 | 51.35 | $53.69 | 10.9M |
| 2025-07-16 | 50.50 | $53.31 | 11.1M |
| 2025-07-15 | 49.58 | $53.53 | 18.5M |
| 2025-07-14 | 48.37 | $51.95 | 24.4M |
| 2025-07-11 | 47.39 | $44.30 | 9.2M |
| 2025-07-10 | 48.62 | $46.43 | 8.5M |
| 2025-07-09 | 49.43 | $46.05 | 10.1M |
| 2025-07-08 | 50.53 | $47.10 | 8.4M |
| 2025-07-07 | 51.51 | $47.84 | 9.4M |
| 2025-07-03 | 52.44 | $50.25 | 5.1M |
| 2025-07-02 | 52.77 | $49.97 | 8.2M |
| 2025-07-01 | 53.21 | $50.31 | 14.3M |
| 2025-06-30 | 53.59 | $55.33 | 13.9M |
| 2025-06-27 | 52.40 | $51.84 | 9.0M |
| 2025-06-26 | 52.00 | $52.60 | 11.5M |
| 2025-06-25 | 51.21 | $48.52 | 14.1M |
| 2025-06-24 | 51.48 | $51.02 | 18.1M |
| 2025-06-23 | 50.97 | $47.48 | 12.4M |
| 2025-06-20 | 51.39 | $47.97 | 12.7M |
| 2025-06-18 | 51.68 | $48.32 | 11.0M |
| 2025-06-17 | 51.84 | $48.33 | 11.5M |
| 2025-06-16 | 51.96 | $50.46 | 14.5M |
| 2025-06-13 | 51.34 | $47.13 | 14.3M |
| 2025-06-12 | 51.54 | $50.28 | 12.6M |
| 2025-06-11 | 50.69 | $50.57 | 14.4M |
| 2025-06-10 | 49.47 | $52.51 | 21.9M |
| 2025-06-09 | 47.28 | $52.58 | 33.8M |
| 2025-06-06 | 44.50 | $48.28 | 20.0M |
| 2025-06-05 | 42.40 | $46.30 | 59.1M |
| 2025-06-04 | 40.41 | $39.39 | 14.7M |
| 2025-06-03 | 40.12 | $37.27 | 12.1M |
| 2025-06-02 | 40.37 | $36.02 | 17.3M |
| 2025-05-30 | 41.02 | $36.75 | 8.1M |
| 2025-05-29 | 41.52 | $38.04 | 11.2M |
| 2025-05-28 | 41.64 | $39.60 | 7.8M |
| 2025-05-27 | 41.21 | $39.82 | 9.2M |
| 2025-05-23 | 40.54 | $38.59 | 10.4M |
| 2025-05-22 | 40.03 | $37.80 | 10.9M |
| 2025-05-21 | 39.58 | $38.92 | 17.3M |
| 2025-05-20 | 38.59 | $39.14 | 31.1M |
| 2025-05-19 | 37.24 | $37.56 | 11.0M |
| 2025-05-16 | 36.01 | $37.32 | 16.6M |
| 2025-05-15 | 34.52 | $35.79 | 11.2M |
| 2025-05-14 | 33.12 | $36.12 | 12.5M |
| 2025-05-13 | 31.25 | $35.27 | 13.9M |
| 2025-05-12 | 29.19 | $33.34 | 16.3M |
| 2025-05-09 | 27.26 | $28.27 | 8.5M |
| 2025-05-08 | 26.48 | $28.22 | 6.9M |
| 2025-05-07 | 25.53 | $27.45 | 17.9M |
| 2025-05-06 | 24.59 | $25.04 | 6.0M |
| 2025-05-05 | 24.20 | $23.80 | 4.6M |
| 2025-05-02 | 24.11 | $25.40 | 6.1M |
| 2025-05-01 | 23.49 | $23.93 | 7.5M |
| 2025-04-30 | 23.20 | $22.73 | 6.1M |
| 2025-04-29 | 23.22 | $23.86 | 3.4M |
| 2025-04-28 | 22.88 | $24.11 | 3.6M |
| 2025-04-25 | 22.40 | $24.48 | 5.8M |
| 2025-04-24 | 21.70 | $24.46 | 5.6M |
| 2025-04-23 | 20.87 | $22.96 | 7.9M |
| 2025-04-22 | 20.35 | $21.86 | 4.7M |
| 2025-04-21 | 20.10 | $20.72 | 4.3M |
| 2025-04-17 | 20.17 | $21.53 | 4.0M |
| 2025-04-16 | 20.03 | $21.08 | 4.5M |
| 2025-04-15 | 20.04 | $21.33 | 4.7M |
| 2025-04-14 | 20.00 | $20.73 | 6.1M |
| 2025-04-11 | 20.19 | $21.51 | 5.5M |
| 2025-04-10 | 20.20 | $21.04 | 8.7M |
| 2025-04-09 | 20.42 | $23.46 | 17.7M |
| 2025-04-08 | 19.95 | $20.06 | 11.1M |
| 2025-04-07 | 20.51 | $21.05 | 12.7M |
| 2025-04-04 | 20.93 | $20.29 | 14.1M |
| 2025-04-03 | 21.72 | $21.77 | 11.7M |
| 2025-04-02 | 22.26 | $24.45 | 18.9M |
| 2025-04-01 | 22.13 | $22.69 | 15.3M |
| 2025-03-31 | 22.56 | $21.11 | 13.8M |
| 2025-03-28 | 23.64 | $22.31 | 24.9M |
| 2025-03-27 | 24.63 | $25.41 | 15.9M |
| 2025-03-26 | 24.88 | $24.71 | 20.0M |
| 2025-03-25 | 25.45 | $27.17 | 10.5M |
| 2025-03-24 | 25.41 | $29.19 | 10.0M |
| 2025-03-21 | 24.77 | $26.98 | 6.9M |
| 2025-03-20 | 24.73 | $26.18 | 9.9M |
| 2025-03-19 | 24.99 | $27.58 | 10.2M |
| 2025-03-18 | 24.92 | $25.67 | 9.8M |
| 2025-03-17 | 25.50 | $28.29 | 8.3M |
| 2025-03-14 | 25.43 | $28.75 | 10.6M |
| 2025-03-13 | 25.25 | $26.17 | 9.2M |
| 2025-03-12 | 25.92 | $28.40 | 19.3M |
| 2025-03-11 | 26.10 | $25.45 | 12.6M |
| 2025-03-10 | 27.31 | $26.21 | 15.9M |
| 2025-03-07 | 28.61 | $27.99 | 11.1M |
| 2025-03-06 | 29.68 | $26.80 | 17.6M |
| 2025-03-05 | 31.40 | $30.17 | 12.9M |
| 2025-03-04 | 32.49 | $29.61 | 18.5M |
| 2025-03-03 | 34.01 | $28.10 | 18.1M |
| 2025-02-28 | 36.38 | $32.49 | 11.7M |
| 2025-02-27 | 37.88 | $32.05 | 16.7M |
| 2025-02-26 | 39.84 | $35.98 | 12.4M |
| 2025-02-25 | 40.98 | $34.21 | 14.8M |
| 2025-02-24 | 42.90 | $36.22 | 21.8M |
| 2025-02-21 | 44.56 | $39.84 | 22.1M |
| 2025-02-20 | 45.39 | $46.25 | 36.5M |
| 2025-02-19 | 44.31 | $44.83 | 18.3M |
| 2025-02-18 | 43.38 | $48.07 | 28.1M |
| 2025-02-14 | 41.18 | $44.49 | 35.1M |
| 2025-02-13 | 39.58 | $41.70 | 8.2M |
| 2025-02-12 | 38.48 | $39.30 | 9.1M |
| 2025-02-11 | 37.86 | $41.42 | 9.5M |
| 2025-02-10 | 36.42 | $40.97 | 12.6M |
| 2025-02-07 | 34.78 | $38.13 | 17.5M |
| 2025-02-06 | 33.68 | $34.55 | 8.7M |
| 2025-02-05 | 33.46 | $33.93 | 6.6M |
| 2025-02-04 | 33.38 | $34.50 | 7.7M |
| 2025-02-03 | 33.11 | $33.31 | 11.4M |
| 2025-01-31 | 33.16 | $32.66 | 11.6M |
| 2025-01-30 | 33.42 | $31.80 | 11.8M |
| 2025-01-29 | 34.00 | $29.73 | 13.0M |
| 2025-01-28 | 35.36 | $30.09 | 22.1M |
| 2025-01-27 | 36.88 | $26.08 | 44.5M |
| 2025-01-24 | 39.96 | $41.69 | 14.1M |
| 2025-01-23 | 38.73 | $38.64 | 7.6M |
| 2025-01-22 | 38.15 | $39.52 | 10.3M |
| 2025-01-21 | 37.12 | $37.60 | 6.5M |
| 2025-01-17 | 36.42 | $36.04 | 5.0M |
| 2025-01-16 | 36.01 | $37.59 | 5.6M |
| 2025-01-15 | 34.99 | $37.02 | 10.1M |
| 2025-01-14 | 33.89 | $36.89 | 10.0M |
| 2025-01-13 | 32.56 | $35.72 | 11.2M |
| 2025-01-10 | 31.29 | $33.18 | 7.2M |
| 2025-01-08 | 30.52 | $30.74 | 4.2M |
| 2025-01-07 | 30.34 | $31.54 | 8.4M |
| 2025-01-06 | 29.85 | $31.22 | 5.8M |
| 2025-01-03 | 29.35 | $31.18 | 4.4M |
| 2025-01-02 | 28.74 | $30.51 | 6.8M |
| 2024-12-31 | 28.21 | $27.70 | 3.8M |
| 2024-12-30 | 28.44 | $26.92 | 3.1M |
| 2024-12-27 | 28.97 | $27.31 | 5.4M |
| 2024-12-26 | 29.47 | $28.06 | 3.0M |
| 2024-12-24 | 29.84 | $28.25 | 3.0M |
| 2024-12-23 | 30.21 | $28.64 | 5.6M |
| 2024-12-20 | 30.52 | $26.71 | 5.6M |
| 2024-12-19 | 31.47 | $27.05 | 6.8M |
| 2024-12-18 | 32.49 | $27.09 | 8.8M |
| 2024-12-17 | 33.68 | $29.34 | 7.6M |
| 2024-12-16 | 34.37 | $33.40 | 7.6M |
| 2024-12-13 | 33.85 | $30.75 | 7.2M |
| 2024-12-12 | 34.00 | $31.33 | 5.7M |
| 2024-12-11 | 33.93 | $32.78 | 6.0M |
| 2024-12-10 | 33.31 | $33.70 | 10.0M |
| 2024-12-09 | 32.20 | $31.96 | 16.7M |
| 2024-12-06 | 31.33 | $36.77 | 14.7M |
| 2024-12-05 | 28.69 | $31.16 | 10.4M |
| 2024-12-04 | 27.19 | $32.31 | 24.0M |
| 2024-12-03 | 24.96 | $29.33 | 22.3M |
| 2024-12-02 | 23.15 | $25.75 | 17.1M |
| 2024-11-29 | 22.07 | $21.99 | 2.9M |
| 2024-11-27 | 21.92 | $21.43 | 2.6M |
| 2024-11-26 | 21.91 | $22.12 | 2.4M |
| 2024-11-25 | 21.67 | $23.49 | 6.1M |
| 2024-11-22 | 20.92 | $23.49 | 4.3M |
| 2024-11-21 | 20.02 | $22.00 | 3.6M |
| 2024-11-20 | 19.38 | $20.58 | 3.9M |
| 2024-11-19 | 19.05 | $20.65 | 4.8M |
| 2024-11-18 | 18.65 | $18.52 | 1.8M |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
40.86
2026-07-16
Close Price
$176.16
Vol: 8.8M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
37.65
Average
56.39
Maximum
79.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 40.86 | $176.16 | 8.8M |
| 2026-07-15 | 45.11 | $199.51 | 18.8M |
| 2026-07-14 | 43.82 | $194.09 | 17.9M |
| 2026-07-13 | 47.00 | $210.51 | 10.8M |
| 2026-07-10 | 48.87 | $219.65 | 11.5M |
| 2026-07-09 | 48.13 | $216.20 | 14.0M |
| 2026-07-08 | 48.18 | $216.48 | 17.9M |
| 2026-07-07 | 43.63 | $195.19 | 17.2M |
| 2026-07-06 | 46.91 | $213.02 | 14.9M |
| 2026-07-02 | 47.40 | $215.62 | 24.9M |
| 2026-07-01 | 50.00 | $229.18 | 30.7M |
