Is Sionna Therapeutics, Inc. (SION) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sionna Therapeutics, Inc. (SION) research center and poll results.
NASDAQ : SION
Sionna Therapeutics, Inc.
$49.215 USD
$3.92 (8.67%)
- Volume
- 507.7K
- Average Volume
- 432.3K
- Market Capitalization
- $2.22B
- P/E Ratio
- -25.50
- Dividend Yield
- 0.00%
- Price Target
- $52.50
- Year High
- $50.99
- Year Low
- $16.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $22.60
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
43.16
2026-07-17
Close Price
$50.13
Vol: 484825
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.42
Average
29.13
Maximum
43.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.16 | $50.13 | 484825 |
| 2026-07-16 | 42.49 | $45.29 | 1.1M |
| 2026-07-15 | 41.97 | $44.38 | 522135 |
| 2026-07-14 | 41.55 | $42.59 | 276000 |
| 2026-07-13 | 41.21 | $43.95 | 415300 |
| 2026-07-10 | 40.82 | $45.29 | 371000 |
| 2026-07-09 | 40.26 | $44.94 | 755244 |
| 2026-07-08 | 39.69 | $44.00 | 573836 |
| 2026-07-07 | 39.17 | $44.93 | 664400 |
| 2026-07-06 | 38.69 | $43.12 | 255812 |
| 2026-07-02 | 38.42 | $43.99 | 329043 |
| 2026-07-01 | 38.06 | $41.64 | 438300 |
| 2026-06-30 | 37.80 | $43.99 | 682833 |
| 2026-06-29 | 37.65 | $42.97 | 320000 |
| 2026-06-26 | 37.64 | $42.18 | 1.0M |
| 2026-06-25 | 37.67 | $42.77 | 475600 |
| 2026-06-24 | 37.70 | $41.09 | 546713 |
| 2026-06-23 | 37.79 | $39.87 | 540441 |
| 2026-06-22 | 37.86 | $38.83 | 416416 |
| 2026-06-18 | 38.00 | $37.30 | 736800 |
| 2026-06-17 | 38.11 | $36.73 | 406700 |
| 2026-06-16 | 38.16 | $34.75 | 375115 |
| 2026-06-15 | 38.38 | $36.00 | 278622 |
| 2026-06-12 | 38.59 | $35.92 | 189641 |
| 2026-06-11 | 38.94 | $36.05 | 399000 |
| 2026-06-10 | 39.29 | $34.03 | 316937 |
| 2026-06-09 | 39.64 | $33.69 | 320200 |
| 2026-06-08 | 40.25 | $33.51 | 423800 |
| 2026-06-05 | 40.78 | $35.37 | 461300 |
| 2026-06-04 | 41.18 | $37.78 | 362900 |
| 2026-06-03 | 41.46 | $36.70 | 319304 |
| 2026-06-02 | 41.67 | $36.48 | 537838 |
| 2026-06-01 | 41.87 | $40.90 | 400138 |
| 2026-05-29 | 41.78 | $42.82 | 645335 |
| 2026-05-28 | 41.58 | $42.80 | 416031 |
| 2026-05-27 | 41.31 | $43.43 | 189444 |
| 2026-05-26 | 41.12 | $42.88 | 188815 |
| 2026-05-22 | 40.93 | $41.13 | 182600 |
| 2026-05-21 | 40.78 | $41.75 | 236936 |
| 2026-05-20 | 40.61 | $39.50 | 392330 |
| 2026-05-19 | 40.80 | $37.68 | 313523 |
| 2026-05-18 | 41.00 | $39.24 | 341615 |
| 2026-05-15 | 41.17 | $40.22 | 273200 |
| 2026-05-14 | 41.34 | $42.77 | 342400 |
| 2026-05-13 | 41.46 | $43.12 | 529640 |
| 2026-05-12 | 41.56 | $40.94 | 525215 |
| 2026-05-11 | 41.68 | $45.95 | 670726 |
| 2026-05-08 | 41.47 | $44.23 | 405348 |
| 2026-05-07 | 41.15 | $43.31 | 777866 |
| 2026-05-06 | 40.93 | $43.29 | 311300 |
| 2026-05-05 | 40.61 | $40.97 | 321340 |
| 2026-05-04 | 40.40 | $40.45 | 341500 |
| 2026-05-01 | 40.25 | $39.15 | 212701 |
| 2026-04-30 | 40.32 | $38.70 | 241700 |
| 2026-04-29 | 40.45 | $37.43 | 317700 |
| 2026-04-28 | 40.58 | $39.59 | 404721 |
| 2026-04-27 | 40.43 | $39.21 | 623700 |
| 2026-04-24 | 40.28 | $38.11 | 518006 |
| 2026-04-23 | 40.27 | $38.35 | 449500 |
| 2026-04-22 | 40.21 | $43.20 | 363500 |
| 2026-04-21 | 39.79 | $41.79 | 366800 |
| 2026-04-20 | 39.52 | $42.64 | 448000 |
| 2026-04-17 | 39.21 | $43.54 | 508800 |
| 2026-04-16 | 38.80 | $45.24 | 817608 |
| 2026-04-15 | 38.26 | $45.09 | 768535 |
| 2026-04-14 | 37.80 | $43.30 | 900100 |
| 2026-04-13 | 37.49 | $41.77 | 382801 |
| 2026-04-10 | 37.27 | $37.89 | 223104 |
| 2026-04-09 | 37.21 | $38.89 | 352500 |
| 2026-04-08 | 37.18 | $36.95 | 274400 |
| 2026-04-07 | 37.24 | $36.76 | 373547 |
| 2026-04-06 | 37.28 | $37.38 | 191900 |
| 2026-04-02 | 37.21 | $40.49 | 527800 |
| 2026-04-01 | 36.91 | $41.30 | 516347 |
| 2026-03-31 | 36.57 | $40.09 | 569944 |
| 2026-03-30 | 36.27 | $36.66 | 344231 |
| 2026-03-27 | 36.14 | $36.16 | 497922 |
| 2026-03-26 | 36.16 | $37.96 | 273830 |
| 2026-03-25 | 36.16 | $37.08 | 285600 |
| 2026-03-24 | 36.21 | $34.76 | 259600 |
| 2026-03-23 | 36.33 | $36.43 | 346700 |
| 2026-03-20 | 36.32 | $36.39 | 339200 |
| 2026-03-19 | 36.27 | $35.49 | 218953 |
| 2026-03-18 | 36.36 | $34.40 | 296000 |
| 2026-03-17 | 36.53 | $35.84 | 243700 |
| 2026-03-16 | 36.64 | $37.17 | 362400 |
| 2026-03-13 | 36.66 | $37.32 | 320341 |
| 2026-03-12 | 36.67 | $36.68 | 202264 |
| 2026-03-11 | 36.67 | $38.38 | 186420 |
| 2026-03-10 | 36.65 | $38.08 | 255408 |
| 2026-03-09 | 36.59 | $37.53 | 318204 |
| 2026-03-06 | 36.51 | $35.93 | 310437 |
| 2026-03-05 | 36.48 | $34.56 | 611706 |
| 2026-03-04 | 36.82 | $34.57 | 208000 |
| 2026-03-03 | 37.31 | $34.09 | 220200 |
| 2026-03-02 | 37.79 | $33.92 | 276038 |
| 2026-02-27 | 38.21 | $36.54 | 183148 |
| 2026-02-26 | 38.50 | $38.00 | 139808 |
| 2026-02-25 | 38.71 | $38.03 | 197100 |
| 2026-02-24 | 38.98 | $37.32 | 290800 |
| 2026-02-23 | 39.24 | $36.10 | 102900 |
| 2026-02-20 | 39.56 | $35.49 | 145516 |
| 2026-02-19 | 39.87 | $37.34 | 181423 |
| 2026-02-18 | 40.04 | $37.73 | 104500 |
| 2026-02-17 | 40.16 | $38.03 | 117400 |
| 2026-02-13 | 40.21 | $37.52 | 332900 |
| 2026-02-12 | 40.28 | $37.64 | 199800 |
| 2026-02-11 | 40.46 | $36.53 | 389700 |
| 2026-02-10 | 40.47 | $38.02 | 321200 |
| 2026-02-09 | 40.39 | $36.82 | 311913 |
| 2026-02-06 | 40.51 | $36.11 | 440028 |
| 2026-02-05 | 40.53 | $35.25 | 563000 |
| 2026-02-04 | 40.93 | $41.32 | 332534 |
| 2026-02-03 | 40.72 | $44.48 | 312300 |
| 2026-02-02 | 40.54 | $43.65 | 911900 |
| 2026-01-30 | 40.32 | $42.26 | 229500 |
| 2026-01-29 | 40.26 | $42.44 | 212200 |
| 2026-01-28 | 40.21 | $42.13 | 180700 |
| 2026-01-27 | 40.25 | $43.40 | 107029 |
| 2026-01-26 | 40.26 | $42.60 | 148400 |
| 2026-01-23 | 40.33 | $42.38 | 199500 |
| 2026-01-22 | 40.39 | $41.77 | 664400 |
| 2026-01-21 | 40.42 | $40.79 | 192344 |
| 2026-01-20 | 40.50 | $40.01 | 155300 |
| 2026-01-16 | 40.71 | $39.11 | 264900 |
| 2026-01-15 | 40.91 | $38.85 | 263816 |
| 2026-01-14 | 41.11 | $41.18 | 280213 |
| 2026-01-13 | 41.19 | $36.81 | 241229 |
| 2026-01-12 | 41.49 | $36.34 | 191445 |
| 2026-01-09 | 41.75 | $39.25 | 414400 |
| 2026-01-08 | 41.85 | $36.60 | 406220 |
| 2026-01-07 | 42.10 | $43.21 | 477300 |
| 2026-01-06 | 41.98 | $37.22 | 266800 |
| 2026-01-05 | 42.13 | $40.85 | 299806 |
| 2026-01-02 | 42.13 | $39.21 | 318900 |
| 2025-12-31 | 42.23 | $41.14 | 332600 |
| 2025-12-30 | 42.12 | $41.39 | 251500 |
| 2025-12-29 | 42.00 | $42.81 | 133700 |
| 2025-12-26 | 42.04 | $43.70 | 166300 |
| 2025-12-24 | 42.04 | $44.03 | 157600 |
| 2025-12-23 | 42.06 | $43.44 | 186100 |
| 2025-12-22 | 42.10 | $42.42 | 243400 |
| 2025-12-19 | 42.17 | $42.37 | 2.0M |
| 2025-12-18 | 41.99 | $44.21 | 290528 |
| 2025-12-17 | 41.70 | $43.09 | 296600 |
| 2025-12-16 | 41.51 | $42.89 | 252400 |
| 2025-12-15 | 41.36 | $42.76 | 340530 |
| 2025-12-12 | 41.07 | $42.77 | 203625 |
| 2025-12-11 | 40.73 | $41.72 | 241212 |
| 2025-12-10 | 40.47 | $41.21 | 234441 |
| 2025-12-09 | 40.23 | $41.59 | 180014 |
| 2025-12-08 | 39.94 | $40.72 | 205800 |
| 2025-12-05 | 39.64 | $40.29 | 211510 |
| 2025-12-04 | 39.34 | $40.88 | 172054 |
| 2025-12-03 | 39.05 | $41.16 | 385448 |
| 2025-12-02 | 38.78 | $39.01 | 348600 |
| 2025-12-01 | 38.63 | $38.96 | 710934 |
| 2025-11-28 | 38.59 | $43.57 | 222839 |
| 2025-11-26 | 38.32 | $43.79 | 179800 |
| 2025-11-25 | 38.00 | $44.28 | 236013 |
| 2025-11-24 | 37.76 | $44.38 | 415532 |
| 2025-11-21 | 37.46 | $43.66 | 272400 |
| 2025-11-20 | 37.24 | $38.94 | 157100 |
| 2025-11-19 | 37.27 | $38.41 | 255628 |
| 2025-11-18 | 37.29 | $39.12 | 244200 |
| 2025-11-17 | 37.46 | $39.93 | 449700 |
| 2025-11-14 | 37.08 | $37.00 | 117100 |
| 2025-11-13 | 36.82 | $35.88 | 207200 |
| 2025-11-12 | 36.66 | $36.58 | 246244 |
| 2025-11-11 | 36.38 | $36.46 | 141317 |
| 2025-11-10 | 36.05 | $35.77 | 160900 |
| 2025-11-07 | 35.73 | $34.71 | 225300 |
| 2025-11-06 | 35.47 | $34.40 | 273500 |
| 2025-11-05 | 35.16 | $35.08 | 240700 |
| 2025-11-04 | 34.84 | $35.64 | 199800 |
| 2025-11-03 | 34.48 | $36.06 | 158127 |
| 2025-10-31 | 34.14 | $38.21 | 135643 |
| 2025-10-30 | 33.73 | $38.01 | 118800 |
| 2025-10-29 | 33.30 | $37.52 | 130001 |
| 2025-10-28 | 32.85 | $39.45 | 288100 |
| 2025-10-27 | 32.34 | $38.33 | 169700 |
| 2025-10-24 | 31.90 | $39.21 | 519012 |
| 2025-10-23 | 31.39 | $39.60 | 193535 |
| 2025-10-22 | 30.78 | $38.90 | 580600 |
| 2025-10-21 | 30.19 | $42.50 | 1.3M |
| 2025-10-20 | 29.41 | $32.20 | 222500 |
| 2025-10-17 | 29.09 | $31.93 | 277728 |
| 2025-10-16 | 28.65 | $32.72 | 507932 |
| 2025-10-15 | 28.18 | $30.91 | 340000 |
| 2025-10-14 | 27.74 | $29.94 | 128031 |
| 2025-10-13 | 27.41 | $29.31 | 405200 |
| 2025-10-10 | 27.06 | $29.42 | 501363 |
| 2025-10-09 | 26.73 | $28.35 | 538400 |
| 2025-10-08 | 26.50 | $28.50 | 431900 |
| 2025-10-07 | 26.25 | $28.61 | 153200 |
| 2025-10-06 | 26.04 | $29.25 | 254500 |
| 2025-10-03 | 25.66 | $30.01 | 212035 |
| 2025-10-02 | 25.36 | $29.30 | 165301 |
| 2025-10-01 | 25.05 | $28.47 | 204500 |
| 2025-09-30 | 24.85 | $29.41 | 225100 |
| 2025-09-29 | 24.65 | $29.52 | 532500 |
| 2025-09-26 | 24.41 | $28.94 | 214500 |
| 2025-09-25 | 24.25 | $27.50 | 183029 |
| 2025-09-24 | 24.13 | $27.08 | 564535 |
| 2025-09-23 | 24.04 | $26.73 | 356700 |
| 2025-09-22 | 23.90 | $25.89 | 304300 |
| 2025-09-19 | 23.83 | $23.14 | 493000 |
| 2025-09-18 | 23.86 | $23.23 | 362100 |
| 2025-09-17 | 23.83 | $22.22 | 261300 |
| 2025-09-16 | 23.80 | $23.27 | 169047 |
| 2025-09-15 | 23.70 | $22.31 | 102600 |
| 2025-09-12 | 23.63 | $22.83 | 180300 |
| 2025-09-11 | 23.53 | $23.80 | 131408 |
| 2025-09-10 | 23.39 | $23.47 | 360000 |
| 2025-09-09 | 23.26 | $24.50 | 442847 |
| 2025-09-08 | 23.04 | $21.62 | 499300 |
| 2025-09-05 | 22.84 | $24.00 | 323100 |
| 2025-09-04 | 22.51 | $23.06 | 249267 |
| 2025-09-03 | 22.20 | $24.55 | 617701 |
| 2025-09-02 | 21.85 | $25.39 | 178700 |
| 2025-08-29 | 21.44 | $24.62 | 103300 |
| 2025-08-28 | 21.05 | $25.72 | 171112 |
| 2025-08-27 | 20.61 | $25.13 | 174633 |
| 2025-08-26 | 20.24 | $25.22 | 159000 |
| 2025-08-25 | 19.89 | $24.06 | 135453 |
| 2025-08-22 | 19.68 | $24.39 | 184724 |
| 2025-08-21 | 19.42 | $23.74 | 152369 |
| 2025-08-20 | 19.19 | $22.77 | 430100 |
| 2025-08-19 | 19.04 | $21.48 | 152700 |
| 2025-08-18 | 18.91 | $21.39 | 334525 |
| 2025-08-15 | 18.72 | $20.82 | 260200 |
| 2025-08-14 | 18.51 | $20.91 | 172300 |
| 2025-08-13 | 18.38 | $20.91 | 175400 |
| 2025-08-12 | 18.26 | $20.99 | 421022 |
| 2025-08-11 | 18.14 | $20.03 | 165500 |
| 2025-08-08 | 18.13 | $17.67 | 165142 |
| 2025-08-07 | 18.27 | $17.28 | 122800 |
| 2025-08-06 | 18.46 | $16.98 | 152725 |
| 2025-08-05 | 18.65 | $17.53 | 107700 |
| 2025-08-04 | 18.86 | $17.12 | 79600 |
| 2025-08-01 | 19.05 | $16.92 | 122700 |
| 2025-07-31 | 19.26 | $16.76 | 89903 |
| 2025-07-30 | 19.47 | $17.75 | 163142 |
| 2025-07-29 | 19.49 | $18.33 | 42900 |
| 2025-07-28 | 19.44 | $19.85 | 140500 |
| 2025-07-25 | 19.24 | $19.10 | 70231 |
| 2025-07-24 | 19.02 | $19.14 | 93245 |
| 2025-07-23 | 18.82 | $19.77 | 155900 |
| 2025-07-22 | 18.63 | $19.02 | 117000 |
| 2025-07-21 | 18.38 | $17.44 | 102400 |
| 2025-07-18 | 18.24 | $16.74 | 395731 |
| 2025-07-17 | 18.13 | $18.33 | 170319 |
| 2025-07-16 | 17.91 | $18.49 | 273300 |
| 2025-07-15 | 17.70 | $18.53 | 98400 |
| 2025-07-14 | 17.59 | $19.94 | 122631 |
| 2025-07-11 | 17.45 | $20.43 | 51638 |
| 2025-07-10 | 17.29 | $20.94 | 81041 |
| 2025-07-09 | 17.15 | $20.93 | 169229 |
| 2025-07-08 | 16.93 | $21.57 | 148734 |
| 2025-07-07 | 16.71 | $20.96 | 201800 |
| 2025-07-03 | 16.47 | $21.19 | 122736 |
| 2025-07-02 | 16.20 | $20.87 | 440127 |
| 2025-07-01 | 15.88 | $18.16 | 177449 |
| 2025-06-30 | 15.67 | $17.35 | 239908 |
| 2025-06-27 | 15.49 | $15.84 | 2.2M |
| 2025-06-26 | 15.40 | $14.83 | 213600 |
| 2025-06-25 | 15.29 | $14.97 | 151500 |
| 2025-06-24 | 15.20 | $16.04 | 119445 |
| 2025-06-23 | 15.03 | $14.10 | 113930 |
| 2025-06-20 | 14.98 | $14.49 | 144800 |
| 2025-06-18 | 14.93 | $14.73 | 87900 |
| 2025-06-17 | 14.89 | $13.85 | 117600 |
| 2025-06-16 | 14.93 | $14.31 | 145400 |
| 2025-06-13 | 14.88 | $16.38 | 101012 |
| 2025-06-12 | 14.74 | $16.99 | 104800 |
| 2025-06-11 | 14.49 | $17.26 | 83200 |
| 2025-06-10 | 14.26 | $18.26 | 120213 |
| 2025-06-09 | 14.00 | $16.46 | 149915 |
| 2025-06-06 | 13.79 | $17.22 | 168000 |
| 2025-06-05 | 13.56 | $16.03 | 296600 |
| 2025-06-04 | 13.40 | $15.80 | 202420 |
| 2025-06-03 | 13.25 | $14.48 | 111600 |
| 2025-06-02 | 13.16 | $13.97 | 64500 |
| 2025-05-30 | 13.14 | $13.69 | 73700 |
| 2025-05-29 | 13.10 | $14.11 | 127100 |
| 2025-05-28 | 13.00 | $12.73 | 101000 |
| 2025-05-27 | 12.97 | $13.08 | 103700 |
| 2025-05-23 | 12.91 | $12.72 | 109600 |
| 2025-05-22 | 12.88 | $13.01 | 146118 |
| 2025-05-21 | 12.86 | $13.50 | 111041 |
| 2025-05-20 | 12.84 | $14.01 | 148241 |
| 2025-05-19 | 12.74 | $14.51 | 75111 |
| 2025-05-16 | 12.58 | $13.43 | 190842 |
| 2025-05-15 | 12.46 | $13.44 | 113380 |
| 2025-05-14 | 12.29 | $12.00 | 406200 |
| 2025-05-13 | 12.16 | $12.83 | 178808 |
| 2025-05-12 | 11.97 | $12.90 | 143800 |
| 2025-05-09 | 11.72 | $12.32 | 122102 |
| 2025-05-08 | 11.48 | $12.57 | 70824 |
| 2025-05-07 | 11.30 | $12.88 | 186200 |
| 2025-05-06 | 11.10 | $12.76 | 152055 |
| 2025-05-05 | 10.95 | $12.79 | 93600 |
| 2025-05-02 | 10.81 | $13.58 | 221600 |
| 2025-05-01 | 10.71 | $12.90 | 245615 |
| 2025-04-30 | 10.66 | $12.03 | 85000 |
| 2025-04-29 | 10.57 | $12.04 | 145500 |
| 2025-04-28 | 10.49 | $12.04 | 88535 |
| 2025-04-25 | 10.46 | $12.14 | 72100 |
| 2025-04-24 | 10.45 | $12.60 | 81843 |
| 2025-04-23 | 10.43 | $13.09 | 104320 |
| 2025-04-22 | 10.42 | $11.93 | 98930 |
| 2025-04-21 | 10.43 | $11.30 | 97910 |
| 2025-04-17 | 10.55 | $11.07 | 186207 |
| 2025-04-16 | 10.69 | $10.00 | 138000 |
| 2025-04-15 | 10.88 | $9.52 | 129800 |
| 2025-04-14 | 11.12 | $8.91 | 132838 |
| 2025-04-11 | 11.42 | $7.87 | 130900 |
| 2025-04-10 | 11.78 | $7.66 | 148635 |
| 2025-04-09 | 12.25 | $8.88 | 187134 |
| 2025-04-08 | 12.66 | $8.95 | 213300 |
| 2025-04-07 | 13.02 | $9.73 | 123700 |
| 2025-04-04 | 13.28 | $9.97 | 200800 |
| 2025-04-03 | 13.60 | $11.61 | 209800 |
| 2025-04-02 | 13.80 | $11.83 | 292800 |
| 2025-04-01 | 14.03 | $10.16 | 248530 |
| 2025-03-31 | 14.26 | $10.46 | 143838 |
| 2025-03-28 | 14.46 | $11.56 | 95800 |
| 2025-03-27 | 14.57 | $11.98 | 165100 |
| 2025-03-26 | 14.71 | $12.04 | 308827 |
| 2025-03-25 | 14.89 | $12.93 | 217809 |
| 2025-03-24 | 15.09 | $12.10 | 253000 |
| 2025-03-21 | 15.47 | $13.69 | 984035 |
