Is MicroStrategy Incorporated 10.00% Series A Perpetual Strife Preferred Stock (STRF) a Buy, Sell, or Hold?
Enter your email address below for free access to our MicroStrategy Incorporated 10.00% Series A Perpetual Strife Preferred Stock (STRF) research center and poll results.
NASDAQ : STRF
MicroStrategy Incorporated 10.00% Series A Perpetual Strife Preferred Stock
$96.11 USD
$1.18 (1.24%)
- Volume
- 39.93K
- Average Volume
- 142.93K
- Market Capitalization
- $28.55B
- P/E Ratio
- -2.66
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $121.53
- Year Low
- $82.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.05
- Current Ratio
- $6.05
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
93.47
2026-07-17
Close Price
$96.03
Vol: 36901
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
89.49
Average
103.94
Maximum
118.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 93.47 | $96.03 | 36901 |
| 2026-07-16 | 93.31 | $94.93 | 70800 |
| 2026-07-15 | 93.20 | $95.27 | 47700 |
| 2026-07-14 | 93.16 | $95.06 | 26900 |
| 2026-07-13 | 93.17 | $95.07 | 33300 |
| 2026-07-10 | 93.16 | $96.09 | 74900 |
| 2026-07-09 | 93.03 | $95.90 | 73000 |
| 2026-07-08 | 92.92 | $96.28 | 97300 |
| 2026-07-07 | 92.83 | $96.76 | 116700 |
| 2026-07-06 | 92.62 | $97.58 | 182000 |
| 2026-07-02 | 92.51 | $95.58 | 115300 |
| 2026-07-01 | 92.52 | $94.77 | 241700 |
| 2026-06-30 | 92.62 | $92.70 | 169900 |
| 2026-06-29 | 92.93 | $91.98 | 527700 |
| 2026-06-26 | 93.25 | $84.37 | 637419 |
| 2026-06-25 | 94.06 | $88.33 | 897100 |
| 2026-06-24 | 94.70 | $88.65 | 412005 |
| 2026-06-23 | 95.33 | $91.63 | 173100 |
| 2026-06-22 | 95.82 | $91.35 | 150800 |
| 2026-06-18 | 96.29 | $91.03 | 502600 |
| 2026-06-17 | 96.76 | $92.95 | 141400 |
| 2026-06-16 | 97.12 | $92.65 | 158410 |
| 2026-06-15 | 97.47 | $94.55 | 103000 |
| 2026-06-12 | 97.76 | $95.27 | 72700 |
| 2026-06-11 | 98.00 | $94.73 | 52400 |
| 2026-06-10 | 98.28 | $93.60 | 29800 |
| 2026-06-09 | 98.64 | $93.60 | 120700 |
| 2026-06-08 | 99.01 | $94.50 | 131900 |
| 2026-06-05 | 99.33 | $92.63 | 512700 |
| 2026-06-04 | 99.73 | $95.29 | 148700 |
| 2026-06-03 | 100.00 | $95.75 | 158300 |
| 2026-06-02 | 100.24 | $96.80 | 161000 |
| 2026-06-01 | 100.44 | $98.85 | 75200 |
| 2026-05-29 | 100.55 | $98.50 | 398600 |
| 2026-05-28 | 100.67 | $100.49 | 101000 |
| 2026-05-27 | 100.68 | $101.26 | 65800 |
| 2026-05-26 | 100.62 | $101.10 | 72700 |
| 2026-05-22 | 100.59 | $101.49 | 75700 |
| 2026-05-21 | 100.54 | $100.75 | 53500 |
| 2026-05-20 | 100.51 | $100.43 | 45100 |
| 2026-05-19 | 100.50 | $100.10 | 63100 |
| 2026-05-18 | 100.51 | $99.78 | 71800 |
| 2026-05-15 | 100.51 | $100.20 | 89101 |
| 2026-05-14 | 100.49 | $100.20 | 64500 |
| 2026-05-13 | 100.42 | $100.36 | 68700 |
| 2026-05-12 | 100.37 | $100.70 | 48300 |
| 2026-05-11 | 100.33 | $101.10 | 89500 |
| 2026-05-08 | 100.10 | $100.74 | 29000 |
| 2026-05-07 | 99.92 | $100.66 | 62800 |
| 2026-05-06 | 99.75 | $100.67 | 68500 |
| 2026-05-05 | 99.54 | $100.61 | 89600 |
| 2026-05-04 | 99.30 | $100.85 | 125900 |
| 2026-05-01 | 99.09 | $101.00 | 128109 |
| 2026-04-30 | 98.92 | $100.95 | 59000 |
| 2026-04-29 | 98.65 | $100.60 | 60423 |
| 2026-04-28 | 98.41 | $100.02 | 41900 |
| 2026-04-27 | 98.15 | $100.51 | 29800 |
| 2026-04-24 | 97.92 | $100.55 | 51700 |
| 2026-04-23 | 97.72 | $100.08 | 83100 |
| 2026-04-22 | 97.61 | $100.35 | 80200 |
| 2026-04-21 | 97.44 | $100.20 | 52400 |
| 2026-04-20 | 97.24 | $99.75 | 32500 |
| 2026-04-17 | 97.09 | $99.90 | 119200 |
| 2026-04-16 | 97.00 | $98.83 | 96900 |
| 2026-04-15 | 96.99 | $99.30 | 66100 |
| 2026-04-14 | 97.01 | $100.00 | 570300 |
| 2026-04-13 | 97.03 | $96.41 | 103400 |
| 2026-04-10 | 97.22 | $97.22 | 69400 |
| 2026-04-09 | 97.45 | $97.11 | 54900 |
| 2026-04-08 | 97.71 | $96.50 | 122500 |
| 2026-04-07 | 98.03 | $95.77 | 102200 |
| 2026-04-06 | 98.31 | $96.70 | 88900 |
| 2026-04-02 | 98.48 | $97.67 | 110600 |
| 2026-04-01 | 98.62 | $95.58 | 104200 |
| 2026-03-31 | 98.89 | $95.74 | 216600 |
| 2026-03-30 | 99.10 | $94.90 | 133200 |
| 2026-03-27 | 99.40 | $95.75 | 96500 |
| 2026-03-26 | 99.54 | $96.61 | 41500 |
| 2026-03-25 | 99.76 | $97.88 | 85600 |
| 2026-03-24 | 99.92 | $97.04 | 75600 |
| 2026-03-23 | 100.06 | $96.20 | 132500 |
| 2026-03-20 | 100.25 | $96.78 | 158300 |
| 2026-03-19 | 100.46 | $97.99 | 93000 |
| 2026-03-18 | 100.60 | $98.58 | 110617 |
| 2026-03-17 | 100.70 | $99.85 | 129700 |
| 2026-03-16 | 100.73 | $100.23 | 133320 |
| 2026-03-13 | 100.70 | $100.29 | 143600 |
| 2026-03-12 | 100.60 | $101.84 | 107300 |
| 2026-03-11 | 100.40 | $102.38 | 66300 |
| 2026-03-10 | 100.16 | $102.74 | 83200 |
| 2026-03-09 | 99.93 | $101.48 | 131000 |
| 2026-03-06 | 99.74 | $100.02 | 161300 |
| 2026-03-05 | 99.41 | $100.56 | 188900 |
| 2026-03-04 | 99.28 | $100.91 | 279300 |
| 2026-03-03 | 99.10 | $100.00 | 141900 |
| 2026-03-02 | 99.00 | $100.93 | 214100 |
| 2026-02-27 | 98.95 | $98.56 | 146100 |
| 2026-02-26 | 98.85 | $100.94 | 37900 |
| 2026-02-25 | 98.70 | $100.99 | 106200 |
| 2026-02-24 | 98.65 | $99.84 | 145200 |
| 2026-02-23 | 98.66 | $100.10 | 92600 |
| 2026-02-20 | 98.73 | $100.96 | 79300 |
| 2026-02-19 | 98.74 | $100.86 | 31600 |
| 2026-02-18 | 98.78 | $100.61 | 94100 |
| 2026-02-17 | 98.77 | $100.29 | 93600 |
| 2026-02-13 | 98.99 | $99.75 | 137600 |
| 2026-02-12 | 99.22 | $98.25 | 93200 |
| 2026-02-11 | 99.52 | $97.80 | 105900 |
| 2026-02-10 | 99.84 | $97.68 | 116000 |
| 2026-02-09 | 100.17 | $98.02 | 193000 |
| 2026-02-06 | 100.52 | $97.76 | 300600 |
| 2026-02-05 | 100.91 | $93.30 | 685900 |
| 2026-02-04 | 101.46 | $97.98 | 275900 |
| 2026-02-03 | 101.79 | $97.40 | 239900 |
| 2026-02-02 | 102.15 | $98.00 | 358600 |
| 2026-01-30 | 102.42 | $100.00 | 490100 |
| 2026-01-29 | 102.48 | $96.50 | 656000 |
| 2026-01-28 | 102.82 | $97.90 | 716000 |
| 2026-01-27 | 103.10 | $100.06 | 497600 |
| 2026-01-26 | 103.40 | $100.00 | 409800 |
| 2026-01-23 | 103.71 | $101.40 | 210400 |
| 2026-01-22 | 103.92 | $101.23 | 333000 |
| 2026-01-21 | 104.20 | $101.69 | 392700 |
| 2026-01-20 | 104.51 | $100.35 | 473000 |
| 2026-01-16 | 104.88 | $104.75 | 210100 |
| 2026-01-15 | 105.00 | $104.38 | 294700 |
| 2026-01-14 | 105.15 | $104.15 | 202400 |
| 2026-01-13 | 105.26 | $104.23 | 181400 |
| 2026-01-12 | 105.54 | $104.29 | 181200 |
| 2026-01-09 | 105.85 | $105.07 | 370900 |
| 2026-01-08 | 106.12 | $105.55 | 103600 |
| 2026-01-07 | 106.33 | $104.31 | 125200 |
| 2026-01-06 | 106.62 | $104.49 | 209200 |
| 2026-01-05 | 106.84 | $104.60 | 218200 |
| 2026-01-02 | 107.15 | $103.54 | 163000 |
| 2025-12-31 | 107.41 | $101.05 | 325800 |
| 2025-12-30 | 107.80 | $103.44 | 81900 |
| 2025-12-29 | 107.94 | $103.50 | 313600 |
| 2025-12-26 | 108.20 | $106.02 | 90600 |
| 2025-12-24 | 108.14 | $106.20 | 53100 |
| 2025-12-23 | 107.93 | $105.50 | 128900 |
| 2025-12-22 | 107.79 | $106.98 | 64200 |
| 2025-12-19 | 107.33 | $107.73 | 91400 |
