Is Smartstop Self Storage REIT Inc (SMA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Smartstop Self Storage REIT Inc (SMA) research center and poll results.
NYSE : SMA
Smartstop Self Storage REIT Inc — Technical Indicators
$34.3 USD
-$0.06 (-0.17%)
- Volume
- 790.92K
- Average Volume
- 696.84K
- Market Capitalization
- $1.37B
- P/E Ratio
- 212.25
- Dividend Yield
- 4.66%
- Price Target
- $36.00
- Year High
- $39.77
- Year Low
- $29.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $6.89
- Current Ratio
- $0.48
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.30
2026-07-22
Close Price
$34.30
Vol: 790915
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.89
Average
33.90
Maximum
37.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.30 | $34.30 | 790915 |
| 2026-07-21 | 33.21 | $34.36 | 1.3M |
| 2026-07-20 | 33.11 | $33.75 | 822000 |
| 2026-07-17 | 33.06 | $34.29 | 1.1M |
| 2026-07-16 | 32.94 | $35.00 | 2.3M |
| 2026-07-15 | 32.79 | $33.13 | 430000 |
| 2026-07-14 | 32.74 | $33.19 | 313207 |
| 2026-07-13 | 32.69 | $33.15 | 343447 |
| 2026-07-10 | 32.66 | $32.99 | 278922 |
| 2026-07-09 | 32.65 | $32.52 | 353537 |
| 2026-07-08 | 32.66 | $32.55 | 881500 |
| 2026-07-07 | 32.62 | $32.54 | 518100 |
| 2026-07-06 | 32.53 | $32.80 | 485532 |
| 2026-07-02 | 32.43 | $33.67 | 882400 |
| 2026-07-01 | 32.26 | $33.28 | 680830 |
| 2026-06-30 | 32.13 | $32.50 | 976900 |
| 2026-06-29 | 32.04 | $32.88 | 659000 |
| 2026-06-26 | 31.96 | $33.44 | 2.0M |
| 2026-06-25 | 31.87 | $32.78 | 499800 |
| 2026-06-24 | 31.79 | $32.85 | 575213 |
| 2026-06-23 | 31.70 | $32.53 | 554200 |
| 2026-06-22 | 31.63 | $32.38 | 595828 |
| 2026-06-18 | 31.55 | $32.68 | 840722 |
| 2026-06-17 | 31.46 | $31.91 | 656532 |
| 2026-06-16 | 31.34 | $31.95 | 370444 |
| 2026-06-15 | 31.24 | $32.25 | 516632 |
| 2026-06-12 | 31.11 | $32.24 | 424143 |
| 2026-06-11 | 31.04 | $32.41 | 754900 |
| 2026-06-10 | 30.96 | $32.89 | 1.0M |
| 2026-06-09 | 30.90 | $32.65 | 622703 |
| 2026-06-08 | 30.89 | $31.67 | 570237 |
| 2026-06-05 | 30.93 | $30.91 | 987900 |
| 2026-06-04 | 31.06 | $30.76 | 854921 |
| 2026-06-03 | 31.13 | $30.28 | 613435 |
| 2026-06-02 | 31.16 | $30.71 | 534448 |
| 2026-06-01 | 31.15 | $30.68 | 489208 |
| 2026-05-29 | 31.18 | $31.25 | 1.2M |
| 2026-05-28 | 31.19 | $31.53 | 749046 |
| 2026-05-27 | 31.19 | $31.34 | 812035 |
| 2026-05-26 | 31.23 | $31.03 | 506341 |
| 2026-05-22 | 31.27 | $30.98 | 573121 |
| 2026-05-21 | 31.34 | $30.87 | 561945 |
| 2026-05-20 | 31.42 | $30.82 | 783948 |
| 2026-05-19 | 31.47 | $29.63 | 434144 |
| 2026-05-18 | 31.64 | $29.92 | 540714 |
| 2026-05-15 | 31.81 | $29.64 | 669334 |
| 2026-05-14 | 31.99 | $30.76 | 941900 |
| 2026-05-13 | 32.06 | $30.91 | 385926 |
| 2026-05-12 | 32.11 | $31.75 | 469300 |
| 2026-05-11 | 32.13 | $32.33 | 354600 |
| 2026-05-08 | 32.10 | $32.56 | 774508 |
| 2026-05-07 | 32.08 | $33.48 | 1.1M |
| 2026-05-06 | 31.99 | $32.09 | 798300 |
| 2026-05-05 | 31.96 | $31.00 | 673500 |
| 2026-05-04 | 31.92 | $30.38 | 643600 |
| 2026-05-01 | 31.92 | $31.34 | 678000 |
| 2026-04-30 | 31.90 | $31.48 | 861011 |
| 2026-04-29 | 31.85 | $31.56 | 544700 |
| 2026-04-28 | 31.78 | $32.05 | 542312 |
| 2026-04-27 | 31.67 | $31.79 | 631100 |
| 2026-04-24 | 31.58 | $32.46 | 410344 |
| 2026-04-23 | 31.46 | $32.49 | 596300 |
| 2026-04-22 | 31.36 | $31.85 | 714500 |
| 2026-04-21 | 31.31 | $32.89 | 607700 |
| 2026-04-20 | 31.22 | $33.39 | 397600 |
| 2026-04-17 | 31.07 | $33.19 | 743025 |
| 2026-04-16 | 31.00 | $32.22 | 829600 |
| 2026-04-15 | 30.99 | $31.80 | 815600 |
| 2026-04-14 | 31.05 | $32.32 | 580400 |
| 2026-04-13 | 31.07 | $31.74 | 476100 |
| 2026-04-10 | 31.07 | $31.98 | 392508 |
| 2026-04-09 | 31.04 | $31.86 | 487829 |
| 2026-04-08 | 31.05 | $31.45 | 653630 |
| 2026-04-07 | 31.08 | $30.25 | 380028 |
| 2026-04-06 | 31.16 | $30.36 | 552517 |
| 2026-04-02 | 31.24 | $30.89 | 573900 |
| 2026-04-01 | 31.32 | $30.43 | 526109 |
| 2026-03-31 | 31.44 | $30.28 | 2.0M |
| 2026-03-30 | 31.55 | $29.78 | 690539 |
| 2026-03-27 | 31.74 | $30.01 | 671730 |
| 2026-03-26 | 31.91 | $30.01 | 943810 |
| 2026-03-25 | 32.06 | $30.58 | 552339 |
| 2026-03-24 | 32.17 | $30.70 | 733735 |
| 2026-03-23 | 32.31 | $31.24 | 750000 |
| 2026-03-20 | 32.49 | $30.31 | 6.4M |
| 2026-03-19 | 32.72 | $31.78 | 695100 |
| 2026-03-18 | 32.81 | $31.99 | 1.2M |
| 2026-03-17 | 32.88 | $33.04 | 1.3M |
| 2026-03-16 | 32.94 | $32.62 | 1.8M |
| 2026-03-13 | 32.96 | $31.75 | 952037 |
| 2026-03-12 | 32.97 | $31.48 | 813500 |
| 2026-03-11 | 33.03 | $31.96 | 1.2M |
| 2026-03-10 | 33.06 | $32.21 | 1.1M |
| 2026-03-09 | 33.05 | $31.86 | 1.0M |
| 2026-03-06 | 33.06 | $31.81 | 974500 |
| 2026-03-05 | 33.06 | $32.48 | 705647 |
| 2026-03-04 | 33.07 | $32.81 | 906800 |
| 2026-03-03 | 33.00 | $32.49 | 1.2M |
| 2026-03-02 | 32.94 | $33.66 | 836100 |
| 2026-02-27 | 32.83 | $33.35 | 3.0M |
| 2026-02-26 | 32.74 | $33.00 | 1.4M |
| 2026-02-25 | 32.65 | $32.93 | 775236 |
| 2026-02-24 | 32.58 | $33.37 | 1.1M |
| 2026-02-23 | 32.50 | $34.92 | 1.4M |
| 2026-02-20 | 32.35 | $34.85 | 750472 |
| 2026-02-19 | 32.21 | $33.57 | 666229 |
| 2026-02-18 | 32.15 | $33.47 | 586948 |
| 2026-02-17 | 32.09 | $34.28 | 690313 |
| 2026-02-13 | 32.06 | $32.85 | 608219 |
| 2026-02-12 | 32.11 | $32.08 | 739233 |
| 2026-02-11 | 32.16 | $32.60 | 391437 |
| 2026-02-10 | 32.14 | $32.54 | 329143 |
| 2026-02-09 | 32.14 | $32.13 | 259900 |
| 2026-02-06 | 32.14 | $32.06 | 540000 |
| 2026-02-05 | 32.12 | $31.75 | 1.1M |
| 2026-02-04 | 32.10 | $32.64 | 740317 |
| 2026-02-03 | 32.06 | $31.54 | 716306 |
| 2026-02-02 | 32.03 | $31.30 | 632116 |
| 2026-01-30 | 32.00 | $31.44 | 465200 |
| 2026-01-29 | 31.98 | $31.45 | 827530 |
| 2026-01-28 | 31.97 | $31.14 | 473634 |
| 2026-01-27 | 31.98 | $31.67 | 649700 |
| 2026-01-26 | 31.97 | $31.63 | 602910 |
| 2026-01-23 | 31.97 | $31.92 | 612000 |
| 2026-01-22 | 31.93 | $32.08 | 733800 |
| 2026-01-21 | 31.92 | $32.33 | 1.3M |
| 2026-01-20 | 31.87 | $32.36 | 912461 |
| 2026-01-16 | 31.83 | $33.64 | 420546 |
| 2026-01-15 | 31.76 | $33.87 | 534139 |
| 2026-01-14 | 31.67 | $33.07 | 555414 |
| 2026-01-13 | 31.63 | $32.29 | 605926 |
| 2026-01-12 | 31.66 | $32.47 | 466500 |
| 2026-01-09 | 31.69 | $32.22 | 1.1M |
| 2026-01-08 | 31.72 | $31.66 | 1.1M |
| 2026-01-07 | 31.76 | $31.28 | 1.5M |
| 2026-01-06 | 31.86 | $31.88 | 1.0M |
| 2026-01-05 | 31.91 | $30.89 | 858743 |
| 2026-01-02 | 32.00 | $30.76 | 462400 |
| 2025-12-31 | 32.11 | $30.94 | 559200 |
| 2025-12-30 | 32.20 | $31.38 | 365900 |
| 2025-12-29 | 32.25 | $31.25 | 313000 |
| 2025-12-26 | 32.32 | $31.52 | 380000 |
| 2025-12-24 | 32.38 | $31.57 | 213700 |
| 2025-12-23 | 32.40 | $31.23 | 481700 |
| 2025-12-22 | 32.39 | $31.70 | 559800 |
| 2025-12-19 | 32.37 | $31.38 | 3.4M |
| 2025-12-18 | 32.34 | $31.51 | 766631 |
| 2025-12-17 | 32.32 | $32.27 | 459124 |
| 2025-12-16 | 32.30 | $32.03 | 703200 |
| 2025-12-15 | 32.29 | $32.44 | 519313 |
| 2025-12-12 | 32.30 | $32.74 | 666700 |
| 2025-12-11 | 32.30 | $33.16 | 647905 |
| 2025-12-10 | 32.28 | $32.72 | 619515 |
| 2025-12-09 | 32.32 | $32.57 | 861800 |
| 2025-12-08 | 32.35 | $33.21 | 1.1M |
| 2025-12-05 | 32.40 | $32.91 | 677900 |
| 2025-12-04 | 32.46 | $32.67 | 786300 |
| 2025-12-03 | 32.55 | $33.00 | 963717 |
| 2025-12-02 | 32.61 | $32.66 | 497700 |
| 2025-12-01 | 32.70 | $32.50 | 509200 |
| 2025-11-28 | 32.79 | $32.68 | 259700 |
| 2025-11-26 | 32.91 | $32.60 | 652100 |
| 2025-11-25 | 33.08 | $31.94 | 777400 |
| 2025-11-24 | 33.35 | $31.18 | 2.6M |
| 2025-11-21 | 33.66 | $31.20 | 864113 |
| 2025-11-20 | 34.00 | $30.72 | 718300 |
| 2025-11-19 | 34.36 | $31.26 | 1.1M |
| 2025-11-18 | 34.69 | $31.80 | 620739 |
| 2025-11-17 | 34.97 | $31.82 | 458700 |
| 2025-11-14 | 35.23 | $32.71 | 573100 |
| 2025-11-13 | 35.43 | $32.68 | 691222 |
| 2025-11-12 | 35.62 | $32.78 | 877406 |
| 2025-11-11 | 35.76 | $33.47 | 556300 |
| 2025-11-10 | 35.87 | $33.24 | 456200 |
| 2025-11-07 | 35.97 | $34.15 | 843031 |
| 2025-11-06 | 36.01 | $34.13 | 829742 |
| 2025-11-05 | 36.07 | $34.49 | 701831 |
| 2025-11-04 | 36.13 | $34.16 | 686897 |
| 2025-11-03 | 36.22 | $34.44 | 725136 |
| 2025-10-31 | 36.25 | $34.35 | 794900 |
| 2025-10-30 | 36.33 | $35.00 | 606120 |
| 2025-10-29 | 36.45 | $36.10 | 976700 |
| 2025-10-28 | 36.56 | $37.25 | 1.0M |
| 2025-10-27 | 36.58 | $37.51 | 919200 |
| 2025-10-24 | 36.57 | $37.87 | 596200 |
| 2025-10-23 | 36.52 | $37.95 | 824100 |
| 2025-10-22 | 36.44 | $37.81 | 464400 |
| 2025-10-21 | 36.37 | $37.54 | 708352 |
| 2025-10-20 | 36.34 | $36.96 | 485100 |
| 2025-10-17 | 36.34 | $36.67 | 988541 |
| 2025-10-16 | 36.36 | $36.58 | 706700 |
| 2025-10-15 | 36.45 | $35.60 | 695700 |
| 2025-10-14 | 36.60 | $35.56 | 464600 |
| 2025-10-13 | 36.76 | $35.24 | 629440 |
| 2025-10-10 | 36.93 | $34.91 | 798110 |
| 2025-10-09 | 37.14 | $35.39 | 661882 |
| 2025-10-08 | 37.30 | $35.79 | 871314 |
| 2025-10-07 | 37.40 | $35.85 | 902500 |
| 2025-10-06 | 37.50 | $35.10 | 1.4M |
| 2025-10-03 | 37.62 | $35.94 | 1.4M |
| 2025-10-02 | 37.69 | $37.32 | 2.1M |
| 2025-10-01 | 37.67 | $38.42 | 764600 |
| 2025-09-30 | 37.56 | $37.64 | 1.1M |
| 2025-09-29 | 37.48 | $37.25 | 835800 |
| 2025-09-26 | 37.44 | $36.90 | 533300 |
| 2025-09-25 | 37.43 | $36.31 | 224000 |
| 2025-09-24 | 37.44 | $36.45 | 310900 |
| 2025-09-23 | 37.42 | $37.00 | 172203 |
| 2025-09-22 | 37.39 | $36.96 | 260811 |
| 2025-09-19 | 37.37 | $37.05 | 1.2M |
| 2025-09-18 | 37.31 | $38.25 | 418135 |
| 2025-09-17 | 37.18 | $38.65 | 736541 |
| 2025-09-16 | 37.00 | $38.74 | 628018 |
| 2025-09-15 | 36.79 | $38.74 | 452511 |
| 2025-09-12 | 36.60 | $38.99 | 382400 |
| 2025-09-11 | 36.39 | $38.66 | 294200 |
| 2025-09-10 | 36.22 | $37.87 | 286228 |
| 2025-09-09 | 36.05 | $37.66 | 265135 |
| 2025-09-08 | 35.86 | $37.62 | 290123 |
| 2025-09-05 | 35.68 | $37.34 | 389506 |
| 2025-09-04 | 35.54 | $36.80 | 364300 |
| 2025-09-03 | 35.45 | $36.28 | 368500 |
| 2025-09-02 | 35.40 | $36.06 | 366524 |
| 2025-08-29 | 35.34 | $36.39 | 456544 |
| 2025-08-28 | 35.26 | $36.81 | 443300 |
| 2025-08-27 | 35.12 | $36.49 | 308900 |
| 2025-08-26 | 35.07 | $36.11 | 1.1M |
| 2025-08-25 | 35.08 | $36.38 | 616909 |
| 2025-08-22 | 35.07 | $36.54 | 907622 |
| 2025-08-21 | 35.05 | $35.83 | 694827 |
| 2025-08-20 | 35.08 | $35.55 | 627623 |
| 2025-08-19 | 35.16 | $35.09 | 407615 |
| 2025-08-18 | 35.26 | $34.49 | 443246 |
| 2025-08-15 | 35.35 | $35.11 | 336400 |
| 2025-08-14 | 35.39 | $34.79 | 262200 |
| 2025-08-13 | 35.45 | $35.26 | 329700 |
| 2025-08-12 | 35.49 | $34.42 | 302900 |
| 2025-08-11 | 35.57 | $33.86 | 262900 |
| 2025-08-08 | 35.69 | $33.98 | 281702 |
| 2025-08-07 | 35.80 | $34.62 | 2.2M |
| 2025-08-06 | 35.86 | $34.92 | 483600 |
| 2025-08-05 | 35.93 | $35.24 | 765600 |
| 2025-08-04 | 35.99 | $34.96 | 433000 |
| 2025-08-01 | 36.07 | $34.80 | 768300 |
| 2025-07-31 | 36.19 | $33.88 | 778041 |
| 2025-07-30 | 36.36 | $35.63 | 360736 |
| 2025-07-29 | 36.43 | $36.29 | 608616 |
| 2025-07-28 | 36.43 | $36.16 | 514000 |
| 2025-07-25 | 36.42 | $36.21 | 228440 |
| 2025-07-24 | 36.42 | $36.38 | 294700 |
| 2025-07-23 | 36.43 | $37.15 | 406315 |
| 2025-07-22 | 36.43 | $37.06 | 538341 |
| 2025-07-21 | 36.43 | $36.26 | 284914 |
| 2025-07-18 | 36.45 | $35.97 | 318000 |
| 2025-07-17 | 36.46 | $35.94 | 350546 |
| 2025-07-16 | 36.44 | $36.15 | 651507 |
| 2025-07-15 | 36.45 | $35.89 | 442600 |
| 2025-07-14 | 36.44 | $36.38 | 480913 |
| 2025-07-11 | 36.43 | $36.13 | 578305 |
| 2025-07-10 | 36.45 | $35.71 | 1.1M |
| 2025-07-09 | 36.53 | $36.32 | 435732 |
| 2025-07-08 | 36.57 | $36.50 | 318839 |
| 2025-07-07 | 36.60 | $36.67 | 775401 |
| 2025-07-03 | 36.60 | $37.20 | 415707 |
| 2025-07-02 | 36.58 | $37.23 | 790600 |
| 2025-07-01 | 36.55 | $37.02 | 479400 |
| 2025-06-30 | 36.52 | $36.23 | 1.2M |
| 2025-06-27 | 36.54 | $36.05 | 5.7M |
| 2025-06-26 | 36.56 | $36.22 | 663934 |
| 2025-06-25 | 36.58 | $36.50 | 601742 |
| 2025-06-24 | 36.60 | $37.20 | 706300 |
| 2025-06-23 | 36.57 | $37.09 | 797500 |
| 2025-06-20 | 36.54 | $36.52 | 4.2M |
| 2025-06-18 | 36.51 | $36.31 | 933210 |
| 2025-06-17 | 36.53 | $35.48 | 692300 |
| 2025-06-16 | 36.59 | $36.28 | 539700 |
| 2025-06-13 | 36.62 | $35.69 | 261400 |
| 2025-06-12 | 36.67 | $36.23 | 331100 |
| 2025-06-11 | 36.66 | $36.58 | 355800 |
| 2025-06-10 | 36.63 | $37.27 | 282687 |
| 2025-06-09 | 36.59 | $37.21 | 959900 |
| 2025-06-06 | 36.56 | $37.00 | 515656 |
| 2025-06-05 | 36.51 | $36.66 | 601800 |
| 2025-06-04 | 36.41 | $36.75 | 592929 |
| 2025-06-03 | 36.30 | $36.67 | 448600 |
| 2025-06-02 | 36.24 | $36.55 | 435200 |
| 2025-05-30 | 36.20 | $36.54 | 396800 |
| 2025-05-29 | 36.14 | $36.50 | 339508 |
| 2025-05-28 | 36.08 | $36.57 | 441311 |
| 2025-05-27 | 35.95 | $36.85 | 373403 |
| 2025-05-23 | 35.81 | $36.60 | 256800 |
| 2025-05-22 | 35.65 | $36.54 | 496300 |
| 2025-05-21 | 35.51 | $35.88 | 245449 |
| 2025-05-20 | 35.36 | $36.65 | 293200 |
| 2025-05-19 | 35.19 | $36.77 | 258600 |
| 2025-05-16 | 35.01 | $36.96 | 293636 |
| 2025-05-15 | 34.86 | $36.67 | 308347 |