| 2025-03-20 | 15.78 | $13.88 | 233909 |
| 2025-03-19 | 16.09 | $13.88 | 245400 |
| 2025-03-18 | 16.39 | $14.33 | 152804 |
| 2025-03-17 | 16.68 | $14.89 | 215400 |
| 2025-03-14 | 16.93 | $14.98 | 93600 |
| 2025-03-13 | 17.20 | $17.10 | 61700 |
| 2025-03-12 | 17.34 | $17.11 | 119716 |
| 2025-03-11 | 17.50 | $16.25 | 218800 |
| 2025-03-10 | 17.80 | $14.90 | 305100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
43.38
2026-07-17
Close Price
$50.13
Vol: 484825
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.80
Average
29.20
Maximum
43.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.38 | $50.13 | 484825 |
| 2026-07-16 | 42.67 | $45.29 | 1.1M |
| 2026-07-15 | 42.39 | $44.38 | 522135 |
| 2026-07-14 | 42.18 | $42.59 | 276000 |
| 2026-07-13 | 42.14 | $43.95 | 415300 |
| 2026-07-10 | 41.95 | $45.29 | 371000 |
| 2026-07-09 | 41.60 | $44.94 | 755244 |
| 2026-07-08 | 41.24 | $44.00 | 573836 |
| 2026-07-07 | 40.95 | $44.93 | 664400 |
| 2026-07-06 | 40.53 | $43.12 | 255812 |
| 2026-07-02 | 40.26 | $43.99 | 329043 |
| 2026-07-01 | 39.87 | $41.64 | 438300 |
| 2026-06-30 | 39.68 | $43.99 | 682833 |
| 2026-06-29 | 39.23 | $42.97 | 320000 |
| 2026-06-26 | 38.84 | $42.18 | 1.0M |
| 2026-06-25 | 38.49 | $42.77 | 475600 |
| 2026-06-24 | 38.03 | $41.09 | 546713 |
| 2026-06-23 | 37.71 | $39.87 | 540441 |
| 2026-06-22 | 37.49 | $38.83 | 416416 |
| 2026-06-18 | 37.34 | $37.30 | 736800 |
| 2026-06-17 | 37.35 | $36.73 | 406700 |
| 2026-06-16 | 37.41 | $34.75 | 375115 |
| 2026-06-15 | 37.69 | $36.00 | 278622 |
| 2026-06-12 | 37.87 | $35.92 | 189641 |
| 2026-06-11 | 38.08 | $36.05 | 399000 |
| 2026-06-10 | 38.29 | $34.03 | 316937 |
| 2026-06-09 | 38.74 | $33.69 | 320200 |
| 2026-06-08 | 39.27 | $33.51 | 423800 |
| 2026-06-05 | 39.88 | $35.37 | 461300 |
| 2026-06-04 | 40.35 | $37.78 | 362900 |
| 2026-06-03 | 40.62 | $36.70 | 319304 |
| 2026-06-02 | 41.04 | $36.48 | 537838 |
| 2026-06-01 | 41.52 | $40.90 | 400138 |
| 2026-05-29 | 41.58 | $42.82 | 645335 |
| 2026-05-28 | 41.45 | $42.80 | 416031 |
| 2026-05-27 | 41.31 | $43.43 | 189444 |
| 2026-05-26 | 41.09 | $42.88 | 188815 |
| 2026-05-22 | 40.90 | $41.13 | 182600 |
| 2026-05-21 | 40.87 | $41.75 | 236936 |
| 2026-05-20 | 40.78 | $39.50 | 392330 |
| 2026-05-19 | 40.92 | $37.68 | 313523 |
| 2026-05-18 | 41.26 | $39.24 | 341615 |
| 2026-05-15 | 41.47 | $40.22 | 273200 |
| 2026-05-14 | 41.60 | $42.77 | 342400 |
| 2026-05-13 | 41.48 | $43.12 | 529640 |
| 2026-05-12 | 41.30 | $40.94 | 525215 |
| 2026-05-11 | 41.34 | $45.95 | 670726 |
| 2026-05-08 | 40.86 | $44.23 | 405348 |
| 2026-05-07 | 40.50 | $43.31 | 777866 |
| 2026-05-06 | 40.21 | $43.29 | 311300 |
| 2026-05-05 | 39.88 | $40.97 | 321340 |
| 2026-05-04 | 39.77 | $40.45 | 341500 |
| 2026-05-01 | 39.70 | $39.15 | 212701 |
| 2026-04-30 | 39.75 | $38.70 | 241700 |
| 2026-04-29 | 39.86 | $37.43 | 317700 |
| 2026-04-28 | 40.12 | $39.59 | 404721 |
| 2026-04-27 | 40.18 | $39.21 | 623700 |
| 2026-04-24 | 40.28 | $38.11 | 518006 |
| 2026-04-23 | 40.51 | $38.35 | 449500 |
| 2026-04-22 | 40.73 | $43.20 | 363500 |
| 2026-04-21 | 40.47 | $41.79 | 366800 |
| 2026-04-20 | 40.34 | $42.64 | 448000 |
| 2026-04-17 | 40.09 | $43.54 | 508800 |
| 2026-04-16 | 39.73 | $45.24 | 817608 |
| 2026-04-15 | 39.15 | $45.09 | 768535 |
| 2026-04-14 | 38.53 | $43.30 | 900100 |
| 2026-04-13 | 38.02 | $41.77 | 382801 |
| 2026-04-10 | 37.63 | $37.89 | 223104 |
| 2026-04-09 | 37.60 | $38.89 | 352500 |
| 2026-04-08 | 37.46 | $36.95 | 274400 |
| 2026-04-07 | 37.52 | $36.76 | 373547 |
| 2026-04-06 | 37.60 | $37.38 | 191900 |
| 2026-04-02 | 37.62 | $40.49 | 527800 |
| 2026-04-01 | 37.32 | $41.30 | 516347 |
| 2026-03-31 | 36.90 | $40.09 | 569944 |
| 2026-03-30 | 36.57 | $36.66 | 344231 |
| 2026-03-27 | 36.56 | $36.16 | 497922 |
| 2026-03-26 | 36.60 | $37.96 | 273830 |
| 2026-03-25 | 36.45 | $37.08 | 285600 |
| 2026-03-24 | 36.39 | $34.76 | 259600 |
| 2026-03-23 | 36.56 | $36.43 | 346700 |
| 2026-03-20 | 36.57 | $36.39 | 339200 |
| 2026-03-19 | 36.59 | $35.49 | 218953 |
| 2026-03-18 | 36.71 | $34.40 | 296000 |
| 2026-03-17 | 36.95 | $35.84 | 243700 |
| 2026-03-16 | 37.07 | $37.17 | 362400 |
| 2026-03-13 | 37.06 | $37.32 | 320341 |
| 2026-03-12 | 37.03 | $36.68 | 202264 |
| 2026-03-11 | 37.06 | $38.38 | 186420 |
| 2026-03-10 | 36.93 | $38.08 | 255408 |
| 2026-03-09 | 36.80 | $37.53 | 318204 |
| 2026-03-06 | 36.73 | $35.93 | 310437 |
| 2026-03-05 | 36.81 | $34.56 | 611706 |
| 2026-03-04 | 37.05 | $34.57 | 208000 |
| 2026-03-03 | 37.31 | $34.09 | 220200 |
| 2026-03-02 | 37.65 | $33.92 | 276038 |
| 2026-02-27 | 38.04 | $36.54 | 183148 |
| 2026-02-26 | 38.20 | $38.00 | 139808 |
| 2026-02-25 | 38.22 | $38.03 | 197100 |
| 2026-02-24 | 38.24 | $37.32 | 290800 |
| 2026-02-23 | 38.34 | $36.10 | 102900 |
| 2026-02-20 | 38.57 | $35.49 | 145516 |
| 2026-02-19 | 38.90 | $37.34 | 181423 |
| 2026-02-18 | 39.06 | $37.73 | 104500 |
| 2026-02-17 | 39.20 | $38.03 | 117400 |
| 2026-02-13 | 39.33 | $37.52 | 332900 |
| 2026-02-12 | 39.52 | $37.64 | 199800 |
| 2026-02-11 | 39.71 | $36.53 | 389700 |
| 2026-02-10 | 40.05 | $38.02 | 321200 |
| 2026-02-09 | 40.26 | $36.82 | 311913 |
| 2026-02-06 | 40.63 | $36.11 | 440028 |
| 2026-02-05 | 41.10 | $35.25 | 563000 |
| 2026-02-04 | 41.72 | $41.32 | 332534 |
| 2026-02-03 | 41.76 | $44.48 | 312300 |
| 2026-02-02 | 41.47 | $43.65 | 911900 |
| 2026-01-30 | 41.24 | $42.26 | 229500 |
| 2026-01-29 | 41.14 | $42.44 | 212200 |
| 2026-01-28 | 41.00 | $42.13 | 180700 |
| 2026-01-27 | 40.88 | $43.40 | 107029 |
| 2026-01-26 | 40.62 | $42.60 | 148400 |
| 2026-01-23 | 40.41 | $42.38 | 199500 |
| 2026-01-22 | 40.20 | $41.77 | 664400 |
| 2026-01-21 | 40.03 | $40.79 | 192344 |
| 2026-01-20 | 39.95 | $40.01 | 155300 |
| 2026-01-16 | 39.95 | $39.11 | 264900 |
| 2026-01-15 | 40.04 | $38.85 | 263816 |
| 2026-01-14 | 40.16 | $41.18 | 280213 |
| 2026-01-13 | 40.05 | $36.81 | 241229 |
| 2026-01-12 | 40.40 | $36.34 | 191445 |
| 2026-01-09 | 40.82 | $39.25 | 414400 |
| 2026-01-08 | 40.99 | $36.60 | 406220 |
| 2026-01-07 | 41.45 | $43.21 | 477300 |
| 2026-01-06 | 41.27 | $37.22 | 266800 |
| 2026-01-05 | 41.69 | $40.85 | 299806 |
| 2026-01-02 | 41.78 | $39.21 | 318900 |
| 2025-12-31 | 42.05 | $41.14 | 332600 |
| 2025-12-30 | 42.15 | $41.39 | 251500 |
| 2025-12-29 | 42.23 | $42.81 | 133700 |
| 2025-12-26 | 42.16 | $43.70 | 166300 |
| 2025-12-24 | 42.00 | $44.03 | 157600 |
| 2025-12-23 | 41.79 | $43.44 | 186100 |
| 2025-12-22 | 41.62 | $42.42 | 243400 |
| 2025-12-19 | 41.53 | $42.37 | 2.0M |
| 2025-12-18 | 41.44 | $44.21 | 290528 |
| 2025-12-17 | 41.15 | $43.09 | 296600 |
| 2025-12-16 | 40.95 | $42.89 | 252400 |
| 2025-12-15 | 40.74 | $42.76 | 340530 |
| 2025-12-12 | 40.53 | $42.77 | 203625 |
| 2025-12-11 | 40.29 | $41.72 | 241212 |
| 2025-12-10 | 40.14 | $41.21 | 234441 |
| 2025-12-09 | 40.03 | $41.59 | 180014 |
| 2025-12-08 | 39.87 | $40.72 | 205800 |
| 2025-12-05 | 39.78 | $40.29 | 211510 |
| 2025-12-04 | 39.73 | $40.88 | 172054 |
| 2025-12-03 | 39.60 | $41.16 | 385448 |
| 2025-12-02 | 39.44 | $39.01 | 348600 |
| 2025-12-01 | 39.49 | $38.96 | 710934 |
| 2025-11-28 | 39.54 | $43.57 | 222839 |
| 2025-11-26 | 39.12 | $43.79 | 179800 |
| 2025-11-25 | 38.62 | $44.28 | 236013 |
| 2025-11-24 | 38.03 | $44.38 | 415532 |
| 2025-11-21 | 37.36 | $43.66 | 272400 |
| 2025-11-20 | 36.70 | $38.94 | 157100 |
| 2025-11-19 | 36.46 | $38.41 | 255628 |
| 2025-11-18 | 36.26 | $39.12 | 244200 |
| 2025-11-17 | 35.96 | $39.93 | 449700 |
| 2025-11-14 | 35.54 | $37.00 | 117100 |
| 2025-11-13 | 35.38 | $35.88 | 207200 |
| 2025-11-12 | 35.33 | $36.58 | 246244 |
| 2025-11-11 | 35.20 | $36.46 | 141317 |
| 2025-11-10 | 35.07 | $35.77 | 160900 |
| 2025-11-07 | 34.99 | $34.71 | 225300 |
| 2025-11-06 | 35.02 | $34.40 | 273500 |
| 2025-11-05 | 35.09 | $35.08 | 240700 |
| 2025-11-04 | 35.09 | $35.64 | 199800 |
| 2025-11-03 | 35.03 | $36.06 | 158127 |
| 2025-10-31 | 34.92 | $38.21 | 135643 |
| 2025-10-30 | 34.58 | $38.01 | 118800 |
| 2025-10-29 | 34.21 | $37.52 | 130001 |
| 2025-10-28 | 33.87 | $39.45 | 288100 |
| 2025-10-27 | 33.28 | $38.33 | 169700 |
| 2025-10-24 | 32.75 | $39.21 | 519012 |
| 2025-10-23 | 32.07 | $39.60 | 193535 |
| 2025-10-22 | 31.27 | $38.90 | 580600 |
| 2025-10-21 | 30.47 | $42.50 | 1.3M |
| 2025-10-20 | 29.21 | $32.20 | 222500 |
| 2025-10-17 | 28.89 | $31.93 | 277728 |
| 2025-10-16 | 28.57 | $32.72 | 507932 |
| 2025-10-15 | 28.13 | $30.91 | 340000 |
| 2025-10-14 | 27.84 | $29.94 | 128031 |
| 2025-10-13 | 27.62 | $29.31 | 405200 |
| 2025-10-10 | 27.44 | $29.42 | 501363 |
| 2025-10-09 | 27.23 | $28.35 | 538400 |
| 2025-10-08 | 27.12 | $28.50 | 431900 |
| 2025-10-07 | 26.97 | $28.61 | 153200 |
| 2025-10-06 | 26.80 | $29.25 | 254500 |
| 2025-10-03 | 26.54 | $30.01 | 212035 |
| 2025-10-02 | 26.18 | $29.30 | 165301 |
| 2025-10-01 | 25.85 | $28.47 | 204500 |
| 2025-09-30 | 25.57 | $29.41 | 225100 |
| 2025-09-29 | 25.17 | $29.52 | 532500 |
| 2025-09-26 | 24.71 | $28.94 | 214500 |
| 2025-09-25 | 24.26 | $27.50 | 183029 |
| 2025-09-24 | 23.92 | $27.08 | 564535 |
| 2025-09-23 | 23.59 | $26.73 | 356700 |
| 2025-09-22 | 23.26 | $25.89 | 304300 |
| 2025-09-19 | 22.98 | $23.14 | 493000 |
| 2025-09-18 | 22.97 | $23.23 | 362100 |
| 2025-09-17 | 22.94 | $22.22 | 261300 |
| 2025-09-16 | 23.01 | $23.27 | 169047 |
| 2025-09-15 | 22.99 | $22.31 | 102600 |
| 2025-09-12 | 23.06 | $22.83 | 180300 |
| 2025-09-11 | 23.08 | $23.80 | 131408 |
| 2025-09-10 | 23.01 | $23.47 | 360000 |
| 2025-09-09 | 22.96 | $24.50 | 442847 |
| 2025-09-08 | 22.79 | $21.62 | 499300 |
| 2025-09-05 | 22.92 | $24.00 | 323100 |
| 2025-09-04 | 22.80 | $23.06 | 249267 |
| 2025-09-03 | 22.78 | $24.55 | 617701 |
| 2025-09-02 | 22.59 | $25.39 | 178700 |
| 2025-08-29 | 22.30 | $24.62 | 103300 |
| 2025-08-28 | 22.05 | $25.72 | 171112 |
| 2025-08-27 | 21.66 | $25.13 | 174633 |
| 2025-08-26 | 21.30 | $25.22 | 159000 |
| 2025-08-25 | 20.89 | $24.06 | 135453 |
| 2025-08-22 | 20.55 | $24.39 | 184724 |
| 2025-08-21 | 20.15 | $23.74 | 152369 |
| 2025-08-20 | 19.77 | $22.77 | 430100 |
| 2025-08-19 | 19.46 | $21.48 | 152700 |
| 2025-08-18 | 19.24 | $21.39 | 334525 |
| 2025-08-15 | 19.02 | $20.82 | 260200 |
| 2025-08-14 | 18.83 | $20.91 | 172300 |
| 2025-08-13 | 18.61 | $20.91 | 175400 |
| 2025-08-12 | 18.36 | $20.99 | 421022 |
| 2025-08-11 | 18.09 | $20.03 | 165500 |
| 2025-08-08 | 17.88 | $17.67 | 165142 |
| 2025-08-07 | 17.91 | $17.28 | 122800 |
| 2025-08-06 | 17.97 | $16.98 | 152725 |
| 2025-08-05 | 18.08 | $17.53 | 107700 |
| 2025-08-04 | 18.13 | $17.12 | 79600 |
| 2025-08-01 | 18.24 | $16.92 | 122700 |
| 2025-07-31 | 18.38 | $16.76 | 89903 |
| 2025-07-30 | 18.55 | $17.75 | 163142 |
| 2025-07-29 | 18.63 | $18.33 | 42900 |
| 2025-07-28 | 18.67 | $19.85 | 140500 |
| 2025-07-25 | 18.54 | $19.10 | 70231 |
| 2025-07-24 | 18.48 | $19.14 | 93245 |
| 2025-07-23 | 18.41 | $19.77 | 155900 |
| 2025-07-22 | 18.27 | $19.02 | 117000 |
| 2025-07-21 | 18.19 | $17.44 | 102400 |
| 2025-07-18 | 18.27 | $16.74 | 395731 |
| 2025-07-17 | 18.43 | $18.33 | 170319 |
| 2025-07-16 | 18.44 | $18.49 | 273300 |
| 2025-07-15 | 18.44 | $18.53 | 98400 |
| 2025-07-14 | 18.43 | $19.94 | 122631 |
| 2025-07-11 | 18.27 | $20.43 | 51638 |
| 2025-07-10 | 18.04 | $20.94 | 81041 |
| 2025-07-09 | 17.74 | $20.93 | 169229 |
| 2025-07-08 | 17.40 | $21.57 | 148734 |
| 2025-07-07 | 16.96 | $20.96 | 201800 |
| 2025-07-03 | 16.54 | $21.19 | 122736 |
| 2025-07-02 | 16.05 | $20.87 | 440127 |
| 2025-07-01 | 15.55 | $18.16 | 177449 |
| 2025-06-30 | 15.27 | $17.35 | 239908 |
| 2025-06-27 | 15.05 | $15.84 | 2.2M |
| 2025-06-26 | 14.97 | $14.83 | 213600 |
| 2025-06-25 | 14.98 | $14.97 | 151500 |
| 2025-06-24 | 14.98 | $16.04 | 119445 |
| 2025-06-23 | 14.87 | $14.10 | 113930 |
| 2025-06-20 | 14.95 | $14.49 | 144800 |
| 2025-06-18 | 15.00 | $14.73 | 87900 |
| 2025-06-17 | 15.03 | $13.85 | 117600 |
| 2025-06-16 | 15.16 | $14.31 | 145400 |
| 2025-06-13 | 15.25 | $16.38 | 101012 |
| 2025-06-12 | 15.13 | $16.99 | 104800 |
| 2025-06-11 | 14.93 | $17.26 | 83200 |
| 2025-06-10 | 14.68 | $18.26 | 120213 |
| 2025-06-09 | 14.31 | $16.46 | 149915 |
| 2025-06-06 | 14.08 | $17.22 | 168000 |
| 2025-06-05 | 13.75 | $16.03 | 296600 |
| 2025-06-04 | 13.51 | $15.80 | 202420 |
| 2025-06-03 | 13.27 | $14.48 | 111600 |
| 2025-06-02 | 13.14 | $13.97 | 64500 |
| 2025-05-30 | 13.06 | $13.69 | 73700 |
| 2025-05-29 | 12.99 | $14.11 | 127100 |
| 2025-05-28 | 12.87 | $12.73 | 101000 |
| 2025-05-27 | 12.89 | $13.08 | 103700 |
| 2025-05-23 | 12.87 | $12.72 | 109600 |
| 2025-05-22 | 12.88 | $13.01 | 146118 |
| 2025-05-21 | 12.87 | $13.50 | 111041 |
| 2025-05-20 | 12.80 | $14.01 | 148241 |
| 2025-05-19 | 12.67 | $14.51 | 75111 |
| 2025-05-16 | 12.48 | $13.43 | 190842 |
| 2025-05-15 | 12.38 | $13.44 | 113380 |
| 2025-05-14 | 12.27 | $12.00 | 406200 |
| 2025-05-13 | 12.30 | $12.83 | 178808 |
| 2025-05-12 | 12.24 | $12.90 | 143800 |
| 2025-05-09 | 12.17 | $12.32 | 122102 |
| 2025-05-08 | 12.16 | $12.57 | 70824 |
| 2025-05-07 | 12.11 | $12.88 | 186200 |
| 2025-05-06 | 12.03 | $12.76 | 152055 |
| 2025-05-05 | 11.95 | $12.79 | 93600 |
| 2025-05-02 | 11.87 | $13.58 | 221600 |
| 2025-05-01 | 11.69 | $12.90 | 245615 |
| 2025-04-30 | 11.56 | $12.03 | 85000 |
| 2025-04-29 | 11.51 | $12.04 | 145500 |
| 2025-04-28 | 11.45 | $12.04 | 88535 |
| 2025-04-25 | 11.39 | $12.14 | 72100 |
| 2025-04-24 | 11.31 | $12.60 | 81843 |
| 2025-04-23 | 11.18 | $13.09 | 104320 |
| 2025-04-22 | 10.97 | $11.93 | 98930 |
| 2025-04-21 | 10.87 | $11.30 | 97910 |
| 2025-04-17 | 10.83 | $11.07 | 186207 |
| 2025-04-16 | 10.80 | $10.00 | 138000 |
| 2025-04-15 | 10.89 | $9.52 | 129800 |
| 2025-04-14 | 11.03 | $8.91 | 132838 |
| 2025-04-11 | 11.25 | $7.87 | 130900 |
| 2025-04-10 | 11.61 | $7.66 | 148635 |
| 2025-04-09 | 12.03 | $8.88 | 187134 |
| 2025-04-08 | 12.36 | $8.95 | 213300 |
| 2025-04-07 | 12.72 | $9.73 | 123700 |
| 2025-04-04 | 13.03 | $9.97 | 200800 |
| 2025-04-03 | 13.35 | $11.61 | 209800 |
| 2025-04-02 | 13.54 | $11.83 | 292800 |
| 2025-04-01 | 13.72 | $10.16 | 248530 |
| 2025-03-31 | 14.09 | $10.46 | 143838 |
| 2025-03-28 | 14.47 | $11.56 | 95800 |
| 2025-03-27 | 14.78 | $11.98 | 165100 |
| 2025-03-26 | 15.07 | $12.04 | 308827 |
| 2025-03-25 | 15.39 | $12.93 | 217809 |
| 2025-03-24 | 15.65 | $12.10 | 253000 |
| 2025-03-21 | 16.03 | $13.69 | 984035 |
| 2025-03-20 | 16.27 | $13.88 | 233909 |
| 2025-03-19 | 16.52 | $13.88 | 245400 |