| 2025-12-18 | 106.64 | $107.78 | 106300 |
| 2025-12-17 | 106.15 | $107.28 | 157500 |
| 2025-12-16 | 105.94 | $107.24 | 83800 |
| 2025-12-15 | 105.57 | $106.45 | 248000 |
| 2025-12-12 | 105.53 | $109.75 | 100400 |
| 2025-12-11 | 105.27 | $110.56 | 132700 |
| 2025-12-10 | 105.12 | $110.37 | 195000 |
| 2025-12-09 | 105.04 | $109.80 | 157400 |
| 2025-12-08 | 105.04 | $110.02 | 152100 |
| 2025-12-05 | 105.03 | $109.06 | 119200 |
| 2025-12-04 | 105.08 | $110.77 | 248000 |
| 2025-12-03 | 105.05 | $108.62 | 152200 |
| 2025-12-02 | 105.12 | $108.90 | 134800 |
| 2025-12-01 | 105.21 | $106.25 | 337100 |
| 2025-11-28 | 105.34 | $108.72 | 331300 |
| 2025-11-26 | 105.38 | $104.80 | 160900 |
| 2025-11-25 | 105.63 | $102.10 | 244200 |
| 2025-11-24 | 106.01 | $102.66 | 509900 |
| 2025-11-21 | 106.43 | $97.73 | 416800 |
| 2025-11-20 | 107.06 | $94.00 | 1.1M |
| 2025-11-19 | 107.86 | $98.00 | 651400 |
| 2025-11-18 | 108.47 | $103.02 | 392900 |
| 2025-11-17 | 108.87 | $99.79 | 584500 |
| 2025-11-14 | 109.39 | $105.58 | 307500 |
| 2025-11-13 | 109.60 | $104.55 | 286500 |
| 2025-11-12 | 109.88 | $107.60 | 117900 |
| 2025-11-11 | 110.05 | $108.84 | 71100 |
| 2025-11-10 | 110.17 | $109.82 | 196900 |
| 2025-11-07 | 110.28 | $109.81 | 178000 |
| 2025-11-06 | 110.52 | $110.00 | 220000 |
| 2025-11-05 | 110.79 | $110.20 | 153900 |
| 2025-11-04 | 111.08 | $109.97 | 282000 |
| 2025-11-03 | 111.31 | $110.75 | 221400 |
| 2025-10-31 | 111.59 | $108.83 | 207700 |
| 2025-10-30 | 111.95 | $109.51 | 207300 |
| 2025-10-29 | 112.21 | $109.85 | 73700 |
| 2025-10-28 | 112.44 | $109.76 | 119400 |
| 2025-10-27 | 112.56 | $111.04 | 114300 |
| 2025-10-24 | 112.58 | $110.21 | 96100 |
| 2025-10-23 | 112.56 | $110.16 | 105800 |
| 2025-10-22 | 112.56 | $110.08 | 57200 |
| 2025-10-21 | 112.59 | $111.14 | 136600 |
| 2025-10-20 | 112.57 | $110.01 | 182100 |
| 2025-10-17 | 112.62 | $109.79 | 254100 |
| 2025-10-16 | 112.72 | $110.20 | 207000 |
| 2025-10-15 | 112.81 | $111.00 | 177700 |
| 2025-10-14 | 112.85 | $111.26 | 222800 |
| 2025-10-13 | 112.87 | $112.11 | 162700 |
| 2025-10-10 | 112.84 | $114.49 | 124800 |
| 2025-10-09 | 112.79 | $115.43 | 68600 |
| 2025-10-08 | 112.65 | $116.00 | 118600 |
| 2025-10-07 | 112.47 | $114.50 | 208400 |
| 2025-10-06 | 112.33 | $116.50 | 231000 |
| 2025-10-03 | 112.08 | $115.99 | 129300 |
| 2025-10-02 | 111.85 | $114.70 | 123800 |
| 2025-10-01 | 111.67 | $114.49 | 137400 |
| 2025-09-30 | 111.53 | $112.00 | 149100 |
| 2025-09-29 | 111.49 | $111.49 | 122800 |
| 2025-09-26 | 111.46 | $109.90 | 79200 |
| 2025-09-25 | 111.54 | $110.03 | 149500 |
| 2025-09-24 | 111.62 | $110.75 | 60300 |
| 2025-09-23 | 111.63 | $110.85 | 73900 |
| 2025-09-22 | 111.65 | $111.01 | 185500 |
| 2025-09-19 | 111.66 | $111.75 | 82100 |
| 2025-09-18 | 111.62 | $111.85 | 189600 |
| 2025-09-17 | 111.58 | $111.86 | 116100 |
| 2025-09-16 | 111.56 | $111.72 | 142000 |
| 2025-09-15 | 111.68 | $111.55 | 129700 |
| 2025-09-12 | 111.86 | $113.43 | 266400 |
| 2025-09-11 | 112.01 | $112.65 | 169200 |
| 2025-09-10 | 112.23 | $112.30 | 172900 |
| 2025-09-09 | 112.47 | $111.69 | 187600 |
| 2025-09-08 | 112.76 | $111.54 | 170200 |
| 2025-09-05 | 113.07 | $111.35 | 132500 |
| 2025-09-04 | 113.39 | $111.13 | 102600 |
| 2025-09-03 | 113.66 | $111.72 | 116200 |
| 2025-09-02 | 113.90 | $111.31 | 138000 |
| 2025-08-29 | 114.26 | $110.71 | 185700 |
| 2025-08-28 | 114.60 | $111.50 | 153500 |
| 2025-08-27 | 115.08 | $111.65 | 200600 |
| 2025-08-26 | 115.40 | $111.03 | 142200 |
| 2025-08-25 | 115.60 | $111.25 | 136200 |
| 2025-08-22 | 115.68 | $111.24 | 436200 |
| 2025-08-21 | 115.64 | $110.90 | 135700 |
| 2025-08-20 | 115.74 | $111.00 | 400000 |
| 2025-08-19 | 115.99 | $111.47 | 236700 |
| 2025-08-18 | 116.37 | $114.25 | 176400 |
| 2025-08-15 | 116.60 | $114.99 | 199500 |
| 2025-08-14 | 116.81 | $116.42 | 155200 |
| 2025-08-13 | 117.05 | $117.08 | 190400 |
| 2025-08-12 | 117.14 | $117.23 | 191500 |
| 2025-08-11 | 117.13 | $117.40 | 170900 |
| 2025-08-08 | 117.18 | $117.81 | 140400 |
| 2025-08-07 | 117.41 | $117.68 | 212100 |
| 2025-08-06 | 117.85 | $116.56 | 157400 |
| 2025-08-05 | 118.30 | $116.55 | 124300 |
| 2025-08-04 | 118.59 | $118.55 | 139300 |
| 2025-08-01 | 118.67 | $117.41 | 343000 |
| 2025-07-31 | 118.69 | $121.20 | 380800 |
| 2025-07-30 | 118.36 | $117.93 | 229100 |
| 2025-07-29 | 118.03 | $115.05 | 215600 |
| 2025-07-28 | 117.94 | $112.88 | 290100 |
| 2025-07-25 | 117.56 | $110.50 | 422300 |
| 2025-07-24 | 117.26 | $112.90 | 315500 |
| 2025-07-23 | 116.83 | $115.91 | 140000 |
| 2025-07-22 | 116.25 | $119.00 | 445300 |
| 2025-07-21 | 115.49 | $119.00 | 114700 |
| 2025-07-18 | 114.74 | $119.14 | 94300 |
| 2025-07-17 | 113.96 | $121.20 | 161500 |
| 2025-07-16 | 113.05 | $118.87 | 175800 |
| 2025-07-15 | 112.29 | $117.00 | 290900 |
| 2025-07-14 | 111.61 | $118.51 | 377200 |
| 2025-07-11 | 110.92 | $122.38 | 414300 |
| 2025-07-10 | 110.03 | $126.48 | 519400 |
| 2025-07-09 | 108.97 | $125.45 | 403700 |
| 2025-07-08 | 107.96 | $122.40 | 357400 |
| 2025-07-07 | 107.01 | $120.25 | 591400 |
| 2025-07-03 | 105.99 | $117.72 | 238300 |
| 2025-07-02 | 105.46 | $114.59 | 721100 |
| 2025-07-01 | 105.03 | $111.37 | 386900 |
| 2025-06-30 | 104.69 | $113.15 | 716200 |
| 2025-06-27 | 104.21 | $105.30 | 228900 |
| 2025-06-26 | 104.07 | $104.50 | 221700 |
| 2025-06-25 | 103.92 | $104.40 | 109200 |
| 2025-06-24 | 103.77 | $104.31 | 111400 |
| 2025-06-23 | 103.57 | $103.78 | 99100 |
| 2025-06-20 | 103.35 | $104.00 | 192000 |
| 2025-06-18 | 103.18 | $103.60 | 284900 |
| 2025-06-17 | 102.94 | $102.91 | 113600 |
| 2025-06-16 | 102.71 | $103.60 | 185900 |
| 2025-06-13 | 102.43 | $103.50 | 230600 |
| 2025-06-12 | 102.12 | $104.68 | 345300 |
| 2025-06-11 | 101.77 | $104.70 | 576300 |
| 2025-06-10 | 101.38 | $105.25 | 266000 |
| 2025-06-09 | 100.90 | $105.25 | 389300 |
| 2025-06-06 | 100.34 | $103.28 | 466700 |
| 2025-06-05 | 99.89 | $100.00 | 845900 |
| 2025-06-04 | 99.58 | $107.10 | 328900 |
| 2025-06-03 | 98.91 | $106.00 | 449500 |
| 2025-06-02 | 98.25 | $104.51 | 368400 |
| 2025-05-30 | 97.71 | $103.59 | 503000 |
| 2025-05-29 | 97.14 | $102.48 | 217200 |
| 2025-05-28 | 96.60 | $101.51 | 279000 |
| 2025-05-27 | 96.12 | $101.42 | 348200 |
| 2025-05-23 | 95.63 | $100.15 | 302800 |
| 2025-05-22 | 95.19 | $99.40 | 340300 |
| 2025-05-21 | 94.80 | $100.65 | 291400 |
| 2025-05-20 | 94.32 | $98.80 | 292700 |
| 2025-05-19 | 93.97 | $98.24 | 284500 |
| 2025-05-16 | 93.56 | $98.00 | 308200 |
| 2025-05-15 | 93.08 | $97.45 | 319000 |
| 2025-05-14 | 92.58 | $97.60 | 281400 |
| 2025-05-13 | 92.08 | $96.98 | 199000 |
| 2025-05-12 | 91.60 | $95.66 | 209900 |
| 2025-05-09 | 91.14 | $93.97 | 195200 |
| 2025-05-08 | 90.74 | $94.30 | 222700 |
| 2025-05-07 | 90.44 | $93.85 | 176500 |
| 2025-05-06 | 90.06 | $93.55 | 178900 |
| 2025-05-05 | 89.78 | $92.89 | 144100 |
| 2025-05-02 | 89.61 | $93.80 | 123900 |
| 2025-05-01 | 89.49 | $92.15 | 137100 |