| 2025-05-14 | 34.69 | $35.94 | 423546 |
| 2025-05-13 | 34.52 | $36.00 | 396728 |
| 2025-05-12 | 34.36 | $36.53 | 299138 |
| 2025-05-09 | 34.15 | $36.56 | 558936 |
| 2025-05-08 | 33.93 | $35.97 | 582700 |
| 2025-05-07 | 33.72 | $34.74 | 499949 |
| 2025-05-06 | 33.55 | $34.60 | 435400 |
| 2025-05-05 | 33.43 | $35.42 | 314100 |
| 2025-05-02 | 33.30 | $35.80 | 442243 |
| 2025-05-01 | 33.17 | $35.32 | 403900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.35
2026-07-22
Close Price
$34.30
Vol: 790915
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.99
Average
33.91
Maximum
37.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.35 | $34.30 | 790915 |
| 2026-07-21 | 33.25 | $34.36 | 1.3M |
| 2026-07-20 | 33.13 | $33.75 | 822000 |
| 2026-07-17 | 33.07 | $34.29 | 1.1M |
| 2026-07-16 | 32.94 | $35.00 | 2.3M |
| 2026-07-15 | 32.72 | $33.13 | 430000 |
| 2026-07-14 | 32.68 | $33.19 | 313207 |
| 2026-07-13 | 32.63 | $33.15 | 343447 |
| 2026-07-10 | 32.57 | $32.99 | 278922 |
| 2026-07-09 | 32.53 | $32.52 | 353537 |
| 2026-07-08 | 32.53 | $32.55 | 881500 |
| 2026-07-07 | 32.53 | $32.54 | 518100 |
| 2026-07-06 | 32.53 | $32.80 | 485532 |
| 2026-07-02 | 32.50 | $33.67 | 882400 |
| 2026-07-01 | 32.37 | $33.28 | 680830 |
| 2026-06-30 | 32.28 | $32.50 | 976900 |
| 2026-06-29 | 32.25 | $32.88 | 659000 |
| 2026-06-26 | 32.19 | $33.44 | 2.0M |
| 2026-06-25 | 32.06 | $32.78 | 499800 |
| 2026-06-24 | 31.98 | $32.85 | 575213 |
| 2026-06-23 | 31.89 | $32.53 | 554200 |
| 2026-06-22 | 31.82 | $32.38 | 595828 |
| 2026-06-18 | 31.76 | $32.68 | 840722 |
| 2026-06-17 | 31.67 | $31.91 | 656532 |
| 2026-06-16 | 31.64 | $31.95 | 370444 |
| 2026-06-15 | 31.61 | $32.25 | 516632 |
| 2026-06-12 | 31.54 | $32.24 | 424143 |
| 2026-06-11 | 31.47 | $32.41 | 754900 |
| 2026-06-10 | 31.37 | $32.89 | 1.0M |
| 2026-06-09 | 31.21 | $32.65 | 622703 |
| 2026-06-08 | 31.05 | $31.67 | 570237 |
| 2026-06-05 | 30.99 | $30.91 | 987900 |
| 2026-06-04 | 31.00 | $30.76 | 854921 |
| 2026-06-03 | 31.02 | $30.28 | 613435 |
| 2026-06-02 | 31.10 | $30.71 | 534448 |
| 2026-06-01 | 31.14 | $30.68 | 489208 |
| 2026-05-29 | 31.19 | $31.25 | 1.2M |
| 2026-05-28 | 31.18 | $31.53 | 749046 |
| 2026-05-27 | 31.15 | $31.34 | 812035 |
| 2026-05-26 | 31.13 | $31.03 | 506341 |
| 2026-05-22 | 31.14 | $30.98 | 573121 |
| 2026-05-21 | 31.15 | $30.87 | 561945 |
| 2026-05-20 | 31.18 | $30.82 | 783948 |
| 2026-05-19 | 31.22 | $29.63 | 434144 |
| 2026-05-18 | 31.39 | $29.92 | 540714 |
| 2026-05-15 | 31.54 | $29.64 | 669334 |
| 2026-05-14 | 31.74 | $30.76 | 941900 |
| 2026-05-13 | 31.84 | $30.91 | 385926 |
| 2026-05-12 | 31.94 | $31.75 | 469300 |
| 2026-05-11 | 31.96 | $32.33 | 354600 |
| 2026-05-08 | 31.92 | $32.56 | 774508 |
| 2026-05-07 | 31.86 | $33.48 | 1.1M |
| 2026-05-06 | 31.69 | $32.09 | 798300 |
| 2026-05-05 | 31.64 | $31.00 | 673500 |
| 2026-05-04 | 31.71 | $30.38 | 643600 |
| 2026-05-01 | 31.85 | $31.34 | 678000 |
| 2026-04-30 | 31.90 | $31.48 | 861011 |
| 2026-04-29 | 31.95 | $31.56 | 544700 |
| 2026-04-28 | 31.99 | $32.05 | 542312 |
| 2026-04-27 | 31.98 | $31.79 | 631100 |
| 2026-04-24 | 32.00 | $32.46 | 410344 |
| 2026-04-23 | 31.96 | $32.49 | 596300 |
| 2026-04-22 | 31.90 | $31.85 | 714500 |
| 2026-04-21 | 31.91 | $32.89 | 607700 |
| 2026-04-20 | 31.80 | $33.39 | 397600 |
| 2026-04-17 | 31.63 | $33.19 | 743025 |
| 2026-04-16 | 31.47 | $32.22 | 829600 |
| 2026-04-15 | 31.39 | $31.80 | 815600 |
| 2026-04-14 | 31.35 | $32.32 | 580400 |
| 2026-04-13 | 31.25 | $31.74 | 476100 |
| 2026-04-10 | 31.20 | $31.98 | 392508 |
| 2026-04-09 | 31.11 | $31.86 | 487829 |
| 2026-04-08 | 31.03 | $31.45 | 653630 |
| 2026-04-07 | 30.99 | $30.25 | 380028 |
| 2026-04-06 | 31.07 | $30.36 | 552517 |
| 2026-04-02 | 31.14 | $30.89 | 573900 |
| 2026-04-01 | 31.17 | $30.43 | 526109 |
| 2026-03-31 | 31.25 | $30.28 | 2.0M |
| 2026-03-30 | 31.35 | $29.78 | 690539 |
| 2026-03-27 | 31.51 | $30.01 | 671730 |
| 2026-03-26 | 31.67 | $30.01 | 943810 |
| 2026-03-25 | 31.85 | $30.58 | 552339 |
| 2026-03-24 | 31.98 | $30.70 | 733735 |
| 2026-03-23 | 32.11 | $31.24 | 750000 |
| 2026-03-20 | 32.21 | $30.31 | 6.4M |
| 2026-03-19 | 32.41 | $31.78 | 695100 |
| 2026-03-18 | 32.47 | $31.99 | 1.2M |
| 2026-03-17 | 32.52 | $33.04 | 1.3M |
| 2026-03-16 | 32.47 | $32.62 | 1.8M |
| 2026-03-13 | 32.45 | $31.75 | 952037 |
| 2026-03-12 | 32.53 | $31.48 | 813500 |
| 2026-03-11 | 32.64 | $31.96 | 1.2M |
| 2026-03-10 | 32.71 | $32.21 | 1.1M |
| 2026-03-09 | 32.76 | $31.86 | 1.0M |
| 2026-03-06 | 32.86 | $31.81 | 974500 |
| 2026-03-05 | 32.97 | $32.48 | 705647 |
| 2026-03-04 | 33.02 | $32.81 | 906800 |
| 2026-03-03 | 33.04 | $32.49 | 1.2M |
| 2026-03-02 | 33.10 | $33.66 | 836100 |
| 2026-02-27 | 33.04 | $33.35 | 3.0M |
| 2026-02-26 | 33.00 | $33.00 | 1.4M |
| 2026-02-25 | 33.00 | $32.93 | 775236 |
| 2026-02-24 | 33.01 | $33.37 | 1.1M |
| 2026-02-23 | 32.97 | $34.92 | 1.4M |
| 2026-02-20 | 32.77 | $34.85 | 750472 |
| 2026-02-19 | 32.55 | $33.57 | 666229 |
| 2026-02-18 | 32.44 | $33.47 | 586948 |
| 2026-02-17 | 32.33 | $34.28 | 690313 |
| 2026-02-13 | 32.13 | $32.85 | 608219 |
| 2026-02-12 | 32.05 | $32.08 | 739233 |
| 2026-02-11 | 32.05 | $32.60 | 391437 |
| 2026-02-10 | 31.99 | $32.54 | 329143 |
| 2026-02-09 | 31.94 | $32.13 | 259900 |
| 2026-02-06 | 31.92 | $32.06 | 540000 |
| 2026-02-05 | 31.90 | $31.75 | 1.1M |
| 2026-02-04 | 31.92 | $32.64 | 740317 |
| 2026-02-03 | 31.84 | $31.54 | 716306 |
| 2026-02-02 | 31.87 | $31.30 | 632116 |
| 2026-01-30 | 31.93 | $31.44 | 465200 |
| 2026-01-29 | 31.98 | $31.45 | 827530 |
| 2026-01-28 | 32.04 | $31.14 | 473634 |
| 2026-01-27 | 32.14 | $31.67 | 649700 |
| 2026-01-26 | 32.18 | $31.63 | 602910 |
| 2026-01-23 | 32.24 | $31.92 | 612000 |
| 2026-01-22 | 32.28 | $32.08 | 733800 |
| 2026-01-21 | 32.30 | $32.33 | 1.3M |
| 2026-01-20 | 32.29 | $32.36 | 912461 |
| 2026-01-16 | 32.29 | $33.64 | 420546 |
| 2026-01-15 | 32.14 | $33.87 | 534139 |
| 2026-01-14 | 31.96 | $33.07 | 555414 |
| 2026-01-13 | 31.85 | $32.29 | 605926 |
| 2026-01-12 | 31.80 | $32.47 | 466500 |
| 2026-01-09 | 31.73 | $32.22 | 1.1M |
| 2026-01-08 | 31.68 | $31.66 | 1.1M |
| 2026-01-07 | 31.68 | $31.28 | 1.5M |
| 2026-01-06 | 31.72 | $31.88 | 1.0M |
| 2026-01-05 | 31.71 | $30.89 | 858743 |
| 2026-01-02 | 31.79 | $30.76 | 462400 |
| 2025-12-31 | 31.90 | $30.94 | 559200 |
| 2025-12-30 | 32.00 | $31.38 | 365900 |
| 2025-12-29 | 32.07 | $31.25 | 313000 |
| 2025-12-26 | 32.15 | $31.52 | 380000 |
| 2025-12-24 | 32.22 | $31.57 | 213700 |
| 2025-12-23 | 32.29 | $31.23 | 481700 |
| 2025-12-22 | 32.40 | $31.70 | 559800 |
| 2025-12-19 | 32.47 | $31.38 | 3.4M |
| 2025-12-18 | 32.59 | $31.51 | 766631 |
| 2025-12-17 | 32.70 | $32.27 | 459124 |
| 2025-12-16 | 32.74 | $32.03 | 703200 |
| 2025-12-15 | 32.82 | $32.44 | 519313 |
| 2025-12-12 | 32.86 | $32.74 | 666700 |
| 2025-12-11 | 32.87 | $33.16 | 647905 |
| 2025-12-10 | 32.84 | $32.72 | 619515 |
| 2025-12-09 | 32.86 | $32.57 | 861800 |
| 2025-12-08 | 32.89 | $33.21 | 1.1M |
| 2025-12-05 | 32.85 | $32.91 | 677900 |
| 2025-12-04 | 32.85 | $32.67 | 786300 |
| 2025-12-03 | 32.86 | $33.00 | 963717 |
| 2025-12-02 | 32.85 | $32.66 | 497700 |
| 2025-12-01 | 32.87 | $32.50 | 509200 |
| 2025-11-28 | 32.91 | $32.68 | 259700 |
| 2025-11-26 | 32.93 | $32.60 | 652100 |
| 2025-11-25 | 32.97 | $31.94 | 777400 |
| 2025-11-24 | 33.08 | $31.18 | 2.6M |
| 2025-11-21 | 33.27 | $31.20 | 864113 |
| 2025-11-20 | 33.49 | $30.72 | 718300 |
| 2025-11-19 | 33.78 | $31.26 | 1.1M |
| 2025-11-18 | 34.05 | $31.80 | 620739 |
| 2025-11-17 | 34.29 | $31.82 | 458700 |
| 2025-11-14 | 34.55 | $32.71 | 573100 |
| 2025-11-13 | 34.74 | $32.68 | 691222 |
| 2025-11-12 | 34.96 | $32.78 | 877406 |
| 2025-11-11 | 35.19 | $33.47 | 556300 |
| 2025-11-10 | 35.37 | $33.24 | 456200 |
| 2025-11-07 | 35.59 | $34.15 | 843031 |
| 2025-11-06 | 35.74 | $34.13 | 829742 |
| 2025-11-05 | 35.91 | $34.49 | 701831 |
| 2025-11-04 | 36.06 | $34.16 | 686897 |
| 2025-11-03 | 36.26 | $34.44 | 725136 |
| 2025-10-31 | 36.46 | $34.35 | 794900 |
| 2025-10-30 | 36.68 | $35.00 | 606120 |
| 2025-10-29 | 36.85 | $36.10 | 976700 |
| 2025-10-28 | 36.93 | $37.25 | 1.0M |
| 2025-10-27 | 36.90 | $37.51 | 919200 |
| 2025-10-24 | 36.84 | $37.87 | 596200 |
| 2025-10-23 | 36.73 | $37.95 | 824100 |
| 2025-10-22 | 36.60 | $37.81 | 464400 |
| 2025-10-21 | 36.47 | $37.54 | 708352 |
| 2025-10-20 | 36.36 | $36.96 | 485100 |
| 2025-10-17 | 36.29 | $36.67 | 988541 |
| 2025-10-16 | 36.25 | $36.58 | 706700 |
| 2025-10-15 | 36.22 | $35.60 | 695700 |
| 2025-10-14 | 36.28 | $35.56 | 464600 |
| 2025-10-13 | 36.36 | $35.24 | 629440 |
| 2025-10-10 | 36.48 | $34.91 | 798110 |
| 2025-10-09 | 36.64 | $35.39 | 661882 |
| 2025-10-08 | 36.78 | $35.79 | 871314 |
| 2025-10-07 | 36.88 | $35.85 | 902500 |
| 2025-10-06 | 36.99 | $35.10 | 1.4M |
| 2025-10-03 | 37.19 | $35.94 | 1.4M |
| 2025-10-02 | 37.32 | $37.32 | 2.1M |
| 2025-10-01 | 37.32 | $38.42 | 764600 |
| 2025-09-30 | 37.20 | $37.64 | 1.1M |
| 2025-09-29 | 37.16 | $37.25 | 835800 |
| 2025-09-26 | 37.15 | $36.90 | 533300 |
| 2025-09-25 | 37.17 | $36.31 | 224000 |
| 2025-09-24 | 37.26 | $36.45 | 310900 |
| 2025-09-23 | 37.35 | $37.00 | 172203 |
| 2025-09-22 | 37.38 | $36.96 | 260811 |
| 2025-09-19 | 37.43 | $37.05 | 1.2M |
| 2025-09-18 | 37.47 | $38.25 | 418135 |
| 2025-09-17 | 37.39 | $38.65 | 736541 |
| 2025-09-16 | 37.25 | $38.74 | 628018 |
| 2025-09-15 | 37.10 | $38.74 | 452511 |
| 2025-09-12 | 36.93 | $38.99 | 382400 |
| 2025-09-11 | 36.71 | $38.66 | 294200 |
| 2025-09-10 | 36.50 | $37.87 | 286228 |
| 2025-09-09 | 36.36 | $37.66 | 265135 |
| 2025-09-08 | 36.22 | $37.62 | 290123 |
| 2025-09-05 | 36.07 | $37.34 | 389506 |
| 2025-09-04 | 35.94 | $36.80 | 364300 |
| 2025-09-03 | 35.85 | $36.28 | 368500 |
| 2025-09-02 | 35.80 | $36.06 | 366524 |
| 2025-08-29 | 35.78 | $36.39 | 456544 |
| 2025-08-28 | 35.71 | $36.81 | 443300 |
| 2025-08-27 | 35.60 | $36.49 | 308900 |
| 2025-08-26 | 35.50 | $36.11 | 1.1M |
| 2025-08-25 | 35.44 | $36.38 | 616909 |
| 2025-08-22 | 35.34 | $36.54 | 907622 |
| 2025-08-21 | 35.22 | $35.83 | 694827 |
| 2025-08-20 | 35.15 | $35.55 | 627623 |
| 2025-08-19 | 35.11 | $35.09 | 407615 |
| 2025-08-18 | 35.11 | $34.49 | 443246 |
| 2025-08-15 | 35.18 | $35.11 | 336400 |
| 2025-08-14 | 35.18 | $34.79 | 262200 |
| 2025-08-13 | 35.22 | $35.26 | 329700 |
| 2025-08-12 | 35.22 | $34.42 | 302900 |
| 2025-08-11 | 35.30 | $33.86 | 262900 |
| 2025-08-08 | 35.46 | $33.98 | 281702 |
| 2025-08-07 | 35.61 | $34.62 | 2.2M |
| 2025-08-06 | 35.72 | $34.92 | 483600 |
| 2025-08-05 | 35.80 | $35.24 | 765600 |
| 2025-08-04 | 35.86 | $34.96 | 433000 |
| 2025-08-01 | 35.95 | $34.80 | 768300 |
| 2025-07-31 | 36.08 | $33.88 | 778041 |
| 2025-07-30 | 36.31 | $35.63 | 360736 |
| 2025-07-29 | 36.38 | $36.29 | 608616 |
| 2025-07-28 | 36.39 | $36.16 | 514000 |
| 2025-07-25 | 36.41 | $36.21 | 228440 |
| 2025-07-24 | 36.43 | $36.38 | 294700 |
| 2025-07-23 | 36.44 | $37.15 | 406315 |
| 2025-07-22 | 36.36 | $37.06 | 538341 |
| 2025-07-21 | 36.29 | $36.26 | 284914 |
| 2025-07-18 | 36.29 | $35.97 | 318000 |
| 2025-07-17 | 36.33 | $35.94 | 350546 |
| 2025-07-16 | 36.37 | $36.15 | 651507 |
| 2025-07-15 | 36.39 | $35.89 | 442600 |
| 2025-07-14 | 36.44 | $36.38 | 480913 |
| 2025-07-11 | 36.45 | $36.13 | 578305 |
| 2025-07-10 | 36.48 | $35.71 | 1.1M |
| 2025-07-09 | 36.56 | $36.32 | 435732 |
| 2025-07-08 | 36.59 | $36.50 | 318839 |
| 2025-07-07 | 36.60 | $36.67 | 775401 |
| 2025-07-03 | 36.59 | $37.20 | 415707 |
| 2025-07-02 | 36.52 | $37.23 | 790600 |
| 2025-07-01 | 36.45 | $37.02 | 479400 |
| 2025-06-30 | 36.39 | $36.23 | 1.2M |
| 2025-06-27 | 36.41 | $36.05 | 5.7M |
| 2025-06-26 | 36.44 | $36.22 | 663934 |
| 2025-06-25 | 36.47 | $36.50 | 601742 |
| 2025-06-24 | 36.47 | $37.20 | 706300 |
| 2025-06-23 | 36.39 | $37.09 | 797500 |
| 2025-06-20 | 36.31 | $36.52 | 4.2M |
| 2025-06-18 | 36.29 | $36.31 | 933210 |
| 2025-06-17 | 36.29 | $35.48 | 692300 |
| 2025-06-16 | 36.38 | $36.28 | 539700 |
| 2025-06-13 | 36.39 | $35.69 | 261400 |
| 2025-06-12 | 36.46 | $36.23 | 331100 |
| 2025-06-11 | 36.48 | $36.58 | 355800 |
| 2025-06-10 | 36.47 | $37.27 | 282687 |
| 2025-06-09 | 36.39 | $37.21 | 959900 |
| 2025-06-06 | 36.30 | $37.00 | 515656 |
| 2025-06-05 | 36.23 | $36.66 | 601800 |
| 2025-06-04 | 36.18 | $36.75 | 592929 |
| 2025-06-03 | 36.12 | $36.67 | 448600 |
| 2025-06-02 | 36.07 | $36.55 | 435200 |
| 2025-05-30 | 36.02 | $36.54 | 396800 |
| 2025-05-29 | 35.96 | $36.50 | 339508 |
| 2025-05-28 | 35.90 | $36.57 | 441311 |
| 2025-05-27 | 35.83 | $36.85 | 373403 |
| 2025-05-23 | 35.73 | $36.60 | 256800 |
| 2025-05-22 | 35.64 | $36.54 | 496300 |
| 2025-05-21 | 35.54 | $35.88 | 245449 |
| 2025-05-20 | 35.50 | $36.65 | 293200 |
| 2025-05-19 | 35.38 | $36.77 | 258600 |
| 2025-05-16 | 35.24 | $36.96 | 293636 |
| 2025-05-15 | 35.06 | $36.67 | 308347 |
| 2025-05-14 | 34.89 | $35.94 | 423546 |
| 2025-05-13 | 34.78 | $36.00 | 396728 |