| 2025-03-18 | 16.80 | $14.33 | 152804 |
| 2025-03-17 | 17.06 | $14.89 | 215400 |
| 2025-03-14 | 17.29 | $14.98 | 93600 |
| 2025-03-13 | 17.54 | $17.10 | 61700 |
| 2025-03-12 | 17.58 | $17.11 | 119716 |
| 2025-03-11 | 17.63 | $16.25 | 218800 |
| 2025-03-10 | 17.78 | $14.90 | 305100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
44.36
2026-07-17
Close Price
$50.13
Vol: 484825
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.84
Average
29.37
Maximum
44.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.36 | $50.13 | 484825 |
| 2026-07-16 | 43.64 | $45.29 | 1.1M |
| 2026-07-15 | 43.32 | $44.38 | 522135 |
| 2026-07-14 | 43.05 | $42.59 | 276000 |
| 2026-07-13 | 42.92 | $43.95 | 415300 |
| 2026-07-10 | 42.62 | $45.29 | 371000 |
| 2026-07-09 | 42.14 | $44.94 | 755244 |
| 2026-07-08 | 41.64 | $44.00 | 573836 |
| 2026-07-07 | 41.18 | $44.93 | 664400 |
| 2026-07-06 | 40.59 | $43.12 | 255812 |
| 2026-07-02 | 40.14 | $43.99 | 329043 |
| 2026-07-01 | 39.57 | $41.64 | 438300 |
| 2026-06-30 | 39.21 | $43.99 | 682833 |
| 2026-06-29 | 38.60 | $42.97 | 320000 |
| 2026-06-26 | 38.10 | $42.18 | 1.0M |
| 2026-06-25 | 37.67 | $42.77 | 475600 |
| 2026-06-24 | 37.18 | $41.09 | 546713 |
| 2026-06-23 | 36.87 | $39.87 | 540441 |
| 2026-06-22 | 36.68 | $38.83 | 416416 |
| 2026-06-18 | 36.60 | $37.30 | 736800 |
| 2026-06-17 | 36.68 | $36.73 | 406700 |
| 2026-06-16 | 36.81 | $34.75 | 375115 |
| 2026-06-15 | 37.16 | $36.00 | 278622 |
| 2026-06-12 | 37.41 | $35.92 | 189641 |
| 2026-06-11 | 37.69 | $36.05 | 399000 |
| 2026-06-10 | 38.00 | $34.03 | 316937 |
| 2026-06-09 | 38.54 | $33.69 | 320200 |
| 2026-06-08 | 39.16 | $33.51 | 423800 |
| 2026-06-05 | 39.85 | $35.37 | 461300 |
| 2026-06-04 | 40.41 | $37.78 | 362900 |
| 2026-06-03 | 40.76 | $36.70 | 319304 |
| 2026-06-02 | 41.23 | $36.48 | 537838 |
| 2026-06-01 | 41.74 | $40.90 | 400138 |
| 2026-05-29 | 41.83 | $42.82 | 645335 |
| 2026-05-28 | 41.71 | $42.80 | 416031 |
| 2026-05-27 | 41.57 | $43.43 | 189444 |
| 2026-05-26 | 41.35 | $42.88 | 188815 |
| 2026-05-22 | 41.16 | $41.13 | 182600 |
| 2026-05-21 | 41.13 | $41.75 | 236936 |
| 2026-05-20 | 41.02 | $39.50 | 392330 |
| 2026-05-19 | 41.14 | $37.68 | 313523 |
| 2026-05-18 | 41.46 | $39.24 | 341615 |
| 2026-05-15 | 41.64 | $40.22 | 273200 |
| 2026-05-14 | 41.75 | $42.77 | 342400 |
| 2026-05-13 | 41.62 | $43.12 | 529640 |
| 2026-05-12 | 41.48 | $40.94 | 525215 |
| 2026-05-11 | 41.55 | $45.95 | 670726 |
| 2026-05-08 | 41.12 | $44.23 | 405348 |
| 2026-05-07 | 40.83 | $43.31 | 777866 |
| 2026-05-06 | 40.60 | $43.29 | 311300 |
| 2026-05-05 | 40.34 | $40.97 | 321340 |
| 2026-05-04 | 40.29 | $40.45 | 341500 |
| 2026-05-01 | 40.27 | $39.15 | 212701 |
| 2026-04-30 | 40.38 | $38.70 | 241700 |
| 2026-04-29 | 40.55 | $37.43 | 317700 |
| 2026-04-28 | 40.85 | $39.59 | 404721 |
| 2026-04-27 | 40.93 | $39.21 | 623700 |
| 2026-04-24 | 41.03 | $38.11 | 518006 |
| 2026-04-23 | 41.24 | $38.35 | 449500 |
| 2026-04-22 | 41.41 | $43.20 | 363500 |
| 2026-04-21 | 41.09 | $41.79 | 366800 |
| 2026-04-20 | 40.87 | $42.64 | 448000 |
| 2026-04-17 | 40.54 | $43.54 | 508800 |
| 2026-04-16 | 40.09 | $45.24 | 817608 |
| 2026-04-15 | 39.43 | $45.09 | 768535 |
| 2026-04-14 | 38.73 | $43.30 | 900100 |
| 2026-04-13 | 38.18 | $41.77 | 382801 |
| 2026-04-10 | 37.75 | $37.89 | 223104 |
| 2026-04-09 | 37.69 | $38.89 | 352500 |
| 2026-04-08 | 37.53 | $36.95 | 274400 |
| 2026-04-07 | 37.55 | $36.76 | 373547 |
| 2026-04-06 | 37.60 | $37.38 | 191900 |
| 2026-04-02 | 37.59 | $40.49 | 527800 |
| 2026-04-01 | 37.25 | $41.30 | 516347 |
| 2026-03-31 | 36.80 | $40.09 | 569944 |
| 2026-03-30 | 36.43 | $36.66 | 344231 |
| 2026-03-27 | 36.38 | $36.16 | 497922 |
| 2026-03-26 | 36.38 | $37.96 | 273830 |
| 2026-03-25 | 36.21 | $37.08 | 285600 |
| 2026-03-24 | 36.13 | $34.76 | 259600 |
| 2026-03-23 | 36.28 | $36.43 | 346700 |
| 2026-03-20 | 36.27 | $36.39 | 339200 |
| 2026-03-19 | 36.26 | $35.49 | 218953 |
| 2026-03-18 | 36.34 | $34.40 | 296000 |
| 2026-03-17 | 36.54 | $35.84 | 243700 |
| 2026-03-16 | 36.62 | $37.17 | 362400 |
| 2026-03-13 | 36.57 | $37.32 | 320341 |
| 2026-03-12 | 36.51 | $36.68 | 202264 |
| 2026-03-11 | 36.51 | $38.38 | 186420 |
| 2026-03-10 | 36.34 | $38.08 | 255408 |
| 2026-03-09 | 36.20 | $37.53 | 318204 |
| 2026-03-06 | 36.10 | $35.93 | 310437 |
| 2026-03-05 | 36.15 | $34.56 | 611706 |
| 2026-03-04 | 36.37 | $34.57 | 208000 |
| 2026-03-03 | 36.63 | $34.09 | 220200 |
| 2026-03-02 | 36.98 | $33.92 | 276038 |
| 2026-02-27 | 37.39 | $36.54 | 183148 |
| 2026-02-26 | 37.58 | $38.00 | 139808 |
| 2026-02-25 | 37.65 | $38.03 | 197100 |
| 2026-02-24 | 37.74 | $37.32 | 290800 |
| 2026-02-23 | 37.92 | $36.10 | 102900 |
| 2026-02-20 | 38.25 | $35.49 | 145516 |
| 2026-02-19 | 38.67 | $37.34 | 181423 |
| 2026-02-18 | 38.92 | $37.73 | 104500 |
| 2026-02-17 | 39.16 | $38.03 | 117400 |
| 2026-02-13 | 39.36 | $37.52 | 332900 |
| 2026-02-12 | 39.63 | $37.64 | 199800 |
| 2026-02-11 | 39.89 | $36.53 | 389700 |
| 2026-02-10 | 40.27 | $38.02 | 321200 |
| 2026-02-09 | 40.49 | $36.82 | 311913 |
| 2026-02-06 | 40.85 | $36.11 | 440028 |
| 2026-02-05 | 41.27 | $35.25 | 563000 |
| 2026-02-04 | 41.81 | $41.32 | 332534 |
| 2026-02-03 | 41.75 | $44.48 | 312300 |
| 2026-02-02 | 41.38 | $43.65 | 911900 |
| 2026-01-30 | 41.06 | $42.26 | 229500 |
| 2026-01-29 | 40.87 | $42.44 | 212200 |
| 2026-01-28 | 40.66 | $42.13 | 180700 |
| 2026-01-27 | 40.48 | $43.40 | 107029 |
| 2026-01-26 | 40.18 | $42.60 | 148400 |
| 2026-01-23 | 39.96 | $42.38 | 199500 |
| 2026-01-22 | 39.77 | $41.77 | 664400 |
| 2026-01-21 | 39.64 | $40.79 | 192344 |
| 2026-01-20 | 39.62 | $40.01 | 155300 |
| 2026-01-16 | 39.68 | $39.11 | 264900 |
| 2026-01-15 | 39.85 | $38.85 | 263816 |
| 2026-01-14 | 40.07 | $41.18 | 280213 |
| 2026-01-13 | 40.07 | $36.81 | 241229 |
| 2026-01-12 | 40.51 | $36.34 | 191445 |
| 2026-01-09 | 41.03 | $39.25 | 414400 |
| 2026-01-08 | 41.28 | $36.60 | 406220 |
| 2026-01-07 | 41.80 | $43.21 | 477300 |
| 2026-01-06 | 41.68 | $37.22 | 266800 |
| 2026-01-05 | 42.15 | $40.85 | 299806 |
| 2026-01-02 | 42.27 | $39.21 | 318900 |
| 2025-12-31 | 42.56 | $41.14 | 332600 |
| 2025-12-30 | 42.65 | $41.39 | 251500 |
| 2025-12-29 | 42.71 | $42.81 | 133700 |
| 2025-12-26 | 42.64 | $43.70 | 166300 |
| 2025-12-24 | 42.48 | $44.03 | 157600 |
| 2025-12-23 | 42.29 | $43.44 | 186100 |
| 2025-12-22 | 42.17 | $42.42 | 243400 |
| 2025-12-19 | 42.14 | $42.37 | 2.0M |
| 2025-12-18 | 42.11 | $44.21 | 290528 |
| 2025-12-17 | 41.87 | $43.09 | 296600 |
| 2025-12-16 | 41.72 | $42.89 | 252400 |
| 2025-12-15 | 41.57 | $42.76 | 340530 |
| 2025-12-12 | 41.41 | $42.77 | 203625 |
| 2025-12-11 | 41.22 | $41.72 | 241212 |
| 2025-12-10 | 41.10 | $41.21 | 234441 |
| 2025-12-09 | 41.00 | $41.59 | 180014 |
| 2025-12-08 | 40.85 | $40.72 | 205800 |
| 2025-12-05 | 40.74 | $40.29 | 211510 |
| 2025-12-04 | 40.65 | $40.88 | 172054 |
| 2025-12-03 | 40.48 | $41.16 | 385448 |
| 2025-12-02 | 40.25 | $39.01 | 348600 |
| 2025-12-01 | 40.22 | $38.96 | 710934 |
| 2025-11-28 | 40.18 | $43.57 | 222839 |
| 2025-11-26 | 39.68 | $43.79 | 179800 |
| 2025-11-25 | 39.13 | $44.28 | 236013 |
| 2025-11-24 | 38.51 | $44.38 | 415532 |
| 2025-11-21 | 37.85 | $43.66 | 272400 |
| 2025-11-20 | 37.24 | $38.94 | 157100 |
| 2025-11-19 | 37.08 | $38.41 | 255628 |
| 2025-11-18 | 36.97 | $39.12 | 244200 |
| 2025-11-17 | 36.81 | $39.93 | 449700 |
| 2025-11-14 | 36.54 | $37.00 | 117100 |
| 2025-11-13 | 36.52 | $35.88 | 207200 |
| 2025-11-12 | 36.60 | $36.58 | 246244 |
| 2025-11-11 | 36.58 | $36.46 | 141317 |
| 2025-11-10 | 36.54 | $35.77 | 160900 |
| 2025-11-07 | 36.54 | $34.71 | 225300 |
| 2025-11-06 | 36.61 | $34.40 | 273500 |
| 2025-11-05 | 36.68 | $35.08 | 240700 |
| 2025-11-04 | 36.66 | $35.64 | 199800 |
| 2025-11-03 | 36.55 | $36.06 | 158127 |
| 2025-10-31 | 36.37 | $38.21 | 135643 |
| 2025-10-30 | 35.94 | $38.01 | 118800 |
| 2025-10-29 | 35.49 | $37.52 | 130001 |
| 2025-10-28 | 35.05 | $39.45 | 288100 |
| 2025-10-27 | 34.37 | $38.33 | 169700 |
| 2025-10-24 | 33.76 | $39.21 | 519012 |
| 2025-10-23 | 33.01 | $39.60 | 193535 |
| 2025-10-22 | 32.17 | $38.90 | 580600 |
| 2025-10-21 | 31.34 | $42.50 | 1.3M |
| 2025-10-20 | 30.10 | $32.20 | 222500 |
| 2025-10-17 | 29.80 | $31.93 | 277728 |
| 2025-10-16 | 29.49 | $32.72 | 507932 |
| 2025-10-15 | 29.06 | $30.91 | 340000 |
| 2025-10-14 | 28.75 | $29.94 | 128031 |
| 2025-10-13 | 28.51 | $29.31 | 405200 |
| 2025-10-10 | 28.30 | $29.42 | 501363 |
| 2025-10-09 | 28.04 | $28.35 | 538400 |
| 2025-10-08 | 27.87 | $28.50 | 431900 |
| 2025-10-07 | 27.65 | $28.61 | 153200 |
| 2025-10-06 | 27.41 | $29.25 | 254500 |
| 2025-10-03 | 27.07 | $30.01 | 212035 |
| 2025-10-02 | 26.62 | $29.30 | 165301 |
| 2025-10-01 | 26.22 | $28.47 | 204500 |
| 2025-09-30 | 25.87 | $29.41 | 225100 |
| 2025-09-29 | 25.42 | $29.52 | 532500 |
| 2025-09-26 | 24.93 | $28.94 | 214500 |
| 2025-09-25 | 24.49 | $27.50 | 183029 |
| 2025-09-24 | 24.17 | $27.08 | 564535 |
| 2025-09-23 | 23.88 | $26.73 | 356700 |
| 2025-09-22 | 23.61 | $25.89 | 304300 |
| 2025-09-19 | 23.41 | $23.14 | 493000 |
| 2025-09-18 | 23.48 | $23.23 | 362100 |
| 2025-09-17 | 23.54 | $22.22 | 261300 |
| 2025-09-16 | 23.69 | $23.27 | 169047 |
| 2025-09-15 | 23.73 | $22.31 | 102600 |
| 2025-09-12 | 23.85 | $22.83 | 180300 |
| 2025-09-11 | 23.92 | $23.80 | 131408 |
| 2025-09-10 | 23.88 | $23.47 | 360000 |
| 2025-09-09 | 23.86 | $24.50 | 442847 |
| 2025-09-08 | 23.72 | $21.62 | 499300 |
| 2025-09-05 | 23.84 | $24.00 | 323100 |
| 2025-09-04 | 23.69 | $23.06 | 249267 |
| 2025-09-03 | 23.61 | $24.55 | 617701 |
| 2025-09-02 | 23.36 | $25.39 | 178700 |
| 2025-08-29 | 22.98 | $24.62 | 103300 |
| 2025-08-28 | 22.64 | $25.72 | 171112 |
| 2025-08-27 | 22.15 | $25.13 | 174633 |
| 2025-08-26 | 21.69 | $25.22 | 159000 |
| 2025-08-25 | 21.18 | $24.06 | 135453 |
| 2025-08-22 | 20.76 | $24.39 | 184724 |
| 2025-08-21 | 20.29 | $23.74 | 152369 |
| 2025-08-20 | 19.86 | $22.77 | 430100 |
| 2025-08-19 | 19.50 | $21.48 | 152700 |
| 2025-08-18 | 19.26 | $21.39 | 334525 |
| 2025-08-15 | 19.00 | $20.82 | 260200 |
| 2025-08-14 | 18.78 | $20.91 | 172300 |
| 2025-08-13 | 18.54 | $20.91 | 175400 |
| 2025-08-12 | 18.29 | $20.99 | 421022 |
| 2025-08-11 | 18.02 | $20.03 | 165500 |
| 2025-08-08 | 17.84 | $17.67 | 165142 |
| 2025-08-07 | 17.89 | $17.28 | 122800 |
| 2025-08-06 | 18.01 | $16.98 | 152725 |
| 2025-08-05 | 18.16 | $17.53 | 107700 |
| 2025-08-04 | 18.29 | $17.12 | 79600 |
| 2025-08-01 | 18.47 | $16.92 | 122700 |
| 2025-07-31 | 18.70 | $16.76 | 89903 |
| 2025-07-30 | 18.95 | $17.75 | 163142 |
| 2025-07-29 | 19.12 | $18.33 | 42900 |
| 2025-07-28 | 19.23 | $19.85 | 140500 |
| 2025-07-25 | 19.17 | $19.10 | 70231 |
| 2025-07-24 | 19.16 | $19.14 | 93245 |
| 2025-07-23 | 19.13 | $19.77 | 155900 |
| 2025-07-22 | 19.02 | $19.02 | 117000 |
| 2025-07-21 | 18.96 | $17.44 | 102400 |
| 2025-07-18 | 19.04 | $16.74 | 395731 |
| 2025-07-17 | 19.17 | $18.33 | 170319 |
| 2025-07-16 | 19.13 | $18.49 | 273300 |
| 2025-07-15 | 19.05 | $18.53 | 98400 |
| 2025-07-14 | 18.96 | $19.94 | 122631 |
| 2025-07-11 | 18.73 | $20.43 | 51638 |
| 2025-07-10 | 18.43 | $20.94 | 81041 |
| 2025-07-09 | 18.07 | $20.93 | 169229 |
| 2025-07-08 | 17.69 | $21.57 | 148734 |
| 2025-07-07 | 17.22 | $20.96 | 201800 |
| 2025-07-03 | 16.80 | $21.19 | 122736 |
| 2025-07-02 | 16.32 | $20.87 | 440127 |
| 2025-07-01 | 15.84 | $18.16 | 177449 |
| 2025-06-30 | 15.61 | $17.35 | 239908 |
| 2025-06-27 | 15.43 | $15.84 | 2.2M |
| 2025-06-26 | 15.39 | $14.83 | 213600 |
| 2025-06-25 | 15.43 | $14.97 | 151500 |
| 2025-06-24 | 15.45 | $16.04 | 119445 |
| 2025-06-23 | 15.36 | $14.10 | 113930 |
| 2025-06-20 | 15.44 | $14.49 | 144800 |
| 2025-06-18 | 15.48 | $14.73 | 87900 |
| 2025-06-17 | 15.50 | $13.85 | 117600 |
| 2025-06-16 | 15.60 | $14.31 | 145400 |
| 2025-06-13 | 15.66 | $16.38 | 101012 |
| 2025-06-12 | 15.50 | $16.99 | 104800 |
| 2025-06-11 | 15.26 | $17.26 | 83200 |
| 2025-06-10 | 14.97 | $18.26 | 120213 |
| 2025-06-09 | 14.57 | $16.46 | 149915 |
| 2025-06-06 | 14.31 | $17.22 | 168000 |
| 2025-06-05 | 13.97 | $16.03 | 296600 |
| 2025-06-04 | 13.71 | $15.80 | 202420 |
| 2025-06-03 | 13.47 | $14.48 | 111600 |
| 2025-06-02 | 13.35 | $13.97 | 64500 |
| 2025-05-30 | 13.27 | $13.69 | 73700 |
| 2025-05-29 | 13.21 | $14.11 | 127100 |
| 2025-05-28 | 13.11 | $12.73 | 101000 |
| 2025-05-27 | 13.13 | $13.08 | 103700 |
| 2025-05-23 | 13.11 | $12.72 | 109600 |
| 2025-05-22 | 13.13 | $13.01 | 146118 |
| 2025-05-21 | 13.11 | $13.50 | 111041 |
| 2025-05-20 | 13.05 | $14.01 | 148241 |
| 2025-05-19 | 12.93 | $14.51 | 75111 |
| 2025-05-16 | 12.75 | $13.43 | 190842 |
| 2025-05-15 | 12.65 | $13.44 | 113380 |
| 2025-05-14 | 12.54 | $12.00 | 406200 |
| 2025-05-13 | 12.56 | $12.83 | 178808 |
| 2025-05-12 | 12.48 | $12.90 | 143800 |
| 2025-05-09 | 12.37 | $12.32 | 122102 |
| 2025-05-08 | 12.29 | $12.57 | 70824 |
| 2025-05-07 | 12.16 | $12.88 | 186200 |
| 2025-05-06 | 12.00 | $12.76 | 152055 |
| 2025-05-05 | 11.82 | $12.79 | 93600 |
| 2025-05-02 | 11.63 | $13.58 | 221600 |
| 2025-05-01 | 11.36 | $12.90 | 245615 |
| 2025-04-30 | 11.15 | $12.03 | 85000 |
| 2025-04-29 | 11.01 | $12.04 | 145500 |
| 2025-04-28 | 10.86 | $12.04 | 88535 |
| 2025-04-25 | 10.71 | $12.14 | 72100 |
| 2025-04-24 | 10.55 | $12.60 | 81843 |
| 2025-04-23 | 10.34 | $13.09 | 104320 |
| 2025-04-22 | 10.09 | $11.93 | 98930 |
| 2025-04-21 | 9.94 | $11.30 | 97910 |
| 2025-04-17 | 9.87 | $11.07 | 186207 |
| 2025-04-16 | 9.84 | $10.00 | 138000 |
| 2025-04-15 | 9.92 | $9.52 | 129800 |
| 2025-04-14 | 10.07 | $8.91 | 132838 |
| 2025-04-11 | 10.31 | $7.87 | 130900 |
| 2025-04-10 | 10.68 | $7.66 | 148635 |
| 2025-04-09 | 11.12 | $8.88 | 187134 |
| 2025-04-08 | 11.48 | $8.95 | 213300 |
| 2025-04-07 | 11.87 | $9.73 | 123700 |
| 2025-04-04 | 12.21 | $9.97 | 200800 |
| 2025-04-03 | 12.55 | $11.61 | 209800 |
| 2025-04-02 | 12.76 | $11.83 | 292800 |
| 2025-04-01 | 12.97 | $10.16 | 248530 |
| 2025-03-31 | 13.36 | $10.46 | 143838 |
| 2025-03-28 | 13.74 | $11.56 | 95800 |
| 2025-03-27 | 14.03 | $11.98 | 165100 |
| 2025-03-26 | 14.29 | $12.04 | 308827 |
| 2025-03-25 | 14.56 | $12.93 | 217809 |
| 2025-03-24 | 14.77 | $12.10 | 253000 |
| 2025-03-21 | 15.09 | $13.69 | 984035 |
| 2025-03-20 | 15.29 | $13.88 | 233909 |
| 2025-03-19 | 15.50 | $13.88 | 245400 |
| 2025-03-18 | 15.74 | $14.33 | 152804 |
| 2025-03-17 | 15.96 | $14.89 | 215400 |
| 2025-03-14 | 16.15 | $14.98 | 93600 |