| 2025-04-30 | 89.53 | $91.65 | 90300 |
| 2025-04-29 | 89.58 | $91.85 | 112400 |
| 2025-04-28 | 89.63 | $91.65 | 47800 |
| 2025-04-25 | 89.65 | $91.40 | 84800 |
| 2025-04-24 | 89.69 | $91.47 | 68000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
94.78
2026-07-17
Close Price
$96.03
Vol: 36901
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
89.98
Average
103.97
Maximum
116.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 94.78 | $96.03 | 36901 |
| 2026-07-16 | 94.65 | $94.93 | 70800 |
| 2026-07-15 | 94.62 | $95.27 | 47700 |
| 2026-07-14 | 94.55 | $95.06 | 26900 |
| 2026-07-13 | 94.49 | $95.07 | 33300 |
| 2026-07-10 | 94.43 | $96.09 | 74900 |
| 2026-07-09 | 94.26 | $95.90 | 73000 |
| 2026-07-08 | 94.09 | $96.28 | 97300 |
| 2026-07-07 | 93.85 | $96.76 | 116700 |
| 2026-07-06 | 93.55 | $97.58 | 182000 |
| 2026-07-02 | 93.12 | $95.58 | 115300 |
| 2026-07-01 | 92.87 | $94.77 | 241700 |
| 2026-06-30 | 92.67 | $92.70 | 169900 |
| 2026-06-29 | 92.66 | $91.98 | 527700 |
| 2026-06-26 | 92.73 | $84.37 | 637419 |
| 2026-06-25 | 93.61 | $88.33 | 897100 |
| 2026-06-24 | 94.17 | $88.65 | 412005 |
| 2026-06-23 | 94.75 | $91.63 | 173100 |
| 2026-06-22 | 95.08 | $91.35 | 150800 |
| 2026-06-18 | 95.47 | $91.03 | 502600 |
| 2026-06-17 | 95.94 | $92.95 | 141400 |
| 2026-06-16 | 96.26 | $92.65 | 158410 |
| 2026-06-15 | 96.63 | $94.55 | 103000 |
| 2026-06-12 | 96.85 | $95.27 | 72700 |
| 2026-06-11 | 97.02 | $94.73 | 52400 |
| 2026-06-10 | 97.26 | $93.60 | 29800 |
| 2026-06-09 | 97.65 | $93.60 | 120700 |
| 2026-06-08 | 98.07 | $94.50 | 131900 |
| 2026-06-05 | 98.45 | $92.63 | 512700 |
| 2026-06-04 | 99.06 | $95.29 | 148700 |
| 2026-06-03 | 99.46 | $95.75 | 158300 |
| 2026-06-02 | 99.85 | $96.80 | 161000 |
| 2026-06-01 | 100.17 | $98.85 | 75200 |
| 2026-05-29 | 100.31 | $98.50 | 398600 |
| 2026-05-28 | 100.50 | $100.49 | 101000 |
| 2026-05-27 | 100.50 | $101.26 | 65800 |
| 2026-05-26 | 100.42 | $101.10 | 72700 |
| 2026-05-22 | 100.35 | $101.49 | 75700 |
| 2026-05-21 | 100.23 | $100.75 | 53500 |
| 2026-05-20 | 100.18 | $100.43 | 45100 |
| 2026-05-19 | 100.15 | $100.10 | 63100 |
| 2026-05-18 | 100.16 | $99.78 | 71800 |
| 2026-05-15 | 100.20 | $100.20 | 89101 |
| 2026-05-14 | 100.19 | $100.20 | 64500 |
| 2026-05-13 | 100.19 | $100.36 | 68700 |
| 2026-05-12 | 100.18 | $100.70 | 48300 |
| 2026-05-11 | 100.12 | $101.10 | 89500 |
| 2026-05-08 | 100.02 | $100.74 | 29000 |
| 2026-05-07 | 99.94 | $100.66 | 62800 |
| 2026-05-06 | 99.87 | $100.67 | 68500 |
| 2026-05-05 | 99.78 | $100.61 | 89600 |
| 2026-05-04 | 99.70 | $100.85 | 125900 |
| 2026-05-01 | 99.57 | $101.00 | 128109 |
| 2026-04-30 | 99.42 | $100.95 | 59000 |
| 2026-04-29 | 99.26 | $100.60 | 60423 |
| 2026-04-28 | 99.12 | $100.02 | 41900 |
| 2026-04-27 | 99.03 | $100.51 | 29800 |
| 2026-04-24 | 98.87 | $100.55 | 51700 |
| 2026-04-23 | 98.69 | $100.08 | 83100 |
| 2026-04-22 | 98.55 | $100.35 | 80200 |
| 2026-04-21 | 98.36 | $100.20 | 52400 |
| 2026-04-20 | 98.17 | $99.75 | 32500 |
| 2026-04-17 | 98.00 | $99.90 | 119200 |
| 2026-04-16 | 97.80 | $98.83 | 96900 |
| 2026-04-15 | 97.69 | $99.30 | 66100 |
| 2026-04-14 | 97.52 | $100.00 | 570300 |
| 2026-04-13 | 97.26 | $96.41 | 103400 |
| 2026-04-10 | 97.35 | $97.22 | 69400 |
| 2026-04-09 | 97.36 | $97.11 | 54900 |
| 2026-04-08 | 97.39 | $96.50 | 122500 |
| 2026-04-07 | 97.48 | $95.77 | 102200 |
| 2026-04-06 | 97.66 | $96.70 | 88900 |
| 2026-04-02 | 97.76 | $97.67 | 110600 |
| 2026-04-01 | 97.77 | $95.58 | 104200 |
| 2026-03-31 | 98.00 | $95.74 | 216600 |
| 2026-03-30 | 98.24 | $94.90 | 133200 |
| 2026-03-27 | 98.59 | $95.75 | 96500 |
| 2026-03-26 | 98.89 | $96.61 | 41500 |
| 2026-03-25 | 99.13 | $97.88 | 85600 |
| 2026-03-24 | 99.27 | $97.04 | 75600 |
| 2026-03-23 | 99.50 | $96.20 | 132500 |
| 2026-03-20 | 99.85 | $96.78 | 158300 |
| 2026-03-19 | 100.17 | $97.99 | 93000 |
| 2026-03-18 | 100.40 | $98.58 | 110617 |
| 2026-03-17 | 100.59 | $99.85 | 129700 |
| 2026-03-16 | 100.67 | $100.23 | 133320 |
| 2026-03-13 | 100.72 | $100.29 | 143600 |
| 2026-03-12 | 100.76 | $101.84 | 107300 |
| 2026-03-11 | 100.65 | $102.38 | 66300 |
| 2026-03-10 | 100.47 | $102.74 | 83200 |
| 2026-03-09 | 100.23 | $101.48 | 131000 |
| 2026-03-06 | 100.10 | $100.02 | 161300 |
| 2026-03-05 | 100.10 | $100.56 | 188900 |
| 2026-03-04 | 100.05 | $100.91 | 279300 |
| 2026-03-03 | 99.96 | $100.00 | 141900 |
| 2026-03-02 | 99.96 | $100.93 | 214100 |
| 2026-02-27 | 99.86 | $98.56 | 146100 |
| 2026-02-26 | 100.00 | $100.94 | 37900 |
| 2026-02-25 | 99.90 | $100.99 | 106200 |
| 2026-02-24 | 99.78 | $99.84 | 145200 |
| 2026-02-23 | 99.78 | $100.10 | 92600 |
| 2026-02-20 | 99.74 | $100.96 | 79300 |
| 2026-02-19 | 99.61 | $100.86 | 31600 |
| 2026-02-18 | 99.48 | $100.61 | 94100 |
| 2026-02-17 | 99.36 | $100.29 | 93600 |
| 2026-02-13 | 99.27 | $99.75 | 137600 |
| 2026-02-12 | 99.21 | $98.25 | 93200 |
| 2026-02-11 | 99.32 | $97.80 | 105900 |
| 2026-02-10 | 99.48 | $97.68 | 116000 |
| 2026-02-09 | 99.66 | $98.02 | 193000 |
| 2026-02-06 | 99.84 | $97.76 | 300600 |
| 2026-02-05 | 100.06 | $93.30 | 685900 |
| 2026-02-04 | 100.77 | $97.98 | 275900 |
| 2026-02-03 | 101.06 | $97.40 | 239900 |
| 2026-02-02 | 101.45 | $98.00 | 358600 |
| 2026-01-30 | 101.81 | $100.00 | 490100 |
| 2026-01-29 | 102.00 | $96.50 | 656000 |
| 2026-01-28 | 102.58 | $97.90 | 716000 |
| 2026-01-27 | 103.07 | $100.06 | 497600 |
| 2026-01-26 | 103.39 | $100.00 | 409800 |
| 2026-01-23 | 103.74 | $101.40 | 210400 |
| 2026-01-22 | 103.99 | $101.23 | 333000 |
| 2026-01-21 | 104.28 | $101.69 | 392700 |
| 2026-01-20 | 104.55 | $100.35 | 473000 |
| 2026-01-16 | 104.99 | $104.75 | 210100 |
| 2026-01-15 | 105.02 | $104.38 | 294700 |
| 2026-01-14 | 105.09 | $104.15 | 202400 |
| 2026-01-13 | 105.19 | $104.23 | 181400 |
| 2026-01-12 | 105.29 | $104.29 | 181200 |
| 2026-01-09 | 105.39 | $105.07 | 370900 |
| 2026-01-08 | 105.43 | $105.55 | 103600 |
| 2026-01-07 | 105.41 | $104.31 | 125200 |
| 2026-01-06 | 105.53 | $104.49 | 209200 |
| 2026-01-05 | 105.64 | $104.60 | 218200 |
| 2026-01-02 | 105.75 | $103.54 | 163000 |
| 2025-12-31 | 105.98 | $101.05 | 325800 |
| 2025-12-30 | 106.50 | $103.44 | 81900 |
| 2025-12-29 | 106.82 | $103.50 | 313600 |
| 2025-12-26 | 107.17 | $106.02 | 90600 |
| 2025-12-24 | 107.29 | $106.20 | 53100 |
| 2025-12-23 | 107.41 | $105.50 | 128900 |
| 2025-12-22 | 107.61 | $106.98 | 64200 |
| 2025-12-19 | 107.67 | $107.73 | 91400 |
| 2025-12-18 | 107.67 | $107.78 | 106300 |
| 2025-12-17 | 107.66 | $107.28 | 157500 |
| 2025-12-16 | 107.70 | $107.24 | 83800 |
| 2025-12-15 | 107.74 | $106.45 | 248000 |
| 2025-12-12 | 107.88 | $109.75 | 100400 |
| 2025-12-11 | 107.68 | $110.56 | 132700 |
| 2025-12-10 | 107.38 | $110.37 | 195000 |
| 2025-12-09 | 107.07 | $109.80 | 157400 |
| 2025-12-08 | 106.78 | $110.02 | 152100 |
| 2025-12-05 | 106.44 | $109.06 | 119200 |
| 2025-12-04 | 106.16 | $110.77 | 248000 |