| 2025-05-12 | 34.65 | $36.53 | 299138 |
| 2025-05-09 | 34.45 | $36.56 | 558936 |
| 2025-05-08 | 34.23 | $35.97 | 582700 |
| 2025-05-07 | 34.04 | $34.74 | 499949 |
| 2025-05-06 | 33.97 | $34.60 | 435400 |
| 2025-05-05 | 33.90 | $35.42 | 314100 |
| 2025-05-02 | 33.74 | $35.80 | 442243 |
| 2025-05-01 | 33.53 | $35.32 | 403900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.54
2026-07-22
Close Price
$34.30
Vol: 790915
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.68
Average
33.91
Maximum
37.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.54 | $34.30 | 790915 |
| 2026-07-21 | 33.44 | $34.36 | 1.3M |
| 2026-07-20 | 33.32 | $33.75 | 822000 |
| 2026-07-17 | 33.26 | $34.29 | 1.1M |
| 2026-07-16 | 33.13 | $35.00 | 2.3M |
| 2026-07-15 | 32.92 | $33.13 | 430000 |
| 2026-07-14 | 32.88 | $33.19 | 313207 |
| 2026-07-13 | 32.83 | $33.15 | 343447 |
| 2026-07-10 | 32.79 | $32.99 | 278922 |
| 2026-07-09 | 32.75 | $32.52 | 353537 |
| 2026-07-08 | 32.77 | $32.55 | 881500 |
| 2026-07-07 | 32.77 | $32.54 | 518100 |
| 2026-07-06 | 32.77 | $32.80 | 485532 |
| 2026-07-02 | 32.74 | $33.67 | 882400 |
| 2026-07-01 | 32.60 | $33.28 | 680830 |
| 2026-06-30 | 32.49 | $32.50 | 976900 |
| 2026-06-29 | 32.45 | $32.88 | 659000 |
| 2026-06-26 | 32.36 | $33.44 | 2.0M |
| 2026-06-25 | 32.21 | $32.78 | 499800 |
| 2026-06-24 | 32.12 | $32.85 | 575213 |
| 2026-06-23 | 32.01 | $32.53 | 554200 |
| 2026-06-22 | 31.92 | $32.38 | 595828 |
| 2026-06-18 | 31.84 | $32.68 | 840722 |
| 2026-06-17 | 31.73 | $31.91 | 656532 |
| 2026-06-16 | 31.67 | $31.95 | 370444 |
| 2026-06-15 | 31.61 | $32.25 | 516632 |
| 2026-06-12 | 31.50 | $32.24 | 424143 |
| 2026-06-11 | 31.38 | $32.41 | 754900 |
| 2026-06-10 | 31.24 | $32.89 | 1.0M |
| 2026-06-09 | 31.06 | $32.65 | 622703 |
| 2026-06-08 | 30.89 | $31.67 | 570237 |
| 2026-06-05 | 30.82 | $30.91 | 987900 |
| 2026-06-04 | 30.83 | $30.76 | 854921 |
| 2026-06-03 | 30.87 | $30.28 | 613435 |
| 2026-06-02 | 30.95 | $30.71 | 534448 |
| 2026-06-01 | 30.99 | $30.68 | 489208 |
| 2026-05-29 | 31.04 | $31.25 | 1.2M |
| 2026-05-28 | 31.04 | $31.53 | 749046 |
| 2026-05-27 | 31.00 | $31.34 | 812035 |
| 2026-05-26 | 30.99 | $31.03 | 506341 |
| 2026-05-22 | 31.01 | $30.98 | 573121 |
| 2026-05-21 | 31.05 | $30.87 | 561945 |
| 2026-05-20 | 31.10 | $30.82 | 783948 |
| 2026-05-19 | 31.16 | $29.63 | 434144 |
| 2026-05-18 | 31.36 | $29.92 | 540714 |
| 2026-05-15 | 31.54 | $29.64 | 669334 |
| 2026-05-14 | 31.76 | $30.76 | 941900 |
| 2026-05-13 | 31.88 | $30.91 | 385926 |
| 2026-05-12 | 32.00 | $31.75 | 469300 |
| 2026-05-11 | 32.03 | $32.33 | 354600 |
| 2026-05-08 | 32.01 | $32.56 | 774508 |
| 2026-05-07 | 31.97 | $33.48 | 1.1M |
| 2026-05-06 | 31.82 | $32.09 | 798300 |
| 2026-05-05 | 31.81 | $31.00 | 673500 |
| 2026-05-04 | 31.90 | $30.38 | 643600 |
| 2026-05-01 | 32.05 | $31.34 | 678000 |
| 2026-04-30 | 32.10 | $31.48 | 861011 |
| 2026-04-29 | 32.14 | $31.56 | 544700 |
| 2026-04-28 | 32.16 | $32.05 | 542312 |
| 2026-04-27 | 32.12 | $31.79 | 631100 |
| 2026-04-24 | 32.10 | $32.46 | 410344 |
| 2026-04-23 | 32.01 | $32.49 | 596300 |
| 2026-04-22 | 31.90 | $31.85 | 714500 |
| 2026-04-21 | 31.85 | $32.89 | 607700 |
| 2026-04-20 | 31.69 | $33.39 | 397600 |
| 2026-04-17 | 31.47 | $33.19 | 743025 |
| 2026-04-16 | 31.26 | $32.22 | 829600 |
| 2026-04-15 | 31.14 | $31.80 | 815600 |
| 2026-04-14 | 31.07 | $32.32 | 580400 |
| 2026-04-13 | 30.95 | $31.74 | 476100 |
| 2026-04-10 | 30.89 | $31.98 | 392508 |
| 2026-04-09 | 30.80 | $31.86 | 487829 |
| 2026-04-08 | 30.72 | $31.45 | 653630 |
| 2026-04-07 | 30.68 | $30.25 | 380028 |
| 2026-04-06 | 30.77 | $30.36 | 552517 |
| 2026-04-02 | 30.85 | $30.89 | 573900 |
| 2026-04-01 | 30.89 | $30.43 | 526109 |
| 2026-03-31 | 30.99 | $30.28 | 2.0M |
| 2026-03-30 | 31.11 | $29.78 | 690539 |
| 2026-03-27 | 31.30 | $30.01 | 671730 |
| 2026-03-26 | 31.48 | $30.01 | 943810 |
| 2026-03-25 | 31.67 | $30.58 | 552339 |
| 2026-03-24 | 31.82 | $30.70 | 733735 |
| 2026-03-23 | 31.98 | $31.24 | 750000 |
| 2026-03-20 | 32.10 | $30.31 | 6.4M |
| 2026-03-19 | 32.33 | $31.78 | 695100 |
| 2026-03-18 | 32.42 | $31.99 | 1.2M |
| 2026-03-17 | 32.51 | $33.04 | 1.3M |
| 2026-03-16 | 32.50 | $32.62 | 1.8M |
| 2026-03-13 | 32.53 | $31.75 | 952037 |
| 2026-03-12 | 32.65 | $31.48 | 813500 |
| 2026-03-11 | 32.80 | $31.96 | 1.2M |
| 2026-03-10 | 32.90 | $32.21 | 1.1M |
| 2026-03-09 | 32.98 | $31.86 | 1.0M |
| 2026-03-06 | 33.09 | $31.81 | 974500 |
| 2026-03-05 | 33.21 | $32.48 | 705647 |
| 2026-03-04 | 33.27 | $32.81 | 906800 |
| 2026-03-03 | 33.29 | $32.49 | 1.2M |
| 2026-03-02 | 33.33 | $33.66 | 836100 |
| 2026-02-27 | 33.25 | $33.35 | 3.0M |
| 2026-02-26 | 33.19 | $33.00 | 1.4M |
| 2026-02-25 | 33.16 | $32.93 | 775236 |
| 2026-02-24 | 33.13 | $33.37 | 1.1M |
| 2026-02-23 | 33.04 | $34.92 | 1.4M |
| 2026-02-20 | 32.80 | $34.85 | 750472 |
| 2026-02-19 | 32.55 | $33.57 | 666229 |
| 2026-02-18 | 32.41 | $33.47 | 586948 |
| 2026-02-17 | 32.28 | $34.28 | 690313 |
| 2026-02-13 | 32.07 | $32.85 | 608219 |
| 2026-02-12 | 32.00 | $32.08 | 739233 |
| 2026-02-11 | 32.01 | $32.60 | 391437 |
| 2026-02-10 | 31.96 | $32.54 | 329143 |
| 2026-02-09 | 31.92 | $32.13 | 259900 |
| 2026-02-06 | 31.92 | $32.06 | 540000 |
| 2026-02-05 | 31.93 | $31.75 | 1.1M |
| 2026-02-04 | 31.96 | $32.64 | 740317 |
| 2026-02-03 | 31.91 | $31.54 | 716306 |
| 2026-02-02 | 31.96 | $31.30 | 632116 |
| 2026-01-30 | 32.02 | $31.44 | 465200 |
| 2026-01-29 | 32.07 | $31.45 | 827530 |
| 2026-01-28 | 32.12 | $31.14 | 473634 |
| 2026-01-27 | 32.20 | $31.67 | 649700 |
| 2026-01-26 | 32.23 | $31.63 | 602910 |
| 2026-01-23 | 32.26 | $31.92 | 612000 |
| 2026-01-22 | 32.27 | $32.08 | 733800 |
| 2026-01-21 | 32.25 | $32.33 | 1.3M |
| 2026-01-20 | 32.21 | $32.36 | 912461 |
| 2026-01-16 | 32.16 | $33.64 | 420546 |
| 2026-01-15 | 31.98 | $33.87 | 534139 |
| 2026-01-14 | 31.77 | $33.07 | 555414 |
| 2026-01-13 | 31.63 | $32.29 | 605926 |
| 2026-01-12 | 31.57 | $32.47 | 466500 |
| 2026-01-09 | 31.49 | $32.22 | 1.1M |
| 2026-01-08 | 31.45 | $31.66 | 1.1M |
| 2026-01-07 | 31.46 | $31.28 | 1.5M |
| 2026-01-06 | 31.51 | $31.88 | 1.0M |
| 2026-01-05 | 31.51 | $30.89 | 858743 |
| 2026-01-02 | 31.62 | $30.76 | 462400 |
| 2025-12-31 | 31.75 | $30.94 | 559200 |
| 2025-12-30 | 31.87 | $31.38 | 365900 |
| 2025-12-29 | 31.95 | $31.25 | 313000 |
| 2025-12-26 | 32.05 | $31.52 | 380000 |
| 2025-12-24 | 32.13 | $31.57 | 213700 |
| 2025-12-23 | 32.21 | $31.23 | 481700 |
| 2025-12-22 | 32.32 | $31.70 | 559800 |
| 2025-12-19 | 32.39 | $31.38 | 3.4M |
| 2025-12-18 | 32.48 | $31.51 | 766631 |
| 2025-12-17 | 32.56 | $32.27 | 459124 |
| 2025-12-16 | 32.56 | $32.03 | 703200 |
| 2025-12-15 | 32.58 | $32.44 | 519313 |
| 2025-12-12 | 32.57 | $32.74 | 666700 |
| 2025-12-11 | 32.53 | $33.16 | 647905 |
| 2025-12-10 | 32.45 | $32.72 | 619515 |
| 2025-12-09 | 32.41 | $32.57 | 861800 |
| 2025-12-08 | 32.39 | $33.21 | 1.1M |
| 2025-12-05 | 32.31 | $32.91 | 677900 |
| 2025-12-04 | 32.27 | $32.67 | 786300 |
| 2025-12-03 | 32.25 | $33.00 | 963717 |
| 2025-12-02 | 32.22 | $32.66 | 497700 |
| 2025-12-01 | 32.22 | $32.50 | 509200 |
| 2025-11-28 | 32.25 | $32.68 | 259700 |
| 2025-11-26 | 32.27 | $32.60 | 652100 |
| 2025-11-25 | 32.32 | $31.94 | 777400 |
| 2025-11-24 | 32.45 | $31.18 | 2.6M |
| 2025-11-21 | 32.69 | $31.20 | 864113 |
| 2025-11-20 | 32.95 | $30.72 | 718300 |
| 2025-11-19 | 33.30 | $31.26 | 1.1M |
| 2025-11-18 | 33.63 | $31.80 | 620739 |
| 2025-11-17 | 33.93 | $31.82 | 458700 |
| 2025-11-14 | 34.25 | $32.71 | 573100 |
| 2025-11-13 | 34.51 | $32.68 | 691222 |
| 2025-11-12 | 34.79 | $32.78 | 877406 |
| 2025-11-11 | 35.08 | $33.47 | 556300 |
| 2025-11-10 | 35.30 | $33.24 | 456200 |
| 2025-11-07 | 35.56 | $34.15 | 843031 |
| 2025-11-06 | 35.74 | $34.13 | 829742 |
| 2025-11-05 | 35.92 | $34.49 | 701831 |
| 2025-11-04 | 36.08 | $34.16 | 686897 |
| 2025-11-03 | 36.28 | $34.44 | 725136 |
| 2025-10-31 | 36.45 | $34.35 | 794900 |
| 2025-10-30 | 36.64 | $35.00 | 606120 |
| 2025-10-29 | 36.78 | $36.10 | 976700 |
| 2025-10-28 | 36.82 | $37.25 | 1.0M |
| 2025-10-27 | 36.76 | $37.51 | 919200 |
| 2025-10-24 | 36.67 | $37.87 | 596200 |
| 2025-10-23 | 36.54 | $37.95 | 824100 |
| 2025-10-22 | 36.40 | $37.81 | 464400 |
| 2025-10-21 | 36.26 | $37.54 | 708352 |
| 2025-10-20 | 36.14 | $36.96 | 485100 |
| 2025-10-17 | 36.09 | $36.67 | 988541 |
| 2025-10-16 | 36.06 | $36.58 | 706700 |
| 2025-10-15 | 36.04 | $35.60 | 695700 |
| 2025-10-14 | 36.14 | $35.56 | 464600 |
| 2025-10-13 | 36.25 | $35.24 | 629440 |
| 2025-10-10 | 36.41 | $34.91 | 798110 |
| 2025-10-09 | 36.63 | $35.39 | 661882 |
| 2025-10-08 | 36.81 | $35.79 | 871314 |
| 2025-10-07 | 36.96 | $35.85 | 902500 |
| 2025-10-06 | 37.12 | $35.10 | 1.4M |
| 2025-10-03 | 37.36 | $35.94 | 1.4M |
| 2025-10-02 | 37.53 | $37.32 | 2.1M |
| 2025-10-01 | 37.56 | $38.42 | 764600 |
| 2025-09-30 | 37.48 | $37.64 | 1.1M |
| 2025-09-29 | 37.46 | $37.25 | 835800 |
| 2025-09-26 | 37.48 | $36.90 | 533300 |
| 2025-09-25 | 37.53 | $36.31 | 224000 |
| 2025-09-24 | 37.64 | $36.45 | 310900 |
| 2025-09-23 | 37.73 | $37.00 | 172203 |
| 2025-09-22 | 37.77 | $36.96 | 260811 |
| 2025-09-19 | 37.81 | $37.05 | 1.2M |
| 2025-09-18 | 37.83 | $38.25 | 418135 |
| 2025-09-17 | 37.73 | $38.65 | 736541 |
| 2025-09-16 | 37.57 | $38.74 | 628018 |
| 2025-09-15 | 37.38 | $38.74 | 452511 |
| 2025-09-12 | 37.18 | $38.99 | 382400 |
| 2025-09-11 | 36.93 | $38.66 | 294200 |
| 2025-09-10 | 36.70 | $37.87 | 286228 |
| 2025-09-09 | 36.53 | $37.66 | 265135 |
| 2025-09-08 | 36.36 | $37.62 | 290123 |
| 2025-09-05 | 36.17 | $37.34 | 389506 |
| 2025-09-04 | 36.00 | $36.80 | 364300 |
| 2025-09-03 | 35.87 | $36.28 | 368500 |
| 2025-09-02 | 35.79 | $36.06 | 366524 |
| 2025-08-29 | 35.72 | $36.39 | 456544 |
| 2025-08-28 | 35.61 | $36.81 | 443300 |
| 2025-08-27 | 35.45 | $36.49 | 308900 |
| 2025-08-26 | 35.32 | $36.11 | 1.1M |
| 2025-08-25 | 35.22 | $36.38 | 616909 |
| 2025-08-22 | 35.09 | $36.54 | 907622 |
| 2025-08-21 | 34.95 | $35.83 | 694827 |
| 2025-08-20 | 34.88 | $35.55 | 627623 |
| 2025-08-19 | 34.84 | $35.09 | 407615 |
| 2025-08-18 | 34.86 | $34.49 | 443246 |
| 2025-08-15 | 34.94 | $35.11 | 336400 |
| 2025-08-14 | 34.97 | $34.79 | 262200 |
| 2025-08-13 | 35.03 | $35.26 | 329700 |
| 2025-08-12 | 35.05 | $34.42 | 302900 |
| 2025-08-11 | 35.16 | $33.86 | 262900 |
| 2025-08-08 | 35.34 | $33.98 | 281702 |
| 2025-08-07 | 35.51 | $34.62 | 2.2M |
| 2025-08-06 | 35.63 | $34.92 | 483600 |
| 2025-08-05 | 35.73 | $35.24 | 765600 |
| 2025-08-04 | 35.80 | $34.96 | 433000 |
| 2025-08-01 | 35.90 | $34.80 | 768300 |
| 2025-07-31 | 36.04 | $33.88 | 778041 |
| 2025-07-30 | 36.27 | $35.63 | 360736 |
| 2025-07-29 | 36.35 | $36.29 | 608616 |
| 2025-07-28 | 36.36 | $36.16 | 514000 |
| 2025-07-25 | 36.39 | $36.21 | 228440 |
| 2025-07-24 | 36.41 | $36.38 | 294700 |
| 2025-07-23 | 36.41 | $37.15 | 406315 |
| 2025-07-22 | 36.34 | $37.06 | 538341 |
| 2025-07-21 | 36.28 | $36.26 | 284914 |
| 2025-07-18 | 36.30 | $35.97 | 318000 |
| 2025-07-17 | 36.35 | $35.94 | 350546 |
| 2025-07-16 | 36.40 | $36.15 | 651507 |
| 2025-07-15 | 36.42 | $35.89 | 442600 |
| 2025-07-14 | 36.48 | $36.38 | 480913 |
| 2025-07-11 | 36.48 | $36.13 | 578305 |
| 2025-07-10 | 36.51 | $35.71 | 1.1M |
| 2025-07-09 | 36.59 | $36.32 | 435732 |
| 2025-07-08 | 36.61 | $36.50 | 318839 |
| 2025-07-07 | 36.62 | $36.67 | 775401 |
| 2025-07-03 | 36.62 | $37.20 | 415707 |
| 2025-07-02 | 36.56 | $37.23 | 790600 |
| 2025-07-01 | 36.49 | $37.02 | 479400 |
| 2025-06-30 | 36.44 | $36.23 | 1.2M |
| 2025-06-27 | 36.47 | $36.05 | 5.7M |
| 2025-06-26 | 36.52 | $36.22 | 663934 |
| 2025-06-25 | 36.56 | $36.50 | 601742 |
| 2025-06-24 | 36.57 | $37.20 | 706300 |
| 2025-06-23 | 36.51 | $37.09 | 797500 |
| 2025-06-20 | 36.45 | $36.52 | 4.2M |
| 2025-06-18 | 36.45 | $36.31 | 933210 |
| 2025-06-17 | 36.47 | $35.48 | 692300 |
| 2025-06-16 | 36.58 | $36.28 | 539700 |
| 2025-06-13 | 36.61 | $35.69 | 261400 |
| 2025-06-12 | 36.70 | $36.23 | 331100 |
| 2025-06-11 | 36.75 | $36.58 | 355800 |
| 2025-06-10 | 36.75 | $37.27 | 282687 |
| 2025-06-09 | 36.69 | $37.21 | 959900 |
| 2025-06-06 | 36.62 | $37.00 | 515656 |
| 2025-06-05 | 36.58 | $36.66 | 601800 |
| 2025-06-04 | 36.55 | $36.75 | 592929 |
| 2025-06-03 | 36.51 | $36.67 | 448600 |
| 2025-06-02 | 36.47 | $36.55 | 435200 |
| 2025-05-30 | 36.44 | $36.54 | 396800 |
| 2025-05-29 | 36.40 | $36.50 | 339508 |
| 2025-05-28 | 36.36 | $36.57 | 441311 |
| 2025-05-27 | 36.30 | $36.85 | 373403 |
| 2025-05-23 | 36.20 | $36.60 | 256800 |
| 2025-05-22 | 36.11 | $36.54 | 496300 |
| 2025-05-21 | 36.01 | $35.88 | 245449 |
| 2025-05-20 | 35.96 | $36.65 | 293200 |
| 2025-05-19 | 35.82 | $36.77 | 258600 |
| 2025-05-16 | 35.66 | $36.96 | 293636 |
| 2025-05-15 | 35.46 | $36.67 | 308347 |
| 2025-05-14 | 35.27 | $35.94 | 423546 |
| 2025-05-13 | 35.13 | $36.00 | 396728 |
| 2025-05-12 | 34.98 | $36.53 | 299138 |
| 2025-05-09 | 34.75 | $36.56 | 558936 |
| 2025-05-08 | 34.50 | $35.97 | 582700 |