| 2025-03-13 | 16.37 | $17.10 | 61700 |
| 2025-03-12 | 16.39 | $17.11 | 119716 |
| 2025-03-11 | 16.43 | $16.25 | 218800 |
| 2025-03-10 | 16.57 | $14.90 | 305100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
45.76
2026-07-17
Close Price
$50.13
Vol: 484825
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.17
Average
29.75
Maximum
45.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.76 | $50.13 | 484825 |
| 2026-07-16 | 44.58 | $45.29 | 1.1M |
| 2026-07-15 | 44.23 | $44.38 | 522135 |
| 2026-07-14 | 44.01 | $42.59 | 276000 |
| 2026-07-13 | 44.11 | $43.95 | 415300 |
| 2026-07-10 | 43.94 | $45.29 | 371000 |
| 2026-07-09 | 43.45 | $44.94 | 755244 |
| 2026-07-08 | 42.94 | $44.00 | 573836 |
| 2026-07-07 | 42.54 | $44.93 | 664400 |
| 2026-07-06 | 41.87 | $43.12 | 255812 |
| 2026-07-02 | 41.46 | $43.99 | 329043 |
| 2026-07-01 | 40.80 | $41.64 | 438300 |
| 2026-06-30 | 40.53 | $43.99 | 682833 |
| 2026-06-29 | 39.71 | $42.97 | 320000 |
| 2026-06-26 | 38.97 | $42.18 | 1.0M |
| 2026-06-25 | 38.29 | $42.77 | 475600 |
| 2026-06-24 | 37.36 | $41.09 | 546713 |
| 2026-06-23 | 36.65 | $39.87 | 540441 |
| 2026-06-22 | 36.08 | $38.83 | 416416 |
| 2026-06-18 | 35.65 | $37.30 | 736800 |
| 2026-06-17 | 35.48 | $36.73 | 406700 |
| 2026-06-16 | 35.42 | $34.75 | 375115 |
| 2026-06-15 | 35.77 | $36.00 | 278622 |
| 2026-06-12 | 35.92 | $35.92 | 189641 |
| 2026-06-11 | 36.13 | $36.05 | 399000 |
| 2026-06-10 | 36.35 | $34.03 | 316937 |
| 2026-06-09 | 37.04 | $33.69 | 320200 |
| 2026-06-08 | 37.93 | $33.51 | 423800 |
| 2026-06-05 | 39.00 | $35.37 | 461300 |
| 2026-06-04 | 39.85 | $37.78 | 362900 |
| 2026-06-03 | 40.34 | $36.70 | 319304 |
| 2026-06-02 | 41.14 | $36.48 | 537838 |
| 2026-06-01 | 42.11 | $40.90 | 400138 |
| 2026-05-29 | 42.30 | $42.82 | 645335 |
| 2026-05-28 | 42.12 | $42.80 | 416031 |
| 2026-05-27 | 41.90 | $43.43 | 189444 |
| 2026-05-26 | 41.52 | $42.88 | 188815 |
| 2026-05-22 | 41.19 | $41.13 | 182600 |
| 2026-05-21 | 41.17 | $41.75 | 236936 |
| 2026-05-20 | 41.01 | $39.50 | 392330 |
| 2026-05-19 | 41.31 | $37.68 | 313523 |
| 2026-05-18 | 42.03 | $39.24 | 341615 |
| 2026-05-15 | 42.54 | $40.22 | 273200 |
| 2026-05-14 | 42.91 | $42.77 | 342400 |
| 2026-05-13 | 42.80 | $43.12 | 529640 |
| 2026-05-12 | 42.60 | $40.94 | 525215 |
| 2026-05-11 | 42.81 | $45.95 | 670726 |
| 2026-05-08 | 41.99 | $44.23 | 405348 |
| 2026-05-07 | 41.40 | $43.31 | 777866 |
| 2026-05-06 | 40.91 | $43.29 | 311300 |
| 2026-05-05 | 40.33 | $40.97 | 321340 |
| 2026-05-04 | 40.15 | $40.45 | 341500 |
| 2026-05-01 | 40.04 | $39.15 | 212701 |
| 2026-04-30 | 40.20 | $38.70 | 241700 |
| 2026-04-29 | 40.46 | $37.43 | 317700 |
| 2026-04-28 | 41.04 | $39.59 | 404721 |
| 2026-04-27 | 41.25 | $39.21 | 623700 |
| 2026-04-24 | 41.56 | $38.11 | 518006 |
| 2026-04-23 | 42.16 | $38.35 | 449500 |
| 2026-04-22 | 42.78 | $43.20 | 363500 |
| 2026-04-21 | 42.48 | $41.79 | 366800 |
| 2026-04-20 | 42.42 | $42.64 | 448000 |
| 2026-04-17 | 42.15 | $43.54 | 508800 |
| 2026-04-16 | 41.64 | $45.24 | 817608 |
| 2026-04-15 | 40.68 | $45.09 | 768535 |
| 2026-04-14 | 39.59 | $43.30 | 900100 |
| 2026-04-13 | 38.70 | $41.77 | 382801 |
| 2026-04-10 | 37.98 | $37.89 | 223104 |
| 2026-04-09 | 37.96 | $38.89 | 352500 |
| 2026-04-08 | 37.73 | $36.95 | 274400 |
| 2026-04-07 | 37.87 | $36.76 | 373547 |
| 2026-04-06 | 38.06 | $37.38 | 191900 |
| 2026-04-02 | 38.16 | $40.49 | 527800 |
| 2026-04-01 | 37.61 | $41.30 | 516347 |
| 2026-03-31 | 36.80 | $40.09 | 569944 |
| 2026-03-30 | 36.12 | $36.66 | 344231 |
| 2026-03-27 | 36.05 | $36.16 | 497922 |
| 2026-03-26 | 36.08 | $37.96 | 273830 |
| 2026-03-25 | 35.74 | $37.08 | 285600 |
| 2026-03-24 | 35.53 | $34.76 | 259600 |
| 2026-03-23 | 35.79 | $36.43 | 346700 |
| 2026-03-20 | 35.73 | $36.39 | 339200 |
| 2026-03-19 | 35.68 | $35.49 | 218953 |
| 2026-03-18 | 35.82 | $34.40 | 296000 |
| 2026-03-17 | 36.21 | $35.84 | 243700 |
| 2026-03-16 | 36.37 | $37.17 | 362400 |
| 2026-03-13 | 36.27 | $37.32 | 320341 |
| 2026-03-12 | 36.13 | $36.68 | 202264 |
| 2026-03-11 | 36.11 | $38.38 | 186420 |
| 2026-03-10 | 35.74 | $38.08 | 255408 |
| 2026-03-09 | 35.37 | $37.53 | 318204 |
| 2026-03-06 | 35.06 | $35.93 | 310437 |
| 2026-03-05 | 35.06 | $34.56 | 611706 |
| 2026-03-04 | 35.35 | $34.57 | 208000 |
| 2026-03-03 | 35.69 | $34.09 | 220200 |
| 2026-03-02 | 36.20 | $33.92 | 276038 |
| 2026-02-27 | 36.83 | $36.54 | 183148 |
| 2026-02-26 | 37.02 | $38.00 | 139808 |
| 2026-02-25 | 36.93 | $38.03 | 197100 |
| 2026-02-24 | 36.84 | $37.32 | 290800 |
| 2026-02-23 | 36.88 | $36.10 | 102900 |
| 2026-02-20 | 37.20 | $35.49 | 145516 |
| 2026-02-19 | 37.71 | $37.34 | 181423 |
| 2026-02-18 | 37.91 | $37.73 | 104500 |
| 2026-02-17 | 38.07 | $38.03 | 117400 |
| 2026-02-13 | 38.20 | $37.52 | 332900 |
| 2026-02-12 | 38.46 | $37.64 | 199800 |
| 2026-02-11 | 38.74 | $36.53 | 389700 |
| 2026-02-10 | 39.31 | $38.02 | 321200 |
| 2026-02-09 | 39.66 | $36.82 | 311913 |
| 2026-02-06 | 40.32 | $36.11 | 440028 |
| 2026-02-05 | 41.24 | $35.25 | 563000 |
| 2026-02-04 | 42.49 | $41.32 | 332534 |
| 2026-02-03 | 42.65 | $44.48 | 312300 |
| 2026-02-02 | 42.17 | $43.65 | 911900 |
| 2026-01-30 | 41.79 | $42.26 | 229500 |
| 2026-01-29 | 41.63 | $42.44 | 212200 |
| 2026-01-28 | 41.41 | $42.13 | 180700 |
| 2026-01-27 | 41.22 | $43.40 | 107029 |
| 2026-01-26 | 40.72 | $42.60 | 148400 |
| 2026-01-23 | 40.31 | $42.38 | 199500 |
| 2026-01-22 | 39.89 | $41.77 | 664400 |
| 2026-01-21 | 39.52 | $40.79 | 192344 |
| 2026-01-20 | 39.31 | $40.01 | 155300 |
| 2026-01-16 | 39.23 | $39.11 | 264900 |
| 2026-01-15 | 39.33 | $38.85 | 263816 |
| 2026-01-14 | 39.51 | $41.18 | 280213 |
| 2026-01-13 | 39.23 | $36.81 | 241229 |
| 2026-01-12 | 39.82 | $36.34 | 191445 |
| 2026-01-09 | 40.62 | $39.25 | 414400 |
| 2026-01-08 | 40.93 | $36.60 | 406220 |
| 2026-01-07 | 41.84 | $43.21 | 477300 |
| 2026-01-06 | 41.51 | $37.22 | 266800 |
| 2026-01-05 | 42.39 | $40.85 | 299806 |
| 2026-01-02 | 42.64 | $39.21 | 318900 |
| 2025-12-31 | 43.28 | $41.14 | 332600 |
| 2025-12-30 | 43.60 | $41.39 | 251500 |
| 2025-12-29 | 43.91 | $42.81 | 133700 |
| 2025-12-26 | 43.96 | $43.70 | 166300 |
| 2025-12-24 | 43.83 | $44.03 | 157600 |
| 2025-12-23 | 43.59 | $43.44 | 186100 |
| 2025-12-22 | 43.44 | $42.42 | 243400 |
| 2025-12-19 | 43.46 | $42.37 | 2.0M |
| 2025-12-18 | 43.48 | $44.21 | 290528 |
| 2025-12-17 | 43.12 | $43.09 | 296600 |
| 2025-12-16 | 42.91 | $42.89 | 252400 |
| 2025-12-15 | 42.71 | $42.76 | 340530 |
| 2025-12-12 | 42.50 | $42.77 | 203625 |
| 2025-12-11 | 42.23 | $41.72 | 241212 |
| 2025-12-10 | 42.13 | $41.21 | 234441 |
| 2025-12-09 | 42.12 | $41.59 | 180014 |
| 2025-12-08 | 42.01 | $40.72 | 205800 |
| 2025-12-05 | 42.06 | $40.29 | 211510 |
| 2025-12-04 | 42.19 | $40.88 | 172054 |
| 2025-12-03 | 42.21 | $41.16 | 385448 |
| 2025-12-02 | 42.15 | $39.01 | 348600 |
| 2025-12-01 | 42.53 | $38.96 | 710934 |
| 2025-11-28 | 42.96 | $43.57 | 222839 |
| 2025-11-26 | 42.47 | $43.79 | 179800 |
| 2025-11-25 | 41.84 | $44.28 | 236013 |
| 2025-11-24 | 40.99 | $44.38 | 415532 |
| 2025-11-21 | 39.96 | $43.66 | 272400 |
| 2025-11-20 | 38.91 | $38.94 | 157100 |
| 2025-11-19 | 38.67 | $38.41 | 255628 |
| 2025-11-18 | 38.49 | $39.12 | 244200 |
| 2025-11-17 | 38.13 | $39.93 | 449700 |
| 2025-11-14 | 37.52 | $37.00 | 117100 |
| 2025-11-13 | 37.42 | $35.88 | 207200 |
| 2025-11-12 | 37.53 | $36.58 | 246244 |
| 2025-11-11 | 37.50 | $36.46 | 141317 |
| 2025-11-10 | 37.47 | $35.77 | 160900 |
| 2025-11-07 | 37.58 | $34.71 | 225300 |
| 2025-11-06 | 37.91 | $34.40 | 273500 |
| 2025-11-05 | 38.35 | $35.08 | 240700 |
| 2025-11-04 | 38.69 | $35.64 | 199800 |
| 2025-11-03 | 38.95 | $36.06 | 158127 |
| 2025-10-31 | 39.15 | $38.21 | 135643 |
| 2025-10-30 | 38.90 | $38.01 | 118800 |
| 2025-10-29 | 38.64 | $37.52 | 130001 |
| 2025-10-28 | 38.41 | $39.45 | 288100 |
| 2025-10-27 | 37.71 | $38.33 | 169700 |
| 2025-10-24 | 37.11 | $39.21 | 519012 |
| 2025-10-23 | 36.21 | $39.60 | 193535 |
| 2025-10-22 | 35.06 | $38.90 | 580600 |
| 2025-10-21 | 33.85 | $42.50 | 1.3M |
| 2025-10-20 | 31.68 | $32.20 | 222500 |
| 2025-10-17 | 31.31 | $31.93 | 277728 |
| 2025-10-16 | 30.92 | $32.72 | 507932 |
| 2025-10-15 | 30.29 | $30.91 | 340000 |
| 2025-10-14 | 29.94 | $29.94 | 128031 |
| 2025-10-13 | 29.72 | $29.31 | 405200 |
| 2025-10-10 | 29.58 | $29.42 | 501363 |
| 2025-10-09 | 29.39 | $28.35 | 538400 |
| 2025-10-08 | 29.38 | $28.50 | 431900 |
| 2025-10-07 | 29.33 | $28.61 | 153200 |
| 2025-10-06 | 29.23 | $29.25 | 254500 |
| 2025-10-03 | 28.97 | $30.01 | 212035 |
| 2025-10-02 | 28.50 | $29.30 | 165301 |
| 2025-10-01 | 28.08 | $28.47 | 204500 |
| 2025-09-30 | 27.77 | $29.41 | 225100 |
| 2025-09-29 | 27.19 | $29.52 | 532500 |
| 2025-09-26 | 26.49 | $28.94 | 214500 |
| 2025-09-25 | 25.78 | $27.50 | 183029 |
| 2025-09-24 | 25.26 | $27.08 | 564535 |
| 2025-09-23 | 24.74 | $26.73 | 356700 |
| 2025-09-22 | 24.20 | $25.89 | 304300 |
| 2025-09-19 | 23.74 | $23.14 | 493000 |
| 2025-09-18 | 23.79 | $23.23 | 362100 |
| 2025-09-17 | 23.82 | $22.22 | 261300 |
| 2025-09-16 | 24.07 | $23.27 | 169047 |
| 2025-09-15 | 24.12 | $22.31 | 102600 |
| 2025-09-12 | 24.38 | $22.83 | 180300 |
| 2025-09-11 | 24.57 | $23.80 | 131408 |
| 2025-09-10 | 24.58 | $23.47 | 360000 |
| 2025-09-09 | 24.64 | $24.50 | 442847 |
| 2025-09-08 | 24.50 | $21.62 | 499300 |
| 2025-09-05 | 24.92 | $24.00 | 323100 |
| 2025-09-04 | 24.91 | $23.06 | 249267 |
| 2025-09-03 | 25.07 | $24.55 | 617701 |
| 2025-09-02 | 24.94 | $25.39 | 178700 |
| 2025-08-29 | 24.60 | $24.62 | 103300 |
| 2025-08-28 | 24.35 | $25.72 | 171112 |
| 2025-08-27 | 23.82 | $25.13 | 174633 |
| 2025-08-26 | 23.32 | $25.22 | 159000 |
| 2025-08-25 | 22.71 | $24.06 | 135453 |
| 2025-08-22 | 22.23 | $24.39 | 184724 |
| 2025-08-21 | 21.60 | $23.74 | 152369 |
| 2025-08-20 | 21.00 | $22.77 | 430100 |
| 2025-08-19 | 20.50 | $21.48 | 152700 |
| 2025-08-18 | 20.18 | $21.39 | 334525 |
| 2025-08-15 | 19.83 | $20.82 | 260200 |
| 2025-08-14 | 19.53 | $20.91 | 172300 |
| 2025-08-13 | 19.17 | $20.91 | 175400 |
| 2025-08-12 | 18.74 | $20.99 | 421022 |
| 2025-08-11 | 18.23 | $20.03 | 165500 |
| 2025-08-08 | 17.83 | $17.67 | 165142 |
| 2025-08-07 | 17.87 | $17.28 | 122800 |
| 2025-08-06 | 18.00 | $16.98 | 152725 |
| 2025-08-05 | 18.21 | $17.53 | 107700 |
| 2025-08-04 | 18.34 | $17.12 | 79600 |
| 2025-08-01 | 18.58 | $16.92 | 122700 |
| 2025-07-31 | 18.89 | $16.76 | 89903 |
| 2025-07-30 | 19.28 | $17.75 | 163142 |
| 2025-07-29 | 19.53 | $18.33 | 42900 |
| 2025-07-28 | 19.69 | $19.85 | 140500 |
| 2025-07-25 | 19.55 | $19.10 | 70231 |
| 2025-07-24 | 19.54 | $19.14 | 93245 |
| 2025-07-23 | 19.51 | $19.77 | 155900 |
| 2025-07-22 | 19.34 | $19.02 | 117000 |
| 2025-07-21 | 19.29 | $17.44 | 102400 |
| 2025-07-18 | 19.57 | $16.74 | 395731 |
| 2025-07-17 | 20.02 | $18.33 | 170319 |
| 2025-07-16 | 20.21 | $18.49 | 273300 |
| 2025-07-15 | 20.39 | $18.53 | 98400 |
| 2025-07-14 | 20.58 | $19.94 | 122631 |
| 2025-07-11 | 20.48 | $20.43 | 51638 |
| 2025-07-10 | 20.26 | $20.94 | 81041 |
| 2025-07-09 | 19.89 | $20.93 | 169229 |
| 2025-07-08 | 19.44 | $21.57 | 148734 |
| 2025-07-07 | 18.78 | $20.96 | 201800 |
| 2025-07-03 | 18.13 | $21.19 | 122736 |
| 2025-07-02 | 17.32 | $20.87 | 440127 |
| 2025-07-01 | 16.43 | $18.16 | 177449 |
| 2025-06-30 | 15.98 | $17.35 | 239908 |
| 2025-06-27 | 15.61 | $15.84 | 2.2M |
| 2025-06-26 | 15.51 | $14.83 | 213600 |
| 2025-06-25 | 15.59 | $14.97 | 151500 |
| 2025-06-24 | 15.66 | $16.04 | 119445 |
| 2025-06-23 | 15.51 | $14.10 | 113930 |
| 2025-06-20 | 15.74 | $14.49 | 144800 |
| 2025-06-18 | 15.92 | $14.73 | 87900 |
| 2025-06-17 | 16.07 | $13.85 | 117600 |
| 2025-06-16 | 16.43 | $14.31 | 145400 |
| 2025-06-13 | 16.74 | $16.38 | 101012 |
| 2025-06-12 | 16.66 | $16.99 | 104800 |
| 2025-06-11 | 16.43 | $17.26 | 83200 |
| 2025-06-10 | 16.10 | $18.26 | 120213 |
| 2025-06-09 | 15.49 | $16.46 | 149915 |
| 2025-06-06 | 15.16 | $17.22 | 168000 |
| 2025-06-05 | 14.62 | $16.03 | 296600 |
| 2025-06-04 | 14.23 | $15.80 | 202420 |
| 2025-06-03 | 13.82 | $14.48 | 111600 |
| 2025-06-02 | 13.63 | $13.97 | 64500 |
| 2025-05-30 | 13.50 | $13.69 | 73700 |
| 2025-05-29 | 13.42 | $14.11 | 127100 |
| 2025-05-28 | 13.23 | $12.73 | 101000 |
| 2025-05-27 | 13.29 | $13.08 | 103700 |
| 2025-05-23 | 13.30 | $12.72 | 109600 |
| 2025-05-22 | 13.37 | $13.01 | 146118 |
| 2025-05-21 | 13.40 | $13.50 | 111041 |
| 2025-05-20 | 13.32 | $14.01 | 148241 |
| 2025-05-19 | 13.12 | $14.51 | 75111 |
| 2025-05-16 | 12.78 | $13.43 | 190842 |
| 2025-05-15 | 12.61 | $13.44 | 113380 |
| 2025-05-14 | 12.41 | $12.00 | 406200 |
| 2025-05-13 | 12.48 | $12.83 | 178808 |
| 2025-05-12 | 12.39 | $12.90 | 143800 |
| 2025-05-09 | 12.27 | $12.32 | 122102 |
| 2025-05-08 | 12.25 | $12.57 | 70824 |
| 2025-05-07 | 12.17 | $12.88 | 186200 |
| 2025-05-06 | 12.01 | $12.76 | 152055 |
| 2025-05-05 | 11.86 | $12.79 | 93600 |
| 2025-05-02 | 11.67 | $13.58 | 221600 |
| 2025-05-01 | 11.29 | $12.90 | 245615 |
| 2025-04-30 | 10.99 | $12.03 | 85000 |
| 2025-04-29 | 10.83 | $12.04 | 145500 |
| 2025-04-28 | 10.65 | $12.04 | 88535 |
| 2025-04-25 | 10.44 | $12.14 | 72100 |
| 2025-04-24 | 10.18 | $12.60 | 81843 |
| 2025-04-23 | 9.79 | $13.09 | 104320 |
| 2025-04-22 | 9.24 | $11.93 | 98930 |
| 2025-04-21 | 8.86 | $11.30 | 97910 |
| 2025-04-17 | 8.56 | $11.07 | 186207 |
| 2025-04-16 | 8.27 | $10.00 | 138000 |
| 2025-04-15 | 8.17 | $9.52 | 129800 |
| 2025-04-14 | 8.17 | $8.91 | 132838 |
| 2025-04-11 | 8.32 | $7.87 | 130900 |
| 2025-04-10 | 8.72 | $7.66 | 148635 |
| 2025-04-09 | 9.25 | $8.88 | 187134 |
| 2025-04-08 | 9.62 | $8.95 | 213300 |
| 2025-04-07 | 10.05 | $9.73 | 123700 |
| 2025-04-04 | 10.40 | $9.97 | 200800 |
| 2025-04-03 | 10.77 | $11.61 | 209800 |
| 2025-04-02 | 10.86 | $11.83 | 292800 |
| 2025-04-01 | 10.94 | $10.16 | 248530 |
| 2025-03-31 | 11.40 | $10.46 | 143838 |
| 2025-03-28 | 11.88 | $11.56 | 95800 |
| 2025-03-27 | 12.22 | $11.98 | 165100 |
| 2025-03-26 | 12.54 | $12.04 | 308827 |
| 2025-03-25 | 12.91 | $12.93 | 217809 |
| 2025-03-24 | 13.16 | $12.10 | 253000 |
| 2025-03-21 | 13.65 | $13.69 | 984035 |
| 2025-03-20 | 13.89 | $13.88 | 233909 |
| 2025-03-19 | 14.15 | $13.88 | 245400 |
| 2025-03-18 | 14.45 | $14.33 | 152804 |
| 2025-03-17 | 14.73 | $14.89 | 215400 |
| 2025-03-14 | 14.94 | $14.98 | 93600 |
| 2025-03-13 | 15.18 | $17.10 | 61700 |
| 2025-03-12 | 15.02 | $17.11 | 119716 |
| 2025-03-11 | 14.85 | $16.25 | 218800 |