| 2025-12-03 | 105.68 | $108.62 | 152200 |
| 2025-12-02 | 105.37 | $108.90 | 134800 |
| 2025-12-01 | 104.99 | $106.25 | 337100 |
| 2025-11-28 | 104.86 | $108.72 | 331300 |
| 2025-11-26 | 104.45 | $104.80 | 160900 |
| 2025-11-25 | 104.42 | $102.10 | 244200 |
| 2025-11-24 | 104.66 | $102.66 | 509900 |
| 2025-11-21 | 104.87 | $97.73 | 416800 |
| 2025-11-20 | 105.63 | $94.00 | 1.1M |
| 2025-11-19 | 106.85 | $98.00 | 651400 |
| 2025-11-18 | 107.78 | $103.02 | 392900 |
| 2025-11-17 | 108.28 | $99.79 | 584500 |
| 2025-11-14 | 109.18 | $105.58 | 307500 |
| 2025-11-13 | 109.55 | $104.55 | 286500 |
| 2025-11-12 | 110.08 | $107.60 | 117900 |
| 2025-11-11 | 110.34 | $108.84 | 71100 |
| 2025-11-10 | 110.50 | $109.82 | 196900 |
| 2025-11-07 | 110.57 | $109.81 | 178000 |
| 2025-11-06 | 110.65 | $110.00 | 220000 |
| 2025-11-05 | 110.72 | $110.20 | 153900 |
| 2025-11-04 | 110.77 | $109.97 | 282000 |
| 2025-11-03 | 110.86 | $110.75 | 221400 |
| 2025-10-31 | 110.87 | $108.83 | 207700 |
| 2025-10-30 | 111.09 | $109.51 | 207300 |
| 2025-10-29 | 111.25 | $109.85 | 73700 |
| 2025-10-28 | 111.40 | $109.76 | 119400 |
| 2025-10-27 | 111.57 | $111.04 | 114300 |
| 2025-10-24 | 111.63 | $110.21 | 96100 |
| 2025-10-23 | 111.78 | $110.16 | 105800 |
| 2025-10-22 | 111.95 | $110.08 | 57200 |
| 2025-10-21 | 112.14 | $111.14 | 136600 |
| 2025-10-20 | 112.25 | $110.01 | 182100 |
| 2025-10-17 | 112.49 | $109.79 | 254100 |
| 2025-10-16 | 112.77 | $110.20 | 207000 |
| 2025-10-15 | 113.04 | $111.00 | 177700 |
| 2025-10-14 | 113.25 | $111.26 | 222800 |
| 2025-10-13 | 113.46 | $112.11 | 162700 |
| 2025-10-10 | 113.61 | $114.49 | 124800 |
| 2025-10-09 | 113.51 | $115.43 | 68600 |
| 2025-10-08 | 113.31 | $116.00 | 118600 |
| 2025-10-07 | 113.03 | $114.50 | 208400 |
| 2025-10-06 | 112.88 | $116.50 | 231000 |
| 2025-10-03 | 112.49 | $115.99 | 129300 |
| 2025-10-02 | 112.13 | $114.70 | 123800 |
| 2025-10-01 | 111.85 | $114.49 | 137400 |
| 2025-09-30 | 111.58 | $112.00 | 149100 |
| 2025-09-29 | 111.53 | $111.49 | 122800 |
| 2025-09-26 | 111.54 | $109.90 | 79200 |
| 2025-09-25 | 111.71 | $110.03 | 149500 |
| 2025-09-24 | 111.89 | $110.75 | 60300 |
| 2025-09-23 | 112.01 | $110.85 | 73900 |
| 2025-09-22 | 112.13 | $111.01 | 185500 |
| 2025-09-19 | 112.25 | $111.75 | 82100 |
| 2025-09-18 | 112.30 | $111.85 | 189600 |
| 2025-09-17 | 112.34 | $111.86 | 116100 |
| 2025-09-16 | 112.40 | $111.72 | 142000 |
| 2025-09-15 | 112.47 | $111.55 | 129700 |
| 2025-09-12 | 112.56 | $113.43 | 266400 |
| 2025-09-11 | 112.47 | $112.65 | 169200 |
| 2025-09-10 | 112.45 | $112.30 | 172900 |
| 2025-09-09 | 112.47 | $111.69 | 187600 |
| 2025-09-08 | 112.55 | $111.54 | 170200 |
| 2025-09-05 | 112.66 | $111.35 | 132500 |
| 2025-09-04 | 112.80 | $111.13 | 102600 |
| 2025-09-03 | 112.97 | $111.72 | 116200 |
| 2025-09-02 | 113.10 | $111.31 | 138000 |
| 2025-08-29 | 113.29 | $110.71 | 185700 |
| 2025-08-28 | 113.56 | $111.50 | 153500 |
| 2025-08-27 | 113.78 | $111.65 | 200600 |
| 2025-08-26 | 114.00 | $111.03 | 142200 |
| 2025-08-25 | 114.32 | $111.25 | 136200 |
| 2025-08-22 | 114.64 | $111.24 | 436200 |
| 2025-08-21 | 115.00 | $110.90 | 135700 |
| 2025-08-20 | 115.43 | $111.00 | 400000 |
| 2025-08-19 | 115.90 | $111.47 | 236700 |
| 2025-08-18 | 116.36 | $114.25 | 176400 |
| 2025-08-15 | 116.58 | $114.99 | 199500 |
| 2025-08-14 | 116.75 | $116.42 | 155200 |
| 2025-08-13 | 116.79 | $117.08 | 190400 |
| 2025-08-12 | 116.76 | $117.23 | 191500 |
| 2025-08-11 | 116.71 | $117.40 | 170900 |
| 2025-08-08 | 116.63 | $117.81 | 140400 |
| 2025-08-07 | 116.51 | $117.68 | 212100 |
| 2025-08-06 | 116.39 | $116.56 | 157400 |
| 2025-08-05 | 116.37 | $116.55 | 124300 |
| 2025-08-04 | 116.35 | $118.55 | 139300 |
| 2025-08-01 | 116.12 | $117.41 | 343000 |
| 2025-07-31 | 115.98 | $121.20 | 380800 |
| 2025-07-30 | 115.43 | $117.93 | 229100 |
| 2025-07-29 | 115.17 | $115.05 | 215600 |
| 2025-07-28 | 115.18 | $112.88 | 290100 |
| 2025-07-25 | 115.42 | $110.50 | 422300 |
| 2025-07-24 | 115.94 | $112.90 | 315500 |
| 2025-07-23 | 116.26 | $115.91 | 140000 |
| 2025-07-22 | 116.30 | $119.00 | 445300 |
| 2025-07-21 | 116.01 | $119.00 | 114700 |
| 2025-07-18 | 115.70 | $119.14 | 94300 |
| 2025-07-17 | 115.33 | $121.20 | 161500 |
| 2025-07-16 | 114.72 | $118.87 | 175800 |
| 2025-07-15 | 114.28 | $117.00 | 290900 |
| 2025-07-14 | 113.99 | $118.51 | 377200 |
| 2025-07-11 | 113.52 | $122.38 | 414300 |
| 2025-07-10 | 112.58 | $126.48 | 519400 |
| 2025-07-09 | 111.12 | $125.45 | 403700 |
| 2025-07-08 | 109.61 | $122.40 | 357400 |
| 2025-07-07 | 108.27 | $120.25 | 591400 |
| 2025-07-03 | 107.01 | $117.72 | 238300 |
| 2025-07-02 | 105.88 | $114.59 | 721100 |
| 2025-07-01 | 104.96 | $111.37 | 386900 |
| 2025-06-30 | 104.29 | $113.15 | 716200 |
| 2025-06-27 | 103.35 | $105.30 | 228900 |
| 2025-06-26 | 103.15 | $104.50 | 221700 |
| 2025-06-25 | 103.01 | $104.40 | 109200 |
| 2025-06-24 | 102.86 | $104.31 | 111400 |
| 2025-06-23 | 102.71 | $103.78 | 99100 |
| 2025-06-20 | 102.60 | $104.00 | 192000 |
| 2025-06-18 | 102.45 | $103.60 | 284900 |
| 2025-06-17 | 102.33 | $102.91 | 113600 |
| 2025-06-16 | 102.26 | $103.60 | 185900 |
| 2025-06-13 | 102.12 | $103.50 | 230600 |
| 2025-06-12 | 101.98 | $104.68 | 345300 |
| 2025-06-11 | 101.69 | $104.70 | 576300 |
| 2025-06-10 | 101.38 | $105.25 | 266000 |
| 2025-06-09 | 100.97 | $105.25 | 389300 |
| 2025-06-06 | 100.52 | $103.28 | 466700 |
| 2025-06-05 | 100.23 | $100.00 | 845900 |
| 2025-06-04 | 100.25 | $107.10 | 328900 |
| 2025-06-03 | 99.53 | $106.00 | 449500 |
| 2025-06-02 | 98.85 | $104.51 | 368400 |
| 2025-05-30 | 98.26 | $103.59 | 503000 |
| 2025-05-29 | 97.70 | $102.48 | 217200 |
| 2025-05-28 | 97.19 | $101.51 | 279000 |
| 2025-05-27 | 96.74 | $101.42 | 348200 |
| 2025-05-23 | 96.25 | $100.15 | 302800 |
| 2025-05-22 | 95.83 | $99.40 | 340300 |
| 2025-05-21 | 95.46 | $100.65 | 291400 |
| 2025-05-20 | 94.91 | $98.80 | 292700 |
| 2025-05-19 | 94.50 | $98.24 | 284500 |
| 2025-05-16 | 94.11 | $98.00 | 308200 |
| 2025-05-15 | 93.70 | $97.45 | 319000 |
| 2025-05-14 | 93.31 | $97.60 | 281400 |
| 2025-05-13 | 92.85 | $96.98 | 199000 |
| 2025-05-12 | 92.42 | $95.66 | 209900 |
| 2025-05-09 | 92.08 | $93.97 | 195200 |
| 2025-05-08 | 91.88 | $94.30 | 222700 |
| 2025-05-07 | 91.62 | $93.85 | 176500 |
| 2025-05-06 | 91.39 | $93.55 | 178900 |
| 2025-05-05 | 91.16 | $92.89 | 144100 |
| 2025-05-02 | 90.98 | $93.80 | 123900 |
| 2025-05-01 | 90.68 | $92.15 | 137100 |
| 2025-04-30 | 90.53 | $91.65 | 90300 |
| 2025-04-29 | 90.41 | $91.85 | 112400 |
| 2025-04-28 | 90.26 | $91.65 | 47800 |
| 2025-04-25 | 90.11 | $91.40 | 84800 |
| 2025-04-24 | 89.98 | $91.47 | 68000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
94.72
2026-07-17
Close Price
$96.03
Vol: 36901
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
89.26
Average
103.99
Maximum