| 2026-06-30 | 61.05 | $276.17 | 12.9M |
| 2026-06-29 | 58.25 | $261.15 | 14.3M |
| 2026-06-26 | 53.88 | $240.30 | 13.2M |
| 2026-06-25 | 58.43 | $256.63 | 14.5M |
| 2026-06-24 | 59.32 | $259.66 | 15.3M |
| 2026-06-23 | 64.05 | $275.25 | 18.8M |
| 2026-06-22 | 66.77 | $283.61 | 14.7M |
| 2026-06-18 | 67.77 | $286.69 | 36.6M |
| 2026-06-17 | 66.89 | $280.91 | 24.4M |
| 2026-06-16 | 64.33 | $265.10 | 14.6M |
| 2026-06-15 | 63.47 | $260.07 | 16.7M |
| 2026-06-12 | 58.25 | $232.36 | 17.2M |
| 2026-06-11 | 56.07 | $222.24 | 14.3M |
| 2026-06-10 | 53.68 | $211.69 | 15.4M |
| 2026-06-09 | 55.99 | $220.12 | 22.7M |
| 2026-06-08 | 55.53 | $218.00 | 14.0M |
| 2026-06-05 | 58.20 | $227.81 | 20.9M |
| 2026-06-04 | 68.32 | $259.67 | 12.3M |
| 2026-06-03 | 66.95 | $251.68 | 11.5M |
| 2026-06-02 | 70.16 | $260.58 | 14.0M |
| 2026-06-01 | 71.60 | $264.51 | 24.2M |
| 2026-05-29 | 65.96 | $231.09 | 23.7M |
| 2026-05-28 | 65.02 | $226.34 | 26.0M |
| 2026-05-27 | 61.17 | $208.37 | 14.0M |
| 2026-05-26 | 61.10 | $208.06 | 11.3M |
| 2026-05-22 | 63.46 | $214.77 | 10.6M |
| 2026-05-21 | 65.30 | $219.93 | 23.0M |
| 2026-05-20 | 59.18 | $191.82 | 13.1M |
| 2026-05-19 | 61.34 | $197.73 | 16.8M |
| 2026-05-18 | 62.12 | $199.86 | 21.1M |
| 2026-05-15 | 70.07 | $219.94 | 22.9M |
| 2026-05-14 | 70.59 | $221.15 | 29.7M |
| 2026-05-13 | 68.01 | $207.27 | 38.8M |
| 2026-05-12 | 61.52 | $179.11 | 11.7M |
| 2026-05-11 | 64.61 | $186.10 | 14.1M |
| 2026-05-08 | 62.28 | $177.05 | 12.9M |
| 2026-05-07 | 65.79 | $184.77 | 19.2M |
| 2026-05-06 | 70.87 | $195.09 | 19.3M |
| 2026-05-05 | 66.28 | $175.92 | 11.8M |
| 2026-05-04 | 66.54 | $176.42 | 24.8M |
| 2026-05-01 | 60.01 | $154.49 | 15.9M |
| 2026-04-30 | 53.64 | $138.23 | 12.7M |
| 2026-04-29 | 55.16 | $141.19 | 15.0M |
| 2026-04-28 | 52.71 | $135.51 | 16.0M |
| 2026-04-27 | 57.68 | $144.96 | 14.1M |
| 2026-04-24 | 58.91 | $147.16 | 18.4M |
| 2026-04-23 | 64.82 | $157.08 | 14.0M |
| 2026-04-22 | 64.50 | $156.14 | 12.9M |
| 2026-04-21 | 64.74 | $156.55 | 10.1M |
| 2026-04-20 | 66.26 | $159.16 | 13.0M |
| 2026-04-17 | 65.67 | $157.14 | 17.2M |
| 2026-04-16 | 70.44 | $165.34 | 13.9M |
| 2026-04-15 | 71.29 | $166.77 | 14.4M |
| 2026-04-14 | 70.13 | $161.94 | 22.0M |
| 2026-04-13 | 68.25 | $154.56 | 23.4M |
| 2026-04-10 | 65.59 | $144.97 | 25.8M |
| 2026-04-09 | 62.93 | $136.33 | 20.4M |
| 2026-04-08 | 58.97 | $125.00 | 18.7M |
| 2026-04-07 | 55.98 | $117.40 | 13.1M |
| 2026-04-06 | 53.94 | $112.54 | 10.9M |
| 2026-04-02 | 52.33 | $108.82 | 13.7M |
| 2026-04-01 | 49.22 | $101.95 | 14.9M |
| 2026-03-31 | 50.04 | $103.76 | 21.5M |
| 2026-03-30 | 44.47 | $92.26 | 16.7M |
| 2026-03-27 | 48.27 | $100.82 | 11.6M |
| 2026-03-26 | 50.75 | $105.97 | 13.4M |
| 2026-03-25 | 55.55 | $115.09 | 12.1M |
| 2026-03-24 | 55.47 | $114.91 | 11.9M |
| 2026-03-23 | 55.15 | $114.15 | 13.5M |
| 2026-03-20 | 56.92 | $117.62 | 17.4M |
| 2026-03-19 | 58.94 | $121.52 | 14.6M |
| 2026-03-18 | 57.87 | $118.56 | 35.8M |
| 2026-03-17 | 57.06 | $116.33 | 57.2M |
| 2026-03-16 | 64.14 | $129.85 | 34.7M |
| 2026-03-13 | 57.94 | $112.95 | 15.4M |
| 2026-03-12 | 55.83 | $108.04 | 13.3M |
| 2026-03-11 | 58.06 | $112.00 | 34.8M |
| 2026-03-10 | 50.72 | $96.43 | 7.1M |
| 2026-03-09 | 49.92 | $94.94 | 10.0M |
| 2026-03-06 | 46.84 | $89.33 | 7.8M |
| 2026-03-05 | 50.14 | $95.65 | 8.8M |
| 2026-03-04 | 51.29 | $97.78 | 13.0M |
| 2026-03-03 | 45.10 | $86.80 | 10.2M |
| 2026-03-02 | 47.29 | $91.01 | 11.0M |
| 2026-02-27 | 47.38 | $91.19 | 22.9M |
| 2026-02-26 | 55.28 | $104.88 | 8.5M |
| 2026-02-25 | 56.09 | $106.12 | 8.7M |
| 2026-02-24 | 54.28 | $102.58 | 7.4M |
| 2026-02-23 | 53.27 | $100.61 | 8.9M |
| 2026-02-20 | 51.88 | $97.92 | 17.3M |
| 2026-02-19 | 57.74 | $107.61 | 17.3M |
| 2026-02-18 | 54.84 | $101.80 | 13.1M |
| 2026-02-17 | 52.55 | $97.52 | 11.7M |
| 2026-02-13 | 52.84 | $98.01 | 20.5M |
| 2026-02-12 | 48.24 | $89.73 | 25.7M |
| 2026-02-11 | 47.59 | $88.61 | 13.9M |
| 2026-02-10 | 49.27 | $91.79 | 10.4M |
| 2026-02-09 | 49.85 | $92.88 | 13.2M |
| 2026-02-06 | 46.13 | $86.10 | 16.9M |
| 2026-02-05 | 38.30 | $73.87 | 17.4M |
| 2026-02-04 | 42.38 | $82.39 | 16.0M |
| 2026-02-03 | 46.56 | $89.95 | 9.7M |
| 2026-02-02 | 45.35 | $88.16 | 10.5M |
| 2026-01-30 | 43.32 | $85.19 | 18.2M |
| 2026-01-29 | 48.97 | $94.91 | 13.3M |
| 2026-01-28 | 52.67 | $100.43 | 11.8M |
| 2026-01-27 | 51.04 | $97.87 | 11.7M |
| 2026-01-26 | 46.67 | $91.46 | 14.7M |
| 2026-01-23 | 48.62 | $94.50 | 10.1M |
| 2026-01-22 | 50.16 | $96.85 | 10.2M |
| 2026-01-21 | 51.50 | $98.87 | 15.5M |
| 2026-01-20 | 51.77 | $99.29 | 16.8M |
| 2026-01-16 | 58.36 | $108.73 | 15.7M |
| 2026-01-15 | 55.61 | $103.89 | 11.2M |
| 2026-01-14 | 54.48 | $101.98 | 10.5M |
| 2026-01-13 | 56.96 | $105.43 | 10.4M |
| 2026-01-12 | 58.35 | $107.33 | 16.0M |
| 2026-01-09 | 52.95 | $97.93 | 11.7M |
| 2026-01-08 | 52.56 | $97.30 | 13.0M |
| 2026-01-07 | 51.90 | $96.21 | 10.2M |
| 2026-01-06 | 54.56 | $100.24 | 18.7M |
| 2026-01-05 | 50.10 | $92.83 | 10.0M |
| 2026-01-02 | 48.22 | $89.95 | 9.1M |
| 2025-12-31 | 43.87 | $83.71 | 7.1M |
| 2025-12-30 | 44.71 | $85.17 | 5.8M |
| 2025-12-29 | 45.19 | $86.04 | 8.1M |
| 2025-12-26 | 46.04 | $87.59 | 6.2M |
| 2025-12-24 | 48.00 | $91.13 | 3.3M |
| 2025-12-23 | 47.34 | $90.03 | 8.9M |
| 2025-12-22 | 49.06 | $93.23 | 11.3M |
| 2025-12-19 | 46.90 | $89.46 | 17.6M |
| 2025-12-18 | 39.55 | $78.09 | 10.3M |
| 2025-12-17 | 37.65 | $75.45 | 17.1M |
| 2025-12-16 | 40.15 | $80.95 | 13.8M |
| 2025-12-15 | 40.24 | $81.14 | 17.1M |
| 2025-12-12 | 43.34 | $87.69 | 15.0M |
| 2025-12-11 | 46.78 | $94.28 | 11.9M |
| 2025-12-10 | 46.36 | $93.59 | 10.1M |
| 2025-12-09 | 47.84 | $96.41 | 10.1M |
| 2025-12-08 | 49.95 | $100.33 | 8.7M |
| 2025-12-05 | 48.69 | $98.04 | 13.0M |
| 2025-12-04 | 51.23 | $102.80 | 11.2M |
| 2025-12-03 | 49.18 | $98.92 | 11.3M |
| 2025-12-02 | 47.85 | $96.45 | 11.3M |
| 2025-12-01 | 49.70 | $100.15 | 14.5M |
| 2025-11-28 | 46.92 | $94.87 | 6.0M |
| 2025-11-26 | 46.83 | $94.69 | 13.5M |
| 2025-11-25 | 43.75 | $88.88 | 15.0M |
| 2025-11-24 | 45.04 | $91.90 | 51.1M |
| 2025-11-21 | 40.25 | $83.26 | 35.0M |
| 2025-11-20 | 40.79 | $84.64 | 35.8M |
| 2025-11-19 | 45.13 | $95.07 | 22.0M |
| 2025-11-18 | 42.61 | $90.54 | 26.7M |
| 2025-11-17 | 39.97 | $85.98 | 23.5M |
| 2025-11-14 | 38.54 | $83.54 | 31.9M |
| 2025-11-13 | 40.45 | $88.63 | 41.8M |
| 2025-11-12 | 42.73 | $94.36 | 35.9M |
| 2025-11-11 | 46.10 | $102.22 | 45.3M |
| 2025-11-10 | 49.77 | $109.95 | 21.4M |
| 2025-11-07 | 50.43 | $111.28 | 17.6M |
| 2025-11-06 | 49.55 | $109.44 | 17.3M |
| 2025-11-05 | 53.22 | $117.00 | 14.0M |
| 2025-11-04 | 50.23 | $110.54 | 17.8M |
| 2025-11-03 | 55.40 | $120.47 | 17.2M |
| 2025-10-31 | 61.68 | $130.82 | 13.4M |
| 2025-10-30 | 58.84 | $124.18 | 12.2M |
| 2025-10-29 | 59.42 | $125.10 | 14.0M |
| 2025-10-28 | 58.02 | $121.83 | 13.5M |
| 2025-10-27 | 60.19 | $125.43 | 16.8M |
| 2025-10-24 | 56.70 | $117.26 | 17.4M |
| 2025-10-23 | 51.17 | $106.16 | 15.8M |
| 2025-10-22 | 46.78 | $98.62 | 26.6M |
| 2025-10-21 | 49.98 | $104.28 | 18.5M |
| 2025-10-20 | 52.85 | $109.00 | 17.8M |
| 2025-10-17 | 55.70 | $113.44 | 21.4M |
| 2025-10-16 | 62.65 | $123.04 | 14.2M |
| 2025-10-15 | 64.88 | $125.83 | 11.7M |