| 2025-03-10 | 14.85 | $14.90 | 305100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
47.02
2026-07-17
Close Price
$50.13
Vol: 484825
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.96
Average
29.84
Maximum
47.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.02 | $50.13 | 484825 |
| 2026-07-16 | 45.52 | $45.29 | 1.1M |
| 2026-07-15 | 45.20 | $44.38 | 522135 |
| 2026-07-14 | 45.06 | $42.59 | 276000 |
| 2026-07-13 | 45.42 | $43.95 | 415300 |
| 2026-07-10 | 45.40 | $45.29 | 371000 |
| 2026-07-09 | 44.92 | $44.94 | 755244 |
| 2026-07-08 | 44.41 | $44.00 | 573836 |
| 2026-07-07 | 44.05 | $44.93 | 664400 |
| 2026-07-06 | 43.29 | $43.12 | 255812 |
| 2026-07-02 | 42.90 | $43.99 | 329043 |
| 2026-07-01 | 42.13 | $41.64 | 438300 |
| 2026-06-30 | 41.91 | $43.99 | 682833 |
| 2026-06-29 | 40.87 | $42.97 | 320000 |
| 2026-06-26 | 39.91 | $42.18 | 1.0M |
| 2026-06-25 | 38.99 | $42.77 | 475600 |
| 2026-06-24 | 37.67 | $41.09 | 546713 |
| 2026-06-23 | 36.59 | $39.87 | 540441 |
| 2026-06-22 | 35.68 | $38.83 | 416416 |
| 2026-06-18 | 34.92 | $37.30 | 736800 |
| 2026-06-17 | 34.50 | $36.73 | 406700 |
| 2026-06-16 | 34.20 | $34.75 | 375115 |
| 2026-06-15 | 34.49 | $36.00 | 278622 |
| 2026-06-12 | 34.48 | $35.92 | 189641 |
| 2026-06-11 | 34.54 | $36.05 | 399000 |
| 2026-06-10 | 34.60 | $34.03 | 316937 |
| 2026-06-09 | 35.35 | $33.69 | 320200 |
| 2026-06-08 | 36.41 | $33.51 | 423800 |
| 2026-06-05 | 37.79 | $35.37 | 461300 |
| 2026-06-04 | 38.90 | $37.78 | 362900 |
| 2026-06-03 | 39.51 | $36.70 | 319304 |
| 2026-06-02 | 40.60 | $36.48 | 537838 |
| 2026-06-01 | 42.01 | $40.90 | 400138 |
| 2026-05-29 | 42.31 | $42.82 | 645335 |
| 2026-05-28 | 42.08 | $42.80 | 416031 |
| 2026-05-27 | 41.78 | $43.43 | 189444 |
| 2026-05-26 | 41.23 | $42.88 | 188815 |
| 2026-05-22 | 40.72 | $41.13 | 182600 |
| 2026-05-21 | 40.66 | $41.75 | 236936 |
| 2026-05-20 | 40.39 | $39.50 | 392330 |
| 2026-05-19 | 40.78 | $37.68 | 313523 |
| 2026-05-18 | 41.83 | $39.24 | 341615 |
| 2026-05-15 | 42.61 | $40.22 | 273200 |
| 2026-05-14 | 43.23 | $42.77 | 342400 |
| 2026-05-13 | 43.17 | $43.12 | 529640 |
| 2026-05-12 | 42.97 | $40.94 | 525215 |
| 2026-05-11 | 43.40 | $45.95 | 670726 |
| 2026-05-08 | 42.31 | $44.23 | 405348 |
| 2026-05-07 | 41.52 | $43.31 | 777866 |
| 2026-05-06 | 40.84 | $43.29 | 311300 |
| 2026-05-05 | 40.00 | $40.97 | 321340 |
| 2026-05-04 | 39.72 | $40.45 | 341500 |
| 2026-05-01 | 39.54 | $39.15 | 212701 |
| 2026-04-30 | 39.73 | $38.70 | 241700 |
| 2026-04-29 | 40.11 | $37.43 | 317700 |
| 2026-04-28 | 40.97 | $39.59 | 404721 |
| 2026-04-27 | 41.32 | $39.21 | 623700 |
| 2026-04-24 | 41.86 | $38.11 | 518006 |
| 2026-04-23 | 42.84 | $38.35 | 449500 |
| 2026-04-22 | 43.95 | $43.20 | 363500 |
| 2026-04-21 | 43.72 | $41.79 | 366800 |
| 2026-04-20 | 43.86 | $42.64 | 448000 |
| 2026-04-17 | 43.72 | $43.54 | 508800 |
| 2026-04-16 | 43.23 | $45.24 | 817608 |
| 2026-04-15 | 42.06 | $45.09 | 768535 |
| 2026-04-14 | 40.65 | $43.30 | 900100 |
| 2026-04-13 | 39.48 | $41.77 | 382801 |
| 2026-04-10 | 38.52 | $37.89 | 223104 |
| 2026-04-09 | 38.57 | $38.89 | 352500 |
| 2026-04-08 | 38.30 | $36.95 | 274400 |
| 2026-04-07 | 38.58 | $36.76 | 373547 |
| 2026-04-06 | 38.97 | $37.38 | 191900 |
| 2026-04-02 | 39.23 | $40.49 | 527800 |
| 2026-04-01 | 38.55 | $41.30 | 516347 |
| 2026-03-31 | 37.45 | $40.09 | 569944 |
| 2026-03-30 | 36.49 | $36.66 | 344231 |
| 2026-03-27 | 36.41 | $36.16 | 497922 |
| 2026-03-26 | 36.46 | $37.96 | 273830 |
| 2026-03-25 | 35.96 | $37.08 | 285600 |
| 2026-03-24 | 35.64 | $34.76 | 259600 |
| 2026-03-23 | 35.99 | $36.43 | 346700 |
| 2026-03-20 | 35.88 | $36.39 | 339200 |
| 2026-03-19 | 35.78 | $35.49 | 218953 |
| 2026-03-18 | 35.95 | $34.40 | 296000 |
| 2026-03-17 | 36.50 | $35.84 | 243700 |
| 2026-03-16 | 36.73 | $37.17 | 362400 |
| 2026-03-13 | 36.59 | $37.32 | 320341 |
| 2026-03-12 | 36.37 | $36.68 | 202264 |
| 2026-03-11 | 36.32 | $38.38 | 186420 |
| 2026-03-10 | 35.72 | $38.08 | 255408 |
| 2026-03-09 | 35.11 | $37.53 | 318204 |
| 2026-03-06 | 34.55 | $35.93 | 310437 |
| 2026-03-05 | 34.40 | $34.56 | 611706 |
| 2026-03-04 | 34.67 | $34.57 | 208000 |
| 2026-03-03 | 35.02 | $34.09 | 220200 |
| 2026-03-02 | 35.63 | $33.92 | 276038 |
| 2026-02-27 | 36.44 | $36.54 | 183148 |
| 2026-02-26 | 36.62 | $38.00 | 139808 |
| 2026-02-25 | 36.39 | $38.03 | 197100 |
| 2026-02-24 | 36.12 | $37.32 | 290800 |
| 2026-02-23 | 36.04 | $36.10 | 102900 |
| 2026-02-20 | 36.35 | $35.49 | 145516 |
| 2026-02-19 | 36.95 | $37.34 | 181423 |
| 2026-02-18 | 37.11 | $37.73 | 104500 |
| 2026-02-17 | 37.20 | $38.03 | 117400 |
| 2026-02-13 | 37.25 | $37.52 | 332900 |
| 2026-02-12 | 37.48 | $37.64 | 199800 |
| 2026-02-11 | 37.74 | $36.53 | 389700 |
| 2026-02-10 | 38.44 | $38.02 | 321200 |
| 2026-02-09 | 38.83 | $36.82 | 311913 |
| 2026-02-06 | 39.71 | $36.11 | 440028 |
| 2026-02-05 | 41.01 | $35.25 | 563000 |
| 2026-02-04 | 42.86 | $41.32 | 332534 |
| 2026-02-03 | 43.18 | $44.48 | 312300 |
| 2026-02-02 | 42.57 | $43.65 | 911900 |
| 2026-01-30 | 42.07 | $42.26 | 229500 |
| 2026-01-29 | 41.89 | $42.44 | 212200 |
| 2026-01-28 | 41.61 | $42.13 | 180700 |
| 2026-01-27 | 41.37 | $43.40 | 107029 |
| 2026-01-26 | 40.66 | $42.60 | 148400 |
| 2026-01-23 | 40.04 | $42.38 | 199500 |
| 2026-01-22 | 39.37 | $41.77 | 664400 |
| 2026-01-21 | 38.76 | $40.79 | 192344 |
| 2026-01-20 | 38.33 | $40.01 | 155300 |
| 2026-01-16 | 38.08 | $39.11 | 264900 |
| 2026-01-15 | 38.07 | $38.85 | 263816 |
| 2026-01-14 | 38.16 | $41.18 | 280213 |
| 2026-01-13 | 37.56 | $36.81 | 241229 |
| 2026-01-12 | 38.24 | $36.34 | 191445 |
| 2026-01-09 | 39.23 | $39.25 | 414400 |
| 2026-01-08 | 39.54 | $36.60 | 406220 |
| 2026-01-07 | 40.76 | $43.21 | 477300 |
| 2026-01-06 | 40.18 | $37.22 | 266800 |
| 2026-01-05 | 41.37 | $40.85 | 299806 |
| 2026-01-02 | 41.67 | $39.21 | 318900 |
| 2025-12-31 | 42.56 | $41.14 | 332600 |
| 2025-12-30 | 43.03 | $41.39 | 251500 |
| 2025-12-29 | 43.52 | $42.81 | 133700 |
| 2025-12-26 | 43.64 | $43.70 | 166300 |
| 2025-12-24 | 43.50 | $44.03 | 157600 |
| 2025-12-23 | 43.21 | $43.44 | 186100 |
| 2025-12-22 | 43.03 | $42.42 | 243400 |
| 2025-12-19 | 43.12 | $42.37 | 2.0M |
| 2025-12-18 | 43.22 | $44.21 | 290528 |
| 2025-12-17 | 42.75 | $43.09 | 296600 |
| 2025-12-16 | 42.52 | $42.89 | 252400 |
| 2025-12-15 | 42.27 | $42.76 | 340530 |
| 2025-12-12 | 42.01 | $42.77 | 203625 |
| 2025-12-11 | 41.66 | $41.72 | 241212 |
| 2025-12-10 | 41.56 | $41.21 | 234441 |
| 2025-12-09 | 41.58 | $41.59 | 180014 |
| 2025-12-08 | 41.47 | $40.72 | 205800 |
| 2025-12-05 | 41.60 | $40.29 | 211510 |
| 2025-12-04 | 41.87 | $40.88 | 172054 |
| 2025-12-03 | 41.99 | $41.16 | 385448 |
| 2025-12-02 | 42.02 | $39.01 | 348600 |
| 2025-12-01 | 42.71 | $38.96 | 710934 |
| 2025-11-28 | 43.54 | $43.57 | 222839 |
| 2025-11-26 | 43.05 | $43.79 | 179800 |
| 2025-11-25 | 42.34 | $44.28 | 236013 |
| 2025-11-24 | 41.28 | $44.38 | 415532 |
| 2025-11-21 | 39.93 | $43.66 | 272400 |
| 2025-11-20 | 38.49 | $38.94 | 157100 |
| 2025-11-19 | 38.20 | $38.41 | 255628 |
| 2025-11-18 | 38.00 | $39.12 | 244200 |
| 2025-11-17 | 37.52 | $39.93 | 449700 |
| 2025-11-14 | 36.65 | $37.00 | 117100 |
| 2025-11-13 | 36.52 | $35.88 | 207200 |
| 2025-11-12 | 36.69 | $36.58 | 246244 |
| 2025-11-11 | 36.67 | $36.46 | 141317 |
| 2025-11-10 | 36.67 | $35.77 | 160900 |
| 2025-11-07 | 36.87 | $34.71 | 225300 |
| 2025-11-06 | 37.43 | $34.40 | 273500 |
| 2025-11-05 | 38.19 | $35.08 | 240700 |
| 2025-11-04 | 38.86 | $35.64 | 199800 |
| 2025-11-03 | 39.46 | $36.06 | 158127 |
| 2025-10-31 | 40.01 | $38.21 | 135643 |
| 2025-10-30 | 39.96 | $38.01 | 118800 |
| 2025-10-29 | 39.90 | $37.52 | 130001 |
| 2025-10-28 | 39.92 | $39.45 | 288100 |
| 2025-10-27 | 39.27 | $38.33 | 169700 |
| 2025-10-24 | 38.77 | $39.21 | 519012 |
| 2025-10-23 | 37.82 | $39.60 | 193535 |
| 2025-10-22 | 36.48 | $38.90 | 580600 |
| 2025-10-21 | 35.02 | $42.50 | 1.3M |
| 2025-10-20 | 32.06 | $32.20 | 222500 |
| 2025-10-17 | 31.67 | $31.93 | 277728 |
| 2025-10-16 | 31.26 | $32.72 | 507932 |
| 2025-10-15 | 30.48 | $30.91 | 340000 |
| 2025-10-14 | 30.08 | $29.94 | 128031 |
| 2025-10-13 | 29.87 | $29.31 | 405200 |
| 2025-10-10 | 29.79 | $29.42 | 501363 |
| 2025-10-09 | 29.64 | $28.35 | 538400 |
| 2025-10-08 | 29.77 | $28.50 | 431900 |
| 2025-10-07 | 29.85 | $28.61 | 153200 |
| 2025-10-06 | 29.89 | $29.25 | 254500 |
| 2025-10-03 | 29.69 | $30.01 | 212035 |
| 2025-10-02 | 29.19 | $29.30 | 165301 |
| 2025-10-01 | 28.76 | $28.47 | 204500 |
| 2025-09-30 | 28.47 | $29.41 | 225100 |
| 2025-09-29 | 27.80 | $29.52 | 532500 |
| 2025-09-26 | 26.91 | $28.94 | 214500 |
| 2025-09-25 | 26.00 | $27.50 | 183029 |
| 2025-09-24 | 25.32 | $27.08 | 564535 |
| 2025-09-23 | 24.61 | $26.73 | 356700 |
| 2025-09-22 | 23.84 | $25.89 | 304300 |
| 2025-09-19 | 23.17 | $23.14 | 493000 |
| 2025-09-18 | 23.22 | $23.23 | 362100 |
| 2025-09-17 | 23.25 | $22.22 | 261300 |
| 2025-09-16 | 23.61 | $23.27 | 169047 |
| 2025-09-15 | 23.70 | $22.31 | 102600 |
| 2025-09-12 | 24.11 | $22.83 | 180300 |
| 2025-09-11 | 24.43 | $23.80 | 131408 |
| 2025-09-10 | 24.50 | $23.47 | 360000 |
| 2025-09-09 | 24.68 | $24.50 | 442847 |
| 2025-09-08 | 24.55 | $21.62 | 499300 |
| 2025-09-05 | 25.28 | $24.00 | 323100 |
| 2025-09-04 | 25.40 | $23.06 | 249267 |
| 2025-09-03 | 25.82 | $24.55 | 617701 |
| 2025-09-02 | 25.82 | $25.39 | 178700 |
| 2025-08-29 | 25.52 | $24.62 | 103300 |
| 2025-08-28 | 25.37 | $25.72 | 171112 |
| 2025-08-27 | 24.80 | $25.13 | 174633 |
| 2025-08-26 | 24.26 | $25.22 | 159000 |
| 2025-08-25 | 23.55 | $24.06 | 135453 |
| 2025-08-22 | 23.02 | $24.39 | 184724 |
| 2025-08-21 | 22.25 | $23.74 | 152369 |
| 2025-08-20 | 21.49 | $22.77 | 430100 |
| 2025-08-19 | 20.85 | $21.48 | 152700 |
| 2025-08-18 | 20.47 | $21.39 | 334525 |
| 2025-08-15 | 20.02 | $20.82 | 260200 |
| 2025-08-14 | 19.64 | $20.91 | 172300 |
| 2025-08-13 | 19.14 | $20.91 | 175400 |
| 2025-08-12 | 18.52 | $20.99 | 421022 |
| 2025-08-11 | 17.75 | $20.03 | 165500 |
| 2025-08-08 | 17.12 | $17.67 | 165142 |
| 2025-08-07 | 17.10 | $17.28 | 122800 |
| 2025-08-06 | 17.21 | $16.98 | 152725 |
| 2025-08-05 | 17.44 | $17.53 | 107700 |
| 2025-08-04 | 17.56 | $17.12 | 79600 |
| 2025-08-01 | 17.85 | $16.92 | 122700 |
| 2025-07-31 | 18.26 | $16.76 | 89903 |
| 2025-07-30 | 18.81 | $17.75 | 163142 |
| 2025-07-29 | 19.17 | $18.33 | 42900 |
| 2025-07-28 | 19.41 | $19.85 | 140500 |
| 2025-07-25 | 19.23 | $19.10 | 70231 |
| 2025-07-24 | 19.23 | $19.14 | 93245 |
| 2025-07-23 | 19.21 | $19.77 | 155900 |
| 2025-07-22 | 18.98 | $19.02 | 117000 |
| 2025-07-21 | 18.93 | $17.44 | 102400 |
| 2025-07-18 | 19.36 | $16.74 | 395731 |
| 2025-07-17 | 20.10 | $18.33 | 170319 |
| 2025-07-16 | 20.47 | $18.49 | 273300 |
| 2025-07-15 | 20.85 | $18.53 | 98400 |
| 2025-07-14 | 21.29 | $19.94 | 122631 |
| 2025-07-11 | 21.34 | $20.43 | 51638 |
| 2025-07-10 | 21.21 | $20.94 | 81041 |
| 2025-07-09 | 20.86 | $20.93 | 169229 |
| 2025-07-08 | 20.41 | $21.57 | 148734 |
| 2025-07-07 | 19.62 | $20.96 | 201800 |
| 2025-07-03 | 18.83 | $21.19 | 122736 |
| 2025-07-02 | 17.77 | $20.87 | 440127 |
| 2025-07-01 | 16.56 | $18.16 | 177449 |
| 2025-06-30 | 15.94 | $17.35 | 239908 |
| 2025-06-27 | 15.43 | $15.84 | 2.2M |
| 2025-06-26 | 15.28 | $14.83 | 213600 |
| 2025-06-25 | 15.41 | $14.97 | 151500 |
| 2025-06-24 | 15.52 | $16.04 | 119445 |
| 2025-06-23 | 15.32 | $14.10 | 113930 |
| 2025-06-20 | 15.67 | $14.49 | 144800 |
| 2025-06-18 | 15.98 | $14.73 | 87900 |
| 2025-06-17 | 16.26 | $13.85 | 117600 |
| 2025-06-16 | 16.88 | $14.31 | 145400 |
| 2025-06-13 | 17.46 | $16.38 | 101012 |
| 2025-06-12 | 17.49 | $16.99 | 104800 |
| 2025-06-11 | 17.31 | $17.26 | 83200 |
| 2025-06-10 | 16.99 | $18.26 | 120213 |
| 2025-06-09 | 16.25 | $16.46 | 149915 |
| 2025-06-06 | 15.90 | $17.22 | 168000 |
| 2025-06-05 | 15.21 | $16.03 | 296600 |
| 2025-06-04 | 14.74 | $15.80 | 202420 |
| 2025-06-03 | 14.22 | $14.48 | 111600 |
| 2025-06-02 | 13.99 | $13.97 | 64500 |
| 2025-05-30 | 13.87 | $13.69 | 73700 |
| 2025-05-29 | 13.81 | $14.11 | 127100 |
| 2025-05-28 | 13.58 | $12.73 | 101000 |
| 2025-05-27 | 13.74 | $13.08 | 103700 |
| 2025-05-23 | 13.81 | $12.72 | 109600 |
| 2025-05-22 | 14.00 | $13.01 | 146118 |
| 2025-05-21 | 14.13 | $13.50 | 111041 |
| 2025-05-20 | 14.12 | $14.01 | 148241 |
| 2025-05-19 | 13.93 | $14.51 | 75111 |
| 2025-05-16 | 13.53 | $13.43 | 190842 |
| 2025-05-15 | 13.38 | $13.44 | 113380 |
| 2025-05-14 | 13.17 | $12.00 | 406200 |
| 2025-05-13 | 13.36 | $12.83 | 178808 |
| 2025-05-12 | 13.33 | $12.90 | 143800 |
| 2025-05-09 | 13.25 | $12.32 | 122102 |
| 2025-05-08 | 13.33 | $12.57 | 70824 |
| 2025-05-07 | 13.33 | $12.88 | 186200 |
| 2025-05-06 | 13.22 | $12.76 | 152055 |
| 2025-05-05 | 13.11 | $12.79 | 93600 |
| 2025-05-02 | 12.96 | $13.58 | 221600 |
| 2025-05-01 | 12.51 | $12.90 | 245615 |
| 2025-04-30 | 12.17 | $12.03 | 85000 |
| 2025-04-29 | 12.03 | $12.04 | 145500 |
| 2025-04-28 | 11.85 | $12.04 | 88535 |
| 2025-04-25 | 11.62 | $12.14 | 72100 |
| 2025-04-24 | 11.31 | $12.60 | 81843 |
| 2025-04-23 | 10.78 | $13.09 | 104320 |
| 2025-04-22 | 9.99 | $11.93 | 98930 |
| 2025-04-21 | 9.40 | $11.30 | 97910 |
| 2025-04-17 | 8.90 | $11.07 | 186207 |
| 2025-04-16 | 8.38 | $10.00 | 138000 |
| 2025-04-15 | 8.11 | $9.52 | 129800 |
| 2025-04-14 | 7.96 | $8.91 | 132838 |
| 2025-04-11 | 8.01 | $7.87 | 130900 |
| 2025-04-10 | 8.43 | $7.66 | 148635 |
| 2025-04-09 | 9.04 | $8.88 | 187134 |
| 2025-04-08 | 9.43 | $8.95 | 213300 |
| 2025-04-07 | 9.91 | $9.73 | 123700 |
| 2025-04-04 | 10.27 | $9.97 | 200800 |
| 2025-04-03 | 10.67 | $11.61 | 209800 |
| 2025-04-02 | 10.67 | $11.83 | 292800 |
| 2025-04-01 | 10.62 | $10.16 | 248530 |
| 2025-03-31 | 11.13 | $10.46 | 143838 |
| 2025-03-28 | 11.68 | $11.56 | 95800 |
| 2025-03-27 | 12.03 | $11.98 | 165100 |
| 2025-03-26 | 12.36 | $12.04 | 308827 |
| 2025-03-25 | 12.76 | $12.93 | 217809 |
| 2025-03-24 | 13.00 | $12.10 | 253000 |
| 2025-03-21 | 13.58 | $13.69 | 984035 |
| 2025-03-20 | 13.81 | $13.88 | 233909 |
| 2025-03-19 | 14.06 | $13.88 | 245400 |
| 2025-03-18 | 14.38 | $14.33 | 152804 |
| 2025-03-17 | 14.66 | $14.89 | 215400 |
| 2025-03-14 | 14.85 | $14.98 | 93600 |
| 2025-03-13 | 15.07 | $17.10 | 61700 |
| 2025-03-12 | 14.70 | $17.11 | 119716 |
| 2025-03-11 | 14.28 | $16.25 | 218800 |
| 2025-03-10 | 14.07 | $14.90 | 305100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
64.99