118.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 94.72 | $96.03 | 36901 |
| 2026-07-16 | 94.46 | $94.93 | 70800 |
| 2026-07-15 | 94.30 | $95.27 | 47700 |
| 2026-07-14 | 94.10 | $95.06 | 26900 |
| 2026-07-13 | 93.92 | $95.07 | 33300 |
| 2026-07-10 | 93.74 | $96.09 | 74900 |
| 2026-07-09 | 93.45 | $95.90 | 73000 |
| 2026-07-08 | 93.16 | $96.28 | 97300 |
| 2026-07-07 | 92.83 | $96.76 | 116700 |
| 2026-07-06 | 92.44 | $97.58 | 182000 |
| 2026-07-02 | 91.96 | $95.58 | 115300 |
| 2026-07-01 | 91.66 | $94.77 | 241700 |
| 2026-06-30 | 91.46 | $92.70 | 169900 |
| 2026-06-29 | 91.48 | $91.98 | 527700 |
| 2026-06-26 | 91.60 | $84.37 | 637419 |
| 2026-06-25 | 92.52 | $88.33 | 897100 |
| 2026-06-24 | 93.13 | $88.65 | 412005 |
| 2026-06-23 | 93.77 | $91.63 | 173100 |
| 2026-06-22 | 94.17 | $91.35 | 150800 |
| 2026-06-18 | 94.64 | $91.03 | 502600 |
| 2026-06-17 | 95.18 | $92.95 | 141400 |
| 2026-06-16 | 95.58 | $92.65 | 158410 |
| 2026-06-15 | 96.04 | $94.55 | 103000 |
| 2026-06-12 | 96.34 | $95.27 | 72700 |
| 2026-06-11 | 96.60 | $94.73 | 52400 |
| 2026-06-10 | 96.94 | $93.60 | 29800 |
| 2026-06-09 | 97.42 | $93.60 | 120700 |
| 2026-06-08 | 97.94 | $94.50 | 131900 |
| 2026-06-05 | 98.40 | $92.63 | 512700 |
| 2026-06-04 | 99.07 | $95.29 | 148700 |
| 2026-06-03 | 99.52 | $95.75 | 158300 |
| 2026-06-02 | 99.95 | $96.80 | 161000 |
| 2026-06-01 | 100.30 | $98.85 | 75200 |
| 2026-05-29 | 100.46 | $98.50 | 398600 |
| 2026-05-28 | 100.66 | $100.49 | 101000 |
| 2026-05-27 | 100.68 | $101.26 | 65800 |
| 2026-05-26 | 100.62 | $101.10 | 72700 |
| 2026-05-22 | 100.57 | $101.49 | 75700 |
| 2026-05-21 | 100.48 | $100.75 | 53500 |
| 2026-05-20 | 100.46 | $100.43 | 45100 |
| 2026-05-19 | 100.47 | $100.10 | 63100 |
| 2026-05-18 | 100.50 | $99.78 | 71800 |
| 2026-05-15 | 100.57 | $100.20 | 89101 |
| 2026-05-14 | 100.60 | $100.20 | 64500 |
| 2026-05-13 | 100.62 | $100.36 | 68700 |
| 2026-05-12 | 100.62 | $100.70 | 48300 |
| 2026-05-11 | 100.59 | $101.10 | 89500 |
| 2026-05-08 | 100.49 | $100.74 | 29000 |
| 2026-05-07 | 100.41 | $100.66 | 62800 |
| 2026-05-06 | 100.33 | $100.67 | 68500 |
| 2026-05-05 | 100.22 | $100.61 | 89600 |
| 2026-05-04 | 100.09 | $100.85 | 125900 |
| 2026-05-01 | 99.93 | $101.00 | 128109 |
| 2026-04-30 | 99.73 | $100.95 | 59000 |
| 2026-04-29 | 99.51 | $100.60 | 60423 |
| 2026-04-28 | 99.30 | $100.02 | 41900 |
| 2026-04-27 | 99.12 | $100.51 | 29800 |
| 2026-04-24 | 98.88 | $100.55 | 51700 |
| 2026-04-23 | 98.61 | $100.08 | 83100 |
| 2026-04-22 | 98.37 | $100.35 | 80200 |
| 2026-04-21 | 98.09 | $100.20 | 52400 |
| 2026-04-20 | 97.81 | $99.75 | 32500 |
| 2026-04-17 | 97.56 | $99.90 | 119200 |
| 2026-04-16 | 97.28 | $98.83 | 96900 |
| 2026-04-15 | 97.11 | $99.30 | 66100 |
| 2026-04-14 | 96.89 | $100.00 | 570300 |
| 2026-04-13 | 96.61 | $96.41 | 103400 |
| 2026-04-10 | 96.68 | $97.22 | 69400 |
| 2026-04-09 | 96.71 | $97.11 | 54900 |
| 2026-04-08 | 96.76 | $96.50 | 122500 |
| 2026-04-07 | 96.91 | $95.77 | 102200 |
| 2026-04-06 | 97.15 | $96.70 | 88900 |
| 2026-04-02 | 97.32 | $97.67 | 110600 |
| 2026-04-01 | 97.41 | $95.58 | 104200 |
| 2026-03-31 | 97.73 | $95.74 | 216600 |
| 2026-03-30 | 98.05 | $94.90 | 133200 |
| 2026-03-27 | 98.47 | $95.75 | 96500 |
| 2026-03-26 | 98.84 | $96.61 | 41500 |
| 2026-03-25 | 99.14 | $97.88 | 85600 |
| 2026-03-24 | 99.33 | $97.04 | 75600 |
| 2026-03-23 | 99.62 | $96.20 | 132500 |
| 2026-03-20 | 100.00 | $96.78 | 158300 |
| 2026-03-19 | 100.35 | $97.99 | 93000 |
| 2026-03-18 | 100.60 | $98.58 | 110617 |
| 2026-03-17 | 100.80 | $99.85 | 129700 |
| 2026-03-16 | 100.89 | $100.23 | 133320 |
| 2026-03-13 | 100.93 | $100.29 | 143600 |
| 2026-03-12 | 100.96 | $101.84 | 107300 |
| 2026-03-11 | 100.83 | $102.38 | 66300 |
| 2026-03-10 | 100.61 | $102.74 | 83200 |
| 2026-03-09 | 100.35 | $101.48 | 131000 |
| 2026-03-06 | 100.18 | $100.02 | 161300 |
| 2026-03-05 | 100.12 | $100.56 | 188900 |
| 2026-03-04 | 100.00 | $100.91 | 279300 |
| 2026-03-03 | 99.83 | $100.00 | 141900 |
| 2026-03-02 | 99.73 | $100.93 | 214100 |
| 2026-02-27 | 99.54 | $98.56 | 146100 |
| 2026-02-26 | 99.57 | $100.94 | 37900 |
| 2026-02-25 | 99.36 | $100.99 | 106200 |
| 2026-02-24 | 99.14 | $99.84 | 145200 |
| 2026-02-23 | 99.02 | $100.10 | 92600 |
| 2026-02-20 | 98.89 | $100.96 | 79300 |
| 2026-02-19 | 98.68 | $100.86 | 31600 |
| 2026-02-18 | 98.48 | $100.61 | 94100 |
| 2026-02-17 | 98.31 | $100.29 | 93600 |
| 2026-02-13 | 98.18 | $99.75 | 137600 |
| 2026-02-12 | 98.13 | $98.25 | 93200 |
| 2026-02-11 | 98.25 | $97.80 | 105900 |
| 2026-02-10 | 98.45 | $97.68 | 116000 |
| 2026-02-09 | 98.69 | $98.02 | 193000 |
| 2026-02-06 | 98.92 | $97.76 | 300600 |
| 2026-02-05 | 99.22 | $93.30 | 685900 |
| 2026-02-04 | 100.00 | $97.98 | 275900 |
| 2026-02-03 | 100.36 | $97.40 | 239900 |
| 2026-02-02 | 100.82 | $98.00 | 358600 |
| 2026-01-30 | 101.24 | $100.00 | 490100 |
| 2026-01-29 | 101.47 | $96.50 | 656000 |
| 2026-01-28 | 102.08 | $97.90 | 716000 |
| 2026-01-27 | 102.57 | $100.06 | 497600 |
| 2026-01-26 | 102.89 | $100.00 | 409800 |
| 2026-01-23 | 103.24 | $101.40 | 210400 |
| 2026-01-22 | 103.48 | $101.23 | 333000 |
| 2026-01-21 | 103.77 | $101.69 | 392700 |
| 2026-01-20 | 104.04 | $100.35 | 473000 |
| 2026-01-16 | 104.47 | $104.75 | 210100 |
| 2026-01-15 | 104.49 | $104.38 | 294700 |
| 2026-01-14 | 104.56 | $104.15 | 202400 |
| 2026-01-13 | 104.67 | $104.23 | 181400 |
| 2026-01-12 | 104.79 | $104.29 | 181200 |
| 2026-01-09 | 104.94 | $105.07 | 370900 |
| 2026-01-08 | 105.04 | $105.55 | 103600 |
| 2026-01-07 | 105.12 | $104.31 | 125200 |
| 2026-01-06 | 105.34 | $104.49 | 209200 |
| 2026-01-05 | 105.56 | $104.60 | 218200 |
| 2026-01-02 | 105.80 | $103.54 | 163000 |
| 2025-12-31 | 106.17 | $101.05 | 325800 |
| 2025-12-30 | 106.81 | $103.44 | 81900 |
| 2025-12-29 | 107.24 | $103.50 | 313600 |
| 2025-12-26 | 107.69 | $106.02 | 90600 |
| 2025-12-24 | 107.89 | $106.20 | 53100 |
| 2025-12-23 | 108.06 | $105.50 | 128900 |
| 2025-12-22 | 108.28 | $106.98 | 64200 |
| 2025-12-19 | 108.31 | $107.73 | 91400 |
| 2025-12-18 | 108.21 | $107.78 | 106300 |
| 2025-12-17 | 108.05 | $107.28 | 157500 |
| 2025-12-16 | 107.92 | $107.24 | 83800 |
| 2025-12-15 | 107.76 | $106.45 | 248000 |
| 2025-12-12 | 107.68 | $109.75 | 100400 |
| 2025-12-11 | 107.25 | $110.56 | 132700 |
| 2025-12-10 | 106.73 | $110.37 | 195000 |
| 2025-12-09 | 106.22 | $109.80 | 157400 |
| 2025-12-08 | 105.77 | $110.02 | 152100 |
| 2025-12-05 | 105.29 | $109.06 | 119200 |
| 2025-12-04 | 104.92 | $110.77 | 248000 |
| 2025-12-03 | 104.37 | $108.62 | 152200 |
| 2025-12-02 | 104.04 | $108.90 | 134800 |
| 2025-12-01 | 103.69 | $106.25 | 337100 |
| 2025-11-28 | 103.60 | $108.72 | 331300 |
| 2025-11-26 | 103.28 | $104.80 | 160900 |
| 2025-11-25 | 103.36 | $102.10 | 244200 |
| 2025-11-24 | 103.73 | $102.66 | 509900 |
| 2025-11-21 | 104.09 | $97.73 | 416800 |
| 2025-11-20 | 104.98 | $94.00 | 1.1M |
| 2025-11-19 | 106.30 | $98.00 | 651400 |