| 2025-10-14 | 66.76 | $128.15 | 13.1M |
| 2025-10-13 | 73.10 | $135.46 | 12.8M |
| 2025-10-10 | 71.00 | $129.58 | 28.3M |
| 2025-10-09 | 73.86 | $132.64 | 18.1M |
| 2025-10-08 | 69.85 | $122.00 | 18.0M |
| 2025-10-07 | 67.96 | $117.70 | 19.6M |
| 2025-10-06 | 75.52 | $124.94 | 16.3M |
| 2025-10-03 | 79.02 | $127.98 | 21.4M |
| 2025-10-02 | 78.36 | $125.87 | 26.9M |
| 2025-10-01 | 74.67 | $115.61 | 12.0M |
| 2025-09-30 | 73.25 | $112.27 | 20.4M |
| 2025-09-29 | 72.35 | $110.22 | 12.1M |
| 2025-09-26 | 71.22 | $107.70 | 14.9M |
| 2025-09-25 | 71.49 | $107.94 | 19.7M |
| 2025-09-24 | 77.51 | $113.23 | 25.3M |
| 2025-09-23 | 75.50 | $107.80 | 16.7M |
| 2025-09-22 | 75.03 | $106.60 | 24.4M |
| 2025-09-19 | 71.93 | $99.31 | 18.6M |
| 2025-09-18 | 69.35 | $94.12 | 18.1M |
| 2025-09-17 | 69.33 | $94.08 | 24.5M |
| 2025-09-16 | 66.87 | $89.43 | 11.7M |
| 2025-09-15 | 68.59 | $90.96 | 19.4M |
| 2025-09-12 | 68.31 | $90.41 | 22.8M |
| 2025-09-11 | 67.71 | $89.19 | 37.6M |
| 2025-09-10 | 72.20 | $93.39 | 44.7M |
| 2025-09-09 | 74.81 | $95.72 | 88.4M |
| 2025-09-08 | 52.71 | $64.06 | 23.1M |
| 2025-09-05 | 54.74 | $65.47 | 5.8M |
| 2025-09-04 | 54.08 | $64.91 | 5.5M |
| 2025-09-03 | 55.10 | $65.65 | 6.5M |
| 2025-09-02 | 55.19 | $65.72 | 9.3M |
| 2025-08-29 | 58.71 | $68.32 | 7.6M |
| 2025-08-28 | 64.29 | $72.04 | 8.9M |
| 2025-08-27 | 62.53 | $70.10 | 6.5M |
| 2025-08-26 | 63.11 | $70.48 | 7.5M |
| 2025-08-25 | 62.71 | $70.02 | 7.9M |
| 2025-08-22 | 61.82 | $68.98 | 11.0M |
| 2025-08-21 | 59.36 | $66.18 | 8.0M |
| 2025-08-20 | 61.09 | $67.47 | 14.2M |
| 2025-08-19 | 60.85 | $67.19 | 12.3M |
| 2025-08-18 | 68.33 | $72.54 | 10.0M |
| 2025-08-15 | 67.68 | $71.62 | 9.2M |
| 2025-08-14 | 65.36 | $68.46 | 13.1M |
| 2025-08-13 | 68.57 | $70.63 | 18.7M |
| 2025-08-12 | 76.26 | $75.33 | 16.2M |
| 2025-08-11 | 73.17 | $70.24 | 21.6M |
| 2025-08-08 | 72.18 | $68.78 | 18.5M |
| 2025-08-07 | 69.65 | $65.31 | 44.1M |
| 2025-08-06 | 59.31 | $55.09 | 9.7M |
| 2025-08-05 | 59.46 | $55.17 | 8.6M |
| 2025-08-04 | 58.20 | $54.17 | 7.1M |
| 2025-08-01 | 55.33 | $52.00 | 11.7M |
| 2025-07-31 | 59.68 | $54.43 | 22.9M |
| 2025-07-30 | 55.38 | $51.29 | 8.0M |
| 2025-07-29 | 54.06 | $50.40 | 10.6M |
| 2025-07-28 | 58.39 | $52.75 | 8.6M |
| 2025-07-25 | 56.44 | $51.37 | 6.2M |
| 2025-07-24 | 57.92 | $52.16 | 7.2M |
| 2025-07-23 | 57.55 | $51.88 | 7.3M |
| 2025-07-22 | 56.40 | $51.01 | 9.9M |
| 2025-07-21 | 58.75 | $52.37 | 19.8M |
| 2025-07-18 | 59.48 | $52.79 | 9.6M |
| 2025-07-17 | 61.02 | $53.69 | 10.9M |
| 2025-07-16 | 60.61 | $53.31 | 11.1M |
| 2025-07-15 | 60.96 | $53.53 | 18.5M |
| 2025-07-14 | 59.35 | $51.95 | 24.4M |
| 2025-07-11 | 49.86 | $44.30 | 9.2M |
| 2025-07-10 | 53.15 | $46.43 | 8.5M |
| 2025-07-09 | 52.62 | $46.05 | 10.1M |
| 2025-07-08 | 54.22 | $47.10 | 8.4M |
| 2025-07-07 | 55.35 | $47.84 | 9.4M |
| 2025-07-03 | 59.17 | $50.25 | 5.1M |
| 2025-07-02 | 58.86 | $49.97 | 8.2M |
| 2025-07-01 | 59.39 | $50.31 | 14.3M |
| 2025-06-30 | 67.89 | $55.33 | 13.9M |
| 2025-06-27 | 64.53 | $51.84 | 9.0M |
| 2025-06-26 | 65.96 | $52.60 | 11.5M |
| 2025-06-25 | 61.64 | $48.52 | 14.1M |
| 2025-06-24 | 66.56 | $51.02 | 18.1M |
| 2025-06-23 | 62.54 | $47.48 | 12.4M |
| 2025-06-20 | 63.54 | $47.97 | 12.7M |
| 2025-06-18 | 64.24 | $48.32 | 11.0M |
| 2025-06-17 | 64.26 | $48.33 | 11.5M |
| 2025-06-16 | 68.40 | $50.46 | 14.5M |
| 2025-06-13 | 65.06 | $47.13 | 14.3M |
| 2025-06-12 | 71.90 | $50.28 | 12.6M |
| 2025-06-11 | 72.56 | $50.57 | 14.4M |
| 2025-06-10 | 77.11 | $52.51 | 21.9M |
| 2025-06-09 | 77.28 | $52.58 | 33.8M |
| 2025-06-06 | 74.01 | $48.28 | 20.0M |
| 2025-06-05 | 72.27 | $46.30 | 59.1M |
| 2025-06-04 | 64.34 | $39.39 | 14.7M |
| 2025-06-03 | 61.10 | $37.27 | 12.1M |
| 2025-06-02 | 59.01 | $36.02 | 17.3M |
| 2025-05-30 | 60.82 | $36.75 | 8.1M |
| 2025-05-29 | 64.12 | $38.04 | 11.2M |
| 2025-05-28 | 68.39 | $39.60 | 7.8M |
| 2025-05-27 | 69.01 | $39.82 | 9.2M |
| 2025-05-23 | 67.45 | $38.59 | 10.4M |
| 2025-05-22 | 66.42 | $37.80 | 10.9M |
| 2025-05-21 | 69.37 | $38.92 | 17.3M |
| 2025-05-20 | 69.95 | $39.14 | 31.1M |
| 2025-05-19 | 68.14 | $37.56 | 11.0M |
| 2025-05-16 | 67.86 | $37.32 | 16.6M |
| 2025-05-15 | 66.05 | $35.79 | 11.2M |
| 2025-05-14 | 66.82 | $36.12 | 12.5M |
| 2025-05-13 | 65.84 | $35.27 | 13.9M |
| 2025-05-12 | 63.53 | $33.34 | 16.3M |
| 2025-05-09 | 56.10 | $28.27 | 8.5M |
| 2025-05-08 | 56.02 | $28.22 | 6.9M |
| 2025-05-07 | 54.75 | $27.45 | 17.9M |
| 2025-05-06 | 50.52 | $25.04 | 6.0M |
| 2025-05-05 | 48.15 | $23.80 | 4.6M |
| 2025-05-02 | 51.15 | $25.40 | 6.1M |
| 2025-05-01 | 48.34 | $23.93 | 7.5M |
| 2025-04-30 | 45.93 | $22.73 | 6.1M |
| 2025-04-29 | 47.93 | $23.86 | 3.4M |
| 2025-04-28 | 48.38 | $24.11 | 3.6M |
| 2025-04-25 | 49.01 | $24.48 | 5.8M |
| 2025-04-24 | 48.98 | $24.46 | 5.6M |
| 2025-04-23 | 46.39 | $22.96 | 7.9M |
| 2025-04-22 | 44.43 | $21.86 | 4.7M |
| 2025-04-21 | 42.35 | $20.72 | 4.3M |
| 2025-04-17 | 43.45 | $21.53 | 4.0M |
| 2025-04-16 | 42.66 | $21.08 | 4.5M |
| 2025-04-15 | 42.98 | $21.33 | 4.7M |
| 2025-04-14 | 42.00 | $20.73 | 6.1M |
| 2025-04-11 | 42.91 | $21.51 | 5.5M |
| 2025-04-10 | 42.20 | $21.04 | 8.7M |
| 2025-04-09 | 44.94 | $23.46 | 17.7M |
| 2025-04-08 | 39.70 | $20.06 | 11.1M |
| 2025-04-07 | 40.78 | $21.05 | 12.7M |
| 2025-04-04 | 39.58 | $20.29 | 14.1M |
| 2025-04-03 | 41.11 | $21.77 | 11.7M |
| 2025-04-02 | 44.04 | $24.45 | 18.9M |
| 2025-04-01 | 41.44 | $22.69 | 15.3M |
| 2025-03-31 | 39.02 | $21.11 | 13.8M |
| 2025-03-28 | 40.22 | $22.31 | 24.9M |
| 2025-03-27 | 43.50 | $25.41 | 15.9M |
| 2025-03-26 | 42.49 | $24.71 | 20.0M |
| 2025-03-25 | 45.18 | $27.17 | 10.5M |
| 2025-03-24 | 47.52 | $29.19 | 10.0M |
| 2025-03-21 | 44.53 | $26.98 | 6.9M |
| 2025-03-20 | 43.42 | $26.18 | 9.9M |
| 2025-03-19 | 44.92 | $27.58 | 10.2M |
| 2025-03-18 | 42.35 | $25.67 | 9.8M |
| 2025-03-17 | 45.09 | $28.29 | 8.3M |
| 2025-03-14 | 45.58 | $28.75 | 10.6M |
| 2025-03-13 | 42.22 | $26.17 | 9.2M |
| 2025-03-12 | 44.47 | $28.40 | 19.3M |
| 2025-03-11 | 40.49 | $25.45 | 12.6M |
| 2025-03-10 | 41.21 | $26.21 | 15.9M |
| 2025-03-07 | 42.92 | $27.99 | 11.1M |
| 2025-03-06 | 41.38 | $26.80 | 17.6M |
| 2025-03-05 | 44.62 | $30.17 | 12.9M |
| 2025-03-04 | 43.93 | $29.61 | 18.5M |
| 2025-03-03 | 42.07 | $28.10 | 18.1M |
| 2025-02-28 | 46.31 | $32.49 | 11.7M |
| 2025-02-27 | 45.79 | $32.05 | 16.7M |
| 2025-02-26 | 49.90 | $35.98 | 12.4M |
| 2025-02-25 | 47.90 | $34.21 | 14.8M |
| 2025-02-24 | 50.06 | $36.22 | 21.8M |
| 2025-02-21 | 54.23 | $39.84 | 22.1M |
| 2025-02-20 | 63.09 | $46.25 | 36.5M |
| 2025-02-19 | 61.78 | $44.83 | 18.3M |
| 2025-02-18 | 66.94 | $48.07 | 28.1M |
| 2025-02-14 | 63.76 | $44.49 | 35.1M |
| 2025-02-13 | 60.98 | $41.70 | 8.2M |
| 2025-02-12 | 58.37 | $39.30 | 9.1M |
| 2025-02-11 | 61.84 | $41.42 | 9.5M |
| 2025-02-10 | 61.38 | $40.97 | 12.6M |
| 2025-02-07 | 58.35 | $38.13 | 17.5M |
| 2025-02-06 | 54.03 | $34.55 | 8.7M |
| 2025-02-05 | 53.24 | $33.93 | 6.6M |
| 2025-02-04 | 54.06 | $34.50 | 7.7M |
| 2025-02-03 | 52.61 | $33.31 | 11.4M |
| 2025-01-31 | 51.82 | $32.66 | 11.6M |
| 2025-01-30 | 50.80 | $31.80 | 11.8M |
| 2025-01-29 | 48.28 | $29.73 | 13.0M |
| 2025-01-28 | 48.69 | $30.09 | 22.1M |