2026-07-17
Close Price
$50.13
Vol: 484825
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.67
Average
52.41
Maximum
80.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.99 | $50.13 | 484825 |
| 2026-07-16 | 57.97 | $45.29 | 1.1M |
| 2026-07-15 | 56.41 | $44.38 | 522135 |
| 2026-07-14 | 53.16 | $42.59 | 276000 |
| 2026-07-13 | 56.19 | $43.95 | 415300 |
| 2026-07-10 | 59.35 | $45.29 | 371000 |
| 2026-07-09 | 58.77 | $44.94 | 755244 |
| 2026-07-08 | 57.23 | $44.00 | 573836 |
| 2026-07-07 | 59.31 | $44.93 | 664400 |
| 2026-07-06 | 56.37 | $43.12 | 255812 |
| 2026-07-02 | 58.30 | $43.99 | 329043 |
| 2026-07-01 | 54.29 | $41.64 | 438300 |
| 2026-06-30 | 59.74 | $43.99 | 682833 |
| 2026-06-29 | 58.00 | $42.97 | 320000 |
| 2026-06-26 | 56.63 | $42.18 | 1.0M |
| 2026-06-25 | 57.98 | $42.77 | 475600 |
| 2026-06-24 | 55.08 | $41.09 | 546713 |
| 2026-06-23 | 52.83 | $39.87 | 540441 |
| 2026-06-22 | 50.85 | $38.83 | 416416 |
| 2026-06-18 | 47.77 | $37.30 | 736800 |
| 2026-06-17 | 46.59 | $36.73 | 406700 |
| 2026-06-16 | 42.27 | $34.75 | 375115 |
| 2026-06-15 | 44.42 | $36.00 | 278622 |
| 2026-06-12 | 44.25 | $35.92 | 189641 |
| 2026-06-11 | 44.46 | $36.05 | 399000 |
| 2026-06-10 | 40.21 | $34.03 | 316937 |
| 2026-06-09 | 39.47 | $33.69 | 320200 |
| 2026-06-08 | 39.09 | $33.51 | 423800 |
| 2026-06-05 | 41.66 | $35.37 | 461300 |
| 2026-06-04 | 45.32 | $37.78 | 362900 |
| 2026-06-03 | 43.19 | $36.70 | 319304 |
| 2026-06-02 | 42.76 | $36.48 | 537838 |
| 2026-06-01 | 49.99 | $40.90 | 400138 |
| 2026-05-29 | 53.74 | $42.82 | 645335 |
| 2026-05-28 | 53.71 | $42.80 | 416031 |
| 2026-05-27 | 54.93 | $43.43 | 189444 |
| 2026-05-26 | 54.06 | $42.88 | 188815 |
| 2026-05-22 | 51.23 | $41.13 | 182600 |
| 2026-05-21 | 52.31 | $41.75 | 236936 |
| 2026-05-20 | 48.56 | $39.50 | 392330 |
| 2026-05-19 | 45.24 | $37.68 | 313523 |
| 2026-05-18 | 47.74 | $39.24 | 341615 |
| 2026-05-15 | 49.38 | $40.22 | 273200 |
| 2026-05-14 | 53.94 | $42.77 | 342400 |
| 2026-05-13 | 54.60 | $43.12 | 529640 |
| 2026-05-12 | 51.07 | $40.94 | 525215 |
| 2026-05-11 | 61.51 | $45.95 | 670726 |
| 2026-05-08 | 58.76 | $44.23 | 405348 |
| 2026-05-07 | 57.20 | $43.31 | 777866 |
| 2026-05-06 | 57.17 | $43.29 | 311300 |
| 2026-05-05 | 53.15 | $40.97 | 321340 |
| 2026-05-04 | 52.20 | $40.45 | 341500 |
| 2026-05-01 | 49.76 | $39.15 | 212701 |
| 2026-04-30 | 48.91 | $38.70 | 241700 |
| 2026-04-29 | 46.46 | $37.43 | 317700 |
| 2026-04-28 | 50.35 | $39.59 | 404721 |
| 2026-04-27 | 49.65 | $39.21 | 623700 |
| 2026-04-24 | 47.61 | $38.11 | 518006 |
| 2026-04-23 | 48.01 | $38.35 | 449500 |
| 2026-04-22 | 57.36 | $43.20 | 363500 |
| 2026-04-21 | 54.93 | $41.79 | 366800 |
| 2026-04-20 | 56.78 | $42.64 | 448000 |
| 2026-04-17 | 58.77 | $43.54 | 508800 |
| 2026-04-16 | 62.72 | $45.24 | 817608 |
| 2026-04-15 | 62.50 | $45.09 | 768535 |
| 2026-04-14 | 59.94 | $43.30 | 900100 |
| 2026-04-13 | 57.58 | $41.77 | 382801 |
| 2026-04-10 | 50.56 | $37.89 | 223104 |
| 2026-04-09 | 52.69 | $38.89 | 352500 |
| 2026-04-08 | 48.71 | $36.95 | 274400 |
| 2026-04-07 | 48.30 | $36.76 | 373547 |
| 2026-04-06 | 49.51 | $37.38 | 191900 |
| 2026-04-02 | 56.25 | $40.49 | 527800 |
| 2026-04-01 | 58.21 | $41.30 | 516347 |
| 2026-03-31 | 56.04 | $40.09 | 569944 |
| 2026-03-30 | 48.88 | $36.66 | 344231 |
| 2026-03-27 | 47.70 | $36.16 | 497922 |
| 2026-03-26 | 51.78 | $37.96 | 273830 |
| 2026-03-25 | 49.79 | $37.08 | 285600 |
| 2026-03-24 | 43.97 | $34.76 | 259600 |
| 2026-03-23 | 47.75 | $36.43 | 346700 |
| 2026-03-20 | 47.65 | $36.39 | 339200 |
| 2026-03-19 | 45.36 | $35.49 | 218953 |
| 2026-03-18 | 42.46 | $34.40 | 296000 |
| 2026-03-17 | 45.49 | $35.84 | 243700 |
| 2026-03-16 | 48.52 | $37.17 | 362400 |
| 2026-03-13 | 48.87 | $37.32 | 320341 |
| 2026-03-12 | 47.34 | $36.68 | 202264 |
| 2026-03-11 | 51.22 | $38.38 | 186420 |
| 2026-03-10 | 50.54 | $38.08 | 255408 |
| 2026-03-09 | 49.31 | $37.53 | 318204 |
| 2026-03-06 | 45.56 | $35.93 | 310437 |
| 2026-03-05 | 42.08 | $34.56 | 611706 |
| 2026-03-04 | 42.10 | $34.57 | 208000 |
| 2026-03-03 | 40.91 | $34.09 | 220200 |
| 2026-03-02 | 40.49 | $33.92 | 276038 |
| 2026-02-27 | 45.11 | $36.54 | 183148 |
| 2026-02-26 | 48.01 | $38.00 | 139808 |
| 2026-02-25 | 48.07 | $38.03 | 197100 |
| 2026-02-24 | 46.56 | $37.32 | 290800 |
| 2026-02-23 | 43.90 | $36.10 | 102900 |
| 2026-02-20 | 42.54 | $35.49 | 145516 |
| 2026-02-19 | 45.74 | $37.34 | 181423 |
| 2026-02-18 | 46.43 | $37.73 | 104500 |
| 2026-02-17 | 46.96 | $38.03 | 117400 |
| 2026-02-13 | 45.97 | $37.52 | 332900 |
| 2026-02-12 | 46.16 | $37.64 | 199800 |
| 2026-02-11 | 44.12 | $36.53 | 389700 |
| 2026-02-10 | 46.37 | $38.02 | 321200 |
| 2026-02-09 | 44.19 | $36.82 | 311913 |
| 2026-02-06 | 42.89 | $36.11 | 440028 |
| 2026-02-05 | 41.32 | $35.25 | 563000 |
| 2026-02-04 | 50.68 | $41.32 | 332534 |
| 2026-02-03 | 57.08 | $44.48 | 312300 |
| 2026-02-02 | 55.69 | $43.65 | 911900 |
| 2026-01-30 | 53.27 | $42.26 | 229500 |
| 2026-01-29 | 53.63 | $42.44 | 212200 |
| 2026-01-28 | 53.11 | $42.13 | 180700 |
| 2026-01-27 | 55.53 | $43.40 | 107029 |
| 2026-01-26 | 54.28 | $42.60 | 148400 |
| 2026-01-23 | 53.94 | $42.38 | 199500 |
| 2026-01-22 | 53.03 | $41.77 | 664400 |
| 2026-01-21 | 51.57 | $40.79 | 192344 |
| 2026-01-20 | 50.40 | $40.01 | 155300 |
| 2026-01-16 | 49.06 | $39.11 | 264900 |
| 2026-01-15 | 48.67 | $38.85 | 263816 |
| 2026-01-14 | 52.00 | $41.18 | 280213 |
| 2026-01-13 | 45.35 | $36.81 | 241229 |
| 2026-01-12 | 44.56 | $36.34 | 191445 |
| 2026-01-09 | 48.67 | $39.25 | 414400 |
| 2026-01-08 | 44.22 | $36.60 | 406220 |
| 2026-01-07 | 55.66 | $43.21 | 477300 |
| 2026-01-06 | 42.96 | $37.22 | 266800 |
| 2026-01-05 | 51.44 | $40.85 | 299806 |
| 2026-01-02 | 46.94 | $39.21 | 318900 |
| 2025-12-31 | 52.36 | $41.14 | 332600 |
| 2025-12-30 | 53.12 | $41.39 | 251500 |
| 2025-12-29 | 57.60 | $42.81 | 133700 |
| 2025-12-26 | 60.64 | $43.70 | 166300 |
| 2025-12-24 | 61.80 | $44.03 | 157600 |
| 2025-12-23 | 60.52 | $43.44 | 186100 |
| 2025-12-22 | 58.24 | $42.42 | 243400 |
| 2025-12-19 | 58.13 | $42.37 | 2.0M |
| 2025-12-18 | 64.19 | $44.21 | 290528 |
| 2025-12-17 | 61.89 | $43.09 | 296600 |
| 2025-12-16 | 61.47 | $42.89 | 252400 |
| 2025-12-15 | 61.21 | $42.76 | 340530 |
| 2025-12-12 | 61.24 | $42.77 | 203625 |
| 2025-12-11 | 59.20 | $41.72 | 241212 |
| 2025-12-10 | 58.19 | $41.21 | 234441 |
| 2025-12-09 | 59.23 | $41.59 | 180014 |
| 2025-12-08 | 57.58 | $40.72 | 205800 |
| 2025-12-05 | 56.75 | $40.29 | 211510 |
| 2025-12-04 | 58.23 | $40.88 | 172054 |
| 2025-12-03 | 58.91 | $41.16 | 385448 |
| 2025-12-02 | 55.03 | $39.01 | 348600 |
| 2025-12-01 | 54.94 | $38.96 | 710934 |
| 2025-11-28 | 67.26 | $43.57 | 222839 |
| 2025-11-26 | 67.95 | $43.79 | 179800 |
| 2025-11-25 | 69.46 | $44.28 | 236013 |
| 2025-11-24 | 69.76 | $44.38 | 415532 |
| 2025-11-21 | 68.84 | $43.66 | 272400 |
| 2025-11-20 | 61.54 | $38.94 | 157100 |
| 2025-11-19 | 60.55 | $38.41 | 255628 |
| 2025-11-18 | 62.59 | $39.12 | 244200 |
| 2025-11-17 | 64.97 | $39.93 | 449700 |
| 2025-11-14 | 59.71 | $37.00 | 117100 |
| 2025-11-13 | 57.39 | $35.88 | 207200 |
| 2025-11-12 | 59.43 | $36.58 | 246244 |
| 2025-11-11 | 59.19 | $36.46 | 141317 |
| 2025-11-10 | 57.85 | $35.77 | 160900 |
| 2025-11-07 | 55.74 | $34.71 | 225300 |
| 2025-11-06 | 55.11 | $34.40 | 273500 |
| 2025-11-05 | 56.79 | $35.08 | 240700 |
| 2025-11-04 | 58.17 | $35.64 | 199800 |
| 2025-11-03 | 59.19 | $36.06 | 158127 |
| 2025-10-31 | 64.75 | $38.21 | 135643 |
| 2025-10-30 | 64.45 | $38.01 | 118800 |
| 2025-10-29 | 63.75 | $37.52 | 130001 |
| 2025-10-28 | 68.86 | $39.45 | 288100 |
| 2025-10-27 | 67.42 | $38.33 | 169700 |
| 2025-10-24 | 69.83 | $39.21 | 519012 |
| 2025-10-23 | 70.90 | $39.60 | 193535 |
| 2025-10-22 | 70.12 | $38.90 | 580600 |
| 2025-10-21 | 80.67 | $42.50 | 1.3M |
| 2025-10-20 | 67.29 | $32.20 | 222500 |
| 2025-10-17 | 66.72 | $31.93 | 277728 |
| 2025-10-16 | 70.14 | $32.72 | 507932 |
| 2025-10-15 | 66.39 | $30.91 | 340000 |
| 2025-10-14 | 64.10 | $29.94 | 128031 |
| 2025-10-13 | 62.52 | $29.31 | 405200 |
| 2025-10-10 | 62.98 | $29.42 | 501363 |
| 2025-10-09 | 60.28 | $28.35 | 538400 |
| 2025-10-08 | 60.87 | $28.50 | 431900 |
| 2025-10-07 | 61.29 | $28.61 | 153200 |
| 2025-10-06 | 63.71 | $29.25 | 254500 |
| 2025-10-03 | 66.68 | $30.01 | 212035 |
| 2025-10-02 | 65.24 | $29.30 | 165301 |
| 2025-10-01 | 63.49 | $28.47 | 204500 |
| 2025-09-30 | 67.12 | $29.41 | 225100 |
| 2025-09-29 | 67.55 | $29.52 | 532500 |
| 2025-09-26 | 66.48 | $28.94 | 214500 |
| 2025-09-25 | 63.64 | $27.50 | 183029 |
| 2025-09-24 | 62.76 | $27.08 | 564535 |
| 2025-09-23 | 62.04 | $26.73 | 356700 |
| 2025-09-22 | 60.28 | $25.89 | 304300 |
| 2025-09-19 | 53.59 | $23.14 | 493000 |
| 2025-09-18 | 53.87 | $23.23 | 362100 |
| 2025-09-17 | 51.13 | $22.22 | 261300 |
| 2025-09-16 | 54.32 | $23.27 | 169047 |
| 2025-09-15 | 51.70 | $22.31 | 102600 |
| 2025-09-12 | 53.27 | $22.83 | 180300 |
| 2025-09-11 | 56.30 | $23.80 | 131408 |
| 2025-09-10 | 55.48 | $23.47 | 360000 |
| 2025-09-09 | 58.74 | $24.50 | 442847 |
| 2025-09-08 | 51.11 | $21.62 | 499300 |
| 2025-09-05 | 59.80 | $24.00 | 323100 |
| 2025-09-04 | 57.06 | $23.06 | 249267 |
| 2025-09-03 | 63.58 | $24.55 | 617701 |
| 2025-09-02 | 67.73 | $25.39 | 178700 |
| 2025-08-29 | 65.78 | $24.62 | 103300 |
| 2025-08-28 | 71.64 | $25.72 | 171112 |
| 2025-08-27 | 70.29 | $25.13 | 174633 |
| 2025-08-26 | 70.78 | $25.22 | 159000 |
| 2025-08-25 | 68.07 | $24.06 | 135453 |
| 2025-08-22 | 69.82 | $24.39 | 184724 |
| 2025-08-21 | 68.29 | $23.74 | 152369 |
| 2025-08-20 | 65.85 | $22.77 | 430100 |
| 2025-08-19 | 62.16 | $21.48 | 152700 |
| 2025-08-18 | 61.88 | $21.39 | 334525 |
| 2025-08-15 | 60.16 | $20.82 | 260200 |
| 2025-08-14 | 60.57 | $20.91 | 172300 |
| 2025-08-13 | 60.57 | $20.91 | 175400 |
| 2025-08-12 | 60.90 | $20.99 | 421022 |
| 2025-08-11 | 58.27 | $20.03 | 165500 |
| 2025-08-08 | 50.50 | $17.67 | 165142 |
| 2025-08-07 | 49.01 | $17.28 | 122800 |
| 2025-08-06 | 47.87 | $16.98 | 152725 |
| 2025-08-05 | 49.82 | $17.53 | 107700 |
| 2025-08-04 | 48.33 | $17.12 | 79600 |
| 2025-08-01 | 47.60 | $16.92 | 122700 |
| 2025-07-31 | 47.04 | $16.76 | 89903 |
| 2025-07-30 | 50.21 | $17.75 | 163142 |
| 2025-07-29 | 52.17 | $18.33 | 42900 |
| 2025-07-28 | 57.77 | $19.85 | 140500 |
| 2025-07-25 | 55.53 | $19.10 | 70231 |
| 2025-07-24 | 55.68 | $19.14 | 93245 |
| 2025-07-23 | 58.02 | $19.77 | 155900 |
| 2025-07-22 | 55.93 | $19.02 | 117000 |
| 2025-07-21 | 51.04 | $17.44 | 102400 |
| 2025-07-18 | 48.64 | $16.74 | 395731 |
| 2025-07-17 | 54.39 | $18.33 | 170319 |
| 2025-07-16 | 55.01 | $18.49 | 273300 |
| 2025-07-15 | 55.16 | $18.53 | 98400 |
| 2025-07-14 | 60.68 | $19.94 | 122631 |
| 2025-07-11 | 62.76 | $20.43 | 51638 |
| 2025-07-10 | 64.95 | $20.94 | 81041 |
| 2025-07-09 | 64.93 | $20.93 | 169229 |
| 2025-07-08 | 67.61 | $21.57 | 148734 |
| 2025-07-07 | 66.35 | $20.96 | 201800 |
| 2025-07-03 | 67.29 | $21.19 | 122736 |
| 2025-07-02 | 66.67 | $20.87 | 440127 |
| 2025-07-01 | 60.65 | $18.16 | 177449 |
| 2025-06-30 | 58.53 | $17.35 | 239908 |
| 2025-06-27 | 54.14 | $15.84 | 2.2M |
| 2025-06-26 | 50.83 | $14.83 | 213600 |
| 2025-06-25 | 51.32 | $14.97 | 151500 |
| 2025-06-24 | 55.16 | $16.04 | 119445 |
| 2025-06-23 | 48.53 | $14.10 | 113930 |
| 2025-06-20 | 49.94 | $14.49 | 144800 |
| 2025-06-18 | 50.80 | $14.73 | 87900 |
| 2025-06-17 | 47.65 | $13.85 | 117600 |
| 2025-06-16 | 49.22 | $14.31 | 145400 |
| 2025-06-13 | 57.25 | $16.38 | 101012 |
| 2025-06-12 | 60.00 | $16.99 | 104800 |
| 2025-06-11 | 61.23 | $17.26 | 83200 |
| 2025-06-10 | 66.00 | $18.26 | 120213 |
| 2025-06-09 | 60.77 | $16.46 | 149915 |
| 2025-06-06 | 64.77 | $17.22 | 168000 |
| 2025-06-05 | 60.95 | $16.03 | 296600 |
| 2025-06-04 | 60.16 | $15.80 | 202420 |
| 2025-06-03 | 55.19 | $14.48 | 111600 |
| 2025-06-02 | 53.05 | $13.97 | 64500 |
| 2025-05-30 | 51.85 | $13.69 | 73700 |
| 2025-05-29 | 53.81 | $14.11 | 127100 |
| 2025-05-28 | 47.61 | $12.73 | 101000 |
| 2025-05-27 | 49.20 | $13.08 | 103700 |
| 2025-05-23 | 47.49 | $12.72 | 109600 |
| 2025-05-22 | 48.75 | $13.01 | 146118 |
| 2025-05-21 | 50.92 | $13.50 | 111041 |
| 2025-05-20 | 53.26 | $14.01 | 148241 |
| 2025-05-19 | 55.64 | $14.51 | 75111 |
| 2025-05-16 | 51.15 | $13.43 | 190842 |
| 2025-05-15 | 51.20 | $13.44 | 113380 |
| 2025-05-14 | 44.44 | $12.00 | 406200 |
| 2025-05-13 | 48.09 | $12.83 | 178808 |
| 2025-05-12 | 48.41 | $12.90 | 143800 |
| 2025-05-09 | 45.57 | $12.32 | 122102 |
| 2025-05-08 | 46.62 | $12.57 | 70824 |
| 2025-05-07 | 47.92 | $12.88 | 186200 |
| 2025-05-06 | 47.38 | $12.76 | 152055 |
| 2025-05-05 | 47.50 | $12.79 | 93600 |
| 2025-05-02 | 50.62 | $13.58 | 221600 |
| 2025-05-01 | 47.81 | $12.90 | 245615 |
| 2025-04-30 | 43.94 | $12.03 | 85000 |
| 2025-04-29 | 43.98 | $12.04 | 145500 |
| 2025-04-28 | 43.98 | $12.04 | 88535 |
| 2025-04-25 | 44.30 | $12.14 | 72100 |
| 2025-04-24 | 45.77 | $12.60 | 81843 |
| 2025-04-23 | 47.37 | $13.09 | 104320 |
| 2025-04-22 | 42.89 | $11.93 | 98930 |
| 2025-04-21 | 40.27 | $11.30 | 97910 |
| 2025-04-17 | 39.30 | $11.07 | 186207 |
| 2025-04-16 | 34.63 | $10.00 | 138000 |
| 2025-04-15 | 32.41 | $9.52 | 129800 |
| 2025-04-14 | 29.52 | $8.91 | 132838 |
| 2025-04-11 | 24.28 | $7.87 | 130900 |
| 2025-04-10 | 23.18 | $7.66 | 148635 |
| 2025-04-09 | 25.20 | $8.88 | 187134 |
| 2025-04-08 | 25.32 | $8.95 | 213300 |
| 2025-04-07 | 26.66 | $9.73 | 123700 |
| 2025-04-04 | 27.08 | $9.97 | 200800 |
| 2025-04-03 | 30.16 | $11.61 | 209800 |
| 2025-04-02 | 30.60 | $11.83 | 292800 |
| 2025-04-01 | 22.37 | $10.16 | 248530 |
| 2025-03-31 | 22.83 | $10.46 | 143838 |
| 2025-03-28 | 24.60 | $11.56 | 95800 |
| 2025-03-27 | 25.31 | $11.98 | 165100 |
| 2025-03-26 | 25.41 | $12.04 | 308827 |
| 2025-03-25 | 26.91 | $12.93 | 217809 |
| 2025-03-24 | 22.88 | $12.10 | 253000 |
| 2025-03-21 | 25.43 | $13.69 | 984035 |
| 2025-03-20 | 25.76 | $13.88 | 233909 |
| 2025-03-19 | 25.76 | $13.88 | 245400 |
| 2025-03-18 | 26.48 | $14.33 | 152804 |
| 2025-03-17 | 27.39 | $14.89 | 215400 |
| 2025-03-14 | 27.53 | $14.98 | 93600 |
| 2025-03-13 | 31.22 | $17.10 | 61700 |
| 2025-03-12 | 31.24 | $17.11 | 119716 |
| 2025-03-11 | 27.69 | $16.25 | 218800 |
| 2025-03-10 | 21.67 | $14.90 | 305100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-5.99
2026-07-17
Close Price
$50.13
Vol: 484825
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.90
Average