| 2025-05-07 | 34.29 | $34.74 | 499949 |
| 2025-05-06 | 34.17 | $34.60 | 435400 |
| 2025-05-05 | 34.06 | $35.42 | 314100 |
| 2025-05-02 | 33.86 | $35.80 | 442243 |
| 2025-05-01 | 33.61 | $35.32 | 403900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.07
2026-07-22
Close Price
$34.30
Vol: 790915
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.23
Average
33.90
Maximum
38.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 34.07 | $34.30 | 790915 |
| 2026-07-21 | 33.95 | $34.36 | 1.3M |
| 2026-07-20 | 33.78 | $33.75 | 822000 |
| 2026-07-17 | 33.72 | $34.29 | 1.1M |
| 2026-07-16 | 33.54 | $35.00 | 2.3M |
| 2026-07-15 | 33.16 | $33.13 | 430000 |
| 2026-07-14 | 33.13 | $33.19 | 313207 |
| 2026-07-13 | 33.06 | $33.15 | 343447 |
| 2026-07-10 | 33.00 | $32.99 | 278922 |
| 2026-07-09 | 32.96 | $32.52 | 353537 |
| 2026-07-08 | 33.00 | $32.55 | 881500 |
| 2026-07-07 | 33.05 | $32.54 | 518100 |
| 2026-07-06 | 33.10 | $32.80 | 485532 |
| 2026-07-02 | 33.11 | $33.67 | 882400 |
| 2026-07-01 | 32.92 | $33.28 | 680830 |
| 2026-06-30 | 32.79 | $32.50 | 976900 |
| 2026-06-29 | 32.80 | $32.88 | 659000 |
| 2026-06-26 | 32.72 | $33.44 | 2.0M |
| 2026-06-25 | 32.51 | $32.78 | 499800 |
| 2026-06-24 | 32.41 | $32.85 | 575213 |
| 2026-06-23 | 32.27 | $32.53 | 554200 |
| 2026-06-22 | 32.18 | $32.38 | 595828 |
| 2026-06-18 | 32.10 | $32.68 | 840722 |
| 2026-06-17 | 31.94 | $31.91 | 656532 |
| 2026-06-16 | 31.92 | $31.95 | 370444 |
| 2026-06-15 | 31.88 | $32.25 | 516632 |
| 2026-06-12 | 31.77 | $32.24 | 424143 |
| 2026-06-11 | 31.65 | $32.41 | 754900 |
| 2026-06-10 | 31.47 | $32.89 | 1.0M |
| 2026-06-09 | 31.16 | $32.65 | 622703 |
| 2026-06-08 | 30.85 | $31.67 | 570237 |
| 2026-06-05 | 30.70 | $30.91 | 987900 |
| 2026-06-04 | 30.69 | $30.76 | 854921 |
| 2026-06-03 | 30.71 | $30.28 | 613435 |
| 2026-06-02 | 30.83 | $30.71 | 534448 |
| 2026-06-01 | 30.88 | $30.68 | 489208 |
| 2026-05-29 | 30.95 | $31.25 | 1.2M |
| 2026-05-28 | 30.91 | $31.53 | 749046 |
| 2026-05-27 | 30.81 | $31.34 | 812035 |
| 2026-05-26 | 30.74 | $31.03 | 506341 |
| 2026-05-22 | 30.72 | $30.98 | 573121 |
| 2026-05-21 | 30.70 | $30.87 | 561945 |
| 2026-05-20 | 30.72 | $30.82 | 783948 |
| 2026-05-19 | 30.74 | $29.63 | 434144 |
| 2026-05-18 | 31.03 | $29.92 | 540714 |
| 2026-05-15 | 31.30 | $29.64 | 669334 |
| 2026-05-14 | 31.67 | $30.76 | 941900 |
| 2026-05-13 | 31.87 | $30.91 | 385926 |
| 2026-05-12 | 32.07 | $31.75 | 469300 |
| 2026-05-11 | 32.13 | $32.33 | 354600 |
| 2026-05-08 | 32.07 | $32.56 | 774508 |
| 2026-05-07 | 31.95 | $33.48 | 1.1M |
| 2026-05-06 | 31.62 | $32.09 | 798300 |
| 2026-05-05 | 31.52 | $31.00 | 673500 |
| 2026-05-04 | 31.65 | $30.38 | 643600 |
| 2026-05-01 | 31.92 | $31.34 | 678000 |
| 2026-04-30 | 32.04 | $31.48 | 861011 |
| 2026-04-29 | 32.14 | $31.56 | 544700 |
| 2026-04-28 | 32.24 | $32.05 | 542312 |
| 2026-04-27 | 32.26 | $31.79 | 631100 |
| 2026-04-24 | 32.32 | $32.46 | 410344 |
| 2026-04-23 | 32.26 | $32.49 | 596300 |
| 2026-04-22 | 32.18 | $31.85 | 714500 |
| 2026-04-21 | 32.22 | $32.89 | 607700 |
| 2026-04-20 | 32.05 | $33.39 | 397600 |
| 2026-04-17 | 31.74 | $33.19 | 743025 |
| 2026-04-16 | 31.42 | $32.22 | 829600 |
| 2026-04-15 | 31.26 | $31.80 | 815600 |
| 2026-04-14 | 31.16 | $32.32 | 580400 |
| 2026-04-13 | 30.94 | $31.74 | 476100 |
| 2026-04-10 | 30.80 | $31.98 | 392508 |
| 2026-04-09 | 30.59 | $31.86 | 487829 |
| 2026-04-08 | 30.38 | $31.45 | 653630 |
| 2026-04-07 | 30.23 | $30.25 | 380028 |
| 2026-04-06 | 30.30 | $30.36 | 552517 |
| 2026-04-02 | 30.37 | $30.89 | 573900 |
| 2026-04-01 | 30.34 | $30.43 | 526109 |
| 2026-03-31 | 30.41 | $30.28 | 2.0M |
| 2026-03-30 | 30.52 | $29.78 | 690539 |
| 2026-03-27 | 30.77 | $30.01 | 671730 |
| 2026-03-26 | 31.01 | $30.01 | 943810 |
| 2026-03-25 | 31.29 | $30.58 | 552339 |
| 2026-03-24 | 31.49 | $30.70 | 733735 |
| 2026-03-23 | 31.71 | $31.24 | 750000 |
| 2026-03-20 | 31.85 | $30.31 | 6.4M |
| 2026-03-19 | 32.22 | $31.78 | 695100 |
| 2026-03-18 | 32.33 | $31.99 | 1.2M |
| 2026-03-17 | 32.41 | $33.04 | 1.3M |
| 2026-03-16 | 32.29 | $32.62 | 1.8M |
| 2026-03-13 | 32.24 | $31.75 | 952037 |
| 2026-03-12 | 32.37 | $31.48 | 813500 |
| 2026-03-11 | 32.57 | $31.96 | 1.2M |
| 2026-03-10 | 32.71 | $32.21 | 1.1M |
| 2026-03-09 | 32.81 | $31.86 | 1.0M |
| 2026-03-06 | 33.01 | $31.81 | 974500 |
| 2026-03-05 | 33.24 | $32.48 | 705647 |
| 2026-03-04 | 33.38 | $32.81 | 906800 |
| 2026-03-03 | 33.46 | $32.49 | 1.2M |
| 2026-03-02 | 33.62 | $33.66 | 836100 |
| 2026-02-27 | 33.55 | $33.35 | 3.0M |
| 2026-02-26 | 33.54 | $33.00 | 1.4M |
| 2026-02-25 | 33.60 | $32.93 | 775236 |
| 2026-02-24 | 33.68 | $33.37 | 1.1M |
| 2026-02-23 | 33.67 | $34.92 | 1.4M |
| 2026-02-20 | 33.33 | $34.85 | 750472 |
| 2026-02-19 | 32.96 | $33.57 | 666229 |
| 2026-02-18 | 32.78 | $33.47 | 586948 |
| 2026-02-17 | 32.60 | $34.28 | 690313 |
| 2026-02-13 | 32.22 | $32.85 | 608219 |
| 2026-02-12 | 32.08 | $32.08 | 739233 |
| 2026-02-11 | 32.08 | $32.60 | 391437 |
| 2026-02-10 | 31.97 | $32.54 | 329143 |
| 2026-02-09 | 31.85 | $32.13 | 259900 |
| 2026-02-06 | 31.80 | $32.06 | 540000 |
| 2026-02-05 | 31.75 | $31.75 | 1.1M |
| 2026-02-04 | 31.77 | $32.64 | 740317 |
| 2026-02-03 | 31.60 | $31.54 | 716306 |
| 2026-02-02 | 31.64 | $31.30 | 632116 |
| 2026-01-30 | 31.74 | $31.44 | 465200 |
| 2026-01-29 | 31.82 | $31.45 | 827530 |
| 2026-01-28 | 31.92 | $31.14 | 473634 |
| 2026-01-27 | 32.09 | $31.67 | 649700 |
| 2026-01-26 | 32.19 | $31.63 | 602910 |
| 2026-01-23 | 32.30 | $31.92 | 612000 |
| 2026-01-22 | 32.38 | $32.08 | 733800 |
| 2026-01-21 | 32.43 | $32.33 | 1.3M |
| 2026-01-20 | 32.44 | $32.36 | 912461 |
| 2026-01-16 | 32.44 | $33.64 | 420546 |
| 2026-01-15 | 32.17 | $33.87 | 534139 |
| 2026-01-14 | 31.81 | $33.07 | 555414 |
| 2026-01-13 | 31.56 | $32.29 | 605926 |
| 2026-01-12 | 31.44 | $32.47 | 466500 |
| 2026-01-09 | 31.26 | $32.22 | 1.1M |
| 2026-01-08 | 31.10 | $31.66 | 1.1M |
| 2026-01-07 | 31.05 | $31.28 | 1.5M |
| 2026-01-06 | 31.06 | $31.88 | 1.0M |
| 2026-01-05 | 30.96 | $30.89 | 858743 |
| 2026-01-02 | 31.06 | $30.76 | 462400 |
| 2025-12-31 | 31.20 | $30.94 | 559200 |
| 2025-12-30 | 31.32 | $31.38 | 365900 |
| 2025-12-29 | 31.38 | $31.25 | 313000 |
| 2025-12-26 | 31.48 | $31.52 | 380000 |
| 2025-12-24 | 31.55 | $31.57 | 213700 |
| 2025-12-23 | 31.61 | $31.23 | 481700 |
| 2025-12-22 | 31.76 | $31.70 | 559800 |
| 2025-12-19 | 31.84 | $31.38 | 3.4M |
| 2025-12-18 | 32.01 | $31.51 | 766631 |
| 2025-12-17 | 32.17 | $32.27 | 459124 |
| 2025-12-16 | 32.21 | $32.03 | 703200 |
| 2025-12-15 | 32.30 | $32.44 | 519313 |
| 2025-12-12 | 32.33 | $32.74 | 666700 |
| 2025-12-11 | 32.29 | $33.16 | 647905 |
| 2025-12-10 | 32.17 | $32.72 | 619515 |
| 2025-12-09 | 32.13 | $32.57 | 861800 |
| 2025-12-08 | 32.11 | $33.21 | 1.1M |
| 2025-12-05 | 31.96 | $32.91 | 677900 |
| 2025-12-04 | 31.86 | $32.67 | 786300 |
| 2025-12-03 | 31.79 | $33.00 | 963717 |
| 2025-12-02 | 31.65 | $32.66 | 497700 |
| 2025-12-01 | 31.56 | $32.50 | 509200 |
| 2025-11-28 | 31.50 | $32.68 | 259700 |
| 2025-11-26 | 31.40 | $32.60 | 652100 |
| 2025-11-25 | 31.31 | $31.94 | 777400 |
| 2025-11-24 | 31.35 | $31.18 | 2.6M |
| 2025-11-21 | 31.57 | $31.20 | 864113 |
| 2025-11-20 | 31.83 | $30.72 | 718300 |
| 2025-11-19 | 32.23 | $31.26 | 1.1M |
| 2025-11-18 | 32.60 | $31.80 | 620739 |
| 2025-11-17 | 32.92 | $31.82 | 458700 |
| 2025-11-14 | 33.30 | $32.71 | 573100 |
| 2025-11-13 | 33.56 | $32.68 | 691222 |
| 2025-11-12 | 33.86 | $32.78 | 877406 |
| 2025-11-11 | 34.21 | $33.47 | 556300 |
| 2025-11-10 | 34.47 | $33.24 | 456200 |
| 2025-11-07 | 34.82 | $34.15 | 843031 |
| 2025-11-06 | 35.04 | $34.13 | 829742 |
| 2025-11-05 | 35.31 | $34.49 | 701831 |
| 2025-11-04 | 35.54 | $34.16 | 686897 |
| 2025-11-03 | 35.89 | $34.44 | 725136 |
| 2025-10-31 | 36.23 | $34.35 | 794900 |
| 2025-10-30 | 36.65 | $35.00 | 606120 |
| 2025-10-29 | 37.00 | $36.10 | 976700 |
| 2025-10-28 | 37.18 | $37.25 | 1.0M |
| 2025-10-27 | 37.14 | $37.51 | 919200 |
| 2025-10-24 | 37.03 | $37.87 | 596200 |
| 2025-10-23 | 36.84 | $37.95 | 824100 |
| 2025-10-22 | 36.59 | $37.81 | 464400 |
| 2025-10-21 | 36.33 | $37.54 | 708352 |
| 2025-10-20 | 36.09 | $36.96 | 485100 |
| 2025-10-17 | 35.94 | $36.67 | 988541 |
| 2025-10-16 | 35.82 | $36.58 | 706700 |
| 2025-10-15 | 35.71 | $35.60 | 695700 |
| 2025-10-14 | 35.79 | $35.56 | 464600 |
| 2025-10-13 | 35.89 | $35.24 | 629440 |
| 2025-10-10 | 36.07 | $34.91 | 798110 |
| 2025-10-09 | 36.36 | $35.39 | 661882 |
| 2025-10-08 | 36.59 | $35.79 | 871314 |
| 2025-10-07 | 36.78 | $35.85 | 902500 |
| 2025-10-06 | 36.99 | $35.10 | 1.4M |
| 2025-10-03 | 37.39 | $35.94 | 1.4M |
| 2025-10-02 | 37.67 | $37.32 | 2.1M |
| 2025-10-01 | 37.71 | $38.42 | 764600 |
| 2025-09-30 | 37.51 | $37.64 | 1.1M |
| 2025-09-29 | 37.45 | $37.25 | 835800 |
| 2025-09-26 | 37.47 | $36.90 | 533300 |
| 2025-09-25 | 37.55 | $36.31 | 224000 |
| 2025-09-24 | 37.77 | $36.45 | 310900 |
| 2025-09-23 | 38.00 | $37.00 | 172203 |
| 2025-09-22 | 38.14 | $36.96 | 260811 |
| 2025-09-19 | 38.31 | $37.05 | 1.2M |
| 2025-09-18 | 38.48 | $38.25 | 418135 |
| 2025-09-17 | 38.42 | $38.65 | 736541 |
| 2025-09-16 | 38.27 | $38.74 | 628018 |
| 2025-09-15 | 38.06 | $38.74 | 452511 |
| 2025-09-12 | 37.82 | $38.99 | 382400 |
| 2025-09-11 | 37.47 | $38.66 | 294200 |
| 2025-09-10 | 37.14 | $37.87 | 286228 |
| 2025-09-09 | 36.92 | $37.66 | 265135 |
| 2025-09-08 | 36.71 | $37.62 | 290123 |
| 2025-09-05 | 36.47 | $37.34 | 389506 |
| 2025-09-04 | 36.24 | $36.80 | 364300 |
| 2025-09-03 | 36.09 | $36.28 | 368500 |
| 2025-09-02 | 36.03 | $36.06 | 366524 |
| 2025-08-29 | 36.00 | $36.39 | 456544 |
| 2025-08-28 | 35.89 | $36.81 | 443300 |
| 2025-08-27 | 35.68 | $36.49 | 308900 |
| 2025-08-26 | 35.50 | $36.11 | 1.1M |
| 2025-08-25 | 35.37 | $36.38 | 616909 |
| 2025-08-22 | 35.17 | $36.54 | 907622 |
| 2025-08-21 | 34.89 | $35.83 | 694827 |
| 2025-08-20 | 34.73 | $35.55 | 627623 |
| 2025-08-19 | 34.60 | $35.09 | 407615 |
| 2025-08-18 | 34.55 | $34.49 | 443246 |
| 2025-08-15 | 34.63 | $35.11 | 336400 |
| 2025-08-14 | 34.58 | $34.79 | 262200 |
| 2025-08-13 | 34.60 | $35.26 | 329700 |
| 2025-08-12 | 34.53 | $34.42 | 302900 |
| 2025-08-11 | 34.62 | $33.86 | 262900 |
| 2025-08-08 | 34.86 | $33.98 | 281702 |
| 2025-08-07 | 35.10 | $34.62 | 2.2M |
| 2025-08-06 | 35.26 | $34.92 | 483600 |
| 2025-08-05 | 35.38 | $35.24 | 765600 |
| 2025-08-04 | 35.45 | $34.96 | 433000 |
| 2025-08-01 | 35.60 | $34.80 | 768300 |
| 2025-07-31 | 35.81 | $33.88 | 778041 |
| 2025-07-30 | 36.24 | $35.63 | 360736 |
| 2025-07-29 | 36.38 | $36.29 | 608616 |
| 2025-07-28 | 36.39 | $36.16 | 514000 |
| 2025-07-25 | 36.44 | $36.21 | 228440 |
| 2025-07-24 | 36.49 | $36.38 | 294700 |
| 2025-07-23 | 36.50 | $37.15 | 406315 |
| 2025-07-22 | 36.36 | $37.06 | 538341 |
| 2025-07-21 | 36.21 | $36.26 | 284914 |
| 2025-07-18 | 36.21 | $35.97 | 318000 |
| 2025-07-17 | 36.27 | $35.94 | 350546 |
| 2025-07-16 | 36.35 | $36.15 | 651507 |
| 2025-07-15 | 36.39 | $35.89 | 442600 |
| 2025-07-14 | 36.49 | $36.38 | 480913 |
| 2025-07-11 | 36.51 | $36.13 | 578305 |
| 2025-07-10 | 36.59 | $35.71 | 1.1M |
| 2025-07-09 | 36.76 | $36.32 | 435732 |
| 2025-07-08 | 36.83 | $36.50 | 318839 |
| 2025-07-07 | 36.88 | $36.67 | 775401 |
| 2025-07-03 | 36.89 | $37.20 | 415707 |
| 2025-07-02 | 36.79 | $37.23 | 790600 |
| 2025-07-01 | 36.67 | $37.02 | 479400 |
| 2025-06-30 | 36.58 | $36.23 | 1.2M |
| 2025-06-27 | 36.63 | $36.05 | 5.7M |
| 2025-06-26 | 36.73 | $36.22 | 663934 |
| 2025-06-25 | 36.81 | $36.50 | 601742 |
| 2025-06-24 | 36.84 | $37.20 | 706300 |
| 2025-06-23 | 36.72 | $37.09 | 797500 |
| 2025-06-20 | 36.61 | $36.52 | 4.2M |
| 2025-06-18 | 36.59 | $36.31 | 933210 |
| 2025-06-17 | 36.62 | $35.48 | 692300 |
| 2025-06-16 | 36.83 | $36.28 | 539700 |
| 2025-06-13 | 36.90 | $35.69 | 261400 |
| 2025-06-12 | 37.10 | $36.23 | 331100 |
| 2025-06-11 | 37.21 | $36.58 | 355800 |
| 2025-06-10 | 37.27 | $37.27 | 282687 |
| 2025-06-09 | 37.18 | $37.21 | 959900 |
| 2025-06-06 | 37.09 | $37.00 | 515656 |
| 2025-06-05 | 37.03 | $36.66 | 601800 |
| 2025-06-04 | 37.02 | $36.75 | 592929 |
| 2025-06-03 | 36.99 | $36.67 | 448600 |
| 2025-06-02 | 36.97 | $36.55 | 435200 |
| 2025-05-30 | 36.96 | $36.54 | 396800 |
| 2025-05-29 | 36.95 | $36.50 | 339508 |
| 2025-05-28 | 36.94 | $36.57 | 441311 |
| 2025-05-27 | 36.91 | $36.85 | 373403 |
| 2025-05-23 | 36.81 | $36.60 | 256800 |
| 2025-05-22 | 36.74 | $36.54 | 496300 |
| 2025-05-21 | 36.67 | $35.88 | 245449 |
| 2025-05-20 | 36.72 | $36.65 | 293200 |
| 2025-05-19 | 36.60 | $36.77 | 258600 |
| 2025-05-16 | 36.44 | $36.96 | 293636 |
| 2025-05-15 | 36.20 | $36.67 | 308347 |
| 2025-05-14 | 35.98 | $35.94 | 423546 |
| 2025-05-13 | 35.88 | $36.00 | 396728 |
| 2025-05-12 | 35.73 | $36.53 | 299138 |
| 2025-05-09 | 35.45 | $36.56 | 558936 |
| 2025-05-08 | 35.11 | $35.97 | 582700 |
| 2025-05-07 | 34.84 | $34.74 | 499949 |
| 2025-05-06 | 34.78 | $34.60 | 435400 |