| 2025-01-27 | 43.59 | $26.08 | 44.5M |
| 2025-01-24 | 68.89 | $41.69 | 14.1M |
| 2025-01-23 | 65.13 | $38.64 | 7.6M |
| 2025-01-22 | 67.36 | $39.52 | 10.3M |
| 2025-01-21 | 64.87 | $37.60 | 6.5M |
| 2025-01-17 | 62.67 | $36.04 | 5.0M |
| 2025-01-16 | 66.61 | $37.59 | 5.6M |
| 2025-01-15 | 65.86 | $37.02 | 10.1M |
| 2025-01-14 | 65.69 | $36.89 | 10.0M |
| 2025-01-13 | 64.19 | $35.72 | 11.2M |
| 2025-01-10 | 60.66 | $33.18 | 7.2M |
| 2025-01-08 | 56.76 | $30.74 | 4.2M |
| 2025-01-07 | 58.57 | $31.54 | 8.4M |
| 2025-01-06 | 58.06 | $31.22 | 5.8M |
| 2025-01-03 | 58.00 | $31.18 | 4.4M |
| 2025-01-02 | 57.00 | $30.51 | 6.8M |
| 2024-12-31 | 52.51 | $27.70 | 3.8M |
| 2024-12-30 | 51.17 | $26.92 | 3.1M |
| 2024-12-27 | 51.87 | $27.31 | 5.4M |
| 2024-12-26 | 53.19 | $28.06 | 3.0M |
| 2024-12-24 | 53.52 | $28.25 | 3.0M |
| 2024-12-23 | 54.17 | $28.64 | 5.6M |
| 2024-12-20 | 51.38 | $26.71 | 5.6M |
| 2024-12-19 | 51.91 | $27.05 | 6.8M |
| 2024-12-18 | 51.97 | $27.09 | 8.8M |
| 2024-12-17 | 55.38 | $29.34 | 7.6M |
| 2024-12-16 | 62.39 | $33.40 | 7.6M |
| 2024-12-13 | 59.19 | $30.75 | 7.2M |
| 2024-12-12 | 60.26 | $31.33 | 5.7M |
| 2024-12-11 | 62.95 | $32.78 | 6.0M |
| 2024-12-10 | 64.70 | $33.70 | 10.0M |
| 2024-12-09 | 62.85 | $31.96 | 16.7M |
| 2024-12-06 | 72.89 | $36.77 | 14.7M |
| 2024-12-05 | 67.06 | $31.16 | 10.4M |
| 2024-12-04 | 69.99 | $32.31 | 24.0M |
| 2024-12-03 | 66.37 | $29.33 | 22.3M |
| 2024-12-02 | 61.00 | $25.75 | 17.1M |
| 2024-11-29 | 53.62 | $21.99 | 2.9M |
| 2024-11-27 | 52.35 | $21.43 | 2.6M |
| 2024-11-26 | 54.09 | $22.12 | 2.4M |
| 2024-11-25 | 57.71 | $23.49 | 6.1M |
| 2024-11-22 | 57.71 | $23.49 | 4.3M |
| 2024-11-21 | 54.73 | $22.00 | 3.6M |
| 2024-11-20 | 51.65 | $20.58 | 3.9M |
| 2024-11-19 | 51.82 | $20.65 | 4.8M |
| 2024-11-18 | 46.91 | $18.52 | 1.8M |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-98.98
2026-07-16
Close Price
$176.16
Vol: 8.8M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.30
Average
-41.48
Maximum
-0.05
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -98.98 | $176.16 | 8.8M |
| 2026-07-15 | -89.11 | $199.51 | 18.8M |
| 2026-07-14 | -98.68 | $194.09 | 17.9M |
| 2026-07-13 | -83.36 | $210.51 | 10.8M |
| 2026-07-10 | -74.83 | $219.65 | 11.5M |
| 2026-07-09 | -78.05 | $216.20 | 14.0M |
| 2026-07-08 | -77.79 | $216.48 | 17.9M |
| 2026-07-07 | -98.58 | $195.19 | 17.2M |
| 2026-07-06 | -87.22 | $213.02 | 14.9M |
| 2026-07-02 | -84.61 | $215.62 | 24.9M |
| 2026-07-01 | -70.99 | $229.18 | 30.7M |
| 2026-06-30 | -23.79 | $276.17 | 12.9M |
| 2026-06-29 | -38.88 | $261.15 | 14.3M |
| 2026-06-26 | -59.82 | $240.30 | 13.2M |
| 2026-06-25 | -43.42 | $256.63 | 14.5M |
| 2026-06-24 | -39.59 | $259.66 | 15.3M |
| 2026-06-23 | -24.23 | $275.25 | 18.8M |
| 2026-06-22 | -16.00 | $283.61 | 14.7M |
| 2026-06-18 | -12.05 | $286.69 | 36.6M |
| 2026-06-17 | -15.86 | $280.91 | 24.4M |
| 2026-06-16 | -14.34 | $265.10 | 14.6M |
| 2026-06-15 | -19.58 | $260.07 | 16.7M |
| 2026-06-12 | -48.50 | $232.36 | 17.2M |
| 2026-06-11 | -59.06 | $222.24 | 14.3M |
| 2026-06-10 | -70.06 | $211.69 | 15.4M |
| 2026-06-09 | -55.09 | $220.12 | 22.7M |
| 2026-06-08 | -57.08 | $218.00 | 14.0M |
| 2026-06-05 | -47.88 | $227.81 | 20.9M |
| 2026-06-04 | -17.98 | $259.67 | 12.3M |
| 2026-06-03 | -25.48 | $251.68 | 11.5M |
| 2026-06-02 | -16.58 | $260.58 | 14.0M |
| 2026-06-01 | -8.94 | $264.51 | 24.2M |
| 2026-05-29 | -2.82 | $231.09 | 23.7M |
| 2026-05-28 | -7.49 | $226.34 | 26.0M |
| 2026-05-27 | -25.48 | $208.37 | 14.0M |
| 2026-05-26 | -25.41 | $208.06 | 11.3M |
| 2026-05-22 | -18.77 | $214.77 | 10.6M |
| 2026-05-21 | -13.66 | $219.93 | 23.0M |
| 2026-05-20 | -41.48 | $191.82 | 13.1M |
| 2026-05-19 | -35.63 | $197.73 | 16.8M |
| 2026-05-18 | -33.52 | $199.86 | 21.1M |
| 2026-05-15 | -13.65 | $219.94 | 22.9M |
| 2026-05-14 | -12.45 | $221.15 | 29.7M |
| 2026-05-13 | -11.90 | $207.27 | 38.8M |
| 2026-05-12 | -28.81 | $179.11 | 11.7M |
| 2026-05-11 | -18.09 | $186.10 | 14.1M |
| 2026-05-08 | -31.97 | $177.05 | 12.9M |
| 2026-05-07 | -20.13 | $184.77 | 19.2M |
| 2026-05-06 | -1.26 | $195.09 | 19.3M |
| 2026-05-05 | -6.67 | $175.92 | 11.8M |
| 2026-05-04 | -4.31 | $176.42 | 24.8M |
| 2026-05-01 | -23.21 | $154.49 | 15.9M |
| 2026-04-30 | -42.03 | $138.23 | 12.7M |
| 2026-04-29 | -37.95 | $141.19 | 15.0M |
| 2026-04-28 | -45.49 | $135.51 | 16.0M |
| 2026-04-27 | -30.04 | $144.96 | 14.1M |
| 2026-04-24 | -27.26 | $147.16 | 18.4M |
| 2026-04-23 | -14.71 | $157.08 | 14.0M |
| 2026-04-22 | -15.90 | $156.14 | 12.9M |
| 2026-04-21 | -15.38 | $156.55 | 10.1M |
| 2026-04-20 | -12.08 | $159.16 | 13.0M |
| 2026-04-17 | -14.63 | $157.14 | 17.2M |
| 2026-04-16 | -4.26 | $165.34 | 13.9M |
| 2026-04-15 | -0.05 | $166.77 | 14.4M |
| 2026-04-14 | -5.44 | $161.94 | 22.0M |
| 2026-04-13 | -7.07 | $154.56 | 23.4M |
| 2026-04-10 | -8.06 | $144.97 | 25.8M |
| 2026-04-09 | -0.47 | $136.33 | 20.4M |
| 2026-04-08 | -17.12 | $125.00 | 18.7M |
| 2026-04-07 | -34.94 | $117.40 | 13.1M |
| 2026-04-06 | -43.14 | $112.54 | 10.9M |
| 2026-04-02 | -51.27 | $108.82 | 13.7M |
| 2026-04-01 | -66.27 | $101.95 | 14.9M |
| 2026-03-31 | -62.31 | $103.76 | 21.5M |
| 2026-03-30 | -82.10 | $92.26 | 16.7M |
| 2026-03-27 | -64.55 | $100.82 | 11.6M |
| 2026-03-26 | -53.99 | $105.97 | 13.4M |
| 2026-03-25 | -35.29 | $115.09 | 12.1M |
| 2026-03-24 | -35.66 | $114.91 | 11.9M |
| 2026-03-23 | -37.22 | $114.15 | 13.5M |
| 2026-03-20 | -30.10 | $117.62 | 17.4M |
| 2026-03-19 | -22.10 | $121.52 | 14.6M |
| 2026-03-18 | -28.17 | $118.56 | 35.8M |
| 2026-03-17 | -32.75 | $116.33 | 57.2M |
| 2026-03-16 | -5.02 | $129.85 | 34.7M |
| 2026-03-13 | -10.96 | $112.95 | 15.4M |
| 2026-03-12 | -17.56 | $108.04 | 13.3M |
| 2026-03-11 | -6.05 | $112.00 | 34.8M |
| 2026-03-10 | -41.53 | $96.43 | 7.1M |
| 2026-03-09 | -46.73 | $94.94 | 10.0M |
| 2026-03-06 | -60.87 | $89.33 | 7.8M |
| 2026-03-05 | -36.41 | $95.65 | 8.8M |
| 2026-03-04 | -30.29 | $97.78 | 13.0M |
| 2026-03-03 | -61.84 | $86.80 | 10.2M |
| 2026-03-02 | -49.74 | $91.01 | 11.0M |
| 2026-02-27 | -49.22 | $91.19 | 22.9M |
| 2026-02-26 | -9.89 | $104.88 | 8.5M |
| 2026-02-25 | -6.32 | $106.12 | 8.7M |
| 2026-02-24 | -16.49 | $102.58 | 7.4M |
| 2026-02-23 | -22.16 | $100.61 | 8.9M |
| 2026-02-20 | -29.89 | $97.92 | 17.3M |
| 2026-02-19 | -1.07 | $107.61 | 17.3M |
| 2026-02-18 | -8.42 | $101.80 | 13.1M |
| 2026-02-17 | -22.46 | $97.52 | 11.7M |
| 2026-02-13 | -33.78 | $98.01 | 20.5M |
| 2026-02-12 | -56.17 | $89.73 | 25.7M |
| 2026-02-11 | -59.19 | $88.61 | 13.9M |
| 2026-02-10 | -50.59 | $91.79 | 10.4M |
| 2026-02-09 | -47.65 | $92.88 | 13.2M |
| 2026-02-06 | -65.98 | $86.10 | 16.9M |
| 2026-02-05 | -99.05 | $73.87 | 17.4M |
| 2026-02-04 | -87.68 | $82.39 | 16.0M |
| 2026-02-03 | -77.90 | $89.95 | 9.7M |
| 2026-02-02 | -84.69 | $88.16 | 10.5M |
| 2026-01-30 | -95.94 | $85.19 | 18.2M |
| 2026-01-29 | -56.49 | $94.91 | 13.3M |
| 2026-01-28 | -36.49 | $100.43 | 11.8M |
| 2026-01-27 | -45.76 | $97.87 | 11.7M |
| 2026-01-26 | -68.99 | $91.46 | 14.7M |
| 2026-01-23 | -57.97 | $94.50 | 10.1M |
| 2026-01-22 | -49.46 | $96.85 | 10.2M |
| 2026-01-21 | -42.14 | $98.87 | 15.5M |
| 2026-01-20 | -36.95 | $99.29 | 16.8M |
| 2026-01-16 | -5.29 | $108.73 | 15.7M |