| 2025-11-18 | 107.30 | $103.02 | 392900 |
| 2025-11-17 | 107.85 | $99.79 | 584500 |
| 2025-11-14 | 108.77 | $105.58 | 307500 |
| 2025-11-13 | 109.15 | $104.55 | 286500 |
| 2025-11-12 | 109.66 | $107.60 | 117900 |
| 2025-11-11 | 109.89 | $108.84 | 71100 |
| 2025-11-10 | 110.02 | $109.82 | 196900 |
| 2025-11-07 | 110.06 | $109.81 | 178000 |
| 2025-11-06 | 110.13 | $110.00 | 220000 |
| 2025-11-05 | 110.21 | $110.20 | 153900 |
| 2025-11-04 | 110.29 | $109.97 | 282000 |
| 2025-11-03 | 110.42 | $110.75 | 221400 |
| 2025-10-31 | 110.50 | $108.83 | 207700 |
| 2025-10-30 | 110.79 | $109.51 | 207300 |
| 2025-10-29 | 111.05 | $109.85 | 73700 |
| 2025-10-28 | 111.30 | $109.76 | 119400 |
| 2025-10-27 | 111.56 | $111.04 | 114300 |
| 2025-10-24 | 111.71 | $110.21 | 96100 |
| 2025-10-23 | 111.93 | $110.16 | 105800 |
| 2025-10-22 | 112.16 | $110.08 | 57200 |
| 2025-10-21 | 112.40 | $111.14 | 136600 |
| 2025-10-20 | 112.54 | $110.01 | 182100 |
| 2025-10-17 | 112.79 | $109.79 | 254100 |
| 2025-10-16 | 113.07 | $110.20 | 207000 |
| 2025-10-15 | 113.31 | $111.00 | 177700 |
| 2025-10-14 | 113.49 | $111.26 | 222800 |
| 2025-10-13 | 113.64 | $112.11 | 162700 |
| 2025-10-10 | 113.71 | $114.49 | 124800 |
| 2025-10-09 | 113.55 | $115.43 | 68600 |
| 2025-10-08 | 113.29 | $116.00 | 118600 |
| 2025-10-07 | 112.95 | $114.50 | 208400 |
| 2025-10-06 | 112.74 | $116.50 | 231000 |
| 2025-10-03 | 112.32 | $115.99 | 129300 |
| 2025-10-02 | 111.93 | $114.70 | 123800 |
| 2025-10-01 | 111.64 | $114.49 | 137400 |
| 2025-09-30 | 111.36 | $112.00 | 149100 |
| 2025-09-29 | 111.31 | $111.49 | 122800 |
| 2025-09-26 | 111.31 | $109.90 | 79200 |
| 2025-09-25 | 111.46 | $110.03 | 149500 |
| 2025-09-24 | 111.61 | $110.75 | 60300 |
| 2025-09-23 | 111.70 | $110.85 | 73900 |
| 2025-09-22 | 111.77 | $111.01 | 185500 |
| 2025-09-19 | 111.83 | $111.75 | 82100 |
| 2025-09-18 | 111.82 | $111.85 | 189600 |
| 2025-09-17 | 111.80 | $111.86 | 116100 |
| 2025-09-16 | 111.77 | $111.72 | 142000 |
| 2025-09-15 | 111.76 | $111.55 | 129700 |
| 2025-09-12 | 111.79 | $113.43 | 266400 |
| 2025-09-11 | 111.66 | $112.65 | 169200 |
| 2025-09-10 | 111.62 | $112.30 | 172900 |
| 2025-09-09 | 111.63 | $111.69 | 187600 |
| 2025-09-08 | 111.73 | $111.54 | 170200 |
| 2025-09-05 | 111.88 | $111.35 | 132500 |
| 2025-09-04 | 112.07 | $111.13 | 102600 |
| 2025-09-03 | 112.32 | $111.72 | 116200 |
| 2025-09-02 | 112.52 | $111.31 | 138000 |
| 2025-08-29 | 112.80 | $110.71 | 185700 |
| 2025-08-28 | 113.17 | $111.50 | 153500 |
| 2025-08-27 | 113.52 | $111.65 | 200600 |
| 2025-08-26 | 113.87 | $111.03 | 142200 |
| 2025-08-25 | 114.31 | $111.25 | 136200 |
| 2025-08-22 | 114.73 | $111.24 | 436200 |
| 2025-08-21 | 115.15 | $110.90 | 135700 |
| 2025-08-20 | 115.61 | $111.00 | 400000 |
| 2025-08-19 | 116.09 | $111.47 | 236700 |
| 2025-08-18 | 116.55 | $114.25 | 176400 |
| 2025-08-15 | 116.78 | $114.99 | 199500 |
| 2025-08-14 | 116.95 | $116.42 | 155200 |
| 2025-08-13 | 117.01 | $117.08 | 190400 |
| 2025-08-12 | 117.01 | $117.23 | 191500 |
| 2025-08-11 | 117.00 | $117.40 | 170900 |
| 2025-08-08 | 116.98 | $117.81 | 140400 |
| 2025-08-07 | 116.95 | $117.68 | 212100 |
| 2025-08-06 | 116.96 | $116.56 | 157400 |
| 2025-08-05 | 117.13 | $116.55 | 124300 |
| 2025-08-04 | 117.32 | $118.55 | 139300 |
| 2025-08-01 | 117.33 | $117.41 | 343000 |
| 2025-07-31 | 117.46 | $121.20 | 380800 |
| 2025-07-30 | 117.18 | $117.93 | 229100 |
| 2025-07-29 | 117.19 | $115.05 | 215600 |
| 2025-07-28 | 117.47 | $112.88 | 290100 |
| 2025-07-25 | 117.91 | $110.50 | 422300 |
| 2025-07-24 | 118.56 | $112.90 | 315500 |
| 2025-07-23 | 118.93 | $115.91 | 140000 |
| 2025-07-22 | 118.96 | $119.00 | 445300 |
| 2025-07-21 | 118.63 | $119.00 | 114700 |
| 2025-07-18 | 118.22 | $119.14 | 94300 |
| 2025-07-17 | 117.73 | $121.20 | 161500 |
| 2025-07-16 | 116.96 | $118.87 | 175800 |
| 2025-07-15 | 116.33 | $117.00 | 290900 |
| 2025-07-14 | 115.81 | $118.51 | 377200 |
| 2025-07-11 | 115.09 | $122.38 | 414300 |
| 2025-07-10 | 113.92 | $126.48 | 519400 |
| 2025-07-09 | 112.25 | $125.45 | 403700 |
| 2025-07-08 | 110.58 | $122.40 | 357400 |
| 2025-07-07 | 109.12 | $120.25 | 591400 |
| 2025-07-03 | 107.76 | $117.72 | 238300 |
| 2025-07-02 | 106.59 | $114.59 | 721100 |
| 2025-07-01 | 105.68 | $111.37 | 386900 |
| 2025-06-30 | 105.05 | $113.15 | 716200 |
| 2025-06-27 | 104.19 | $105.30 | 228900 |
| 2025-06-26 | 104.08 | $104.50 | 221700 |
| 2025-06-25 | 104.02 | $104.40 | 109200 |
| 2025-06-24 | 103.96 | $104.31 | 111400 |
| 2025-06-23 | 103.89 | $103.78 | 99100 |
| 2025-06-20 | 103.85 | $104.00 | 192000 |
| 2025-06-18 | 103.77 | $103.60 | 284900 |
| 2025-06-17 | 103.71 | $102.91 | 113600 |
| 2025-06-16 | 103.69 | $103.60 | 185900 |
| 2025-06-13 | 103.58 | $103.50 | 230600 |
| 2025-06-12 | 103.45 | $104.68 | 345300 |
| 2025-06-11 | 103.17 | $104.70 | 576300 |
| 2025-06-10 | 102.85 | $105.25 | 266000 |
| 2025-06-09 | 102.44 | $105.25 | 389300 |
| 2025-06-06 | 101.97 | $103.28 | 466700 |
| 2025-06-05 | 101.65 | $100.00 | 845900 |
| 2025-06-04 | 101.61 | $107.10 | 328900 |
| 2025-06-03 | 100.83 | $106.00 | 449500 |
| 2025-06-02 | 100.09 | $104.51 | 368400 |
| 2025-05-30 | 99.44 | $103.59 | 503000 |
| 2025-05-29 | 98.83 | $102.48 | 217200 |
| 2025-05-28 | 98.27 | $101.51 | 279000 |
| 2025-05-27 | 97.76 | $101.42 | 348200 |
| 2025-05-23 | 97.21 | $100.15 | 302800 |
| 2025-05-22 | 96.73 | $99.40 | 340300 |
| 2025-05-21 | 96.29 | $100.65 | 291400 |
| 2025-05-20 | 95.69 | $98.80 | 292700 |
| 2025-05-19 | 95.23 | $98.24 | 284500 |
| 2025-05-16 | 94.79 | $98.00 | 308200 |
| 2025-05-15 | 94.32 | $97.45 | 319000 |
| 2025-05-14 | 93.85 | $97.60 | 281400 |
| 2025-05-13 | 93.33 | $96.98 | 199000 |
| 2025-05-12 | 92.82 | $95.66 | 209900 |
| 2025-05-09 | 92.38 | $93.97 | 195200 |
| 2025-05-08 | 92.08 | $94.30 | 222700 |
| 2025-05-07 | 91.71 | $93.85 | 176500 |
| 2025-05-06 | 91.35 | $93.55 | 178900 |
| 2025-05-05 | 90.99 | $92.89 | 144100 |
| 2025-05-02 | 90.68 | $93.80 | 123900 |
| 2025-05-01 | 90.27 | $92.15 | 137100 |
| 2025-04-30 | 90.02 | $91.65 | 90300 |
| 2025-04-29 | 89.82 | $91.85 | 112400 |
| 2025-04-28 | 89.61 | $91.65 | 47800 |
| 2025-04-25 | 89.42 | $91.40 | 84800 |
| 2025-04-24 | 89.26 | $91.47 | 68000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
94.85
2026-07-17
Close Price
$96.03
Vol: 36901
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
89.14
Average
104.08
Maximum
121.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 94.85 | $96.03 | 36901 |
| 2026-07-16 | 94.60 | $94.93 | 70800 |
| 2026-07-15 | 94.53 | $95.27 | 47700 |
| 2026-07-14 | 94.39 | $95.06 | 26900 |
| 2026-07-13 | 94.26 | $95.07 | 33300 |
| 2026-07-10 | 94.12 | $96.09 | 74900 |
| 2026-07-09 | 93.74 | $95.90 | 73000 |
| 2026-07-08 | 93.33 | $96.28 | 97300 |
| 2026-07-07 | 92.79 | $96.76 | 116700 |
| 2026-07-06 | 92.07 | $97.58 | 182000 |
| 2026-07-02 | 91.07 | $95.58 | 115300 |