| 2025-05-05 | 34.73 | $35.42 | 314100 |
| 2025-05-02 | 34.49 | $35.80 | 442243 |
| 2025-05-01 | 34.14 | $35.32 | 403900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.29
2026-07-22
Close Price
$34.30
Vol: 790915
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.90
Average
33.91
Maximum
39.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 34.29 | $34.30 | 790915 |
| 2026-07-21 | 34.16 | $34.36 | 1.3M |
| 2026-07-20 | 33.98 | $33.75 | 822000 |
| 2026-07-17 | 33.94 | $34.29 | 1.1M |
| 2026-07-16 | 33.72 | $35.00 | 2.3M |
| 2026-07-15 | 33.21 | $33.13 | 430000 |
| 2026-07-14 | 33.18 | $33.19 | 313207 |
| 2026-07-13 | 33.12 | $33.15 | 343447 |
| 2026-07-10 | 33.05 | $32.99 | 278922 |
| 2026-07-09 | 33.02 | $32.52 | 353537 |
| 2026-07-08 | 33.12 | $32.55 | 881500 |
| 2026-07-07 | 33.22 | $32.54 | 518100 |
| 2026-07-06 | 33.35 | $32.80 | 485532 |
| 2026-07-02 | 33.41 | $33.67 | 882400 |
| 2026-07-01 | 33.20 | $33.28 | 680830 |
| 2026-06-30 | 33.05 | $32.50 | 976900 |
| 2026-06-29 | 33.12 | $32.88 | 659000 |
| 2026-06-26 | 33.07 | $33.44 | 2.0M |
| 2026-06-25 | 32.82 | $32.78 | 499800 |
| 2026-06-24 | 32.72 | $32.85 | 575213 |
| 2026-06-23 | 32.57 | $32.53 | 554200 |
| 2026-06-22 | 32.48 | $32.38 | 595828 |
| 2026-06-18 | 32.41 | $32.68 | 840722 |
| 2026-06-17 | 32.23 | $31.91 | 656532 |
| 2026-06-16 | 32.24 | $31.95 | 370444 |
| 2026-06-15 | 32.23 | $32.25 | 516632 |
| 2026-06-12 | 32.13 | $32.24 | 424143 |
| 2026-06-11 | 31.99 | $32.41 | 754900 |
| 2026-06-10 | 31.77 | $32.89 | 1.0M |
| 2026-06-09 | 31.34 | $32.65 | 622703 |
| 2026-06-08 | 30.89 | $31.67 | 570237 |
| 2026-06-05 | 30.66 | $30.91 | 987900 |
| 2026-06-04 | 30.62 | $30.76 | 854921 |
| 2026-06-03 | 30.62 | $30.28 | 613435 |
| 2026-06-02 | 30.78 | $30.71 | 534448 |
| 2026-06-01 | 30.84 | $30.68 | 489208 |
| 2026-05-29 | 30.93 | $31.25 | 1.2M |
| 2026-05-28 | 30.86 | $31.53 | 749046 |
| 2026-05-27 | 30.68 | $31.34 | 812035 |
| 2026-05-26 | 30.54 | $31.03 | 506341 |
| 2026-05-22 | 30.47 | $30.98 | 573121 |
| 2026-05-21 | 30.40 | $30.87 | 561945 |
| 2026-05-20 | 30.36 | $30.82 | 783948 |
| 2026-05-19 | 30.34 | $29.63 | 434144 |
| 2026-05-18 | 30.70 | $29.92 | 540714 |
| 2026-05-15 | 31.06 | $29.64 | 669334 |
| 2026-05-14 | 31.58 | $30.76 | 941900 |
| 2026-05-13 | 31.87 | $30.91 | 385926 |
| 2026-05-12 | 32.17 | $31.75 | 469300 |
| 2026-05-11 | 32.27 | $32.33 | 354600 |
| 2026-05-08 | 32.20 | $32.56 | 774508 |
| 2026-05-07 | 32.04 | $33.48 | 1.1M |
| 2026-05-06 | 31.56 | $32.09 | 798300 |
| 2026-05-05 | 31.41 | $31.00 | 673500 |
| 2026-05-04 | 31.58 | $30.38 | 643600 |
| 2026-05-01 | 31.98 | $31.34 | 678000 |
| 2026-04-30 | 32.16 | $31.48 | 861011 |
| 2026-04-29 | 32.33 | $31.56 | 544700 |
| 2026-04-28 | 32.52 | $32.05 | 542312 |
| 2026-04-27 | 32.58 | $31.79 | 631100 |
| 2026-04-24 | 32.73 | $32.46 | 410344 |
| 2026-04-23 | 32.70 | $32.49 | 596300 |
| 2026-04-22 | 32.64 | $31.85 | 714500 |
| 2026-04-21 | 32.76 | $32.89 | 607700 |
| 2026-04-20 | 32.57 | $33.39 | 397600 |
| 2026-04-17 | 32.18 | $33.19 | 743025 |
| 2026-04-16 | 31.76 | $32.22 | 829600 |
| 2026-04-15 | 31.55 | $31.80 | 815600 |
| 2026-04-14 | 31.42 | $32.32 | 580400 |
| 2026-04-13 | 31.10 | $31.74 | 476100 |
| 2026-04-10 | 30.90 | $31.98 | 392508 |
| 2026-04-09 | 30.58 | $31.86 | 487829 |
| 2026-04-08 | 30.23 | $31.45 | 653630 |
| 2026-04-07 | 29.95 | $30.25 | 380028 |
| 2026-04-06 | 29.99 | $30.36 | 552517 |
| 2026-04-02 | 30.02 | $30.89 | 573900 |
| 2026-04-01 | 29.90 | $30.43 | 526109 |
| 2026-03-31 | 29.91 | $30.28 | 2.0M |
| 2026-03-30 | 29.99 | $29.78 | 690539 |
| 2026-03-27 | 30.25 | $30.01 | 671730 |
| 2026-03-26 | 30.51 | $30.01 | 943810 |
| 2026-03-25 | 30.85 | $30.58 | 552339 |
| 2026-03-24 | 31.08 | $30.70 | 733735 |
| 2026-03-23 | 31.34 | $31.24 | 750000 |
| 2026-03-20 | 31.49 | $30.31 | 6.4M |
| 2026-03-19 | 31.98 | $31.78 | 695100 |
| 2026-03-18 | 32.11 | $31.99 | 1.2M |
| 2026-03-17 | 32.21 | $33.04 | 1.3M |
| 2026-03-16 | 32.01 | $32.62 | 1.8M |
| 2026-03-13 | 31.89 | $31.75 | 952037 |
| 2026-03-12 | 32.03 | $31.48 | 813500 |
| 2026-03-11 | 32.29 | $31.96 | 1.2M |
| 2026-03-10 | 32.46 | $32.21 | 1.1M |
| 2026-03-09 | 32.60 | $31.86 | 1.0M |
| 2026-03-06 | 32.87 | $31.81 | 974500 |
| 2026-03-05 | 33.22 | $32.48 | 705647 |
| 2026-03-04 | 33.42 | $32.81 | 906800 |
| 2026-03-03 | 33.57 | $32.49 | 1.2M |
| 2026-03-02 | 33.84 | $33.66 | 836100 |
| 2026-02-27 | 33.80 | $33.35 | 3.0M |
| 2026-02-26 | 33.83 | $33.00 | 1.4M |
| 2026-02-25 | 33.98 | $32.93 | 775236 |
| 2026-02-24 | 34.17 | $33.37 | 1.1M |
| 2026-02-23 | 34.25 | $34.92 | 1.4M |
| 2026-02-20 | 33.84 | $34.85 | 750472 |
| 2026-02-19 | 33.36 | $33.57 | 666229 |
| 2026-02-18 | 33.16 | $33.47 | 586948 |
| 2026-02-17 | 32.95 | $34.28 | 690313 |
| 2026-02-13 | 32.43 | $32.85 | 608219 |
| 2026-02-12 | 32.24 | $32.08 | 739233 |
| 2026-02-11 | 32.25 | $32.60 | 391437 |
| 2026-02-10 | 32.11 | $32.54 | 329143 |
| 2026-02-09 | 31.94 | $32.13 | 259900 |
| 2026-02-06 | 31.87 | $32.06 | 540000 |
| 2026-02-05 | 31.81 | $31.75 | 1.1M |
| 2026-02-04 | 31.83 | $32.64 | 740317 |
| 2026-02-03 | 31.58 | $31.54 | 716306 |
| 2026-02-02 | 31.62 | $31.30 | 632116 |
| 2026-01-30 | 31.75 | $31.44 | 465200 |
| 2026-01-29 | 31.87 | $31.45 | 827530 |
| 2026-01-28 | 32.01 | $31.14 | 473634 |
| 2026-01-27 | 32.27 | $31.67 | 649700 |
| 2026-01-26 | 32.43 | $31.63 | 602910 |
| 2026-01-23 | 32.63 | $31.92 | 612000 |
| 2026-01-22 | 32.78 | $32.08 | 733800 |
| 2026-01-21 | 32.91 | $32.33 | 1.3M |
| 2026-01-20 | 32.98 | $32.36 | 912461 |
| 2026-01-16 | 33.04 | $33.64 | 420546 |
| 2026-01-15 | 32.71 | $33.87 | 534139 |
| 2026-01-14 | 32.23 | $33.07 | 555414 |
| 2026-01-13 | 31.89 | $32.29 | 605926 |
| 2026-01-12 | 31.72 | $32.47 | 466500 |
| 2026-01-09 | 31.47 | $32.22 | 1.1M |
| 2026-01-08 | 31.23 | $31.66 | 1.1M |
| 2026-01-07 | 31.13 | $31.28 | 1.5M |
| 2026-01-06 | 31.14 | $31.88 | 1.0M |
| 2026-01-05 | 30.95 | $30.89 | 858743 |
| 2026-01-02 | 31.05 | $30.76 | 462400 |
| 2025-12-31 | 31.23 | $30.94 | 559200 |
| 2025-12-30 | 31.38 | $31.38 | 365900 |
| 2025-12-29 | 31.44 | $31.25 | 313000 |
| 2025-12-26 | 31.56 | $31.52 | 380000 |
| 2025-12-24 | 31.63 | $31.57 | 213700 |
| 2025-12-23 | 31.70 | $31.23 | 481700 |
| 2025-12-22 | 31.90 | $31.70 | 559800 |
| 2025-12-19 | 32.00 | $31.38 | 3.4M |
| 2025-12-18 | 32.23 | $31.51 | 766631 |
| 2025-12-17 | 32.48 | $32.27 | 459124 |
| 2025-12-16 | 32.53 | $32.03 | 703200 |
| 2025-12-15 | 32.68 | $32.44 | 519313 |
| 2025-12-12 | 32.73 | $32.74 | 666700 |
| 2025-12-11 | 32.70 | $33.16 | 647905 |
| 2025-12-10 | 32.53 | $32.72 | 619515 |
| 2025-12-09 | 32.46 | $32.57 | 861800 |
| 2025-12-08 | 32.43 | $33.21 | 1.1M |
| 2025-12-05 | 32.20 | $32.91 | 677900 |
| 2025-12-04 | 32.02 | $32.67 | 786300 |
| 2025-12-03 | 31.89 | $33.00 | 963717 |
| 2025-12-02 | 31.63 | $32.66 | 497700 |
| 2025-12-01 | 31.43 | $32.50 | 509200 |
| 2025-11-28 | 31.26 | $32.68 | 259700 |
| 2025-11-26 | 31.01 | $32.60 | 652100 |
| 2025-11-25 | 30.75 | $31.94 | 777400 |
| 2025-11-24 | 30.67 | $31.18 | 2.6M |
| 2025-11-21 | 30.83 | $31.20 | 864113 |
| 2025-11-20 | 31.05 | $30.72 | 718300 |
| 2025-11-19 | 31.49 | $31.26 | 1.1M |
| 2025-11-18 | 31.88 | $31.80 | 620739 |
| 2025-11-17 | 32.22 | $31.82 | 458700 |
| 2025-11-14 | 32.63 | $32.71 | 573100 |
| 2025-11-13 | 32.88 | $32.68 | 691222 |
| 2025-11-12 | 33.21 | $32.78 | 877406 |
| 2025-11-11 | 33.60 | $33.47 | 556300 |
| 2025-11-10 | 33.87 | $33.24 | 456200 |
| 2025-11-07 | 34.29 | $34.15 | 843031 |
| 2025-11-06 | 34.53 | $34.13 | 829742 |
| 2025-11-05 | 34.83 | $34.49 | 701831 |
| 2025-11-04 | 35.11 | $34.16 | 686897 |
| 2025-11-03 | 35.55 | $34.44 | 725136 |
| 2025-10-31 | 36.01 | $34.35 | 794900 |
| 2025-10-30 | 36.61 | $35.00 | 606120 |
| 2025-10-29 | 37.13 | $36.10 | 976700 |
| 2025-10-28 | 37.41 | $37.25 | 1.0M |
| 2025-10-27 | 37.39 | $37.51 | 919200 |
| 2025-10-24 | 37.27 | $37.87 | 596200 |
| 2025-10-23 | 37.01 | $37.95 | 824100 |
| 2025-10-22 | 36.66 | $37.81 | 464400 |
| 2025-10-21 | 36.29 | $37.54 | 708352 |
| 2025-10-20 | 35.92 | $36.96 | 485100 |
| 2025-10-17 | 35.65 | $36.67 | 988541 |
| 2025-10-16 | 35.43 | $36.58 | 706700 |
| 2025-10-15 | 35.19 | $35.60 | 695700 |
| 2025-10-14 | 35.23 | $35.56 | 464600 |
| 2025-10-13 | 35.29 | $35.24 | 629440 |
| 2025-10-10 | 35.48 | $34.91 | 798110 |
| 2025-10-09 | 35.83 | $35.39 | 661882 |
| 2025-10-08 | 36.11 | $35.79 | 871314 |
| 2025-10-07 | 36.33 | $35.85 | 902500 |
| 2025-10-06 | 36.59 | $35.10 | 1.4M |
| 2025-10-03 | 37.15 | $35.94 | 1.4M |
| 2025-10-02 | 37.56 | $37.32 | 2.1M |
| 2025-10-01 | 37.62 | $38.42 | 764600 |
| 2025-09-30 | 37.34 | $37.64 | 1.1M |
| 2025-09-29 | 37.25 | $37.25 | 835800 |
| 2025-09-26 | 37.26 | $36.90 | 533300 |
| 2025-09-25 | 37.39 | $36.31 | 224000 |
| 2025-09-24 | 37.72 | $36.45 | 310900 |
| 2025-09-23 | 38.08 | $37.00 | 172203 |
| 2025-09-22 | 38.33 | $36.96 | 260811 |
| 2025-09-19 | 38.65 | $37.05 | 1.2M |
| 2025-09-18 | 38.99 | $38.25 | 418135 |
| 2025-09-17 | 39.01 | $38.65 | 736541 |
| 2025-09-16 | 38.89 | $38.74 | 628018 |
| 2025-09-15 | 38.70 | $38.74 | 452511 |
| 2025-09-12 | 38.45 | $38.99 | 382400 |
| 2025-09-11 | 38.05 | $38.66 | 294200 |
| 2025-09-10 | 37.66 | $37.87 | 286228 |
| 2025-09-09 | 37.41 | $37.66 | 265135 |
| 2025-09-08 | 37.17 | $37.62 | 290123 |
| 2025-09-05 | 36.88 | $37.34 | 389506 |
| 2025-09-04 | 36.61 | $36.80 | 364300 |
| 2025-09-03 | 36.44 | $36.28 | 368500 |
| 2025-09-02 | 36.39 | $36.06 | 366524 |
| 2025-08-29 | 36.40 | $36.39 | 456544 |
| 2025-08-28 | 36.29 | $36.81 | 443300 |
| 2025-08-27 | 36.03 | $36.49 | 308900 |
| 2025-08-26 | 35.80 | $36.11 | 1.1M |
| 2025-08-25 | 35.64 | $36.38 | 616909 |
| 2025-08-22 | 35.35 | $36.54 | 907622 |
| 2025-08-21 | 34.96 | $35.83 | 694827 |
| 2025-08-20 | 34.70 | $35.55 | 627623 |
| 2025-08-19 | 34.49 | $35.09 | 407615 |
| 2025-08-18 | 34.37 | $34.49 | 443246 |
| 2025-08-15 | 34.43 | $35.11 | 336400 |
| 2025-08-14 | 34.32 | $34.79 | 262200 |
| 2025-08-13 | 34.29 | $35.26 | 329700 |
| 2025-08-12 | 34.11 | $34.42 | 302900 |
| 2025-08-11 | 34.18 | $33.86 | 262900 |
| 2025-08-08 | 34.44 | $33.98 | 281702 |
| 2025-08-07 | 34.74 | $34.62 | 2.2M |
| 2025-08-06 | 34.91 | $34.92 | 483600 |
| 2025-08-05 | 35.03 | $35.24 | 765600 |
| 2025-08-04 | 35.08 | $34.96 | 433000 |
| 2025-08-01 | 35.23 | $34.80 | 768300 |
| 2025-07-31 | 35.49 | $33.88 | 778041 |
| 2025-07-30 | 36.09 | $35.63 | 360736 |
| 2025-07-29 | 36.27 | $36.29 | 608616 |
| 2025-07-28 | 36.29 | $36.16 | 514000 |
| 2025-07-25 | 36.35 | $36.21 | 228440 |
| 2025-07-24 | 36.41 | $36.38 | 294700 |
| 2025-07-23 | 36.43 | $37.15 | 406315 |
| 2025-07-22 | 36.21 | $37.06 | 538341 |
| 2025-07-21 | 35.98 | $36.26 | 284914 |
| 2025-07-18 | 35.94 | $35.97 | 318000 |
| 2025-07-17 | 36.00 | $35.94 | 350546 |
| 2025-07-16 | 36.08 | $36.15 | 651507 |
| 2025-07-15 | 36.12 | $35.89 | 442600 |
| 2025-07-14 | 36.25 | $36.38 | 480913 |
| 2025-07-11 | 36.25 | $36.13 | 578305 |
| 2025-07-10 | 36.34 | $35.71 | 1.1M |
| 2025-07-09 | 36.58 | $36.32 | 435732 |
| 2025-07-08 | 36.68 | $36.50 | 318839 |
| 2025-07-07 | 36.74 | $36.67 | 775401 |
| 2025-07-03 | 36.76 | $37.20 | 415707 |
| 2025-07-02 | 36.62 | $37.23 | 790600 |
| 2025-07-01 | 36.44 | $37.02 | 479400 |
| 2025-06-30 | 36.28 | $36.23 | 1.2M |
| 2025-06-27 | 36.34 | $36.05 | 5.7M |
| 2025-06-26 | 36.47 | $36.22 | 663934 |
| 2025-06-25 | 36.57 | $36.50 | 601742 |
| 2025-06-24 | 36.61 | $37.20 | 706300 |
| 2025-06-23 | 36.43 | $37.09 | 797500 |
| 2025-06-20 | 36.25 | $36.52 | 4.2M |
| 2025-06-18 | 36.20 | $36.31 | 933210 |
| 2025-06-17 | 36.22 | $35.48 | 692300 |
| 2025-06-16 | 36.50 | $36.28 | 539700 |
| 2025-06-13 | 36.60 | $35.69 | 261400 |
| 2025-06-12 | 36.89 | $36.23 | 331100 |
| 2025-06-11 | 37.08 | $36.58 | 355800 |
| 2025-06-10 | 37.19 | $37.27 | 282687 |
| 2025-06-09 | 37.09 | $37.21 | 959900 |
| 2025-06-06 | 36.99 | $37.00 | 515656 |
| 2025-06-05 | 36.93 | $36.66 | 601800 |
| 2025-06-04 | 36.95 | $36.75 | 592929 |
| 2025-06-03 | 36.94 | $36.67 | 448600 |
| 2025-06-02 | 36.94 | $36.55 | 435200 |
| 2025-05-30 | 36.98 | $36.54 | 396800 |
| 2025-05-29 | 37.01 | $36.50 | 339508 |
| 2025-05-28 | 37.06 | $36.57 | 441311 |
| 2025-05-27 | 37.08 | $36.85 | 373403 |
| 2025-05-23 | 37.00 | $36.60 | 256800 |
| 2025-05-22 | 36.97 | $36.54 | 496300 |
| 2025-05-21 | 36.94 | $35.88 | 245449 |
| 2025-05-20 | 37.10 | $36.65 | 293200 |
| 2025-05-19 | 37.04 | $36.77 | 258600 |
| 2025-05-16 | 36.90 | $36.96 | 293636 |
| 2025-05-15 | 36.66 | $36.67 | 308347 |
| 2025-05-14 | 36.44 | $35.94 | 423546 |
| 2025-05-13 | 36.39 | $36.00 | 396728 |
| 2025-05-12 | 36.28 | $36.53 | 299138 |
| 2025-05-09 | 35.98 | $36.56 | 558936 |
| 2025-05-08 | 35.58 | $35.97 | 582700 |
| 2025-05-07 | 35.26 | $34.74 | 499949 |
| 2025-05-06 | 35.25 | $34.60 | 435400 |
| 2025-05-05 | 35.27 | $35.42 | 314100 |
| 2025-05-02 | 35.02 | $35.80 | 442243 |