| 2026-01-15 | -14.33 | $103.89 | 11.2M |
| 2026-01-14 | -20.04 | $101.98 | 10.5M |
| 2026-01-13 | -9.72 | $105.43 | 10.4M |
| 2026-01-12 | -4.04 | $107.33 | 16.0M |
| 2026-01-09 | -23.69 | $97.93 | 11.7M |
| 2026-01-08 | -19.20 | $97.30 | 13.0M |
| 2026-01-07 | -22.66 | $96.21 | 10.2M |
| 2026-01-06 | -2.50 | $100.24 | 18.7M |
| 2026-01-05 | -32.64 | $92.83 | 10.0M |
| 2026-01-02 | -48.58 | $89.95 | 9.1M |
| 2025-12-31 | -70.41 | $83.71 | 7.1M |
| 2025-12-30 | -65.30 | $85.17 | 5.8M |
| 2025-12-29 | -62.26 | $86.04 | 8.1M |
| 2025-12-26 | -56.84 | $87.59 | 6.2M |
| 2025-12-24 | -44.46 | $91.13 | 3.3M |
| 2025-12-23 | -48.30 | $90.03 | 8.9M |
| 2025-12-22 | -37.11 | $93.23 | 11.3M |
| 2025-12-19 | -50.30 | $89.46 | 17.6M |
| 2025-12-18 | -90.07 | $78.09 | 10.3M |
| 2025-12-17 | -99.30 | $75.45 | 17.1M |
| 2025-12-16 | -84.90 | $80.95 | 13.8M |
| 2025-12-15 | -88.57 | $81.14 | 17.1M |
| 2025-12-12 | -63.01 | $87.69 | 15.0M |
| 2025-12-11 | -37.30 | $94.28 | 11.9M |
| 2025-12-10 | -43.95 | $93.59 | 10.1M |
| 2025-12-09 | -49.93 | $96.41 | 10.1M |
| 2025-12-08 | -44.92 | $100.33 | 8.7M |
| 2025-12-05 | -50.62 | $98.04 | 13.0M |
| 2025-12-04 | -42.53 | $102.80 | 11.2M |
| 2025-12-03 | -51.60 | $98.92 | 11.3M |
| 2025-12-02 | -57.37 | $96.45 | 11.3M |
| 2025-12-01 | -61.32 | $100.15 | 14.5M |
| 2025-11-28 | -70.63 | $94.87 | 6.0M |
| 2025-11-26 | -70.95 | $94.69 | 13.5M |
| 2025-11-25 | -81.19 | $88.88 | 15.0M |
| 2025-11-24 | -75.86 | $91.90 | 51.1M |
| 2025-11-21 | -91.10 | $83.26 | 35.0M |
| 2025-11-20 | -94.49 | $84.64 | 35.8M |
| 2025-11-19 | -74.90 | $95.07 | 22.0M |
| 2025-11-18 | -83.41 | $90.54 | 26.7M |
| 2025-11-17 | -92.48 | $85.98 | 23.5M |
| 2025-11-14 | -97.09 | $83.54 | 31.9M |
| 2025-11-13 | -91.81 | $88.63 | 41.8M |
| 2025-11-12 | -93.87 | $94.36 | 35.9M |
| 2025-11-11 | -81.17 | $102.22 | 45.3M |
| 2025-11-10 | -61.99 | $109.95 | 21.4M |
| 2025-11-07 | -62.07 | $111.28 | 17.6M |
| 2025-11-06 | -68.13 | $109.44 | 17.3M |
| 2025-11-05 | -51.86 | $117.00 | 14.0M |
| 2025-11-04 | -65.76 | $110.54 | 17.8M |
| 2025-11-03 | -44.39 | $120.47 | 17.2M |
| 2025-10-31 | -22.12 | $130.82 | 13.4M |
| 2025-10-30 | -36.41 | $124.18 | 12.2M |
| 2025-10-29 | -34.43 | $125.10 | 14.0M |
| 2025-10-28 | -41.47 | $121.83 | 13.5M |
| 2025-10-27 | -33.72 | $125.43 | 16.8M |
| 2025-10-24 | -51.30 | $117.26 | 17.4M |
| 2025-10-23 | -75.19 | $106.16 | 15.8M |
| 2025-10-22 | -91.41 | $98.62 | 26.6M |
| 2025-10-21 | -92.75 | $104.28 | 18.5M |
| 2025-10-20 | -83.81 | $109.00 | 17.8M |
| 2025-10-17 | -64.96 | $113.44 | 21.4M |
| 2025-10-16 | -37.74 | $123.04 | 14.2M |
| 2025-10-15 | -31.12 | $125.83 | 11.7M |
| 2025-10-14 | -24.78 | $128.15 | 13.1M |
| 2025-10-13 | -10.63 | $135.46 | 12.8M |
| 2025-10-10 | -21.70 | $129.58 | 28.3M |
| 2025-10-09 | -6.37 | $132.64 | 18.1M |
| 2025-10-08 | -28.09 | $122.00 | 18.0M |
| 2025-10-07 | -36.87 | $117.70 | 19.6M |
| 2025-10-06 | -21.80 | $124.94 | 16.3M |
| 2025-10-03 | -7.23 | $127.98 | 21.4M |
| 2025-10-02 | -1.37 | $125.87 | 26.9M |
| 2025-10-01 | -3.75 | $115.61 | 12.0M |
| 2025-09-30 | -9.89 | $112.27 | 20.4M |
| 2025-09-29 | -8.97 | $110.22 | 12.1M |
| 2025-09-26 | -13.86 | $107.70 | 14.9M |
| 2025-09-25 | -13.39 | $107.94 | 19.7M |
| 2025-09-24 | -3.14 | $113.23 | 25.3M |
| 2025-09-23 | -4.67 | $107.80 | 16.7M |
| 2025-09-22 | -4.37 | $106.60 | 24.4M |
| 2025-09-19 | -3.22 | $99.31 | 18.6M |
| 2025-09-18 | -17.15 | $94.12 | 18.1M |
| 2025-09-17 | -16.70 | $94.08 | 24.5M |
| 2025-09-16 | -28.78 | $89.43 | 11.7M |
| 2025-09-15 | -24.81 | $90.96 | 19.4M |
| 2025-09-12 | -26.23 | $90.41 | 22.8M |
| 2025-09-11 | -29.40 | $89.19 | 37.6M |
| 2025-09-10 | -18.49 | $93.39 | 44.7M |
| 2025-09-09 | -8.07 | $95.72 | 88.4M |
| 2025-09-08 | -85.30 | $64.06 | 23.1M |
| 2025-09-05 | -75.20 | $65.47 | 5.8M |
| 2025-09-04 | -79.21 | $64.91 | 5.5M |
| 2025-09-03 | -46.84 | $65.65 | 6.5M |
| 2025-09-02 | -45.67 | $65.72 | 9.3M |
| 2025-08-29 | -33.10 | $68.32 | 7.6M |
| 2025-08-28 | -15.16 | $72.04 | 8.9M |
| 2025-08-27 | -22.66 | $70.10 | 6.5M |
| 2025-08-26 | -21.19 | $70.48 | 7.5M |
| 2025-08-25 | -22.88 | $70.02 | 7.9M |
| 2025-08-22 | -26.89 | $68.98 | 11.0M |
| 2025-08-21 | -37.67 | $66.18 | 8.0M |
| 2025-08-20 | -32.70 | $67.47 | 14.2M |
| 2025-08-19 | -33.78 | $67.19 | 12.3M |
| 2025-08-18 | -12.69 | $72.54 | 10.0M |
| 2025-08-15 | -16.10 | $71.62 | 9.2M |
| 2025-08-14 | -27.82 | $68.46 | 13.1M |
| 2025-08-13 | -19.77 | $70.63 | 18.7M |
| 2025-08-12 | -2.34 | $75.33 | 16.2M |
| 2025-08-11 | -21.22 | $70.24 | 21.6M |
| 2025-08-08 | -11.94 | $68.78 | 18.5M |
| 2025-08-07 | -19.62 | $65.31 | 44.1M |
| 2025-08-06 | -21.51 | $55.09 | 9.7M |
| 2025-08-05 | -20.95 | $55.17 | 8.6M |
| 2025-08-04 | -27.96 | $54.17 | 7.1M |
| 2025-08-01 | -43.17 | $52.00 | 11.7M |
| 2025-07-31 | -26.14 | $54.43 | 22.9M |
| 2025-07-30 | -48.14 | $51.29 | 8.0M |
| 2025-07-29 | -54.38 | $50.40 | 10.6M |
| 2025-07-28 | -37.91 | $52.75 | 8.6M |
| 2025-07-25 | -47.58 | $51.37 | 6.2M |
| 2025-07-24 | -42.05 | $52.16 | 7.2M |
| 2025-07-23 | -44.01 | $51.88 | 7.3M |
| 2025-07-22 | -50.11 | $51.01 | 9.9M |
| 2025-07-21 | -40.57 | $52.37 | 19.8M |
| 2025-07-18 | -27.47 | $52.79 | 9.6M |
| 2025-07-17 | -20.13 | $53.69 | 10.9M |
| 2025-07-16 | -20.57 | $53.31 | 11.1M |
| 2025-07-15 | -18.72 | $53.53 | 18.5M |
| 2025-07-14 | -32.04 | $51.95 | 24.4M |
| 2025-07-11 | -96.54 | $44.30 | 9.2M |
| 2025-07-10 | -86.86 | $46.43 | 8.5M |
| 2025-07-09 | -90.40 | $46.05 | 10.1M |
| 2025-07-08 | -80.62 | $47.10 | 8.4M |
| 2025-07-07 | -73.72 | $47.84 | 9.4M |
| 2025-07-03 | -38.33 | $50.25 | 5.1M |
| 2025-07-02 | -31.03 | $49.97 | 8.2M |
| 2025-07-01 | -27.16 | $50.31 | 14.3M |
| 2025-06-30 | -2.00 | $55.33 | 13.9M |
| 2025-06-27 | -15.75 | $51.84 | 9.0M |
| 2025-06-26 | -12.01 | $52.60 | 11.5M |
| 2025-06-25 | -32.09 | $48.52 | 14.1M |
| 2025-06-24 | -19.78 | $51.02 | 18.1M |
| 2025-06-23 | -37.20 | $47.48 | 12.4M |
| 2025-06-20 | -34.79 | $47.97 | 12.7M |
| 2025-06-18 | -33.07 | $48.32 | 11.0M |
| 2025-06-17 | -33.02 | $48.33 | 11.5M |
| 2025-06-16 | -22.54 | $50.46 | 14.5M |
| 2025-06-13 | -38.93 | $47.13 | 14.3M |
| 2025-06-12 | -23.43 | $50.28 | 12.6M |
| 2025-06-11 | -21.71 | $50.57 | 14.4M |
| 2025-06-10 | -11.42 | $52.51 | 21.9M |
| 2025-06-09 | -10.29 | $52.58 | 33.8M |
| 2025-06-06 | -6.44 | $48.28 | 20.0M |
| 2025-06-05 | -15.22 | $46.30 | 59.1M |
| 2025-06-04 | -15.51 | $39.39 | 14.7M |
| 2025-06-03 | -24.42 | $37.27 | 12.1M |
| 2025-06-02 | -31.16 | $36.02 | 17.3M |
| 2025-05-30 | -27.22 | $36.75 | 8.1M |
| 2025-05-29 | -20.27 | $38.04 | 11.2M |
| 2025-05-28 | -9.25 | $39.60 | 7.8M |
| 2025-05-27 | -8.15 | $39.82 | 9.2M |
| 2025-05-23 | -14.30 | $38.59 | 10.4M |
| 2025-05-22 | -18.25 | $37.80 | 10.9M |
| 2025-05-21 | -12.65 | $38.92 | 17.3M |
| 2025-05-20 | -11.55 | $39.14 | 31.1M |
| 2025-05-19 | -3.39 | $37.56 | 11.0M |
| 2025-05-16 | -4.58 | $37.32 | 16.6M |
| 2025-05-15 | -6.05 | $35.79 | 11.2M |
| 2025-05-14 | -3.23 | $36.12 | 12.5M |
| 2025-05-13 | -4.51 | $35.27 | 13.9M |
| 2025-05-12 | -2.89 | $33.34 | 16.3M |
| 2025-05-09 | -9.17 | $28.27 | 8.5M |
| 2025-05-08 | -4.44 | $28.22 | 6.9M |
| 2025-05-07 | -4.68 | $27.45 | 17.9M |