-41.75
Maximum
-0.95
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -5.99 | $50.13 | 484825 |
| 2026-07-16 | -20.59 | $45.29 | 1.1M |
| 2026-07-15 | -20.02 | $44.38 | 522135 |
| 2026-07-14 | -33.80 | $42.59 | 276000 |
| 2026-07-13 | -23.33 | $43.95 | 415300 |
| 2026-07-10 | -12.75 | $45.29 | 371000 |
| 2026-07-09 | -14.43 | $44.94 | 755244 |
| 2026-07-08 | -20.34 | $44.00 | 573836 |
| 2026-07-07 | -11.89 | $44.93 | 664400 |
| 2026-07-06 | -14.76 | $43.12 | 255812 |
| 2026-07-02 | -7.93 | $43.99 | 329043 |
| 2026-07-01 | -26.37 | $41.64 | 438300 |
| 2026-06-30 | -7.93 | $43.99 | 682833 |
| 2026-06-29 | -11.05 | $42.97 | 320000 |
| 2026-06-26 | -17.61 | $42.18 | 1.0M |
| 2026-06-25 | -14.90 | $42.77 | 475600 |
| 2026-06-24 | -28.50 | $41.09 | 546713 |
| 2026-06-23 | -38.38 | $39.87 | 540441 |
| 2026-06-22 | -46.80 | $38.83 | 416416 |
| 2026-06-18 | -59.19 | $37.30 | 736800 |
| 2026-06-17 | -63.81 | $36.73 | 406700 |
| 2026-06-16 | -79.84 | $34.75 | 375115 |
| 2026-06-15 | -69.72 | $36.00 | 278622 |
| 2026-06-12 | -70.36 | $35.92 | 189641 |
| 2026-06-11 | -69.31 | $36.05 | 399000 |
| 2026-06-10 | -85.67 | $34.03 | 316937 |
| 2026-06-09 | -89.65 | $33.69 | 320200 |
| 2026-06-08 | -92.28 | $33.51 | 423800 |
| 2026-06-05 | -99.09 | $35.37 | 461300 |
| 2026-06-04 | -83.42 | $37.78 | 362900 |
| 2026-06-03 | -91.87 | $36.70 | 319304 |
| 2026-06-02 | -99.83 | $36.48 | 537838 |
| 2026-06-01 | -65.37 | $40.90 | 400138 |
| 2026-05-29 | -48.74 | $42.82 | 645335 |
| 2026-05-28 | -48.92 | $42.80 | 416031 |
| 2026-05-27 | -42.01 | $43.43 | 189444 |
| 2026-05-26 | -46.61 | $42.88 | 188815 |
| 2026-05-22 | -61.26 | $41.13 | 182600 |
| 2026-05-21 | -50.19 | $41.75 | 236936 |
| 2026-05-20 | -67.04 | $39.50 | 392330 |
| 2026-05-19 | -80.67 | $37.68 | 313523 |
| 2026-05-18 | -68.99 | $39.24 | 341615 |
| 2026-05-15 | -61.65 | $40.22 | 273200 |
| 2026-05-14 | -42.55 | $42.77 | 342400 |
| 2026-05-13 | -39.93 | $43.12 | 529640 |
| 2026-05-12 | -56.25 | $40.94 | 525215 |
| 2026-05-11 | -18.73 | $45.95 | 670726 |
| 2026-05-08 | -19.63 | $44.23 | 405348 |
| 2026-05-07 | -27.73 | $43.31 | 777866 |
| 2026-05-06 | -27.90 | $43.29 | 311300 |
| 2026-05-05 | -48.33 | $40.97 | 321340 |
| 2026-05-04 | -52.90 | $40.45 | 341500 |
| 2026-05-01 | -64.35 | $39.15 | 212701 |
| 2026-04-30 | -68.31 | $38.70 | 241700 |
| 2026-04-29 | -79.49 | $37.43 | 317700 |
| 2026-04-28 | -60.48 | $39.59 | 404721 |
| 2026-04-27 | -63.82 | $39.21 | 623700 |
| 2026-04-24 | -73.50 | $38.11 | 518006 |
| 2026-04-23 | -73.06 | $38.35 | 449500 |
| 2026-04-22 | -28.32 | $43.20 | 363500 |
| 2026-04-21 | -36.46 | $41.79 | 366800 |
| 2026-04-20 | -29.82 | $42.64 | 448000 |
| 2026-04-17 | -22.79 | $43.54 | 508800 |
| 2026-04-16 | -6.67 | $45.24 | 817608 |
| 2026-04-15 | -7.83 | $45.09 | 768535 |
| 2026-04-14 | -12.25 | $43.30 | 900100 |
| 2026-04-13 | -9.02 | $41.77 | 382801 |
| 2026-04-10 | -50.21 | $37.89 | 223104 |
| 2026-04-09 | -39.60 | $38.89 | 352500 |
| 2026-04-08 | -60.19 | $36.95 | 274400 |
| 2026-04-07 | -62.21 | $36.76 | 373547 |
| 2026-04-06 | -55.63 | $37.38 | 191900 |
| 2026-04-02 | -21.62 | $40.49 | 527800 |
| 2026-04-01 | -10.44 | $41.30 | 516347 |
| 2026-03-31 | -17.10 | $40.09 | 569944 |
| 2026-03-30 | -38.26 | $36.66 | 344231 |
| 2026-03-27 | -45.61 | $36.16 | 497922 |
| 2026-03-26 | -18.33 | $37.96 | 273830 |
| 2026-03-25 | -31.67 | $37.08 | 285600 |
| 2026-03-24 | -67.56 | $34.76 | 259600 |
| 2026-03-23 | -42.81 | $36.43 | 346700 |
| 2026-03-20 | -43.41 | $36.39 | 339200 |
| 2026-03-19 | -56.74 | $35.49 | 218953 |
| 2026-03-18 | -72.89 | $34.40 | 296000 |
| 2026-03-17 | -51.56 | $35.84 | 243700 |
| 2026-03-16 | -31.85 | $37.17 | 362400 |
| 2026-03-13 | -34.93 | $37.32 | 320341 |
| 2026-03-12 | -43.70 | $36.68 | 202264 |
| 2026-03-11 | -20.41 | $38.38 | 186420 |
| 2026-03-10 | -24.52 | $38.08 | 255408 |
| 2026-03-09 | -32.05 | $37.53 | 318204 |
| 2026-03-06 | -53.97 | $35.93 | 310437 |
| 2026-03-05 | -77.07 | $34.56 | 611706 |
| 2026-03-04 | -82.48 | $34.57 | 208000 |
| 2026-03-03 | -86.88 | $34.09 | 220200 |
| 2026-03-02 | -88.35 | $33.92 | 276038 |
| 2026-02-27 | -67.44 | $36.54 | 183148 |
| 2026-02-26 | -55.79 | $38.00 | 139808 |
| 2026-02-25 | -55.55 | $38.03 | 197100 |
| 2026-02-24 | -61.21 | $37.32 | 290800 |
| 2026-02-23 | -70.95 | $36.10 | 102900 |
| 2026-02-20 | -75.82 | $35.49 | 145516 |
| 2026-02-19 | -61.05 | $37.34 | 181423 |
| 2026-02-18 | -57.94 | $37.73 | 104500 |
| 2026-02-17 | -55.55 | $38.03 | 117400 |
| 2026-02-13 | -59.62 | $37.52 | 332900 |
| 2026-02-12 | -58.66 | $37.64 | 199800 |
| 2026-02-11 | -67.52 | $36.53 | 389700 |
| 2026-02-10 | -55.63 | $38.02 | 321200 |
| 2026-02-09 | -65.20 | $36.82 | 311913 |
| 2026-02-06 | -70.87 | $36.11 | 440028 |
| 2026-02-05 | -77.73 | $35.25 | 563000 |
| 2026-02-04 | -35.42 | $41.32 | 332534 |
| 2026-02-03 | -4.92 | $44.48 | 312300 |
| 2026-02-02 | -12.93 | $43.65 | 911900 |
| 2026-01-30 | -20.19 | $42.26 | 229500 |
| 2026-01-29 | -18.31 | $42.44 | 212200 |
| 2026-01-28 | -21.55 | $42.13 | 180700 |
| 2026-01-27 | -15.43 | $43.40 | 107029 |
| 2026-01-26 | -23.14 | $42.60 | 148400 |
| 2026-01-23 | -25.27 | $42.38 | 199500 |
| 2026-01-22 | -31.15 | $41.77 | 664400 |
| 2026-01-21 | -40.60 | $40.79 | 192344 |
| 2026-01-20 | -48.12 | $40.01 | 155300 |
| 2026-01-16 | -56.80 | $39.11 | 264900 |
| 2026-01-15 | -59.31 | $38.85 | 263816 |
| 2026-01-14 | -36.84 | $41.18 | 280213 |
| 2026-01-13 | -78.98 | $36.81 | 241229 |
| 2026-01-12 | -84.99 | $36.34 | 191445 |
| 2026-01-09 | -63.54 | $39.25 | 414400 |
| 2026-01-08 | -92.82 | $36.60 | 406220 |
| 2026-01-07 | -22.60 | $43.21 | 477300 |
| 2026-01-06 | -98.23 | $37.22 | 266800 |
| 2026-01-05 | -61.21 | $40.85 | 299806 |
| 2026-01-02 | -95.39 | $39.21 | 318900 |
| 2025-12-31 | -51.67 | $41.14 | 332600 |
| 2025-12-30 | -48.33 | $41.39 | 251500 |
| 2025-12-29 | -22.86 | $42.81 | 133700 |
| 2025-12-26 | -13.57 | $43.70 | 166300 |
| 2025-12-24 | -10.13 | $44.03 | 157600 |
| 2025-12-23 | -16.28 | $43.44 | 186100 |
| 2025-12-22 | -26.93 | $42.42 | 243400 |
| 2025-12-19 | -27.45 | $42.37 | 2.0M |
| 2025-12-18 | -8.25 | $44.21 | 290528 |
| 2025-12-17 | -19.94 | $43.09 | 296600 |
| 2025-12-16 | -22.03 | $42.89 | 252400 |
| 2025-12-15 | -23.38 | $42.76 | 340530 |
| 2025-12-12 | -23.28 | $42.77 | 203625 |
| 2025-12-11 | -31.84 | $41.72 | 241212 |
| 2025-12-10 | -36.80 | $41.21 | 234441 |
| 2025-12-09 | -33.11 | $41.59 | 180014 |
| 2025-12-08 | -40.15 | $40.72 | 205800 |
| 2025-12-05 | -38.14 | $40.29 | 211510 |
| 2025-12-04 | -33.36 | $40.88 | 172054 |
| 2025-12-03 | -30.48 | $41.16 | 385448 |
| 2025-12-02 | -47.54 | $39.01 | 348600 |
| 2025-12-01 | -47.94 | $38.96 | 710934 |
| 2025-11-28 | -11.35 | $43.57 | 222839 |
| 2025-11-26 | -9.60 | $43.79 | 179800 |
| 2025-11-25 | -5.71 | $44.28 | 236013 |
| 2025-11-24 | -4.92 | $44.38 | 415532 |
| 2025-11-21 | -2.34 | $43.66 | 272400 |
| 2025-11-20 | -36.01 | $38.94 | 157100 |
| 2025-11-19 | -41.19 | $38.41 | 255628 |
| 2025-11-18 | -34.25 | $39.12 | 244200 |
| 2025-11-17 | -29.70 | $39.93 | 449700 |
| 2025-11-14 | -51.07 | $37.00 | 117100 |
| 2025-11-13 | -60.30 | $35.88 | 207200 |
| 2025-11-12 | -48.29 | $36.58 | 246244 |
| 2025-11-11 | -49.16 | $36.46 | 141317 |
| 2025-11-10 | -52.03 | $35.77 | 160900 |
| 2025-11-07 | -59.33 | $34.71 | 225300 |
| 2025-11-06 | -56.85 | $34.40 | 273500 |
| 2025-11-05 | -43.77 | $35.08 | 240700 |
| 2025-11-04 | -40.75 | $35.64 | 199800 |
| 2025-11-03 | -38.49 | $36.06 | 158127 |
| 2025-10-31 | -26.90 | $38.21 | 135643 |
| 2025-10-30 | -27.98 | $38.01 | 118800 |
| 2025-10-29 | -30.62 | $37.52 | 130001 |
| 2025-10-28 | -20.22 | $39.45 | 288100 |
| 2025-10-27 | -26.25 | $38.33 | 169700 |
| 2025-10-24 | -21.51 | $39.21 | 519012 |
| 2025-10-23 | -19.41 | $39.60 | 193535 |
| 2025-10-22 | -23.18 | $38.90 | 580600 |
| 2025-10-21 | -3.77 | $42.50 | 1.3M |
| 2025-10-20 | -19.25 | $32.20 | 222500 |
| 2025-10-17 | -18.47 | $31.93 | 277728 |
| 2025-10-16 | -10.93 | $32.72 | 507932 |
| 2025-10-15 | -6.10 | $30.91 | 340000 |
| 2025-10-14 | -12.07 | $29.94 | 128031 |
| 2025-10-13 | -18.51 | $29.31 | 405200 |
| 2025-10-10 | -13.42 | $29.42 | 501363 |
| 2025-10-09 | -25.48 | $28.35 | 538400 |
| 2025-10-08 | -23.79 | $28.50 | 431900 |
| 2025-10-07 | -22.55 | $28.61 | 153200 |
| 2025-10-06 | -13.59 | $29.25 | 254500 |
| 2025-10-03 | -5.99 | $30.01 | 212035 |
| 2025-10-02 | -13.09 | $29.30 | 165301 |
| 2025-10-01 | -21.38 | $28.47 | 204500 |
| 2025-09-30 | -11.99 | $29.41 | 225100 |
| 2025-09-29 | -9.17 | $29.52 | 532500 |
| 2025-09-26 | -0.95 | $28.94 | 214500 |
| 2025-09-25 | -7.13 | $27.50 | 183029 |
| 2025-09-24 | -5.95 | $27.08 | 564535 |
| 2025-09-23 | -9.72 | $26.73 | 356700 |
| 2025-09-22 | -10.34 | $25.89 | 304300 |
| 2025-09-19 | -56.95 | $23.14 | 493000 |
| 2025-09-18 | -55.42 | $23.23 | 362100 |
| 2025-09-17 | -72.54 | $22.22 | 261300 |
| 2025-09-16 | -54.75 | $23.27 | 169047 |
| 2025-09-15 | -69.83 | $22.31 | 102600 |
| 2025-09-12 | -58.81 | $22.83 | 180300 |
| 2025-09-11 | -43.27 | $23.80 | 131408 |
| 2025-09-10 | -48.56 | $23.47 | 360000 |
| 2025-09-09 | -30.26 | $24.50 | 442847 |
| 2025-09-08 | -51.97 | $21.62 | 499300 |
| 2025-09-05 | -26.57 | $24.00 | 323100 |
| 2025-09-04 | -35.72 | $23.06 | 249267 |
| 2025-09-03 | -19.46 | $24.55 | 617701 |
| 2025-09-02 | -11.08 | $25.39 | 178700 |
| 2025-08-29 | -18.76 | $24.62 | 103300 |
| 2025-08-28 | -7.71 | $25.72 | 171112 |
| 2025-08-27 | -7.89 | $25.13 | 174633 |
| 2025-08-26 | -2.96 | $25.22 | 159000 |
| 2025-08-25 | -10.90 | $24.06 | 135453 |
| 2025-08-22 | -7.08 | $24.39 | 184724 |
| 2025-08-21 | -4.29 | $23.74 | 152369 |
| 2025-08-20 | -16.91 | $22.77 | 430100 |
| 2025-08-19 | -9.09 | $21.48 | 152700 |
| 2025-08-18 | -10.70 | $21.39 | 334525 |
| 2025-08-15 | -16.54 | $20.82 | 260200 |
| 2025-08-14 | -14.85 | $20.91 | 172300 |
| 2025-08-13 | -14.85 | $20.91 | 175400 |
| 2025-08-12 | -13.35 | $20.99 | 421022 |
| 2025-08-11 | -12.47 | $20.03 | 165500 |
| 2025-08-08 | -72.02 | $17.67 | 165142 |
| 2025-08-07 | -80.48 | $17.28 | 122800 |
| 2025-08-06 | -87.40 | $16.98 | 152725 |
| 2025-08-05 | -79.05 | $17.53 | 107700 |
| 2025-08-04 | -86.52 | $17.12 | 79600 |
| 2025-08-01 | -90.16 | $16.92 | 122700 |
| 2025-07-31 | -94.45 | $16.76 | 89903 |
| 2025-07-30 | -76.46 | $17.75 | 163142 |
| 2025-07-29 | -62.24 | $18.33 | 42900 |
| 2025-07-28 | -30.56 | $19.85 | 140500 |
| 2025-07-25 | -39.06 | $19.10 | 70231 |
| 2025-07-24 | -36.89 | $19.14 | 93245 |
| 2025-07-23 | -28.59 | $19.77 | 155900 |
| 2025-07-22 | -37.48 | $19.02 | 117000 |
| 2025-07-21 | -55.35 | $17.44 | 102400 |
| 2025-07-18 | -63.96 | $16.74 | 395731 |
| 2025-07-17 | -44.40 | $18.33 | 170319 |
| 2025-07-16 | -40.93 | $18.49 | 273300 |
| 2025-07-15 | -40.45 | $18.53 | 98400 |
| 2025-07-14 | -23.72 | $19.94 | 122631 |
| 2025-07-11 | -17.91 | $20.43 | 51638 |
| 2025-07-10 | -11.86 | $20.94 | 81041 |
| 2025-07-09 | -11.98 | $20.93 | 169229 |
| 2025-07-08 | -4.39 | $21.57 | 148734 |
| 2025-07-07 | -11.63 | $20.96 | 201800 |
| 2025-07-03 | -8.90 | $21.19 | 122736 |
| 2025-07-02 | -12.69 | $20.87 | 440127 |
| 2025-07-01 | -12.92 | $18.16 | 177449 |
| 2025-06-30 | -27.17 | $17.35 | 239908 |
| 2025-06-27 | -53.85 | $15.84 | 2.2M |
| 2025-06-26 | -65.47 | $14.83 | 213600 |
| 2025-06-25 | -61.59 | $14.97 | 151500 |
| 2025-06-24 | -44.46 | $16.04 | 119445 |
| 2025-06-23 | -73.87 | $14.10 | 113930 |
| 2025-06-20 | -67.81 | $14.49 | 144800 |
| 2025-06-18 | -64.07 | $14.73 | 87900 |
| 2025-06-17 | -77.76 | $13.85 | 117600 |
| 2025-06-16 | -70.61 | $14.31 | 145400 |
| 2025-06-13 | -38.41 | $16.38 | 101012 |
| 2025-06-12 | -26.27 | $16.99 | 104800 |
| 2025-06-11 | -22.46 | $17.26 | 83200 |
| 2025-06-10 | -1.67 | $18.26 | 120213 |
| 2025-06-09 | -18.01 | $16.46 | 149915 |
| 2025-06-06 | -3.20 | $17.22 | 168000 |
| 2025-06-05 | -2.96 | $16.03 | 296600 |
| 2025-06-04 | -8.20 | $15.80 | 202420 |
| 2025-06-03 | -20.76 | $14.48 | 111600 |
| 2025-06-02 | -23.88 | $13.97 | 64500 |
| 2025-05-30 | -33.56 | $13.69 | 73700 |
| 2025-05-29 | -18.39 | $14.11 | 127100 |
| 2025-05-28 | -51.52 | $12.73 | 101000 |
| 2025-05-27 | -41.87 | $13.08 | 103700 |
| 2025-05-23 | -51.79 | $12.72 | 109600 |
| 2025-05-22 | -43.80 | $13.01 | 146118 |
| 2025-05-21 | -30.30 | $13.50 | 111041 |
| 2025-05-20 | -16.25 | $14.01 | 148241 |
| 2025-05-19 | -2.48 | $14.51 | 75111 |
| 2025-05-16 | -24.49 | $13.43 | 190842 |
| 2025-05-15 | -21.05 | $13.44 | 113380 |
| 2025-05-14 | -47.73 | $12.00 | 406200 |
| 2025-05-13 | -28.55 | $12.83 | 178808 |
| 2025-05-12 | -23.96 | $12.90 | 143800 |
| 2025-05-09 | -30.30 | $12.32 | 122102 |
| 2025-05-08 | -26.86 | $12.57 | 70824 |
| 2025-05-07 | -22.59 | $12.88 | 186200 |
| 2025-05-06 | -24.24 | $12.76 | 152055 |
| 2025-05-05 | -23.83 | $12.79 | 93600 |
| 2025-05-02 | -12.95 | $13.58 | 221600 |
| 2025-05-01 | -8.44 | $12.90 | 245615 |
| 2025-04-30 | -22.56 | $12.03 | 85000 |
| 2025-04-29 | -22.40 | $12.04 | 145500 |
| 2025-04-28 | -22.40 | $12.04 | 88535 |
| 2025-04-25 | -20.78 | $12.14 | 72100 |
| 2025-04-24 | -13.31 | $12.60 | 81843 |
| 2025-04-23 | -5.36 | $13.09 | 104320 |
| 2025-04-22 | -23.32 | $11.93 | 98930 |
| 2025-04-21 | -40.85 | $11.30 | 97910 |
| 2025-04-17 | -44.22 | $11.07 | 186207 |
| 2025-04-16 | -62.72 | $10.00 | 138000 |
| 2025-04-15 | -71.14 | $9.52 | 129800 |
| 2025-04-14 | -79.88 | $8.91 | 132838 |
| 2025-04-11 | -93.54 | $7.87 | 130900 |
| 2025-04-10 | -99.90 | $7.66 | 148635 |
| 2025-04-09 | -89.66 | $8.88 | 187134 |
| 2025-04-08 | -97.47 | $8.95 | 213300 |
| 2025-04-07 | -91.09 | $9.73 | 123700 |
| 2025-04-04 | -92.89 | $9.97 | 200800 |
| 2025-04-03 | -73.46 | $11.61 | 209800 |
| 2025-04-02 | -70.85 | $11.83 | 292800 |
| 2025-04-01 | -90.64 | $10.16 | 248530 |
| 2025-03-31 | -97.48 | $10.46 | 143838 |
| 2025-03-28 | -95.27 | $11.56 | 95800 |
| 2025-03-27 | -88.87 | $11.98 | 165100 |
| 2025-03-26 | -87.96 | $12.04 | 308827 |
| 2025-03-25 | -74.39 | $12.93 | 217809 |
| 2025-03-24 | -90.21 | $12.10 | 253000 |
| 2025-03-21 | -79.31 | $13.69 | 984035 |
| 2025-03-20 | -91.26 | $13.88 | 233909 |
| 2025-03-19 | -91.35 | $13.88 | 245400 |
| 2025-03-18 | -85.55 | $14.33 | 152804 |
| 2025-03-17 | -78.32 | $14.89 | 215400 |
| 2025-03-14 | -79.79 | $14.98 | 93600 |
| 2025-03-13 | -55.59 | $17.10 | 61700 |
| 2025-03-12 | -55.48 | $17.11 | 119716 |
| 2025-03-11 | -69.42 | $16.25 | 218800 |