| 2025-05-01 | 34.59 | $35.32 | 403900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.93
2026-07-22
Close Price
$34.30
Vol: 790915
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.02
Average
50.10
Maximum
66.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 58.93 | $34.30 | 790915 |
| 2026-07-21 | 59.33 | $34.36 | 1.3M |
| 2026-07-20 | 56.43 | $33.75 | 822000 |
| 2026-07-17 | 60.04 | $34.29 | 1.1M |
| 2026-07-16 | 65.25 | $35.00 | 2.3M |
| 2026-07-15 | 55.60 | $33.13 | 430000 |
| 2026-07-14 | 56.08 | $33.19 | 313207 |
| 2026-07-13 | 55.84 | $33.15 | 343447 |
| 2026-07-10 | 54.91 | $32.99 | 278922 |
| 2026-07-09 | 52.09 | $32.52 | 353537 |
| 2026-07-08 | 52.29 | $32.55 | 881500 |
| 2026-07-07 | 52.23 | $32.54 | 518100 |
| 2026-07-06 | 53.83 | $32.80 | 485532 |
| 2026-07-02 | 59.66 | $33.67 | 882400 |
| 2026-07-01 | 57.71 | $33.28 | 680830 |
| 2026-06-30 | 53.43 | $32.50 | 976900 |
| 2026-06-29 | 56.06 | $32.88 | 659000 |
| 2026-06-26 | 60.19 | $33.44 | 2.0M |
| 2026-06-25 | 56.61 | $32.78 | 499800 |
| 2026-06-24 | 57.13 | $32.85 | 575213 |
| 2026-06-23 | 55.35 | $32.53 | 554200 |
| 2026-06-22 | 54.51 | $32.38 | 595828 |
| 2026-06-18 | 56.53 | $32.68 | 840722 |
| 2026-06-17 | 52.22 | $31.91 | 656532 |
| 2026-06-16 | 52.48 | $31.95 | 370444 |
| 2026-06-15 | 54.38 | $32.25 | 516632 |
| 2026-06-12 | 54.33 | $32.24 | 424143 |
| 2026-06-11 | 55.36 | $32.41 | 754900 |
| 2026-06-10 | 58.33 | $32.89 | 1.0M |
| 2026-06-09 | 57.24 | $32.65 | 622703 |
| 2026-06-08 | 52.42 | $31.67 | 570237 |
| 2026-06-05 | 48.11 | $30.91 | 987900 |
| 2026-06-04 | 47.21 | $30.76 | 854921 |
| 2026-06-03 | 44.29 | $30.28 | 613435 |
| 2026-06-02 | 46.48 | $30.71 | 534448 |
| 2026-06-01 | 46.30 | $30.68 | 489208 |
| 2026-05-29 | 49.23 | $31.25 | 1.2M |
| 2026-05-28 | 50.72 | $31.53 | 749046 |
| 2026-05-27 | 49.74 | $31.34 | 812035 |
| 2026-05-26 | 48.13 | $31.03 | 506341 |
| 2026-05-22 | 47.88 | $30.98 | 573121 |
| 2026-05-21 | 47.34 | $30.87 | 561945 |
| 2026-05-20 | 47.10 | $30.82 | 783948 |
| 2026-05-19 | 41.10 | $29.63 | 434144 |
| 2026-05-18 | 42.21 | $29.92 | 540714 |
| 2026-05-15 | 40.74 | $29.64 | 669334 |
| 2026-05-14 | 45.08 | $30.76 | 941900 |
| 2026-05-13 | 45.71 | $30.91 | 385926 |
| 2026-05-12 | 49.31 | $31.75 | 469300 |
| 2026-05-11 | 52.01 | $32.33 | 354600 |
| 2026-05-08 | 53.10 | $32.56 | 774508 |
| 2026-05-07 | 57.71 | $33.48 | 1.1M |
| 2026-05-06 | 51.69 | $32.09 | 798300 |
| 2026-05-05 | 45.97 | $31.00 | 673500 |
| 2026-05-04 | 42.27 | $30.38 | 643600 |
| 2026-05-01 | 47.00 | $31.34 | 678000 |
| 2026-04-30 | 47.74 | $31.48 | 861011 |
| 2026-04-29 | 48.15 | $31.56 | 544700 |
| 2026-04-28 | 50.70 | $32.05 | 542312 |
| 2026-04-27 | 49.35 | $31.79 | 631100 |
| 2026-04-24 | 52.89 | $32.46 | 410344 |
| 2026-04-23 | 53.05 | $32.49 | 596300 |
| 2026-04-22 | 49.94 | $31.85 | 714500 |
| 2026-04-21 | 55.63 | $32.89 | 607700 |
| 2026-04-20 | 58.68 | $33.39 | 397600 |
| 2026-04-17 | 57.80 | $33.19 | 743025 |
| 2026-04-16 | 53.21 | $32.22 | 829600 |
| 2026-04-15 | 51.02 | $31.80 | 815600 |
| 2026-04-14 | 54.00 | $32.32 | 580400 |
| 2026-04-13 | 50.97 | $31.74 | 476100 |
| 2026-04-10 | 52.32 | $31.98 | 392508 |
| 2026-04-09 | 51.71 | $31.86 | 487829 |
| 2026-04-08 | 49.62 | $31.45 | 653630 |
| 2026-04-07 | 42.73 | $30.25 | 380028 |
| 2026-04-06 | 43.25 | $30.36 | 552517 |
| 2026-04-02 | 45.77 | $30.89 | 573900 |
| 2026-04-01 | 43.03 | $30.43 | 526109 |
| 2026-03-31 | 42.12 | $30.28 | 2.0M |
| 2026-03-30 | 39.05 | $29.78 | 690539 |
| 2026-03-27 | 39.97 | $30.01 | 671730 |
| 2026-03-26 | 39.97 | $30.01 | 943810 |
| 2026-03-25 | 42.22 | $30.58 | 552339 |
| 2026-03-24 | 42.70 | $30.70 | 733735 |
| 2026-03-23 | 44.88 | $31.24 | 750000 |
| 2026-03-20 | 39.86 | $30.31 | 6.4M |
| 2026-03-19 | 46.17 | $31.78 | 695100 |
| 2026-03-18 | 47.18 | $31.99 | 1.2M |
| 2026-03-17 | 52.68 | $33.04 | 1.3M |
| 2026-03-16 | 50.49 | $32.62 | 1.8M |
| 2026-03-13 | 45.52 | $31.75 | 952037 |
| 2026-03-12 | 43.86 | $31.48 | 813500 |
| 2026-03-11 | 46.24 | $31.96 | 1.2M |
| 2026-03-10 | 47.52 | $32.21 | 1.1M |
| 2026-03-09 | 45.52 | $31.86 | 1.0M |
| 2026-03-06 | 45.24 | $31.81 | 974500 |
| 2026-03-05 | 48.44 | $32.48 | 705647 |
| 2026-03-04 | 50.10 | $32.81 | 906800 |
| 2026-03-03 | 48.47 | $32.49 | 1.2M |
| 2026-03-02 | 54.67 | $33.66 | 836100 |
| 2026-02-27 | 53.16 | $33.35 | 3.0M |
| 2026-02-26 | 51.43 | $33.00 | 1.4M |
| 2026-02-25 | 51.08 | $32.93 | 775236 |
| 2026-02-24 | 53.34 | $33.37 | 1.1M |
| 2026-02-23 | 62.57 | $34.92 | 1.4M |
| 2026-02-20 | 62.29 | $34.85 | 750472 |
| 2026-02-19 | 56.65 | $33.57 | 666229 |
| 2026-02-18 | 56.17 | $33.47 | 586948 |
| 2026-02-17 | 61.47 | $34.28 | 690313 |
| 2026-02-13 | 54.22 | $32.85 | 608219 |
| 2026-02-12 | 49.35 | $32.08 | 739233 |
| 2026-02-11 | 52.97 | $32.60 | 391437 |
| 2026-02-10 | 52.59 | $32.54 | 329143 |
| 2026-02-09 | 49.96 | $32.13 | 259900 |
| 2026-02-06 | 49.50 | $32.06 | 540000 |
| 2026-02-05 | 47.49 | $31.75 | 1.1M |
| 2026-02-04 | 53.27 | $32.64 | 740317 |
| 2026-02-03 | 45.49 | $31.54 | 716306 |
| 2026-02-02 | 43.54 | $31.30 | 632116 |
| 2026-01-30 | 44.42 | $31.44 | 465200 |
| 2026-01-29 | 44.48 | $31.45 | 827530 |
| 2026-01-28 | 42.14 | $31.14 | 473634 |
| 2026-01-27 | 45.24 | $31.67 | 649700 |
| 2026-01-26 | 44.95 | $31.63 | 602910 |
| 2026-01-23 | 46.65 | $31.92 | 612000 |
| 2026-01-22 | 47.59 | $32.08 | 733800 |
| 2026-01-21 | 49.07 | $32.33 | 1.3M |
| 2026-01-20 | 49.24 | $32.36 | 912461 |
| 2026-01-16 | 57.50 | $33.64 | 420546 |
| 2026-01-15 | 59.20 | $33.87 | 534139 |
| 2026-01-14 | 54.79 | $33.07 | 555414 |
| 2026-01-13 | 49.77 | $32.29 | 605926 |
| 2026-01-12 | 51.01 | $32.47 | 466500 |
| 2026-01-09 | 49.34 | $32.22 | 1.1M |
| 2026-01-08 | 45.39 | $31.66 | 1.1M |
| 2026-01-07 | 42.49 | $31.28 | 1.5M |
| 2026-01-06 | 46.16 | $31.88 | 1.0M |
| 2026-01-05 | 37.73 | $30.89 | 858743 |
| 2026-01-02 | 36.48 | $30.76 | 462400 |
| 2025-12-31 | 37.47 | $30.94 | 559200 |
| 2025-12-30 | 39.97 | $31.38 | 365900 |
| 2025-12-29 | 38.82 | $31.25 | 313000 |
| 2025-12-26 | 40.34 | $31.52 | 380000 |
| 2025-12-24 | 40.62 | $31.57 | 213700 |
| 2025-12-23 | 37.84 | $31.23 | 481700 |
| 2025-12-22 | 40.32 | $31.70 | 559800 |
| 2025-12-19 | 37.67 | $31.38 | 3.4M |
| 2025-12-18 | 38.33 | $31.51 | 766631 |
| 2025-12-17 | 42.43 | $32.27 | 459124 |
| 2025-12-16 | 40.52 | $32.03 | 703200 |
| 2025-12-15 | 42.82 | $32.44 | 519313 |
| 2025-12-12 | 44.59 | $32.74 | 666700 |
| 2025-12-11 | 47.17 | $33.16 | 647905 |
| 2025-12-10 | 43.94 | $32.72 | 619515 |
| 2025-12-09 | 42.80 | $32.57 | 861800 |
| 2025-12-08 | 46.62 | $33.21 | 1.1M |
| 2025-12-05 | 44.41 | $32.91 | 677900 |
| 2025-12-04 | 42.61 | $32.67 | 786300 |
| 2025-12-03 | 44.50 | $33.00 | 963717 |
| 2025-12-02 | 41.98 | $32.66 | 497700 |
| 2025-12-01 | 40.78 | $32.50 | 509200 |
| 2025-11-28 | 41.70 | $32.68 | 259700 |
| 2025-11-26 | 41.14 | $32.60 | 652100 |
| 2025-11-25 | 36.34 | $31.94 | 777400 |
| 2025-11-24 | 30.09 | $31.18 | 2.6M |
| 2025-11-21 | 30.17 | $31.20 | 864113 |
| 2025-11-20 | 26.02 | $30.72 | 718300 |
| 2025-11-19 | 27.78 | $31.26 | 1.1M |
| 2025-11-18 | 29.69 | $31.80 | 620739 |
| 2025-11-17 | 29.77 | $31.82 | 458700 |
| 2025-11-14 | 33.17 | $32.71 | 573100 |
| 2025-11-13 | 32.92 | $32.68 | 691222 |
| 2025-11-12 | 33.31 | $32.78 | 877406 |
| 2025-11-11 | 36.10 | $33.47 | 556300 |
| 2025-11-10 | 34.36 | $33.24 | 456200 |
| 2025-11-07 | 38.27 | $34.15 | 843031 |
| 2025-11-06 | 38.12 | $34.13 | 829742 |
| 2025-11-05 | 39.74 | $34.49 | 701831 |
| 2025-11-04 | 37.43 | $34.16 | 686897 |
| 2025-11-03 | 38.62 | $34.44 | 725136 |
| 2025-10-31 | 38.02 | $34.35 | 794900 |
| 2025-10-30 | 40.78 | $35.00 | 606120 |
| 2025-10-29 | 46.16 | $36.10 | 976700 |
| 2025-10-28 | 53.12 | $37.25 | 1.0M |
| 2025-10-27 | 54.90 | $37.51 | 919200 |
| 2025-10-24 | 57.43 | $37.87 | 596200 |
| 2025-10-23 | 57.99 | $37.95 | 824100 |
| 2025-10-22 | 57.29 | $37.81 | 464400 |
| 2025-10-21 | 55.95 | $37.54 | 708352 |
| 2025-10-20 | 52.94 | $36.96 | 485100 |
| 2025-10-17 | 51.36 | $36.67 | 988541 |
| 2025-10-16 | 50.87 | $36.58 | 706700 |
| 2025-10-15 | 45.21 | $35.60 | 695700 |
| 2025-10-14 | 44.96 | $35.56 | 464600 |
| 2025-10-13 | 43.02 | $35.24 | 629440 |
| 2025-10-10 | 40.97 | $34.91 | 798110 |
| 2025-10-09 | 43.11 | $35.39 | 661882 |
| 2025-10-08 | 44.97 | $35.79 | 871314 |
| 2025-10-07 | 45.24 | $35.85 | 902500 |
| 2025-10-06 | 40.91 | $35.10 | 1.4M |
| 2025-10-03 | 44.67 | $35.94 | 1.4M |
| 2025-10-02 | 52.16 | $37.32 | 2.1M |
| 2025-10-01 | 59.74 | $38.42 | 764600 |
| 2025-09-30 | 55.37 | $37.64 | 1.1M |
| 2025-09-29 | 52.94 | $37.25 | 835800 |
| 2025-09-26 | 50.66 | $36.90 | 533300 |
| 2025-09-25 | 46.49 | $36.31 | 224000 |
| 2025-09-24 | 47.39 | $36.45 | 310900 |
| 2025-09-23 | 51.09 | $37.00 | 172203 |
| 2025-09-22 | 50.83 | $36.96 | 260811 |
| 2025-09-19 | 51.42 | $37.05 | 1.2M |
| 2025-09-18 | 60.38 | $38.25 | 418135 |
| 2025-09-17 | 63.91 | $38.65 | 736541 |
| 2025-09-16 | 64.72 | $38.74 | 628018 |
| 2025-09-15 | 64.72 | $38.74 | 452511 |
| 2025-09-12 | 66.83 | $38.99 | 382400 |
| 2025-09-11 | 65.41 | $38.66 | 294200 |
| 2025-09-10 | 61.68 | $37.87 | 286228 |
| 2025-09-09 | 60.61 | $37.66 | 265135 |
| 2025-09-08 | 60.41 | $37.62 | 290123 |
| 2025-09-05 | 59.02 | $37.34 | 389506 |
| 2025-09-04 | 56.21 | $36.80 | 364300 |
| 2025-09-03 | 53.28 | $36.28 | 368500 |
| 2025-09-02 | 51.99 | $36.06 | 366524 |
| 2025-08-29 | 54.12 | $36.39 | 456544 |
| 2025-08-28 | 56.95 | $36.81 | 443300 |
| 2025-08-27 | 55.26 | $36.49 | 308900 |
| 2025-08-26 | 53.18 | $36.11 | 1.1M |
| 2025-08-25 | 54.90 | $36.38 | 616909 |
| 2025-08-22 | 55.92 | $36.54 | 907622 |
| 2025-08-21 | 52.18 | $35.83 | 694827 |
| 2025-08-20 | 50.62 | $35.55 | 627623 |
| 2025-08-19 | 47.95 | $35.09 | 407615 |
| 2025-08-18 | 44.23 | $34.49 | 443246 |
| 2025-08-15 | 47.57 | $35.11 | 336400 |
| 2025-08-14 | 45.55 | $34.79 | 262200 |
| 2025-08-13 | 48.14 | $35.26 | 329700 |
| 2025-08-12 | 42.61 | $34.42 | 302900 |
| 2025-08-11 | 38.46 | $33.86 | 262900 |
| 2025-08-08 | 39.03 | $33.98 | 281702 |
| 2025-08-07 | 42.23 | $34.62 | 2.2M |
| 2025-08-06 | 43.83 | $34.92 | 483600 |
| 2025-08-05 | 45.58 | $35.24 | 765600 |
| 2025-08-04 | 43.72 | $34.96 | 433000 |
| 2025-08-01 | 42.65 | $34.80 | 768300 |
| 2025-07-31 | 36.01 | $33.88 | 778041 |
| 2025-07-30 | 45.53 | $35.63 | 360736 |
| 2025-07-29 | 50.30 | $36.29 | 608616 |
| 2025-07-28 | 49.31 | $36.16 | 514000 |
| 2025-07-25 | 49.67 | $36.21 | 228440 |
| 2025-07-24 | 50.88 | $36.38 | 294700 |
| 2025-07-23 | 56.83 | $37.15 | 406315 |
| 2025-07-22 | 56.26 | $37.06 | 538341 |
| 2025-07-21 | 50.79 | $36.26 | 284914 |
| 2025-07-18 | 48.58 | $35.97 | 318000 |
| 2025-07-17 | 48.35 | $35.94 | 350546 |
| 2025-07-16 | 49.82 | $36.15 | 651507 |
| 2025-07-15 | 47.96 | $35.89 | 442600 |
| 2025-07-14 | 51.37 | $36.38 | 480913 |
| 2025-07-11 | 49.64 | $36.13 | 578305 |
| 2025-07-10 | 46.59 | $35.71 | 1.1M |
| 2025-07-09 | 50.83 | $36.32 | 435732 |
| 2025-07-08 | 52.16 | $36.50 | 318839 |
| 2025-07-07 | 53.42 | $36.67 | 775401 |
| 2025-07-03 | 57.52 | $37.20 | 415707 |
| 2025-07-02 | 57.76 | $37.23 | 790600 |
| 2025-07-01 | 56.56 | $37.02 | 479400 |
| 2025-06-30 | 51.66 | $36.23 | 1.2M |
| 2025-06-27 | 50.46 | $36.05 | 5.7M |
| 2025-06-26 | 51.61 | $36.22 | 663934 |
| 2025-06-25 | 53.54 | $36.50 | 601742 |
| 2025-06-24 | 58.73 | $37.20 | 706300 |
| 2025-06-23 | 58.13 | $37.09 | 797500 |
| 2025-06-20 | 54.86 | $36.52 | 4.2M |
| 2025-06-18 | 53.59 | $36.31 | 933210 |
| 2025-06-17 | 48.12 | $35.48 | 692300 |
| 2025-06-16 | 53.94 | $36.28 | 539700 |
| 2025-06-13 | 49.68 | $35.69 | 261400 |
| 2025-06-12 | 54.03 | $36.23 | 331100 |
| 2025-06-11 | 57.11 | $36.58 | 355800 |
| 2025-06-10 | 63.93 | $37.27 | 282687 |
| 2025-06-09 | 63.57 | $37.21 | 959900 |
| 2025-06-06 | 62.32 | $37.00 | 515656 |
| 2025-06-05 | 60.23 | $36.66 | 601800 |
| 2025-06-04 | 61.08 | $36.75 | 592929 |
| 2025-06-03 | 60.61 | $36.67 | 448600 |
| 2025-06-02 | 59.92 | $36.55 | 435200 |
| 2025-05-30 | 59.86 | $36.54 | 396800 |
| 2025-05-29 | 59.65 | $36.50 | 339508 |
| 2025-05-28 | 60.18 | $36.57 | 441311 |
| 2025-05-27 | 62.30 | $36.85 | 373403 |
| 2025-05-23 | 61.14 | $36.60 | 256800 |
| 2025-05-22 | 60.86 | $36.54 | 496300 |
| 2025-05-21 | 57.74 | $35.88 | 245449 |
| 2025-05-20 | 63.34 | $36.65 | 293200 |
| 2025-05-19 | 64.26 | $36.77 | 258600 |
| 2025-05-16 | 65.70 | $36.96 | 293636 |
| 2025-05-15 | 64.55 | $36.67 | 308347 |
| 2025-05-14 | 61.46 | $35.94 | 423546 |
| 2025-05-13 | 61.88 | $36.00 | 396728 |
| 2025-05-12 | 65.65 | $36.53 | 299138 |
| 2025-05-09 | 65.87 | $36.56 | 558936 |
| 2025-05-08 | 63.63 | $35.97 | 582700 |
| 2025-05-07 | 58.21 | $34.74 | 499949 |
| 2025-05-06 | 57.52 | $34.60 | 435400 |
| 2025-05-05 | 63.29 | $35.42 | 314100 |
| 2025-05-02 | 66.22 | $35.80 | 442243 |
| 2025-05-01 | 64.24 | $35.32 | 403900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.90
2026-07-22
Close Price
$34.30
Vol: 790915