| 2025-05-06 | -9.82 | $25.04 | 6.0M |
| 2025-05-05 | -25.81 | $23.80 | 4.6M |
| 2025-05-02 | -4.19 | $25.40 | 6.1M |
| 2025-05-01 | -24.05 | $23.93 | 7.5M |
| 2025-04-30 | -34.71 | $22.73 | 6.1M |
| 2025-04-29 | -18.02 | $23.86 | 3.4M |
| 2025-04-28 | -14.33 | $24.11 | 3.6M |
| 2025-04-25 | -8.86 | $24.48 | 5.8M |
| 2025-04-24 | -16.78 | $24.46 | 5.6M |
| 2025-04-23 | -44.58 | $22.96 | 7.9M |
| 2025-04-22 | -67.84 | $21.86 | 4.7M |
| 2025-04-21 | -78.54 | $20.72 | 4.3M |
| 2025-04-17 | -71.33 | $21.53 | 4.0M |
| 2025-04-16 | -75.33 | $21.08 | 4.5M |
| 2025-04-15 | -73.11 | $21.33 | 4.7M |
| 2025-04-14 | -78.45 | $20.73 | 6.1M |
| 2025-04-11 | -71.50 | $21.51 | 5.5M |
| 2025-04-10 | -75.69 | $21.04 | 8.7M |
| 2025-04-09 | -54.14 | $23.46 | 17.7M |
| 2025-04-08 | -84.42 | $20.06 | 11.1M |
| 2025-04-07 | -75.60 | $21.05 | 12.7M |
| 2025-04-04 | -87.59 | $20.29 | 14.1M |
| 2025-04-03 | -87.11 | $21.77 | 11.7M |
| 2025-04-02 | -57.06 | $24.45 | 18.9M |
| 2025-04-01 | -80.40 | $22.69 | 15.3M |
| 2025-03-31 | -96.27 | $21.11 | 13.8M |
| 2025-03-28 | -95.18 | $22.31 | 24.9M |
| 2025-03-27 | -77.57 | $25.41 | 15.9M |
| 2025-03-26 | -93.88 | $24.71 | 20.0M |
| 2025-03-25 | -79.47 | $27.17 | 10.5M |
| 2025-03-24 | -64.72 | $29.19 | 10.0M |
| 2025-03-21 | -81.04 | $26.98 | 6.9M |
| 2025-03-20 | -91.51 | $26.18 | 9.9M |
| 2025-03-19 | -86.73 | $27.58 | 10.2M |
| 2025-03-18 | -94.60 | $25.67 | 9.8M |
| 2025-03-17 | -85.18 | $28.29 | 8.3M |
| 2025-03-14 | -83.44 | $28.75 | 10.6M |
| 2025-03-13 | -93.17 | $26.17 | 9.2M |
| 2025-03-12 | -84.76 | $28.40 | 19.3M |
| 2025-03-11 | -95.89 | $25.45 | 12.6M |
| 2025-03-10 | -94.81 | $26.21 | 15.9M |
| 2025-03-07 | -92.74 | $27.99 | 11.1M |
| 2025-03-06 | -97.61 | $26.80 | 17.6M |
| 2025-03-05 | -83.94 | $30.17 | 12.9M |
| 2025-03-04 | -86.21 | $29.61 | 18.5M |
| 2025-03-03 | -97.81 | $28.10 | 18.1M |
| 2025-02-28 | -86.41 | $32.49 | 11.7M |
| 2025-02-27 | -88.48 | $32.05 | 16.7M |
| 2025-02-26 | -67.96 | $35.98 | 12.4M |
| 2025-02-25 | -68.93 | $34.21 | 14.8M |
| 2025-02-24 | -55.37 | $36.22 | 21.8M |
| 2025-02-21 | -41.69 | $39.84 | 22.1M |
| 2025-02-20 | -17.46 | $46.25 | 36.5M |
| 2025-02-19 | -22.83 | $44.83 | 18.3M |
| 2025-02-18 | -10.58 | $48.07 | 28.1M |
| 2025-02-14 | -13.71 | $44.49 | 35.1M |
| 2025-02-13 | -10.18 | $41.70 | 8.2M |
| 2025-02-12 | -22.65 | $39.30 | 9.1M |
| 2025-02-11 | -11.64 | $41.42 | 9.5M |
| 2025-02-10 | -13.97 | $40.97 | 12.6M |
| 2025-02-07 | -28.73 | $38.13 | 17.5M |
| 2025-02-06 | -47.32 | $34.55 | 8.7M |
| 2025-02-05 | -50.55 | $33.93 | 6.6M |
| 2025-02-04 | -47.58 | $34.50 | 7.7M |
| 2025-02-03 | -53.77 | $33.31 | 11.4M |
| 2025-01-31 | -57.14 | $32.66 | 11.6M |
| 2025-01-30 | -61.61 | $31.80 | 11.8M |
| 2025-01-29 | -72.36 | $29.73 | 13.0M |
| 2025-01-28 | -70.49 | $30.09 | 22.1M |
| 2025-01-27 | -91.32 | $26.08 | 44.5M |
| 2025-01-24 | -10.87 | $41.69 | 14.1M |
| 2025-01-23 | -15.04 | $38.64 | 7.6M |
| 2025-01-22 | -9.33 | $39.52 | 10.3M |
| 2025-01-21 | -12.85 | $37.60 | 6.5M |
| 2025-01-17 | -24.12 | $36.04 | 5.0M |
| 2025-01-16 | -12.92 | $37.59 | 5.6M |
| 2025-01-15 | -17.04 | $37.02 | 10.1M |
| 2025-01-14 | -3.73 | $36.89 | 10.0M |
| 2025-01-13 | -2.67 | $35.72 | 11.2M |
| 2025-01-10 | -18.79 | $33.18 | 7.2M |
| 2025-01-08 | -46.40 | $30.74 | 4.2M |
| 2025-01-07 | -54.33 | $31.54 | 8.4M |
| 2025-01-06 | -56.76 | $31.22 | 5.8M |
| 2025-01-03 | -57.07 | $31.18 | 4.4M |
| 2025-01-02 | -62.16 | $30.51 | 6.8M |
| 2024-12-31 | -82.88 | $27.70 | 3.8M |
| 2024-12-30 | -84.49 | $26.92 | 3.1M |
| 2024-12-27 | -65.25 | $27.31 | 5.4M |
| 2024-12-26 | -60.09 | $28.06 | 3.0M |
| 2024-12-24 | -59.02 | $28.25 | 3.0M |
| 2024-12-23 | -56.81 | $28.64 | 5.6M |
| 2024-12-20 | -67.72 | $26.71 | 5.6M |
| 2024-12-19 | -61.10 | $27.05 | 6.8M |
| 2024-12-18 | -60.32 | $27.09 | 8.8M |
| 2024-12-17 | -46.66 | $29.34 | 7.6M |
| 2024-12-16 | -25.15 | $33.40 | 7.6M |
| 2024-12-13 | -37.28 | $30.75 | 7.2M |
| 2024-12-12 | -34.55 | $31.33 | 5.7M |
| 2024-12-11 | -27.75 | $32.78 | 6.0M |
| 2024-12-10 | -23.43 | $33.70 | 10.0M |
| 2024-12-09 | -31.60 | $31.96 | 16.7M |
| 2024-12-06 | -0.36 | $36.77 | 14.7M |
| 2024-12-05 | -19.99 | $31.16 | 10.4M |
| 2024-12-04 | -5.33 | $32.31 | 24.0M |
| 2024-12-03 | -5.31 | $29.33 | 22.3M |
| 2024-12-02 | -20.46 | $25.75 | 17.1M |
| 2024-11-29 | -46.57 | $21.99 | 2.9M |
| 2024-11-27 | -53.08 | $21.43 | 2.6M |
| 2024-11-26 | -45.06 | $22.12 | 2.4M |
| 2024-11-25 | -29.15 | $23.49 | 6.1M |
| 2024-11-22 | -14.21 | $23.49 | 4.3M |
| 2024-11-21 | -34.58 | $22.00 | 3.6M |
| 2024-11-20 | -50.32 | $20.58 | 3.9M |
| 2024-11-19 | -49.42 | $20.65 | 4.8M |
| 2024-11-18 | -76.77 | $18.52 | 1.8M |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
15.71
2026-07-16
Close Price
$176.16
Vol: 8.8M
Average Directional Index - Detailed Analysis
Minimum
2.84
Average
25.74
Maximum
48.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.71 | $176.16 | 8.8M |
| 2026-07-15 | 15.88 | $199.51 | 18.8M |
| 2026-07-14 | 16.34 | $194.09 | 17.9M |
| 2026-07-13 | 16.95 | $210.51 | 10.8M |
| 2026-07-10 | 17.81 | $219.65 | 11.5M |
| 2026-07-09 | 18.66 | $216.20 | 14.0M |
| 2026-07-08 | 19.45 | $216.48 | 17.9M |
| 2026-07-07 | 20.42 | $195.19 | 17.2M |
| 2026-07-06 | 21.18 | $213.02 | 14.9M |
| 2026-07-02 | 22.26 | $215.62 | 24.9M |
| 2026-07-01 | 23.41 | $229.18 | 30.7M |
| 2026-06-30 | 24.19 | $276.17 | 12.9M |
| 2026-06-29 | 24.28 | $261.15 | 14.3M |
| 2026-06-26 | 24.92 | $240.30 | 13.2M |
| 2026-06-25 | 25.94 | $256.63 | 14.5M |
| 2026-06-24 | 26.48 | $259.66 | 15.3M |
| 2026-06-23 | 27.05 | $275.25 | 18.8M |
| 2026-06-22 | 27.60 | $283.61 | 14.7M |
| 2026-06-18 | 27.32 | $286.69 | 36.6M |
| 2026-06-17 | 27.04 | $280.91 | 24.4M |
| 2026-06-16 | 26.76 | $265.10 | 14.6M |
| 2026-06-15 | 26.82 | $260.07 | 16.7M |
| 2026-06-12 | 27.18 | $232.36 | 17.2M |
| 2026-06-11 | 27.99 | $222.24 | 14.3M |
| 2026-06-10 | 29.22 | $211.69 | 15.4M |
| 2026-06-09 | 30.33 | $220.12 | 22.7M |
| 2026-06-08 | 31.50 | $218.00 | 14.0M |
| 2026-06-05 | 32.21 | $227.81 | 20.9M |
| 2026-06-04 | 32.95 | $259.67 | 12.3M |
| 2026-06-03 | 33.16 | $251.68 | 11.5M |
| 2026-06-02 | 32.91 | $260.58 | 14.0M |
| 2026-06-01 | 32.17 | $264.51 | 24.2M |
| 2026-05-29 | 31.46 | $231.09 | 23.7M |
| 2026-05-28 | 31.43 | $226.34 | 26.0M |
| 2026-05-27 | 31.03 | $208.37 | 14.0M |
| 2026-05-26 | 31.12 | $208.06 | 11.3M |
| 2026-05-22 | 30.87 | $214.77 | 10.6M |
| 2026-05-21 | 30.37 | $219.93 | 23.0M |
| 2026-05-20 | 29.85 | $191.82 | 13.1M |
| 2026-05-19 | 29.78 | $197.73 | 16.8M |
| 2026-05-18 | 29.75 | $199.86 | 21.1M |
| 2026-05-15 | 29.40 | $219.94 | 22.9M |
| 2026-05-14 | 27.89 | $221.15 | 29.7M |
| 2026-05-13 | 26.29 | $207.27 | 38.8M |
| 2026-05-12 | 24.88 | $179.11 | 11.7M |
| 2026-05-11 | 24.11 | $186.10 | 14.1M |
| 2026-05-08 | 22.87 | $177.05 | 12.9M |
| 2026-05-07 | 21.78 | $184.77 | 19.2M |
| 2026-05-06 | 20.60 | $195.09 | 19.3M |
| 2026-05-05 | 19.40 | $175.92 | 11.8M |
| 2026-05-04 | 18.59 | $176.42 | 24.8M |
| 2026-05-01 | 17.75 | $154.49 | 15.9M |
| 2026-04-30 | 17.71 | $138.23 | 12.7M |
| 2026-04-29 | 18.10 | $141.19 | 15.0M |
| 2026-04-28 | 18.68 | $135.51 | 16.0M |
| 2026-04-27 | 19.41 | $144.96 | 14.1M |