| 2025-03-10 | -85.54 | $14.90 | 305100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
17.63
2026-07-17
Close Price
$50.13
Vol: 484825
Average Directional Index - Detailed Analysis
Minimum
2.60
Average
19.79
Maximum
33.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.63 | $50.13 | 484825 |
| 2026-07-16 | 16.76 | $45.29 | 1.1M |
| 2026-07-15 | 16.30 | $44.38 | 522135 |
| 2026-07-14 | 16.41 | $42.59 | 276000 |
| 2026-07-13 | 16.30 | $43.95 | 415300 |
| 2026-07-10 | 16.09 | $45.29 | 371000 |
| 2026-07-09 | 15.88 | $44.94 | 755244 |
| 2026-07-08 | 15.22 | $44.00 | 573836 |
| 2026-07-07 | 14.53 | $44.93 | 664400 |
| 2026-07-06 | 13.87 | $43.12 | 255812 |
| 2026-07-02 | 13.57 | $43.99 | 329043 |
| 2026-07-01 | 13.29 | $41.64 | 438300 |
| 2026-06-30 | 13.00 | $43.99 | 682833 |
| 2026-06-29 | 12.29 | $42.97 | 320000 |
| 2026-06-26 | 11.81 | $42.18 | 1.0M |
| 2026-06-25 | 11.30 | $42.77 | 475600 |
| 2026-06-24 | 10.76 | $41.09 | 546713 |
| 2026-06-23 | 10.71 | $39.87 | 540441 |
| 2026-06-22 | 10.67 | $38.83 | 416416 |
| 2026-06-18 | 11.06 | $37.30 | 736800 |
| 2026-06-17 | 11.50 | $36.73 | 406700 |
| 2026-06-16 | 11.63 | $34.75 | 375115 |
| 2026-06-15 | 11.56 | $36.00 | 278622 |
| 2026-06-12 | 11.69 | $35.92 | 189641 |
| 2026-06-11 | 11.67 | $36.05 | 399000 |
| 2026-06-10 | 11.58 | $34.03 | 316937 |
| 2026-06-09 | 11.13 | $33.69 | 320200 |
| 2026-06-08 | 10.64 | $33.51 | 423800 |
| 2026-06-05 | 10.13 | $35.37 | 461300 |
| 2026-06-04 | 10.05 | $37.78 | 362900 |
| 2026-06-03 | 10.21 | $36.70 | 319304 |
| 2026-06-02 | 9.96 | $36.48 | 537838 |
| 2026-06-01 | 9.82 | $40.90 | 400138 |
| 2026-05-29 | 10.12 | $42.82 | 645335 |
| 2026-05-28 | 10.20 | $42.80 | 416031 |
| 2026-05-27 | 10.23 | $43.43 | 189444 |
| 2026-05-26 | 10.13 | $42.88 | 188815 |
| 2026-05-22 | 10.26 | $41.13 | 182600 |
| 2026-05-21 | 10.35 | $41.75 | 236936 |
| 2026-05-20 | 10.73 | $39.50 | 392330 |
| 2026-05-19 | 11.05 | $37.68 | 313523 |
| 2026-05-18 | 11.50 | $39.24 | 341615 |
| 2026-05-15 | 12.10 | $40.22 | 273200 |
| 2026-05-14 | 12.37 | $42.77 | 342400 |
| 2026-05-13 | 12.37 | $43.12 | 529640 |
| 2026-05-12 | 12.47 | $40.94 | 525215 |
| 2026-05-11 | 12.48 | $45.95 | 670726 |
| 2026-05-08 | 11.66 | $44.23 | 405348 |
| 2026-05-07 | 11.31 | $43.31 | 777866 |
| 2026-05-06 | 10.93 | $43.29 | 311300 |
| 2026-05-05 | 10.87 | $40.97 | 321340 |
| 2026-05-04 | 10.82 | $40.45 | 341500 |
| 2026-05-01 | 11.19 | $39.15 | 212701 |
| 2026-04-30 | 11.76 | $38.70 | 241700 |
| 2026-04-29 | 12.08 | $37.43 | 317700 |
| 2026-04-28 | 12.42 | $39.59 | 404721 |
| 2026-04-27 | 12.98 | $39.21 | 623700 |
| 2026-04-24 | 13.58 | $38.11 | 518006 |
| 2026-04-23 | 13.67 | $38.35 | 449500 |
| 2026-04-22 | 14.27 | $43.20 | 363500 |
| 2026-04-21 | 14.22 | $41.79 | 366800 |
| 2026-04-20 | 14.22 | $42.64 | 448000 |
| 2026-04-17 | 14.05 | $43.54 | 508800 |
| 2026-04-16 | 13.53 | $45.24 | 817608 |
| 2026-04-15 | 13.04 | $45.09 | 768535 |
| 2026-04-14 | 12.53 | $43.30 | 900100 |
| 2026-04-13 | 12.21 | $41.77 | 382801 |
| 2026-04-10 | 12.38 | $37.89 | 223104 |
| 2026-04-09 | 12.85 | $38.89 | 352500 |
| 2026-04-08 | 13.45 | $36.95 | 274400 |
| 2026-04-07 | 13.69 | $36.76 | 373547 |
| 2026-04-06 | 13.94 | $37.38 | 191900 |
| 2026-04-02 | 14.59 | $40.49 | 527800 |
| 2026-04-01 | 14.73 | $41.30 | 516347 |
| 2026-03-31 | 14.95 | $40.09 | 569944 |
| 2026-03-30 | 15.32 | $36.66 | 344231 |
| 2026-03-27 | 15.61 | $36.16 | 497922 |
| 2026-03-26 | 16.06 | $37.96 | 273830 |
| 2026-03-25 | 16.55 | $37.08 | 285600 |
| 2026-03-24 | 16.92 | $34.76 | 259600 |
| 2026-03-23 | 16.77 | $36.43 | 346700 |
| 2026-03-20 | 17.02 | $36.39 | 339200 |
| 2026-03-19 | 17.04 | $35.49 | 218953 |
| 2026-03-18 | 16.68 | $34.40 | 296000 |
| 2026-03-17 | 16.46 | $35.84 | 243700 |
| 2026-03-16 | 16.30 | $37.17 | 362400 |
| 2026-03-13 | 16.59 | $37.32 | 320341 |
| 2026-03-12 | 16.59 | $36.68 | 202264 |
| 2026-03-11 | 16.56 | $38.38 | 186420 |
| 2026-03-10 | 17.21 | $38.08 | 255408 |
| 2026-03-09 | 17.90 | $37.53 | 318204 |
| 2026-03-06 | 18.32 | $35.93 | 310437 |
| 2026-03-05 | 18.22 | $34.56 | 611706 |
| 2026-03-04 | 17.67 | $34.57 | 208000 |
| 2026-03-03 | 17.26 | $34.09 | 220200 |
| 2026-03-02 | 16.43 | $33.92 | 276038 |
| 2026-02-27 | 15.56 | $36.54 | 183148 |
| 2026-02-26 | 15.38 | $38.00 | 139808 |
| 2026-02-25 | 15.30 | $38.03 | 197100 |
| 2026-02-24 | 15.28 | $37.32 | 290800 |
| 2026-02-23 | 15.11 | $36.10 | 102900 |
| 2026-02-20 | 14.70 | $35.49 | 145516 |
| 2026-02-19 | 14.42 | $37.34 | 181423 |
| 2026-02-18 | 14.38 | $37.73 | 104500 |
| 2026-02-17 | 14.40 | $38.03 | 117400 |
| 2026-02-13 | 14.31 | $37.52 | 332900 |
| 2026-02-12 | 14.22 | $37.64 | 199800 |
| 2026-02-11 | 13.84 | $36.53 | 389700 |
| 2026-02-10 | 13.45 | $38.02 | 321200 |
| 2026-02-09 | 12.94 | $36.82 | 311913 |
| 2026-02-06 | 12.04 | $36.11 | 440028 |
| 2026-02-05 | 11.09 | $35.25 | 563000 |
| 2026-02-04 | 10.09 | $41.32 | 332534 |
| 2026-02-03 | 10.60 | $44.48 | 312300 |
| 2026-02-02 | 10.69 | $43.65 | 911900 |
| 2026-01-30 | 10.79 | $42.26 | 229500 |
| 2026-01-29 | 11.33 | $42.44 | 212200 |
| 2026-01-28 | 11.74 | $42.13 | 180700 |
| 2026-01-27 | 12.04 | $43.40 | 107029 |
| 2026-01-26 | 12.46 | $42.60 | 148400 |
| 2026-01-23 | 13.07 | $42.38 | 199500 |
| 2026-01-22 | 13.55 | $41.77 | 664400 |
| 2026-01-21 | 14.18 | $40.79 | 192344 |
| 2026-01-20 | 14.74 | $40.01 | 155300 |
| 2026-01-16 | 15.20 | $39.11 | 264900 |
| 2026-01-15 | 15.86 | $38.85 | 263816 |
| 2026-01-14 | 16.56 | $41.18 | 280213 |
| 2026-01-13 | 17.30 | $36.81 | 241229 |
| 2026-01-12 | 16.93 | $36.34 | 191445 |
| 2026-01-09 | 16.57 | $39.25 | 414400 |
| 2026-01-08 | 16.56 | $36.60 | 406220 |
| 2026-01-07 | 16.55 | $43.21 | 477300 |
| 2026-01-06 | 16.90 | $37.22 | 266800 |
| 2026-01-05 | 16.83 | $40.85 | 299806 |
| 2026-01-02 | 16.98 | $39.21 | 318900 |
| 2025-12-31 | 17.29 | $41.14 | 332600 |
| 2025-12-30 | 18.04 | $41.39 | 251500 |
| 2025-12-29 | 18.86 | $42.81 | 133700 |
| 2025-12-26 | 19.56 | $43.70 | 166300 |
| 2025-12-24 | 20.42 | $44.03 | 157600 |
| 2025-12-23 | 20.45 | $43.44 | 186100 |
| 2025-12-22 | 20.68 | $42.42 | 243400 |
| 2025-12-19 | 21.11 | $42.37 | 2.0M |
| 2025-12-18 | 21.04 | $44.21 | 290528 |
| 2025-12-17 | 21.06 | $43.09 | 296600 |
| 2025-12-16 | 21.08 | $42.89 | 252400 |
| 2025-12-15 | 21.28 | $42.76 | 340530 |
| 2025-12-12 | 21.24 | $42.77 | 203625 |
| 2025-12-11 | 21.55 | $41.72 | 241212 |
| 2025-12-10 | 21.87 | $41.21 | 234441 |
| 2025-12-09 | 22.49 | $41.59 | 180014 |
| 2025-12-08 | 23.13 | $40.72 | 205800 |
| 2025-12-05 | 23.82 | $40.29 | 211510 |
| 2025-12-04 | 24.55 | $40.88 | 172054 |
| 2025-12-03 | 25.16 | $41.16 | 385448 |
| 2025-12-02 | 25.81 | $39.01 | 348600 |
| 2025-12-01 | 27.07 | $38.96 | 710934 |
| 2025-11-28 | 28.40 | $43.57 | 222839 |
| 2025-11-26 | 28.29 | $43.79 | 179800 |
| 2025-11-25 | 27.65 | $44.28 | 236013 |
| 2025-11-24 | 27.00 | $44.38 | 415532 |
| 2025-11-21 | 26.31 | $43.66 | 272400 |
| 2025-11-20 | 25.72 | $38.94 | 157100 |
| 2025-11-19 | 25.60 | $38.41 | 255628 |
| 2025-11-18 | 25.36 | $39.12 | 244200 |
| 2025-11-17 | 25.19 | $39.93 | 449700 |
| 2025-11-14 | 24.76 | $37.00 | 117100 |
| 2025-11-13 | 25.11 | $35.88 | 207200 |
| 2025-11-12 | 25.81 | $36.58 | 246244 |
| 2025-11-11 | 26.22 | $36.46 | 141317 |
| 2025-11-10 | 26.89 | $35.77 | 160900 |
| 2025-11-07 | 27.69 | $34.71 | 225300 |
| 2025-11-06 | 28.84 | $34.40 | 273500 |
| 2025-11-05 | 29.83 | $35.08 | 240700 |
| 2025-11-04 | 30.87 | $35.64 | 199800 |
| 2025-11-03 | 31.54 | $36.06 | 158127 |
| 2025-10-31 | 32.05 | $38.21 | 135643 |
| 2025-10-30 | 31.71 | $38.01 | 118800 |
| 2025-10-29 | 31.48 | $37.52 | 130001 |
| 2025-10-28 | 31.24 | $39.45 | 288100 |
| 2025-10-27 | 30.56 | $38.33 | 169700 |
| 2025-10-24 | 29.86 | $39.21 | 519012 |
| 2025-10-23 | 28.59 | $39.60 | 193535 |
| 2025-10-22 | 27.19 | $38.90 | 580600 |
| 2025-10-21 | 25.73 | $42.50 | 1.3M |
| 2025-10-20 | 24.20 | $32.20 | 222500 |
| 2025-10-17 | 24.06 | $31.93 | 277728 |
| 2025-10-16 | 23.80 | $32.72 | 507932 |
| 2025-10-15 | 23.54 | $30.91 | 340000 |
| 2025-10-14 | 23.82 | $29.94 | 128031 |
| 2025-10-13 | 24.53 | $29.31 | 405200 |
| 2025-10-10 | 25.28 | $29.42 | 501363 |
| 2025-10-09 | 26.31 | $28.35 | 538400 |
| 2025-10-08 | 27.49 | $28.50 | 431900 |
| 2025-10-07 | 28.11 | $28.61 | 153200 |
| 2025-10-06 | 28.56 | $29.25 | 254500 |
| 2025-10-03 | 28.57 | $30.01 | 212035 |
| 2025-10-02 | 28.49 | $29.30 | 165301 |
| 2025-10-01 | 28.60 | $28.47 | 204500 |
| 2025-09-30 | 28.25 | $29.41 | 225100 |
| 2025-09-29 | 27.87 | $29.52 | 532500 |
| 2025-09-26 | 26.85 | $28.94 | 214500 |
| 2025-09-25 | 26.05 | $27.50 | 183029 |
| 2025-09-24 | 25.42 | $27.08 | 564535 |
| 2025-09-23 | 24.89 | $26.73 | 356700 |
| 2025-09-22 | 24.35 | $25.89 | 304300 |
| 2025-09-19 | 24.07 | $23.14 | 493000 |
| 2025-09-18 | 24.42 | $23.23 | 362100 |
| 2025-09-17 | 24.89 | $22.22 | 261300 |
| 2025-09-16 | 25.38 | $23.27 | 169047 |
| 2025-09-15 | 26.21 | $22.31 | 102600 |
| 2025-09-12 | 27.29 | $22.83 | 180300 |
| 2025-09-11 | 28.09 | $23.80 | 131408 |
| 2025-09-10 | 28.61 | $23.47 | 360000 |
| 2025-09-09 | 29.16 | $24.50 | 442847 |
| 2025-09-08 | 29.85 | $21.62 | 499300 |
| 2025-09-05 | 30.92 | $24.00 | 323100 |
| 2025-09-04 | 31.71 | $23.06 | 249267 |
| 2025-09-03 | 32.54 | $24.55 | 617701 |
| 2025-09-02 | 32.22 | $25.39 | 178700 |
| 2025-08-29 | 32.13 | $24.62 | 103300 |
| 2025-08-28 | 31.39 | $25.72 | 171112 |
| 2025-08-27 | 30.14 | $25.13 | 174633 |
| 2025-08-26 | 28.94 | $25.22 | 159000 |
| 2025-08-25 | 27.75 | $24.06 | 135453 |
| 2025-08-22 | 26.66 | $24.39 | 184724 |
| 2025-08-21 | 25.51 | $23.74 | 152369 |
| 2025-08-20 | 24.56 | $22.77 | 430100 |
| 2025-08-19 | 23.45 | $21.48 | 152700 |
| 2025-08-18 | 22.91 | $21.39 | 334525 |
| 2025-08-15 | 22.33 | $20.82 | 260200 |
| 2025-08-14 | 21.97 | $20.91 | 172300 |
| 2025-08-13 | 21.51 | $20.91 | 175400 |
| 2025-08-12 | 20.96 | $20.99 | 421022 |
| 2025-08-11 | 20.39 | $20.03 | 165500 |
| 2025-08-08 | 20.26 | $17.67 | 165142 |
| 2025-08-07 | 20.96 | $17.28 | 122800 |
| 2025-08-06 | 21.69 | $16.98 | 152725 |
| 2025-08-05 | 22.47 | $17.53 | 107700 |
| 2025-08-04 | 23.14 | $17.12 | 79600 |
| 2025-08-01 | 24.21 | $16.92 | 122700 |
| 2025-07-31 | 25.35 | $16.76 | 89903 |
| 2025-07-30 | 26.51 | $17.75 | 163142 |
| 2025-07-29 | 27.24 | $18.33 | 42900 |
| 2025-07-28 | 27.80 | $19.85 | 140500 |
| 2025-07-25 | 28.19 | $19.10 | 70231 |
| 2025-07-24 | 28.79 | $19.14 | 93245 |
| 2025-07-23 | 29.43 | $19.77 | 155900 |
| 2025-07-22 | 29.60 | $19.02 | 117000 |
| 2025-07-21 | 29.93 | $17.44 | 102400 |
| 2025-07-18 | 30.85 | $16.74 | 395731 |
| 2025-07-17 | 31.76 | $18.33 | 170319 |
| 2025-07-16 | 32.02 | $18.49 | 273300 |
| 2025-07-15 | 32.61 | $18.53 | 98400 |
| 2025-07-14 | 33.01 | $19.94 | 122631 |
| 2025-07-11 | 32.83 | $20.43 | 51638 |
| 2025-07-10 | 32.30 | $20.94 | 81041 |
| 2025-07-09 | 31.75 | $20.93 | 169229 |
| 2025-07-08 | 30.66 | $21.57 | 148734 |
| 2025-07-07 | 29.55 | $20.96 | 201800 |
| 2025-07-03 | 28.47 | $21.19 | 122736 |
| 2025-07-02 | 27.33 | $20.87 | 440127 |
| 2025-07-01 | 26.13 | $18.16 | 177449 |
| 2025-06-30 | 25.61 | $17.35 | 239908 |
| 2025-06-27 | 25.24 | $15.84 | 2.2M |
| 2025-06-26 | 25.48 | $14.83 | 213600 |
| 2025-06-25 | 25.74 | $14.97 | 151500 |
| 2025-06-24 | 25.97 | $16.04 | 119445 |
| 2025-06-23 | 26.20 | $14.10 | 113930 |
| 2025-06-20 | 27.01 | $14.49 | 144800 |
| 2025-06-18 | 27.59 | $14.73 | 87900 |
| 2025-06-17 | 28.39 | $13.85 | 117600 |
| 2025-06-16 | 29.28 | $14.31 | 145400 |
| 2025-06-13 | 30.16 | $16.38 | 101012 |
| 2025-06-12 | 29.67 | $16.99 | 104800 |
| 2025-06-11 | 28.84 | $17.26 | 83200 |
| 2025-06-10 | 27.67 | $18.26 | 120213 |
| 2025-06-09 | 26.54 | $16.46 | 149915 |
| 2025-06-06 | 25.58 | $17.22 | 168000 |
| 2025-06-05 | 24.47 | $16.03 | 296600 |
| 2025-06-04 | 23.63 | $15.80 | 202420 |
| 2025-06-03 | 22.74 | $14.48 | 111600 |
| 2025-06-02 | 22.09 | $13.97 | 64500 |
| 2025-05-30 | 21.75 | $13.69 | 73700 |
| 2025-05-29 | 21.39 | $14.11 | 127100 |
| 2025-05-28 | 21.02 | $12.73 | 101000 |
| 2025-05-27 | 21.03 | $13.08 | 103700 |
| 2025-05-23 | 21.05 | $12.72 | 109600 |
| 2025-05-22 | 21.36 | $13.01 | 146118 |
| 2025-05-21 | 21.56 | $13.50 | 111041 |
| 2025-05-20 | 21.57 | $14.01 | 148241 |
| 2025-05-19 | 21.40 | $14.51 | 75111 |
| 2025-05-16 | 21.23 | $13.43 | 190842 |
| 2025-05-15 | 20.89 | $13.44 | 113380 |
| 2025-05-14 | 20.70 | $12.00 | 406200 |
| 2025-05-13 | 20.80 | $12.83 | 178808 |
| 2025-05-12 | 20.63 | $12.90 | 143800 |
| 2025-05-09 | 20.45 | $12.32 | 122102 |
| 2025-05-08 | 20.34 | $12.57 | 70824 |
| 2025-05-07 | 20.16 | $12.88 | 186200 |
| 2025-05-06 | 19.85 | $12.76 | 152055 |
| 2025-05-05 | 19.67 | $12.79 | 93600 |
| 2025-05-02 | 19.40 | $13.58 | 221600 |
| 2025-05-01 | 18.83 | $12.90 | 245615 |
| 2025-04-30 | 18.60 | $12.03 | 85000 |
| 2025-04-29 | 18.37 | $12.04 | 145500 |
| 2025-04-28 | 18.31 | $12.04 | 88535 |
| 2025-04-25 | 18.03 | $12.14 | 72100 |
| 2025-04-24 | 17.73 | $12.60 | 81843 |
| 2025-04-23 | 17.18 | $13.09 | 104320 |
| 2025-04-22 | 16.58 | $11.93 | 98930 |
| 2025-04-21 | 16.22 | $11.30 | 97910 |
| 2025-04-17 | 15.87 | $11.07 | 186207 |
| 2025-04-16 | 15.60 | $10.00 | 138000 |
| 2025-04-15 | 15.55 | $9.52 | 129800 |
| 2025-04-14 | 15.67 | $8.91 | 132838 |
| 2025-04-11 | 15.95 | $7.87 | 130900 |
| 2025-04-10 | 16.45 | $7.66 | 148635 |
| 2025-04-09 | 16.87 | $8.88 | 187134 |
| 2025-04-08 | 17.27 | $8.95 | 213300 |
| 2025-04-07 | 17.46 | $9.73 | 123700 |
| 2025-04-04 | 17.82 | $9.97 | 200800 |
| 2025-04-03 | 17.95 | $11.61 | 209800 |
| 2025-04-02 | 17.72 | $11.83 | 292800 |
| 2025-04-01 | 17.62 | $10.16 | 248530 |
| 2025-03-31 | 17.89 | $10.46 | 143838 |
| 2025-03-28 | 17.94 | $11.56 | 95800 |
| 2025-03-27 | 17.71 | $11.98 | 165100 |
| 2025-03-26 | 17.40 | $12.04 | 308827 |
| 2025-03-25 | 16.96 | $12.93 | 217809 |
| 2025-03-24 | 16.54 | $12.10 | 253000 |
| 2025-03-21 | 16.10 | $13.69 | 984035 |
| 2025-03-20 | 15.47 | $13.88 | 233909 |
| 2025-03-19 | 14.42 | $13.88 | 245400 |
| 2025-03-18 | 13.29 | $14.33 | 152804 |
| 2025-03-17 | 12.01 | $14.89 | 215400 |
| 2025-03-14 | 10.61 | $14.98 | 93600 |
| 2025-03-13 | 9.00 | $17.10 | 61700 |
| 2025-03-12 | 6.95 | $17.11 | 119716 |
| 2025-03-11 | 4.83 | $16.25 | 218800 |
| 2025-03-10 | 2.60 | $14.90 | 305100 |
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