| 2026-07-01 | 90.33 | $94.77 | 241700 |
| 2026-06-30 | 89.66 | $92.70 | 169900 |
| 2026-06-29 | 89.34 | $91.98 | 527700 |
| 2026-06-26 | 89.14 | $84.37 | 637419 |
| 2026-06-25 | 90.52 | $88.33 | 897100 |
| 2026-06-24 | 91.30 | $88.65 | 412005 |
| 2026-06-23 | 92.16 | $91.63 | 173100 |
| 2026-06-22 | 92.55 | $91.35 | 150800 |
| 2026-06-18 | 93.07 | $91.03 | 502600 |
| 2026-06-17 | 93.75 | $92.95 | 141400 |
| 2026-06-16 | 94.15 | $92.65 | 158410 |
| 2026-06-15 | 94.69 | $94.55 | 103000 |
| 2026-06-12 | 94.92 | $95.27 | 72700 |
| 2026-06-11 | 95.05 | $94.73 | 52400 |
| 2026-06-10 | 95.33 | $93.60 | 29800 |
| 2026-06-09 | 95.89 | $93.60 | 120700 |
| 2026-06-08 | 96.56 | $94.50 | 131900 |
| 2026-06-05 | 97.15 | $92.63 | 512700 |
| 2026-06-04 | 98.24 | $95.29 | 148700 |
| 2026-06-03 | 98.95 | $95.75 | 158300 |
| 2026-06-02 | 99.68 | $96.80 | 161000 |
| 2026-06-01 | 100.30 | $98.85 | 75200 |
| 2026-05-29 | 100.60 | $98.50 | 398600 |
| 2026-05-28 | 101.01 | $100.49 | 101000 |
| 2026-05-27 | 101.06 | $101.26 | 65800 |
| 2026-05-26 | 100.96 | $101.10 | 72700 |
| 2026-05-22 | 100.88 | $101.49 | 75700 |
| 2026-05-21 | 100.69 | $100.75 | 53500 |
| 2026-05-20 | 100.63 | $100.43 | 45100 |
| 2026-05-19 | 100.62 | $100.10 | 63100 |
| 2026-05-18 | 100.69 | $99.78 | 71800 |
| 2026-05-15 | 100.82 | $100.20 | 89101 |
| 2026-05-14 | 100.88 | $100.20 | 64500 |
| 2026-05-13 | 100.96 | $100.36 | 68700 |
| 2026-05-12 | 101.00 | $100.70 | 48300 |
| 2026-05-11 | 100.98 | $101.10 | 89500 |
| 2026-05-08 | 100.86 | $100.74 | 29000 |
| 2026-05-07 | 100.80 | $100.66 | 62800 |
| 2026-05-06 | 100.74 | $100.67 | 68500 |
| 2026-05-05 | 100.66 | $100.61 | 89600 |
| 2026-05-04 | 100.58 | $100.85 | 125900 |
| 2026-05-01 | 100.43 | $101.00 | 128109 |
| 2026-04-30 | 100.22 | $100.95 | 59000 |
| 2026-04-29 | 99.98 | $100.60 | 60423 |
| 2026-04-28 | 99.77 | $100.02 | 41900 |
| 2026-04-27 | 99.65 | $100.51 | 29800 |
| 2026-04-24 | 99.41 | $100.55 | 51700 |
| 2026-04-23 | 99.11 | $100.08 | 83100 |
| 2026-04-22 | 98.86 | $100.35 | 80200 |
| 2026-04-21 | 98.52 | $100.20 | 52400 |
| 2026-04-20 | 98.15 | $99.75 | 32500 |
| 2026-04-17 | 97.81 | $99.90 | 119200 |
| 2026-04-16 | 97.39 | $98.83 | 96900 |
| 2026-04-15 | 97.13 | $99.30 | 66100 |
| 2026-04-14 | 96.73 | $100.00 | 570300 |
| 2026-04-13 | 96.13 | $96.41 | 103400 |
| 2026-04-10 | 96.19 | $97.22 | 69400 |
| 2026-04-09 | 96.09 | $97.11 | 54900 |
| 2026-04-08 | 96.01 | $96.50 | 122500 |
| 2026-04-07 | 96.05 | $95.77 | 102200 |
| 2026-04-06 | 96.26 | $96.70 | 88900 |
| 2026-04-02 | 96.32 | $97.67 | 110600 |
| 2026-04-01 | 96.19 | $95.58 | 104200 |
| 2026-03-31 | 96.48 | $95.74 | 216600 |
| 2026-03-30 | 96.80 | $94.90 | 133200 |
| 2026-03-27 | 97.35 | $95.75 | 96500 |
| 2026-03-26 | 97.82 | $96.61 | 41500 |
| 2026-03-25 | 98.19 | $97.88 | 85600 |
| 2026-03-24 | 98.35 | $97.04 | 75600 |
| 2026-03-23 | 98.72 | $96.20 | 132500 |
| 2026-03-20 | 99.34 | $96.78 | 158300 |
| 2026-03-19 | 99.93 | $97.99 | 93000 |
| 2026-03-18 | 100.36 | $98.58 | 110617 |
| 2026-03-17 | 100.74 | $99.85 | 129700 |
| 2026-03-16 | 100.91 | $100.23 | 133320 |
| 2026-03-13 | 101.03 | $100.29 | 143600 |
| 2026-03-12 | 101.15 | $101.84 | 107300 |
| 2026-03-11 | 100.97 | $102.38 | 66300 |
| 2026-03-10 | 100.64 | $102.74 | 83200 |
| 2026-03-09 | 100.18 | $101.48 | 131000 |
| 2026-03-06 | 99.91 | $100.02 | 161300 |
| 2026-03-05 | 99.90 | $100.56 | 188900 |
| 2026-03-04 | 99.79 | $100.91 | 279300 |
| 2026-03-03 | 99.58 | $100.00 | 141900 |
| 2026-03-02 | 99.53 | $100.93 | 214100 |
| 2026-02-27 | 99.28 | $98.56 | 146100 |
| 2026-02-26 | 99.49 | $100.94 | 37900 |
| 2026-02-25 | 99.24 | $100.99 | 106200 |
| 2026-02-24 | 98.94 | $99.84 | 145200 |
| 2026-02-23 | 98.84 | $100.10 | 92600 |
| 2026-02-20 | 98.67 | $100.96 | 79300 |
| 2026-02-19 | 98.30 | $100.86 | 31600 |
| 2026-02-18 | 97.90 | $100.61 | 94100 |
| 2026-02-17 | 97.50 | $100.29 | 93600 |
| 2026-02-13 | 97.11 | $99.75 | 137600 |
| 2026-02-12 | 96.78 | $98.25 | 93200 |
| 2026-02-11 | 96.73 | $97.80 | 105900 |
| 2026-02-10 | 96.77 | $97.68 | 116000 |
| 2026-02-09 | 96.87 | $98.02 | 193000 |
| 2026-02-06 | 96.92 | $97.76 | 300600 |
| 2026-02-05 | 97.05 | $93.30 | 685900 |
| 2026-02-04 | 98.16 | $97.98 | 275900 |
| 2026-02-03 | 98.47 | $97.40 | 239900 |
| 2026-02-02 | 98.97 | $98.00 | 358600 |
| 2026-01-30 | 99.43 | $100.00 | 490100 |
| 2026-01-29 | 99.56 | $96.50 | 656000 |
| 2026-01-28 | 100.46 | $97.90 | 716000 |
| 2026-01-27 | 101.22 | $100.06 | 497600 |
| 2026-01-26 | 101.66 | $100.00 | 409800 |
| 2026-01-23 | 102.19 | $101.40 | 210400 |
| 2026-01-22 | 102.52 | $101.23 | 333000 |
| 2026-01-21 | 102.95 | $101.69 | 392700 |
| 2026-01-20 | 103.36 | $100.35 | 473000 |
| 2026-01-16 | 104.11 | $104.75 | 210100 |
| 2026-01-15 | 104.07 | $104.38 | 294700 |
| 2026-01-14 | 104.11 | $104.15 | 202400 |
| 2026-01-13 | 104.20 | $104.23 | 181400 |
| 2026-01-12 | 104.30 | $104.29 | 181200 |
| 2026-01-09 | 104.41 | $105.07 | 370900 |
| 2026-01-08 | 104.37 | $105.55 | 103600 |
| 2026-01-07 | 104.23 | $104.31 | 125200 |
| 2026-01-06 | 104.34 | $104.49 | 209200 |
| 2026-01-05 | 104.43 | $104.60 | 218200 |
| 2026-01-02 | 104.53 | $103.54 | 163000 |
| 2025-12-31 | 104.86 | $101.05 | 325800 |
| 2025-12-30 | 105.78 | $103.44 | 81900 |
| 2025-12-29 | 106.35 | $103.50 | 313600 |
| 2025-12-26 | 107.00 | $106.02 | 90600 |
| 2025-12-24 | 107.22 | $106.20 | 53100 |
| 2025-12-23 | 107.45 | $105.50 | 128900 |
| 2025-12-22 | 107.85 | $106.98 | 64200 |
| 2025-12-19 | 108.01 | $107.73 | 91400 |
| 2025-12-18 | 108.04 | $107.78 | 106300 |
| 2025-12-17 | 108.05 | $107.28 | 157500 |
| 2025-12-16 | 108.17 | $107.24 | 83800 |
| 2025-12-15 | 108.32 | $106.45 | 248000 |
| 2025-12-12 | 108.65 | $109.75 | 100400 |
| 2025-12-11 | 108.34 | $110.56 | 132700 |
| 2025-12-10 | 107.80 | $110.37 | 195000 |
| 2025-12-09 | 107.22 | $109.80 | 157400 |
| 2025-12-08 | 106.66 | $110.02 | 152100 |
| 2025-12-05 | 105.96 | $109.06 | 119200 |
| 2025-12-04 | 105.36 | $110.77 | 248000 |
| 2025-12-03 | 104.30 | $108.62 | 152200 |
| 2025-12-02 | 103.54 | $108.90 | 134800 |
| 2025-12-01 | 102.60 | $106.25 | 337100 |
| 2025-11-28 | 102.08 | $108.72 | 331300 |
| 2025-11-26 | 100.98 | $104.80 | 160900 |
| 2025-11-25 | 100.54 | $102.10 | 244200 |
| 2025-11-24 | 100.62 | $102.66 | 509900 |
| 2025-11-21 | 100.62 | $97.73 | 416800 |
| 2025-11-20 | 101.67 | $94.00 | 1.1M |
| 2025-11-19 | 103.71 | $98.00 | 651400 |
| 2025-11-18 | 105.24 | $103.02 | 392900 |
| 2025-11-17 | 105.97 | $99.79 | 584500 |
| 2025-11-14 | 107.52 | $105.58 | 307500 |
| 2025-11-13 | 108.10 | $104.55 | 286500 |
| 2025-11-12 | 109.00 | $107.60 | 117900 |
| 2025-11-11 | 109.41 | $108.84 | 71100 |
| 2025-11-10 | 109.63 | $109.82 | 196900 |
| 2025-11-07 | 109.68 | $109.81 | 178000 |
| 2025-11-06 | 109.74 | $110.00 | 220000 |
| 2025-11-05 | 109.78 | $110.20 | 153900 |