| 2026-04-24 | 19.83 | $147.16 | 18.4M |
| 2026-04-23 | 19.81 | $157.08 | 14.0M |
| 2026-04-22 | 19.19 | $156.14 | 12.9M |
| 2026-04-21 | 18.45 | $156.55 | 10.1M |
| 2026-04-20 | 17.82 | $159.16 | 13.0M |
| 2026-04-17 | 17.22 | $157.14 | 17.2M |
| 2026-04-16 | 16.55 | $165.34 | 13.9M |
| 2026-04-15 | 15.47 | $166.77 | 14.4M |
| 2026-04-14 | 14.39 | $161.94 | 22.0M |
| 2026-04-13 | 13.12 | $154.56 | 23.4M |
| 2026-04-10 | 11.98 | $144.97 | 25.8M |
| 2026-04-09 | 11.12 | $136.33 | 20.4M |
| 2026-04-08 | 10.74 | $125.00 | 18.7M |
| 2026-04-07 | 10.76 | $117.40 | 13.1M |
| 2026-04-06 | 11.32 | $112.54 | 10.9M |
| 2026-04-02 | 11.66 | $108.82 | 13.7M |
| 2026-04-01 | 11.70 | $101.95 | 14.9M |
| 2026-03-31 | 12.02 | $103.76 | 21.5M |
| 2026-03-30 | 12.10 | $92.26 | 16.7M |
| 2026-03-27 | 12.08 | $100.82 | 11.6M |
| 2026-03-26 | 12.65 | $105.97 | 13.4M |
| 2026-03-25 | 13.05 | $115.09 | 12.1M |
| 2026-03-24 | 12.89 | $114.91 | 11.9M |
| 2026-03-23 | 12.77 | $114.15 | 13.5M |
| 2026-03-20 | 12.54 | $117.62 | 17.4M |
| 2026-03-19 | 12.30 | $121.52 | 14.6M |
| 2026-03-18 | 11.89 | $118.56 | 35.8M |
| 2026-03-17 | 11.47 | $116.33 | 57.2M |
| 2026-03-16 | 11.07 | $129.85 | 34.7M |
| 2026-03-13 | 9.88 | $112.95 | 15.4M |
| 2026-03-12 | 9.31 | $108.04 | 13.3M |
| 2026-03-11 | 9.00 | $112.00 | 34.8M |
| 2026-03-10 | 8.68 | $96.43 | 7.1M |
| 2026-03-09 | 8.96 | $94.94 | 10.0M |
| 2026-03-06 | 9.01 | $89.33 | 7.8M |
| 2026-03-05 | 9.22 | $95.65 | 8.8M |
| 2026-03-04 | 9.62 | $97.78 | 13.0M |
| 2026-03-03 | 10.00 | $86.80 | 10.2M |
| 2026-03-02 | 9.76 | $91.01 | 11.0M |
| 2026-02-27 | 9.71 | $91.19 | 22.9M |
| 2026-02-26 | 9.75 | $104.88 | 8.5M |
| 2026-02-25 | 9.76 | $106.12 | 8.7M |
| 2026-02-24 | 9.82 | $102.58 | 7.4M |
| 2026-02-23 | 10.15 | $100.61 | 8.9M |
| 2026-02-20 | 10.68 | $97.92 | 17.3M |
| 2026-02-19 | 11.11 | $107.61 | 17.3M |
| 2026-02-18 | 11.31 | $101.80 | 13.1M |
| 2026-02-17 | 11.76 | $97.52 | 11.7M |
| 2026-02-13 | 12.16 | $98.01 | 20.5M |
| 2026-02-12 | 12.58 | $89.73 | 25.7M |
| 2026-02-11 | 12.28 | $88.61 | 13.9M |
| 2026-02-10 | 12.44 | $91.79 | 10.4M |
| 2026-02-09 | 12.94 | $92.88 | 13.2M |
| 2026-02-06 | 13.32 | $86.10 | 16.9M |
| 2026-02-05 | 13.10 | $73.87 | 17.4M |
| 2026-02-04 | 12.28 | $82.39 | 16.0M |
| 2026-02-03 | 11.73 | $89.95 | 9.7M |
| 2026-02-02 | 11.61 | $88.16 | 10.5M |
| 2026-01-30 | 11.25 | $85.19 | 18.2M |
| 2026-01-29 | 10.87 | $94.91 | 13.3M |
| 2026-01-28 | 11.02 | $100.43 | 11.8M |
| 2026-01-27 | 11.55 | $97.87 | 11.7M |
| 2026-01-26 | 11.98 | $91.46 | 14.7M |
| 2026-01-23 | 12.44 | $94.50 | 10.1M |
| 2026-01-22 | 13.08 | $96.85 | 10.2M |
| 2026-01-21 | 13.48 | $98.87 | 15.5M |
| 2026-01-20 | 14.04 | $99.29 | 16.8M |
| 2026-01-16 | 14.13 | $108.73 | 15.7M |
| 2026-01-15 | 13.99 | $103.89 | 11.2M |
| 2026-01-14 | 14.02 | $101.98 | 10.5M |
| 2026-01-13 | 14.15 | $105.43 | 10.4M |
| 2026-01-12 | 13.84 | $107.33 | 16.0M |
| 2026-01-09 | 13.52 | $97.93 | 11.7M |
| 2026-01-08 | 13.43 | $97.30 | 13.0M |
| 2026-01-07 | 13.51 | $96.21 | 10.2M |
| 2026-01-06 | 13.61 | $100.24 | 18.7M |
| 2026-01-05 | 13.82 | $92.83 | 10.0M |
| 2026-01-02 | 14.43 | $89.95 | 9.1M |
| 2025-12-31 | 14.94 | $83.71 | 7.1M |
| 2025-12-30 | 15.10 | $85.17 | 5.8M |
| 2025-12-29 | 15.39 | $86.04 | 8.1M |
| 2025-12-26 | 15.69 | $87.59 | 6.2M |
| 2025-12-24 | 16.18 | $91.13 | 3.3M |
| 2025-12-23 | 16.82 | $90.03 | 8.9M |
| 2025-12-22 | 17.49 | $93.23 | 11.3M |
| 2025-12-19 | 18.39 | $89.46 | 17.6M |
| 2025-12-18 | 18.96 | $78.09 | 10.3M |
| 2025-12-17 | 18.72 | $75.45 | 17.1M |
| 2025-12-16 | 18.47 | $80.95 | 13.8M |
| 2025-12-15 | 17.97 | $81.14 | 17.1M |
| 2025-12-12 | 17.60 | $87.69 | 15.0M |
| 2025-12-11 | 17.54 | $94.28 | 11.9M |
| 2025-12-10 | 17.52 | $93.59 | 10.1M |
| 2025-12-09 | 17.80 | $96.41 | 10.1M |
| 2025-12-08 | 18.35 | $100.33 | 8.7M |
| 2025-12-05 | 18.90 | $98.04 | 13.0M |
| 2025-12-04 | 19.53 | $102.80 | 11.2M |
| 2025-12-03 | 20.27 | $98.92 | 11.3M |
| 2025-12-02 | 20.73 | $96.45 | 11.3M |
| 2025-12-01 | 21.50 | $100.15 | 14.5M |
| 2025-11-28 | 22.22 | $94.87 | 6.0M |
| 2025-11-26 | 22.69 | $94.69 | 13.5M |
| 2025-11-25 | 23.08 | $88.88 | 15.0M |
| 2025-11-24 | 23.19 | $91.90 | 51.1M |
| 2025-11-21 | 23.33 | $83.26 | 35.0M |
| 2025-11-20 | 23.19 | $84.64 | 35.8M |
| 2025-11-19 | 23.29 | $95.07 | 22.0M |
| 2025-11-18 | 23.75 | $90.54 | 26.7M |
| 2025-11-17 | 24.03 | $85.98 | 23.5M |
| 2025-11-14 | 24.06 | $83.54 | 31.9M |
| 2025-11-13 | 24.04 | $88.63 | 41.8M |
| 2025-11-12 | 24.12 | $94.36 | 35.9M |
| 2025-11-11 | 24.51 | $102.22 | 45.3M |
| 2025-11-10 | 25.29 | $109.95 | 21.4M |
| 2025-11-07 | 26.58 | $111.28 | 17.6M |
| 2025-11-06 | 27.51 | $109.44 | 17.3M |
| 2025-11-05 | 28.89 | $117.00 | 14.0M |
| 2025-11-04 | 30.30 | $110.54 | 17.8M |
| 2025-11-03 | 31.87 | $120.47 | 17.2M |
| 2025-10-31 | 32.85 | $130.82 | 13.4M |
| 2025-10-30 | 33.42 | $124.18 | 12.2M |
| 2025-10-29 | 34.20 | $125.10 | 14.0M |
| 2025-10-28 | 35.15 | $121.83 | 13.5M |
| 2025-10-27 | 35.91 | $125.43 | 16.8M |
| 2025-10-24 | 36.84 | $117.26 | 17.4M |
| 2025-10-23 | 38.27 | $106.16 | 15.8M |
| 2025-10-22 | 40.13 | $98.62 | 26.6M |
| 2025-10-21 | 42.10 | $104.28 | 18.5M |
| 2025-10-20 | 44.03 | $109.00 | 17.8M |
| 2025-10-17 | 45.63 | $113.44 | 21.4M |
| 2025-10-16 | 47.06 | $123.04 | 14.2M |
| 2025-10-15 | 47.60 | $125.83 | 11.7M |
| 2025-10-14 | 48.15 | $128.15 | 13.1M |
| 2025-10-13 | 48.40 | $135.46 | 12.8M |
| 2025-10-10 | 47.95 | $129.58 | 28.3M |
| 2025-10-09 | 47.47 | $132.64 | 18.1M |
| 2025-10-08 | 47.21 | $122.00 | 18.0M |
| 2025-10-07 | 47.22 | $117.70 | 19.6M |
| 2025-10-06 | 47.24 | $124.94 | 16.3M |
| 2025-10-03 | 46.20 | $127.98 | 21.4M |
| 2025-10-02 | 45.18 | $125.87 | 26.9M |
| 2025-10-01 | 44.27 | $115.61 | 12.0M |
| 2025-09-30 | 43.69 | $112.27 | 20.4M |
| 2025-09-29 | 42.82 | $110.22 | 12.1M |
| 2025-09-26 | 42.08 | $107.70 | 14.9M |
| 2025-09-25 | 41.41 | $107.94 | 19.7M |
| 2025-09-24 | 40.27 | $113.23 | 25.3M |
| 2025-09-23 | 39.07 | $107.80 | 16.7M |
| 2025-09-22 | 37.96 | $106.60 | 24.4M |
| 2025-09-19 | 36.84 | $99.31 | 18.6M |
| 2025-09-18 | 36.02 | $94.12 | 18.1M |
| 2025-09-17 | 35.24 | $94.08 | 24.5M |
| 2025-09-16 | 34.53 | $89.43 | 11.7M |
| 2025-09-15 | 33.98 | $90.96 | 19.4M |
| 2025-09-12 | 33.28 | $90.41 | 22.8M |
| 2025-09-11 | 32.66 | $89.19 | 37.6M |
| 2025-09-10 | 31.80 | $93.39 | 44.7M |
| 2025-09-09 | 30.56 | $95.72 | 88.4M |
| 2025-09-08 | 29.32 | $64.06 | 23.1M |
| 2025-09-05 | 30.37 | $65.47 | 5.8M |
| 2025-09-04 | 31.46 | $64.91 | 5.5M |
| 2025-09-03 | 32.43 | $65.65 | 6.5M |
| 2025-09-02 | 33.39 | $65.72 | 9.3M |
| 2025-08-29 | 34.39 | $68.32 | 7.6M |
| 2025-08-28 | 34.88 | $72.04 | 8.9M |
| 2025-08-27 | 34.94 | $70.10 | 6.5M |
| 2025-08-26 | 35.16 | $70.48 | 7.5M |
| 2025-08-25 | 35.27 | $70.02 | 7.9M |
| 2025-08-22 | 35.57 | $68.98 | 11.0M |
| 2025-08-21 | 36.00 | $66.18 | 8.0M |
| 2025-08-20 | 36.58 | $67.47 | 14.2M |
| 2025-08-19 | 37.26 | $67.19 | 12.3M |
| 2025-08-18 | 37.29 | $72.54 | 10.0M |
| 2025-08-15 | 36.93 | $71.62 | 9.2M |
| 2025-08-14 | 36.61 | $68.46 | 13.1M |
| 2025-08-13 | 36.30 | $70.63 | 18.7M |
| 2025-08-12 | 35.62 | $75.33 | 16.2M |
| 2025-08-11 | 34.36 | $70.24 | 21.6M |