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.17
Maximum
-0.36
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -39.90 | $34.30 | 790915 |
| 2026-07-21 | -38.32 | $34.36 | 1.3M |
| 2026-07-20 | -54.33 | $33.75 | 822000 |
| 2026-07-17 | -39.74 | $34.29 | 1.1M |
| 2026-07-16 | -6.18 | $35.00 | 2.3M |
| 2026-07-15 | -30.77 | $33.13 | 430000 |
| 2026-07-14 | -28.21 | $33.19 | 313207 |
| 2026-07-13 | -29.91 | $33.15 | 343447 |
| 2026-07-10 | -36.75 | $32.99 | 278922 |
| 2026-07-09 | -56.84 | $32.52 | 353537 |
| 2026-07-08 | -55.56 | $32.55 | 881500 |
| 2026-07-07 | -44.41 | $32.54 | 518100 |
| 2026-07-06 | -31.16 | $32.80 | 485532 |
| 2026-07-02 | -5.19 | $33.67 | 882400 |
| 2026-07-01 | -11.34 | $33.28 | 680830 |
| 2026-06-30 | -33.72 | $32.50 | 976900 |
| 2026-06-29 | -22.77 | $32.88 | 659000 |
| 2026-06-26 | -1.82 | $33.44 | 2.0M |
| 2026-06-25 | -19.12 | $32.78 | 499800 |
| 2026-06-24 | -16.93 | $32.85 | 575213 |
| 2026-06-23 | -26.96 | $32.53 | 554200 |
| 2026-06-22 | -31.66 | $32.38 | 595828 |
| 2026-06-18 | -20.46 | $32.68 | 840722 |
| 2026-06-17 | -38.64 | $31.91 | 656532 |
| 2026-06-16 | -36.18 | $31.95 | 370444 |
| 2026-06-15 | -28.64 | $32.25 | 516632 |
| 2026-06-12 | -28.89 | $32.24 | 424143 |
| 2026-06-11 | -24.62 | $32.41 | 754900 |
| 2026-06-10 | -9.38 | $32.89 | 1.0M |
| 2026-06-09 | -7.95 | $32.65 | 622703 |
| 2026-06-08 | -34.87 | $31.67 | 570237 |
| 2026-06-05 | -64.20 | $30.91 | 987900 |
| 2026-06-04 | -70.52 | $30.76 | 854921 |
| 2026-06-03 | -81.00 | $30.28 | 613435 |
| 2026-06-02 | -71.62 | $30.71 | 534448 |
| 2026-06-01 | -72.27 | $30.68 | 489208 |
| 2026-05-29 | -59.83 | $31.25 | 1.2M |
| 2026-05-28 | -53.71 | $31.53 | 749046 |
| 2026-05-27 | -57.86 | $31.34 | 812035 |
| 2026-05-26 | -64.63 | $31.03 | 506341 |
| 2026-05-22 | -65.72 | $30.98 | 573121 |
| 2026-05-21 | -68.12 | $30.87 | 561945 |
| 2026-05-20 | -69.21 | $30.82 | 783948 |
| 2026-05-19 | -95.20 | $29.63 | 434144 |
| 2026-05-18 | -89.06 | $29.92 | 540714 |
| 2026-05-15 | -95.19 | $29.64 | 669334 |
| 2026-05-14 | -81.16 | $30.76 | 941900 |
| 2026-05-13 | -77.39 | $30.91 | 385926 |
| 2026-05-12 | -56.28 | $31.75 | 469300 |
| 2026-05-11 | -41.71 | $32.33 | 354600 |
| 2026-05-08 | -35.93 | $32.56 | 774508 |
| 2026-05-07 | -12.81 | $33.48 | 1.1M |
| 2026-05-06 | -42.06 | $32.09 | 798300 |
| 2026-05-05 | -72.42 | $31.00 | 673500 |
| 2026-05-04 | -87.03 | $30.38 | 643600 |
| 2026-05-01 | -61.08 | $31.34 | 678000 |
| 2026-04-30 | -57.30 | $31.48 | 861011 |
| 2026-04-29 | -55.14 | $31.56 | 544700 |
| 2026-04-28 | -38.27 | $32.05 | 542312 |
| 2026-04-27 | -43.30 | $31.79 | 631100 |
| 2026-04-24 | -27.27 | $32.46 | 410344 |
| 2026-04-23 | -26.56 | $32.49 | 596300 |
| 2026-04-22 | -41.87 | $31.85 | 714500 |
| 2026-04-21 | -16.99 | $32.89 | 607700 |
| 2026-04-20 | -5.02 | $33.39 | 397600 |
| 2026-04-17 | -1.31 | $33.19 | 743025 |
| 2026-04-16 | -6.98 | $32.22 | 829600 |
| 2026-04-15 | -35.33 | $31.80 | 815600 |
| 2026-04-14 | -31.12 | $32.32 | 580400 |
| 2026-04-13 | -44.89 | $31.74 | 476100 |
| 2026-04-10 | -39.19 | $31.98 | 392508 |
| 2026-04-09 | -42.04 | $31.86 | 487829 |
| 2026-04-08 | -51.78 | $31.45 | 653630 |
| 2026-04-07 | -80.29 | $30.25 | 380028 |
| 2026-04-06 | -77.67 | $30.36 | 552517 |
| 2026-04-02 | -65.08 | $30.89 | 573900 |
| 2026-04-01 | -76.01 | $30.43 | 526109 |
| 2026-03-31 | -79.57 | $30.28 | 2.0M |
| 2026-03-30 | -91.45 | $29.78 | 690539 |
| 2026-03-27 | -91.20 | $30.01 | 671730 |
| 2026-03-26 | -97.53 | $30.01 | 943810 |
| 2026-03-25 | -89.15 | $30.58 | 552339 |
| 2026-03-24 | -86.32 | $30.70 | 733735 |
| 2026-03-23 | -78.99 | $31.24 | 750000 |
| 2026-03-20 | -96.45 | $30.31 | 6.4M |
| 2026-03-19 | -78.18 | $31.78 | 695100 |
| 2026-03-18 | -73.73 | $31.99 | 1.2M |
| 2026-03-17 | -51.48 | $33.04 | 1.3M |
| 2026-03-16 | -60.38 | $32.62 | 1.8M |
| 2026-03-13 | -78.81 | $31.75 | 952037 |
| 2026-03-12 | -84.53 | $31.48 | 813500 |
| 2026-03-11 | -74.36 | $31.96 | 1.2M |
| 2026-03-10 | -69.07 | $32.21 | 1.1M |
| 2026-03-09 | -76.48 | $31.86 | 1.0M |
| 2026-03-06 | -94.57 | $31.81 | 974500 |
| 2026-03-05 | -76.67 | $32.48 | 705647 |
| 2026-03-04 | -65.84 | $32.81 | 906800 |
| 2026-03-03 | -70.12 | $32.49 | 1.2M |
| 2026-03-02 | -40.49 | $33.66 | 836100 |
| 2026-02-27 | -46.49 | $33.35 | 3.0M |
| 2026-02-26 | -54.17 | $33.00 | 1.4M |
| 2026-02-25 | -55.70 | $32.93 | 775236 |
| 2026-02-24 | -46.05 | $33.37 | 1.1M |
| 2026-02-23 | -12.06 | $34.92 | 1.4M |
| 2026-02-20 | -2.96 | $34.85 | 750472 |
| 2026-02-19 | -31.44 | $33.57 | 666229 |
| 2026-02-18 | -34.02 | $33.47 | 586948 |
| 2026-02-17 | -1.75 | $34.28 | 690313 |
| 2026-02-13 | -34.46 | $32.85 | 608219 |
| 2026-02-12 | -60.87 | $32.08 | 739233 |
| 2026-02-11 | -43.48 | $32.60 | 391437 |
| 2026-02-10 | -45.48 | $32.54 | 329143 |
| 2026-02-09 | -59.20 | $32.13 | 259900 |
| 2026-02-06 | -61.54 | $32.06 | 540000 |
| 2026-02-05 | -65.35 | $31.75 | 1.1M |
| 2026-02-04 | -38.30 | $32.64 | 740317 |
| 2026-02-03 | -71.73 | $31.54 | 716306 |
| 2026-02-02 | -72.02 | $31.30 | 632116 |
| 2026-01-30 | -68.14 | $31.44 | 465200 |
| 2026-01-29 | -67.87 | $31.45 | 827530 |
| 2026-01-28 | -76.45 | $31.14 | 473634 |
| 2026-01-27 | -61.77 | $31.67 | 649700 |
| 2026-01-26 | -62.88 | $31.63 | 602910 |
| 2026-01-23 | -54.85 | $31.92 | 612000 |
| 2026-01-22 | -50.42 | $32.08 | 733800 |
| 2026-01-21 | -43.49 | $32.33 | 1.3M |
| 2026-01-20 | -42.66 | $32.36 | 912461 |
| 2026-01-16 | -7.20 | $33.64 | 420546 |
| 2026-01-15 | -0.83 | $33.87 | 534139 |
| 2026-01-14 | -0.36 | $33.07 | 555414 |
| 2026-01-13 | -36.71 | $32.29 | 605926 |
| 2026-01-12 | -36.99 | $32.47 | 466500 |
| 2026-01-09 | -44.22 | $32.22 | 1.1M |
| 2026-01-08 | -60.40 | $31.66 | 1.1M |
| 2026-01-07 | -71.39 | $31.28 | 1.5M |
| 2026-01-06 | -54.05 | $31.88 | 1.0M |
| 2026-01-05 | -82.66 | $30.89 | 858743 |
| 2026-01-02 | -94.92 | $30.76 | 462400 |
| 2025-12-31 | -97.57 | $30.94 | 559200 |
| 2025-12-30 | -88.10 | $31.38 | 365900 |
| 2025-12-29 | -92.94 | $31.25 | 313000 |
| 2025-12-26 | -82.90 | $31.52 | 380000 |
| 2025-12-24 | -81.04 | $31.57 | 213700 |
| 2025-12-23 | -93.68 | $31.23 | 481700 |
| 2025-12-22 | -68.56 | $31.70 | 559800 |
| 2025-12-19 | -66.20 | $31.38 | 3.4M |
| 2025-12-18 | -62.57 | $31.51 | 766631 |
| 2025-12-17 | -41.34 | $32.27 | 459124 |
| 2025-12-16 | -48.04 | $32.03 | 703200 |
| 2025-12-15 | -36.59 | $32.44 | 519313 |
| 2025-12-12 | -28.21 | $32.74 | 666700 |
| 2025-12-11 | -10.21 | $33.16 | 647905 |
| 2025-12-10 | -23.19 | $32.72 | 619515 |
| 2025-12-09 | -33.15 | $32.57 | 861800 |
| 2025-12-08 | -26.57 | $33.21 | 1.1M |
| 2025-12-05 | -46.38 | $32.91 | 677900 |
| 2025-12-04 | -51.08 | $32.67 | 786300 |
| 2025-12-03 | -44.62 | $33.00 | 963717 |
| 2025-12-02 | -51.27 | $32.66 | 497700 |
| 2025-12-01 | -54.40 | $32.50 | 509200 |
| 2025-11-28 | -50.88 | $32.68 | 259700 |
| 2025-11-26 | -64.00 | $32.60 | 652100 |
| 2025-11-25 | -74.93 | $31.94 | 777400 |
| 2025-11-24 | -86.18 | $31.18 | 2.6M |
| 2025-11-21 | -86.79 | $31.20 | 864113 |
| 2025-11-20 | -96.49 | $30.72 | 718300 |
| 2025-11-19 | -89.95 | $31.26 | 1.1M |
| 2025-11-18 | -95.83 | $31.80 | 620739 |
| 2025-11-17 | -95.55 | $31.82 | 458700 |
| 2025-11-14 | -83.17 | $32.71 | 573100 |
| 2025-11-13 | -92.75 | $32.68 | 691222 |
| 2025-11-12 | -99.49 | $32.78 | 877406 |
| 2025-11-11 | -91.58 | $33.47 | 556300 |
| 2025-11-10 | -100.00 | $33.24 | 456200 |
| 2025-11-07 | -83.30 | $34.15 | 843031 |
| 2025-11-06 | -83.67 | $34.13 | 829742 |
| 2025-11-05 | -77.06 | $34.49 | 701831 |
| 2025-11-04 | -83.12 | $34.16 | 686897 |
| 2025-11-03 | -77.98 | $34.44 | 725136 |
| 2025-10-31 | -97.75 | $34.35 | 794900 |
| 2025-10-30 | -83.11 | $35.00 | 606120 |
| 2025-10-29 | -58.33 | $36.10 | 976700 |
| 2025-10-28 | -32.43 | $37.25 | 1.0M |
| 2025-10-27 | -26.58 | $37.51 | 919200 |
| 2025-10-24 | -18.47 | $37.87 | 596200 |
| 2025-10-23 | -12.53 | $37.95 | 824100 |
| 2025-10-22 | -15.84 | $37.81 | 464400 |
| 2025-10-21 | -22.22 | $37.54 | 708352 |
| 2025-10-20 | -35.93 | $36.96 | 485100 |
| 2025-10-17 | -42.79 | $36.67 | 988541 |
| 2025-10-16 | -44.92 | $36.58 | 706700 |
| 2025-10-15 | -71.52 | $35.60 | 695700 |
| 2025-10-14 | -73.43 | $35.56 | 464600 |
| 2025-10-13 | -79.92 | $35.24 | 629440 |
| 2025-10-10 | -88.04 | $34.91 | 798110 |
| 2025-10-09 | -79.35 | $35.39 | 661882 |
| 2025-10-08 | -72.10 | $35.79 | 871314 |
| 2025-10-07 | -71.01 | $35.85 | 902500 |
| 2025-10-06 | -92.11 | $35.10 | 1.4M |
| 2025-10-03 | -78.64 | $35.94 | 1.4M |
| 2025-10-02 | -50.31 | $37.32 | 2.1M |
| 2025-10-01 | -35.81 | $38.42 | 764600 |
| 2025-09-30 | -51.08 | $37.64 | 1.1M |
| 2025-09-29 | -60.43 | $37.25 | 835800 |
| 2025-09-26 | -68.82 | $36.90 | 533300 |
| 2025-09-25 | -82.97 | $36.31 | 224000 |
| 2025-09-24 | -79.62 | $36.45 | 310900 |
| 2025-09-23 | -66.43 | $37.00 | 172203 |
| 2025-09-22 | -67.39 | $36.96 | 260811 |
| 2025-09-19 | -65.23 | $37.05 | 1.2M |
| 2025-09-18 | -33.48 | $38.25 | 418135 |
| 2025-09-17 | -23.48 | $38.65 | 736541 |
| 2025-09-16 | -19.18 | $38.74 | 628018 |
| 2025-09-15 | -19.18 | $38.74 | 452511 |
| 2025-09-12 | -3.37 | $38.99 | 382400 |
| 2025-09-11 | -1.82 | $38.66 | 294200 |
| 2025-09-10 | -11.34 | $37.87 | 286228 |
| 2025-09-09 | -2.43 | $37.66 | 265135 |
| 2025-09-08 | -2.70 | $37.62 | 290123 |
| 2025-09-05 | -9.56 | $37.34 | 389506 |
| 2025-09-04 | -15.72 | $36.80 | 364300 |
| 2025-09-03 | -27.07 | $36.28 | 368500 |
| 2025-09-02 | -31.88 | $36.06 | 366524 |
| 2025-08-29 | -24.67 | $36.39 | 456544 |
| 2025-08-28 | -15.50 | $36.81 | 443300 |
| 2025-08-27 | -22.49 | $36.49 | 308900 |
| 2025-08-26 | -30.79 | $36.11 | 1.1M |
| 2025-08-25 | -24.89 | $36.38 | 616909 |
| 2025-08-22 | -21.40 | $36.54 | 907622 |
| 2025-08-21 | -26.84 | $35.83 | 694827 |
| 2025-08-20 | -39.30 | $35.55 | 627623 |
| 2025-08-19 | -55.49 | $35.09 | 407615 |
| 2025-08-18 | -67.91 | $34.49 | 443246 |
| 2025-08-15 | -55.07 | $35.11 | 336400 |
| 2025-08-14 | -61.70 | $34.79 | 262200 |
| 2025-08-13 | -51.97 | $35.26 | 329700 |
| 2025-08-12 | -69.36 | $34.42 | 302900 |
| 2025-08-11 | -80.95 | $33.86 | 262900 |
| 2025-08-08 | -78.47 | $33.98 | 281702 |
| 2025-08-07 | -65.22 | $34.62 | 2.2M |
| 2025-08-06 | -67.54 | $34.92 | 483600 |
| 2025-08-05 | -59.95 | $35.24 | 765600 |
| 2025-08-04 | -66.59 | $34.96 | 433000 |
| 2025-08-01 | -70.38 | $34.80 | 768300 |
| 2025-07-31 | -94.65 | $33.88 | 778041 |
| 2025-07-30 | -78.68 | $35.63 | 360736 |
| 2025-07-29 | -54.41 | $36.29 | 608616 |
| 2025-07-28 | -57.50 | $36.16 | 514000 |
| 2025-07-25 | -55.71 | $36.21 | 228440 |
| 2025-07-24 | -49.64 | $36.38 | 294700 |
| 2025-07-23 | -22.14 | $37.15 | 406315 |
| 2025-07-22 | -25.89 | $37.06 | 538341 |
| 2025-07-21 | -54.26 | $36.26 | 284914 |
| 2025-07-18 | -64.54 | $35.97 | 318000 |
| 2025-07-17 | -65.60 | $35.94 | 350546 |
| 2025-07-16 | -58.16 | $36.15 | 651507 |
| 2025-07-15 | -67.38 | $35.89 | 442600 |
| 2025-07-14 | -50.00 | $36.38 | 480913 |
| 2025-07-11 | -58.87 | $36.13 | 578305 |
| 2025-07-10 | -73.76 | $35.71 | 1.1M |
| 2025-07-09 | -52.13 | $36.32 | 435732 |
| 2025-07-08 | -45.74 | $36.50 | 318839 |
| 2025-07-07 | -39.72 | $36.67 | 775401 |
| 2025-07-03 | -20.92 | $37.20 | 415707 |
| 2025-07-02 | -19.86 | $37.23 | 790600 |
| 2025-07-01 | -27.31 | $37.02 | 479400 |
| 2025-06-30 | -55.32 | $36.23 | 1.2M |
| 2025-06-27 | -68.77 | $36.05 | 5.7M |
| 2025-06-26 | -62.06 | $36.22 | 663934 |
| 2025-06-25 | -50.99 | $36.50 | 601742 |
| 2025-06-24 | -23.32 | $37.20 | 706300 |
| 2025-06-23 | -24.07 | $37.09 | 797500 |
| 2025-06-20 | -47.72 | $36.52 | 4.2M |
| 2025-06-18 | -56.43 | $36.31 | 933210 |
| 2025-06-17 | -90.87 | $35.48 | 692300 |
| 2025-06-16 | -57.68 | $36.28 | 539700 |
| 2025-06-13 | -82.16 | $35.69 | 261400 |
| 2025-06-12 | -61.28 | $36.23 | 331100 |
| 2025-06-11 | -46.38 | $36.58 | 355800 |
| 2025-06-10 | -15.44 | $37.27 | 282687 |
| 2025-06-09 | -17.76 | $37.21 | 959900 |
| 2025-06-06 | -27.82 | $37.00 | 515656 |
| 2025-06-05 | -36.73 | $36.66 | 601800 |
| 2025-06-04 | -26.47 | $36.75 | 592929 |
| 2025-06-03 | -28.61 | $36.67 | 448600 |
| 2025-06-02 | -31.82 | $36.55 | 435200 |
| 2025-05-30 | -32.09 | $36.54 | 396800 |
| 2025-05-29 | -33.16 | $36.50 | 339508 |
| 2025-05-28 | -29.10 | $36.57 | 441311 |
| 2025-05-27 | -21.87 | $36.85 | 373403 |
| 2025-05-23 | -23.95 | $36.60 | 256800 |
| 2025-05-22 | -25.21 | $36.54 | 496300 |
| 2025-05-21 | -37.27 | $35.88 | 245449 |
| 2025-05-20 | -21.84 | $36.65 | 293200 |
| 2025-05-19 | -19.44 | $36.77 | 258600 |
| 2025-05-16 | -14.66 | $36.96 | 293636 |
| 2025-05-15 | -20.11 | $36.67 | 308347 |
| 2025-05-14 | -32.03 | $35.94 | 423546 |
| 2025-05-13 | -30.58 | $36.00 | 396728 |
| 2025-05-12 | -19.42 | $36.53 | 299138 |
| 2025-05-09 | -18.38 | $36.56 | 558936 |
| 2025-05-08 | -7.25 | $35.97 | 582700 |
| 2025-05-07 | -26.05 | $34.74 | 499949 |
| 2025-05-06 | -27.76 | $34.60 | 435400 |
| 2025-05-05 | -15.18 | $35.42 | 314100 |
| 2025-05-02 | -8.23 | $35.80 | 442243 |
| 2025-05-01 | -5.40 | $35.32 | 403900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.34
2026-07-22
Close Price
$34.30
Vol: 790915Average Directional Index - Detailed Analysis
Minimum
4.43
Average
21.38
Maximum
50.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 17.34 | $34.30 | 790915 |
| 2026-07-21 | 16.57 | $34.36 | 1.3M |
| 2026-07-20 | 15.76 | $33.75 | 822000 |
| 2026-07-17 | 15.06 | $34.29 | 1.1M |
| 2026-07-16 | 13.84 | $35.00 | 2.3M |
| 2026-07-15 | 12.82 | $33.13 | 430000 |
| 2026-07-14 | 12.61 | $33.19 | 313207 |
| 2026-07-13 | 12.43 | $33.15 | 343447 |
| 2026-07-10 | 12.41 | $32.99 | 278922 |
| 2026-07-09 | 12.56 | $32.52 | 353537 |
| 2026-07-08 | 12.89 | $32.55 | 881500 |
| 2026-07-07 | 13.41 | $32.54 | 518100 |
| 2026-07-06 | 13.56 | $32.80 | 485532 |
| 2026-07-02 | 13.72 | $33.67 | 882400 |
| 2026-07-01 | 13.24 | $33.28 | 680830 |
| 2026-06-30 | 12.95 | $32.50 | 976900 |
| 2026-06-29 | 13.14 | $32.88 | 659000 |
| 2026-06-26 | 12.97 | $33.44 | 2.0M |
| 2026-06-25 | 12.49 | $32.78 | 499800 |
| 2026-06-24 | 12.18 | $32.85 | 575213 |
| 2026-06-23 | 11.71 | $32.53 | 554200 |
| 2026-06-22 | 11.21 | $32.38 | 595828 |
| 2026-06-18 | 10.79 | $32.68 | 840722 |
| 2026-06-17 | 10.46 | $31.91 | 656532 |
| 2026-06-16 | 10.51 | $31.95 | 370444 |
| 2026-06-15 | 10.30 | $32.25 | 516632 |
| 2026-06-12 | 9.96 | $32.24 | 424143 |
| 2026-06-11 | 9.54 | $32.41 | 754900 |
| 2026-06-10 | 8.99 | $32.89 | 1.0M |
| 2026-06-09 | 8.11 | $32.65 | 622703 |
| 2026-06-08 | 7.34 | $31.67 | 570237 |
| 2026-06-05 | 7.22 | $30.91 | 987900 |
| 2026-06-04 | 7.45 | $30.76 | 854921 |
| 2026-06-03 | 7.82 | $30.28 | 613435 |
| 2026-06-02 | 8.20 | $30.71 | 534448 |
| 2026-06-01 | 8.50 | $30.68 | 489208 |
| 2026-05-29 | 8.81 | $31.25 | 1.2M |
| 2026-05-28 | 9.03 | $31.53 | 749046 |
| 2026-05-27 | 8.98 | $31.34 | 812035 |
| 2026-05-26 | 9.30 | $31.03 | 506341 |
| 2026-05-22 | 9.77 | $30.98 | 573121 |
| 2026-05-21 | 10.15 | $30.87 | 561945 |
| 2026-05-20 | 10.54 | $30.82 | 783948 |
| 2026-05-19 | 10.89 | $29.63 | 434144 |
| 2026-05-18 | 10.63 | $29.92 | 540714 |
| 2026-05-15 | 10.43 | $29.64 | 669334 |
| 2026-05-14 | 10.22 | $30.76 | 941900 |
| 2026-05-13 | 10.69 | $30.91 | 385926 |
| 2026-05-12 | 11.24 | $31.75 | 469300 |
| 2026-05-11 | 11.38 | $32.33 | 354600 |
| 2026-05-08 | 11.11 | $32.56 | 774508 |
| 2026-05-07 | 10.60 | $33.48 | 1.1M |
| 2026-05-06 | 10.05 | $32.09 | 798300 |
| 2026-05-05 | 10.31 | $31.00 | 673500 |
| 2026-05-04 | 10.24 | $30.38 | 643600 |
| 2026-05-01 | 10.15 | $31.34 | 678000 |
| 2026-04-30 | 10.64 | $31.48 | 861011 |
| 2026-04-29 | 11.05 | $31.56 | 544700 |
| 2026-04-28 | 11.34 | $32.05 | 542312 |
| 2026-04-27 | 11.74 | $31.79 | 631100 |
| 2026-04-24 | 11.98 | $32.46 | 410344 |
| 2026-04-23 | 12.29 | $32.49 | 596300 |
| 2026-04-22 | 12.73 | $31.85 | 714500 |
| 2026-04-21 | 13.08 | $32.89 | 607700 |
| 2026-04-20 | 12.91 | $33.39 | 397600 |
| 2026-04-17 | 12.52 | $33.19 | 743025 |
| 2026-04-16 | 12.30 | $32.22 | 829600 |
| 2026-04-15 | 12.57 | $31.80 | 815600 |
| 2026-04-14 | 12.95 | $32.32 | 580400 |
| 2026-04-13 | 13.16 | $31.74 | 476100 |
| 2026-04-10 | 13.74 | $31.98 | 392508 |
| 2026-04-09 | 14.05 | $31.86 | 487829 |
| 2026-04-08 | 14.37 | $31.45 | 653630 |
| 2026-04-07 | 15.03 | $30.25 | 380028 |
| 2026-04-06 | 14.98 | $30.36 | 552517 |
| 2026-04-02 | 15.20 | $30.89 | 573900 |
| 2026-04-01 | 15.43 | $30.43 | 526109 |
| 2026-03-31 | 15.35 | $30.28 | 2.0M |
| 2026-03-30 | 15.18 | $29.78 | 690539 |
| 2026-03-27 | 15.00 | $30.01 | 671730 |
| 2026-03-26 | 14.45 | $30.01 | 943810 |
| 2026-03-25 | 14.02 | $30.58 | 552339 |
| 2026-03-24 | 13.70 | $30.70 | 733735 |
| 2026-03-23 | 13.54 | $31.24 | 750000 |
| 2026-03-20 | 13.49 | $30.31 | 6.4M |
| 2026-03-19 | 13.43 | $31.78 | 695100 |
| 2026-03-18 | 14.08 | $31.99 | 1.2M |
| 2026-03-17 | 14.59 | $33.04 | 1.3M |
| 2026-03-16 | 14.88 | $32.62 | 1.8M |
| 2026-03-13 | 15.25 | $31.75 | 952037 |
| 2026-03-12 | 15.70 | $31.48 | 813500 |
| 2026-03-11 | 16.17 | $31.96 | 1.2M |
| 2026-03-10 | 16.71 | $32.21 | 1.1M |
| 2026-03-09 | 17.46 | $31.86 | 1.0M |
| 2026-03-06 | 17.85 | $31.81 | 974500 |
| 2026-03-05 | 18.74 | $32.48 | 705647 |
| 2026-03-04 | 19.36 | $32.81 | 906800 |
| 2026-03-03 | 20.04 | $32.49 | 1.2M |
| 2026-03-02 | 20.75 | $33.66 | 836100 |
| 2026-02-27 | 20.92 | $33.35 | 3.0M |
| 2026-02-26 | 21.36 | $33.00 | 1.4M |
| 2026-02-25 | 21.82 | $32.93 | 775236 |
| 2026-02-24 | 21.99 | $33.37 | 1.1M |
| 2026-02-23 | 21.63 | $34.92 | 1.4M |
| 2026-02-20 | 20.28 | $34.85 | 750472 |
| 2026-02-19 | 19.03 | $33.57 | 666229 |
| 2026-02-18 | 18.14 | $33.47 | 586948 |
| 2026-02-17 | 16.94 | $34.28 | 690313 |
| 2026-02-13 | 15.87 | $32.85 | 608219 |
| 2026-02-12 | 15.51 | $32.08 | 739233 |
| 2026-02-11 | 14.90 | $32.60 | 391437 |
| 2026-02-10 | 14.57 | $32.54 | 329143 |
| 2026-02-09 | 14.23 | $32.13 | 259900 |
| 2026-02-06 | 14.33 | $32.06 | 540000 |
| 2026-02-05 | 14.19 | $31.75 | 1.1M |
| 2026-02-04 | 14.37 | $32.64 | 740317 |
| 2026-02-03 | 14.56 | $31.54 | 716306 |
| 2026-02-02 | 15.21 | $31.30 | 632116 |
| 2026-01-30 | 15.33 | $31.44 | 465200 |
| 2026-01-29 | 15.42 | $31.45 | 827530 |
| 2026-01-28 | 15.62 | $31.14 | 473634 |
| 2026-01-27 | 15.83 | $31.67 | 649700 |
| 2026-01-26 | 15.79 | $31.63 | 602910 |
| 2026-01-23 | 15.76 | $31.92 | 612000 |
| 2026-01-22 | 16.08 | $32.08 | 733800 |
| 2026-01-21 | 16.46 | $32.33 | 1.3M |
| 2026-01-20 | 16.97 | $32.36 | 912461 |
| 2026-01-16 | 17.66 | $33.64 | 420546 |
| 2026-01-15 | 18.09 | $33.87 | 534139 |
| 2026-01-14 | 18.55 | $33.07 | 555414 |
| 2026-01-13 | 19.44 | $32.29 | 605926 |
| 2026-01-12 | 19.98 | $32.47 | 466500 |
| 2026-01-09 | 20.87 | $32.22 | 1.1M |
| 2026-01-08 | 21.41 | $31.66 | 1.1M |
| 2026-01-07 | 21.50 | $31.28 | 1.5M |
| 2026-01-06 | 21.93 | $31.88 | 1.0M |
| 2026-01-05 | 22.13 | $30.89 | 858743 |
| 2026-01-02 | 21.37 | $30.76 | 462400 |
| 2025-12-31 | 20.76 | $30.94 | 559200 |
| 2025-12-30 | 20.29 | $31.38 | 365900 |
| 2025-12-29 | 19.98 | $31.25 | 313000 |
| 2025-12-26 | 19.68 | $31.52 | 380000 |
| 2025-12-24 | 19.46 | $31.57 | 213700 |
| 2025-12-23 | 19.26 | $31.23 | 481700 |
| 2025-12-22 | 19.01 | $31.70 | 559800 |
| 2025-12-19 | 18.82 | $31.38 | 3.4M |
| 2025-12-18 | 18.62 | $31.51 | 766631 |
| 2025-12-17 | 18.49 | $32.27 | 459124 |
| 2025-12-16 | 18.80 | $32.03 | 703200 |
| 2025-12-15 | 19.17 | $32.44 | 519313 |
| 2025-12-12 | 19.78 | $32.74 | 666700 |
| 2025-12-11 | 20.64 | $33.16 | 647905 |
| 2025-12-10 | 21.37 | $32.72 | 619515 |
| 2025-12-09 | 21.81 | $32.57 | 861800 |
| 2025-12-08 | 22.43 | $33.21 | 1.1M |
| 2025-12-05 | 23.23 | $32.91 | 677900 |
| 2025-12-04 | 23.71 | $32.67 | 786300 |
| 2025-12-03 | 24.37 | $33.00 | 963717 |
| 2025-12-02 | 25.11 | $32.66 | 497700 |
| 2025-12-01 | 25.49 | $32.50 | 509200 |
| 2025-11-28 | 25.73 | $32.68 | 259700 |
| 2025-11-26 | 26.00 | $32.60 | 652100 |
| 2025-11-25 | 26.29 | $31.94 | 777400 |
| 2025-11-24 | 25.91 | $31.18 | 2.6M |
| 2025-11-21 | 24.96 | $31.20 | 864113 |
| 2025-11-20 | 23.97 | $30.72 | 718300 |
| 2025-11-19 | 23.07 | $31.26 | 1.1M |
| 2025-11-18 | 22.12 | $31.80 | 620739 |
| 2025-11-17 | 21.56 | $31.82 | 458700 |
| 2025-11-14 | 20.98 | $32.71 | 573100 |
| 2025-11-13 | 20.05 | $32.68 | 691222 |
| 2025-11-12 | 19.32 | $32.78 | 877406 |
| 2025-11-11 | 18.77 | $33.47 | 556300 |
| 2025-11-10 | 18.28 | $33.24 | 456200 |
| 2025-11-07 | 17.88 | $34.15 | 843031 |
| 2025-11-06 | 17.68 | $34.13 | 829742 |
| 2025-11-05 | 16.93 | $34.49 | 701831 |
| 2025-11-04 | 16.38 | $34.16 | 686897 |
| 2025-11-03 | 15.67 | $34.44 | 725136 |
| 2025-10-31 | 14.82 | $34.35 | 794900 |
| 2025-10-30 | 14.34 | $35.00 | 606120 |
| 2025-10-29 | 14.09 | $36.10 | 976700 |
| 2025-10-28 | 14.35 | $37.25 | 1.0M |
| 2025-10-27 | 15.06 | $37.51 | 919200 |
| 2025-10-24 | 15.36 | $37.87 | 596200 |
| 2025-10-23 | 15.36 | $37.95 | 824100 |
| 2025-10-22 | 15.70 | $37.81 | 464400 |
| 2025-10-21 | 16.15 | $37.54 | 708352 |
| 2025-10-20 | 16.73 | $36.96 | 485100 |
| 2025-10-17 | 17.34 | $36.67 | 988541 |
| 2025-10-16 | 17.93 | $36.58 | 706700 |
| 2025-10-15 | 18.34 | $35.60 | 695700 |
| 2025-10-14 | 18.95 | $35.56 | 464600 |
| 2025-10-13 | 19.11 | $35.24 | 629440 |
| 2025-10-10 | 18.97 | $34.91 | 798110 |
| 2025-10-09 | 18.82 | $35.39 | 661882 |
| 2025-10-08 | 18.80 | $35.79 | 871314 |
| 2025-10-07 | 18.91 | $35.85 | 902500 |
| 2025-10-06 | 19.00 | $35.10 | 1.4M |
| 2025-10-03 | 19.30 | $35.94 | 1.4M |
| 2025-10-02 | 20.10 | $37.32 | 2.1M |
| 2025-10-01 | 20.94 | $38.42 | 764600 |
| 2025-09-30 | 21.35 | $37.64 | 1.1M |
| 2025-09-29 | 21.36 | $37.25 | 835800 |
| 2025-09-26 | 21.77 | $36.90 | 533300 |
| 2025-09-25 | 22.20 | $36.31 | 224000 |
| 2025-09-24 | 23.10 | $36.45 | 310900 |
| 2025-09-23 | 24.13 | $37.00 | 172203 |
| 2025-09-22 | 24.77 | $36.96 | 260811 |
| 2025-09-19 | 25.53 | $37.05 | 1.2M |
| 2025-09-18 | 25.96 | $38.25 | 418135 |
| 2025-09-17 | 25.47 | $38.65 | 736541 |
| 2025-09-16 | 24.64 | $38.74 | 628018 |
| 2025-09-15 | 23.85 | $38.74 | 452511 |
| 2025-09-12 | 22.71 | $38.99 | 382400 |
| 2025-09-11 | 21.75 | $38.66 | 294200 |
| 2025-09-10 | 20.91 | $37.87 | 286228 |
| 2025-09-09 | 20.22 | $37.66 | 265135 |
| 2025-09-08 | 19.77 | $37.62 | 290123 |
| 2025-09-05 | 19.34 | $37.34 | 389506 |
| 2025-09-04 | 18.78 | $36.80 | 364300 |
| 2025-09-03 | 18.64 | $36.28 | 368500 |
| 2025-09-02 | 18.75 | $36.06 | 366524 |
| 2025-08-29 | 18.61 | $36.39 | 456544 |
| 2025-08-28 | 18.27 | $36.81 | 443300 |
| 2025-08-27 | 18.10 | $36.49 | 308900 |
| 2025-08-26 | 17.92 | $36.11 | 1.1M |
| 2025-08-25 | 17.93 | $36.38 | 616909 |
| 2025-08-22 | 17.89 | $36.54 | 907622 |
| 2025-08-21 | 17.85 | $35.83 | 694827 |
| 2025-08-20 | 18.54 | $35.55 | 627623 |
| 2025-08-19 | 19.39 | $35.09 | 407615 |
| 2025-08-18 | 20.05 | $34.49 | 443246 |
| 2025-08-15 | 20.80 | $35.11 | 336400 |
| 2025-08-14 | 21.64 | $34.79 | 262200 |
| 2025-08-13 | 22.51 | $35.26 | 329700 |
| 2025-08-12 | 23.32 | $34.42 | 302900 |
| 2025-08-11 | 23.64 | $33.86 | 262900 |
| 2025-08-08 | 23.75 | $33.98 | 281702 |
| 2025-08-07 | 23.89 | $34.62 | 2.2M |
| 2025-08-06 | 24.05 | $34.92 | 483600 |
| 2025-08-05 | 25.11 | $35.24 | 765600 |
| 2025-08-04 | 26.24 | $34.96 | 433000 |
| 2025-08-01 | 27.38 | $34.80 | 768300 |
| 2025-07-31 | 28.26 | $33.88 | 778041 |
| 2025-07-30 | 29.25 | $35.63 | 360736 |
| 2025-07-29 | 30.37 | $36.29 | 608616 |
| 2025-07-28 | 31.31 | $36.16 | 514000 |
| 2025-07-25 | 32.10 | $36.21 | 228440 |
| 2025-07-24 | 32.93 | $36.38 | 294700 |
| 2025-07-23 | 33.42 | $37.15 | 406315 |
| 2025-07-22 | 33.64 | $37.06 | 538341 |
| 2025-07-21 | 34.07 | $36.26 | 284914 |
| 2025-07-18 | 34.76 | $35.97 | 318000 |
| 2025-07-17 | 35.76 | $35.94 | 350546 |
| 2025-07-16 | 36.69 | $36.15 | 651507 |
| 2025-07-15 | 37.56 | $35.89 | 442600 |
| 2025-07-14 | 38.47 | $36.38 | 480913 |
| 2025-07-11 | 39.35 | $36.13 | 578305 |
| 2025-07-10 | 40.42 | $35.71 | 1.1M |
| 2025-07-09 | 41.23 | $36.32 | 435732 |
| 2025-07-08 | 42.20 | $36.50 | 318839 |
| 2025-07-07 | 42.95 | $36.67 | 775401 |
| 2025-07-03 | 43.75 | $37.20 | 415707 |
| 2025-07-02 | 44.30 | $37.23 | 790600 |
| 2025-07-01 | 44.90 | $37.02 | 479400 |
| 2025-06-30 | 45.54 | $36.23 | 1.2M |
| 2025-06-27 | 46.49 | $36.05 | 5.7M |
| 2025-06-26 | 47.10 | $36.22 | 663934 |
| 2025-06-25 | 47.85 | $36.50 | 601742 |
| 2025-06-24 | 48.26 | $37.20 | 706300 |
| 2025-06-23 | 48.39 | $37.09 | 797500 |
| 2025-06-20 | 48.66 | $36.52 | 4.2M |
| 2025-06-18 | 49.04 | $36.31 | 933210 |
| 2025-06-17 | 49.44 | $35.48 | 692300 |
| 2025-06-16 | 49.94 | $36.28 | 539700 |
| 2025-06-13 | 50.25 | $35.69 | 261400 |
| 2025-06-12 | 50.73 | $36.23 | 331100 |
| 2025-06-11 | 50.93 | $36.58 | 355800 |
| 2025-06-10 | 50.95 | $37.27 | 282687 |
| 2025-06-09 | 50.55 | $37.21 | 959900 |
| 2025-06-06 | 50.14 | $37.00 | 515656 |
| 2025-06-05 | 49.80 | $36.66 | 601800 |
| 2025-06-04 | 49.39 | $36.75 | 592929 |
| 2025-06-03 | 48.97 | $36.67 | 448600 |
| 2025-06-02 | 48.54 | $36.55 | 435200 |
| 2025-05-30 | 47.96 | $36.54 | 396800 |
| 2025-05-29 | 47.36 | $36.50 | 339508 |
| 2025-05-28 | 46.51 | $36.57 | 441311 |
| 2025-05-27 | 45.42 | $36.85 | 373403 |
| 2025-05-23 | 44.15 | $36.60 | 256800 |
| 2025-05-22 | 42.86 | $36.54 | 496300 |
| 2025-05-21 | 41.51 | $35.88 | 245449 |
| 2025-05-20 | 40.00 | $36.65 | 293200 |
| 2025-05-19 | 38.13 | $36.77 | 258600 |
| 2025-05-16 | 36.18 | $36.96 | 293636 |
| 2025-05-15 | 34.12 | $36.67 | 308347 |
| 2025-05-14 | 31.99 | $35.94 | 423546 |
| 2025-05-13 | 29.75 | $36.00 | 396728 |
| 2025-05-12 | 27.40 | $36.53 | 299138 |
| 2025-05-09 | 24.64 | $36.56 | 558936 |
| 2025-05-08 | 21.74 | $35.97 | 582700 |
| 2025-05-07 | 18.74 | $34.74 | 499949 |
| 2025-05-06 | 15.61 | $34.60 | 435400 |
| 2025-05-05 | 12.17 | $35.42 | 314100 |
| 2025-05-02 | 8.45 | $35.80 | 442243 |
| 2025-05-01 | 4.43 | $35.32 | 403900 |
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