| 2025-08-08 | 33.03 | $68.78 | 18.5M |
| 2025-08-07 | 31.86 | $65.31 | 44.1M |
| 2025-08-06 | 30.69 | $55.09 | 9.7M |
| 2025-08-05 | 30.59 | $55.17 | 8.6M |
| 2025-08-04 | 30.48 | $54.17 | 7.1M |
| 2025-08-01 | 30.59 | $52.00 | 11.7M |
| 2025-07-31 | 30.78 | $54.43 | 22.9M |
| 2025-07-30 | 30.41 | $51.29 | 8.0M |
| 2025-07-29 | 30.54 | $50.40 | 10.6M |
| 2025-07-28 | 30.67 | $52.75 | 8.6M |
| 2025-07-25 | 31.05 | $51.37 | 6.2M |
| 2025-07-24 | 31.28 | $52.16 | 7.2M |
| 2025-07-23 | 31.53 | $51.88 | 7.3M |
| 2025-07-22 | 31.99 | $51.01 | 9.9M |
| 2025-07-21 | 32.48 | $52.37 | 19.8M |
| 2025-07-18 | 32.44 | $52.79 | 9.6M |
| 2025-07-17 | 32.77 | $53.69 | 10.9M |
| 2025-07-16 | 32.76 | $53.31 | 11.1M |
| 2025-07-15 | 33.04 | $53.53 | 18.5M |
| 2025-07-14 | 33.14 | $51.95 | 24.4M |
| 2025-07-11 | 33.63 | $44.30 | 9.2M |
| 2025-07-10 | 34.82 | $46.43 | 8.5M |
| 2025-07-09 | 35.78 | $46.05 | 10.1M |
| 2025-07-08 | 36.67 | $47.10 | 8.4M |
| 2025-07-07 | 37.43 | $47.84 | 9.4M |
| 2025-07-03 | 38.11 | $50.25 | 5.1M |
| 2025-07-02 | 38.24 | $49.97 | 8.2M |
| 2025-07-01 | 38.37 | $50.31 | 14.3M |
| 2025-06-30 | 38.31 | $55.33 | 13.9M |
| 2025-06-27 | 37.67 | $51.84 | 9.0M |
| 2025-06-26 | 37.20 | $52.60 | 11.5M |
| 2025-06-25 | 36.73 | $48.52 | 14.1M |
| 2025-06-24 | 36.23 | $51.02 | 18.1M |
| 2025-06-23 | 35.85 | $47.48 | 12.4M |
| 2025-06-20 | 35.91 | $47.97 | 12.7M |
| 2025-06-18 | 35.54 | $48.32 | 11.0M |
| 2025-06-17 | 34.94 | $48.33 | 11.5M |
| 2025-06-16 | 34.33 | $50.46 | 14.5M |
| 2025-06-13 | 33.64 | $47.13 | 14.3M |
| 2025-06-12 | 33.09 | $50.28 | 12.6M |
| 2025-06-11 | 32.05 | $50.57 | 14.4M |
| 2025-06-10 | 30.72 | $52.51 | 21.9M |
| 2025-06-09 | 29.36 | $52.58 | 33.8M |
| 2025-06-06 | 27.84 | $48.28 | 20.0M |
| 2025-06-05 | 26.70 | $46.30 | 59.1M |
| 2025-06-04 | 25.49 | $39.39 | 14.7M |
| 2025-06-03 | 25.22 | $37.27 | 12.1M |
| 2025-06-02 | 25.29 | $36.02 | 17.3M |
| 2025-05-30 | 25.71 | $36.75 | 8.1M |
| 2025-05-29 | 25.81 | $38.04 | 11.2M |
| 2025-05-28 | 25.45 | $39.60 | 7.8M |
| 2025-05-27 | 24.74 | $39.82 | 9.2M |
| 2025-05-23 | 24.11 | $38.59 | 10.4M |
| 2025-05-22 | 23.57 | $37.80 | 10.9M |
| 2025-05-21 | 22.64 | $38.92 | 17.3M |
| 2025-05-20 | 21.27 | $39.14 | 31.1M |
| 2025-05-19 | 19.82 | $37.56 | 11.0M |
| 2025-05-16 | 18.72 | $37.32 | 16.6M |
| 2025-05-15 | 17.40 | $35.79 | 11.2M |
| 2025-05-14 | 16.19 | $36.12 | 12.5M |
| 2025-05-13 | 14.92 | $35.27 | 13.9M |
| 2025-05-12 | 13.68 | $33.34 | 16.3M |
| 2025-05-09 | 12.67 | $28.27 | 8.5M |
| 2025-05-08 | 12.40 | $28.22 | 6.9M |
| 2025-05-07 | 12.22 | $27.45 | 17.9M |
| 2025-05-06 | 12.18 | $25.04 | 6.0M |
| 2025-05-05 | 12.78 | $23.80 | 4.6M |
| 2025-05-02 | 13.28 | $25.40 | 6.1M |
| 2025-05-01 | 13.64 | $23.93 | 7.5M |
| 2025-04-30 | 14.02 | $22.73 | 6.1M |
| 2025-04-29 | 14.39 | $23.86 | 3.4M |
| 2025-04-28 | 14.94 | $24.11 | 3.6M |
| 2025-04-25 | 15.52 | $24.48 | 5.8M |
| 2025-04-24 | 15.98 | $24.46 | 5.6M |
| 2025-04-23 | 16.57 | $22.96 | 7.9M |
| 2025-04-22 | 17.39 | $21.86 | 4.7M |
| 2025-04-21 | 17.92 | $20.72 | 4.3M |
| 2025-04-17 | 18.31 | $21.53 | 4.0M |
| 2025-04-16 | 18.88 | $21.08 | 4.5M |
| 2025-04-15 | 19.34 | $21.33 | 4.7M |
| 2025-04-14 | 19.89 | $20.73 | 6.1M |
| 2025-04-11 | 20.47 | $21.51 | 5.5M |
| 2025-04-10 | 20.82 | $21.04 | 8.7M |
| 2025-04-09 | 21.21 | $23.46 | 17.7M |
| 2025-04-08 | 21.63 | $20.06 | 11.1M |
| 2025-04-07 | 21.79 | $21.05 | 12.7M |
| 2025-04-04 | 21.77 | $20.29 | 14.1M |
| 2025-04-03 | 21.58 | $21.77 | 11.7M |
| 2025-04-02 | 21.73 | $24.45 | 18.9M |
| 2025-04-01 | 21.98 | $22.69 | 15.3M |
| 2025-03-31 | 21.80 | $21.11 | 13.8M |
| 2025-03-28 | 21.40 | $22.31 | 24.9M |
| 2025-03-27 | 21.11 | $25.41 | 15.9M |
| 2025-03-26 | 20.97 | $24.71 | 20.0M |
| 2025-03-25 | 20.94 | $27.17 | 10.5M |
| 2025-03-24 | 21.34 | $29.19 | 10.0M |
| 2025-03-21 | 21.88 | $26.98 | 6.9M |
| 2025-03-20 | 21.93 | $26.18 | 9.9M |
| 2025-03-19 | 22.03 | $27.58 | 10.2M |
| 2025-03-18 | 22.11 | $25.67 | 9.8M |
| 2025-03-17 | 22.15 | $28.29 | 8.3M |
| 2025-03-14 | 22.38 | $28.75 | 10.6M |
| 2025-03-13 | 22.57 | $26.17 | 9.2M |
| 2025-03-12 | 22.71 | $28.40 | 19.3M |
| 2025-03-11 | 22.85 | $25.45 | 12.6M |
| 2025-03-10 | 22.71 | $26.21 | 15.9M |
| 2025-03-07 | 22.60 | $27.99 | 11.1M |
| 2025-03-06 | 22.63 | $26.80 | 17.6M |
| 2025-03-05 | 22.66 | $30.17 | 12.9M |
| 2025-03-04 | 23.01 | $29.61 | 18.5M |
| 2025-03-03 | 23.34 | $28.10 | 18.1M |
| 2025-02-28 | 23.83 | $32.49 | 11.7M |
| 2025-02-27 | 24.62 | $32.05 | 16.7M |
| 2025-02-26 | 25.61 | $35.98 | 12.4M |
| 2025-02-25 | 26.86 | $34.21 | 14.8M |
| 2025-02-24 | 28.20 | $36.22 | 21.8M |
| 2025-02-21 | 29.61 | $39.84 | 22.1M |
| 2025-02-20 | 30.37 | $46.25 | 36.5M |
| 2025-02-19 | 31.17 | $44.83 | 18.3M |
| 2025-02-18 | 31.10 | $48.07 | 28.1M |
| 2025-02-14 | 30.62 | $44.49 | 35.1M |
| 2025-02-13 | 30.38 | $41.70 | 8.2M |
| 2025-02-12 | 30.71 | $39.30 | 9.1M |
| 2025-02-11 | 31.20 | $41.42 | 9.5M |
| 2025-02-10 | 31.52 | $40.97 | 12.6M |
| 2025-02-07 | 31.99 | $38.13 | 17.5M |
| 2025-02-06 | 32.68 | $34.55 | 8.7M |
| 2025-02-05 | 33.99 | $33.93 | 6.6M |
| 2025-02-04 | 35.22 | $34.50 | 7.7M |
| 2025-02-03 | 36.58 | $33.31 | 11.4M |
| 2025-01-31 | 38.12 | $32.66 | 11.6M |
| 2025-01-30 | 39.39 | $31.80 | 11.8M |
| 2025-01-29 | 40.86 | $29.73 | 13.0M |
| 2025-01-28 | 42.68 | $30.09 | 22.1M |
| 2025-01-27 | 44.73 | $26.08 | 44.5M |
| 2025-01-24 | 46.89 | $41.69 | 14.1M |
| 2025-01-23 | 46.20 | $38.64 | 7.6M |
| 2025-01-22 | 45.78 | $39.52 | 10.3M |
| 2025-01-21 | 45.26 | $37.60 | 6.5M |
| 2025-01-17 | 45.00 | $36.04 | 5.0M |
| 2025-01-16 | 44.41 | $37.59 | 5.6M |
| 2025-01-15 | 43.73 | $37.02 | 10.1M |
| 2025-01-14 | 43.02 | $36.89 | 10.0M |
| 2025-01-13 | 42.44 | $35.72 | 11.2M |
| 2025-01-10 | 41.94 | $33.18 | 7.2M |
| 2025-01-08 | 41.62 | $30.74 | 4.2M |
| 2025-01-07 | 41.53 | $31.54 | 8.4M |
| 2025-01-06 | 41.13 | $31.22 | 5.8M |
| 2025-01-03 | 40.81 | $31.18 | 4.4M |
| 2025-01-02 | 40.65 | $30.51 | 6.8M |
| 2024-12-31 | 40.59 | $27.70 | 3.8M |
| 2024-12-30 | 40.76 | $26.92 | 3.1M |
| 2024-12-27 | 41.12 | $27.31 | 5.4M |
| 2024-12-26 | 41.50 | $28.06 | 3.0M |
| 2024-12-24 | 41.43 | $28.25 | 3.0M |
| 2024-12-23 | 41.40 | $28.64 | 5.6M |
| 2024-12-20 | 41.39 | $26.71 | 5.6M |
| 2024-12-19 | 41.32 | $27.05 | 6.8M |
| 2024-12-18 | 41.31 | $27.09 | 8.8M |
| 2024-12-17 | 41.06 | $29.34 | 7.6M |
| 2024-12-16 | 40.26 | $33.40 | 7.6M |
| 2024-12-13 | 39.06 | $30.75 | 7.2M |
| 2024-12-12 | 37.98 | $31.33 | 5.7M |
| 2024-12-11 | 36.51 | $32.78 | 6.0M |
| 2024-12-10 | 34.74 | $33.70 | 10.0M |
| 2024-12-09 | 32.88 | $31.96 | 16.7M |
| 2024-12-06 | 30.92 | $36.77 | 14.7M |
| 2024-12-05 | 28.94 | $31.16 | 10.4M |
| 2024-12-04 | 26.96 | $32.31 | 24.0M |
| 2024-12-03 | 24.95 | $29.33 | 22.3M |
| 2024-12-02 | 23.01 | $25.75 | 17.1M |
| 2024-11-29 | 21.10 | $21.99 | 2.9M |
| 2024-11-27 | 19.44 | $21.43 | 2.6M |
| 2024-11-26 | 17.71 | $22.12 | 2.4M |
| 2024-11-25 | 15.63 | $23.49 | 6.1M |
| 2024-11-22 | 13.13 | $23.49 | 4.3M |
| 2024-11-21 | 10.62 | $22.00 | 3.6M |
| 2024-11-20 | 8.10 | $20.58 | 3.9M |
| 2024-11-19 | 5.54 | $20.65 | 4.8M |
| 2024-11-18 | 2.84 | $18.52 | 1.8M |
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