| 2025-11-04 | 109.80 | $109.97 | 282000 |
| 2025-11-03 | 109.86 | $110.75 | 221400 |
| 2025-10-31 | 109.78 | $108.83 | 207700 |
| 2025-10-30 | 110.09 | $109.51 | 207300 |
| 2025-10-29 | 110.32 | $109.85 | 73700 |
| 2025-10-28 | 110.52 | $109.76 | 119400 |
| 2025-10-27 | 110.77 | $111.04 | 114300 |
| 2025-10-24 | 110.80 | $110.21 | 96100 |
| 2025-10-23 | 111.01 | $110.16 | 105800 |
| 2025-10-22 | 111.27 | $110.08 | 57200 |
| 2025-10-21 | 111.59 | $111.14 | 136600 |
| 2025-10-20 | 111.75 | $110.01 | 182100 |
| 2025-10-17 | 112.16 | $109.79 | 254100 |
| 2025-10-16 | 112.70 | $110.20 | 207000 |
| 2025-10-15 | 113.23 | $111.00 | 177700 |
| 2025-10-14 | 113.68 | $111.26 | 222800 |
| 2025-10-13 | 114.15 | $112.11 | 162700 |
| 2025-10-10 | 114.50 | $114.49 | 124800 |
| 2025-10-09 | 114.41 | $115.43 | 68600 |
| 2025-10-08 | 114.10 | $116.00 | 118600 |
| 2025-10-07 | 113.62 | $114.50 | 208400 |
| 2025-10-06 | 113.37 | $116.50 | 231000 |
| 2025-10-03 | 112.66 | $115.99 | 129300 |
| 2025-10-02 | 111.94 | $114.70 | 123800 |
| 2025-10-01 | 111.38 | $114.49 | 137400 |
| 2025-09-30 | 110.78 | $112.00 | 149100 |
| 2025-09-29 | 110.60 | $111.49 | 122800 |
| 2025-09-26 | 110.51 | $109.90 | 79200 |
| 2025-09-25 | 110.75 | $110.03 | 149500 |
| 2025-09-24 | 111.00 | $110.75 | 60300 |
| 2025-09-23 | 111.15 | $110.85 | 73900 |
| 2025-09-22 | 111.30 | $111.01 | 185500 |
| 2025-09-19 | 111.45 | $111.75 | 82100 |
| 2025-09-18 | 111.47 | $111.85 | 189600 |
| 2025-09-17 | 111.48 | $111.86 | 116100 |
| 2025-09-16 | 111.49 | $111.72 | 142000 |
| 2025-09-15 | 111.54 | $111.55 | 129700 |
| 2025-09-12 | 111.63 | $113.43 | 266400 |
| 2025-09-11 | 111.35 | $112.65 | 169200 |
| 2025-09-10 | 111.20 | $112.30 | 172900 |
| 2025-09-09 | 111.10 | $111.69 | 187600 |
| 2025-09-08 | 111.12 | $111.54 | 170200 |
| 2025-09-05 | 111.18 | $111.35 | 132500 |
| 2025-09-04 | 111.30 | $111.13 | 102600 |
| 2025-09-03 | 111.49 | $111.72 | 116200 |
| 2025-09-02 | 111.60 | $111.31 | 138000 |
| 2025-08-29 | 111.82 | $110.71 | 185700 |
| 2025-08-28 | 112.21 | $111.50 | 153500 |
| 2025-08-27 | 112.50 | $111.65 | 200600 |
| 2025-08-26 | 112.81 | $111.03 | 142200 |
| 2025-08-25 | 113.31 | $111.25 | 136200 |
| 2025-08-22 | 113.85 | $111.24 | 436200 |
| 2025-08-21 | 114.49 | $110.90 | 135700 |
| 2025-08-20 | 115.30 | $111.00 | 400000 |
| 2025-08-19 | 116.21 | $111.47 | 236700 |
| 2025-08-18 | 117.18 | $114.25 | 176400 |
| 2025-08-15 | 117.71 | $114.99 | 199500 |
| 2025-08-14 | 118.16 | $116.42 | 155200 |
| 2025-08-13 | 118.38 | $117.08 | 190400 |
| 2025-08-12 | 118.49 | $117.23 | 191500 |
| 2025-08-11 | 118.57 | $117.40 | 170900 |
| 2025-08-08 | 118.62 | $117.81 | 140400 |
| 2025-08-07 | 118.58 | $117.68 | 212100 |
| 2025-08-06 | 118.55 | $116.56 | 157400 |
| 2025-08-05 | 118.74 | $116.55 | 124300 |
| 2025-08-04 | 118.96 | $118.55 | 139300 |
| 2025-08-01 | 118.77 | $117.41 | 343000 |
| 2025-07-31 | 118.77 | $121.20 | 380800 |
| 2025-07-30 | 117.97 | $117.93 | 229100 |
| 2025-07-29 | 117.71 | $115.05 | 215600 |
| 2025-07-28 | 118.00 | $112.88 | 290100 |
| 2025-07-25 | 118.78 | $110.50 | 422300 |
| 2025-07-24 | 120.17 | $112.90 | 315500 |
| 2025-07-23 | 121.26 | $115.91 | 140000 |
| 2025-07-22 | 121.86 | $119.00 | 445300 |
| 2025-07-21 | 121.88 | $119.00 | 114700 |
| 2025-07-18 | 121.86 | $119.14 | 94300 |
| 2025-07-17 | 121.79 | $121.20 | 161500 |
| 2025-07-16 | 121.23 | $118.87 | 175800 |
| 2025-07-15 | 121.04 | $117.00 | 290900 |
| 2025-07-14 | 121.18 | $118.51 | 377200 |
| 2025-07-11 | 120.99 | $122.38 | 414300 |
| 2025-07-10 | 119.91 | $126.48 | 519400 |
| 2025-07-09 | 117.75 | $125.45 | 403700 |
| 2025-07-08 | 115.44 | $122.40 | 357400 |
| 2025-07-07 | 113.36 | $120.25 | 591400 |
| 2025-07-03 | 111.37 | $117.72 | 238300 |
| 2025-07-02 | 109.57 | $114.59 | 721100 |
| 2025-07-01 | 108.13 | $111.37 | 386900 |
| 2025-06-30 | 107.11 | $113.15 | 716200 |
| 2025-06-27 | 105.55 | $105.30 | 228900 |
| 2025-06-26 | 105.37 | $104.50 | 221700 |
| 2025-06-25 | 105.32 | $104.40 | 109200 |
| 2025-06-24 | 105.27 | $104.31 | 111400 |
| 2025-06-23 | 105.21 | $103.78 | 99100 |
| 2025-06-20 | 105.25 | $104.00 | 192000 |
| 2025-06-18 | 105.23 | $103.60 | 284900 |
| 2025-06-17 | 105.29 | $102.91 | 113600 |
| 2025-06-16 | 105.47 | $103.60 | 185900 |
| 2025-06-13 | 105.53 | $103.50 | 230600 |
| 2025-06-12 | 105.60 | $104.68 | 345300 |
| 2025-06-11 | 105.41 | $104.70 | 576300 |
| 2025-06-10 | 105.17 | $105.25 | 266000 |
| 2025-06-09 | 104.76 | $105.25 | 389300 |
| 2025-06-06 | 104.25 | $103.28 | 466700 |
| 2025-06-05 | 104.06 | $100.00 | 845900 |
| 2025-06-04 | 104.52 | $107.10 | 328900 |
| 2025-06-03 | 103.52 | $106.00 | 449500 |
| 2025-06-02 | 102.58 | $104.51 | 368400 |
| 2025-05-30 | 101.78 | $103.59 | 503000 |
| 2025-05-29 | 101.03 | $102.48 | 217200 |
| 2025-05-28 | 100.38 | $101.51 | 279000 |
| 2025-05-27 | 99.80 | $101.42 | 348200 |
| 2025-05-23 | 99.14 | $100.15 | 302800 |
| 2025-05-22 | 98.62 | $99.40 | 340300 |
| 2025-05-21 | 98.17 | $100.65 | 291400 |
| 2025-05-20 | 97.36 | $98.80 | 292700 |
| 2025-05-19 | 96.80 | $98.24 | 284500 |
| 2025-05-16 | 96.25 | $98.00 | 308200 |
| 2025-05-15 | 95.66 | $97.45 | 319000 |
| 2025-05-14 | 95.07 | $97.60 | 281400 |
| 2025-05-13 | 94.36 | $96.98 | 199000 |
| 2025-05-12 | 93.65 | $95.66 | 209900 |
| 2025-05-09 | 93.09 | $93.97 | 195200 |
| 2025-05-08 | 92.80 | $94.30 | 222700 |
| 2025-05-07 | 92.39 | $93.85 | 176500 |
| 2025-05-06 | 92.00 | $93.55 | 178900 |
| 2025-05-05 | 91.61 | $92.89 | 144100 |
| 2025-05-02 | 91.29 | $93.80 | 123900 |
| 2025-05-01 | 90.73 | $92.15 | 137100 |
| 2025-04-30 | 90.43 | $91.65 | 90300 |
| 2025-04-29 | 90.18 | $91.85 | 112400 |
| 2025-04-28 | 89.86 | $91.65 | 47800 |
| 2025-04-25 | 89.52 | $91.40 | 84800 |
| 2025-04-24 | 89.19 | $91.47 | 68000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
95.93
2026-07-17
Close Price
$96.03
Vol: 36901
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
87.43
Average
104.09
Maximum
124.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 95.93 | $96.03 | 36901 |
| 2026-07-16 | 95.67 | $94.93 | 70800 |
| 2026-07-15 | 95.68 | $95.27 | 47700 |
| 2026-07-14 | 95.58 | $95.06 | 26900 |
| 2026-07-13 | 95.51 | $95.07 | 33300 |
| 2026-07-10 | 95.41 | $96.09 | 74900 |
| 2026-07-09 | 94.95 | $95.90 | 73000 |
| 2026-07-08 | 94.45 | $96.28 | 97300 |
| 2026-07-07 | 93.72 | $96.76 | 116700 |
| 2026-07-06 | 92.68 | $97.58 | 182000 |
| 2026-07-02 | 91.16 | $95.58 | 115300 |
| 2026-07-01 | 89.96 | $94.77 | 241700 |
| 2026-06-30 | 88.79 | $92.70 | 169900 |
| 2026-06-29 | 88.05 | $91.98 | 527700 |
| 2026-06-26 | 87.43 | $84.37 | 637419 |
| 2026-06-25 | 89.13 | $88.33 | 897100 |
| 2026-06-24 | 90.01 | $88.65 | 412005 |
| 2026-06-23 | 91.01 | $91.63 | 173100 |
| 2026-06-22 | 91.33 | $91.35 | 150800 |
| 2026-06-18 | 91.85 | $91.03 | 502600 |
| 2026-06-17 | 92.61 | $92.95 | 141400 |
| 2026-06-16 | 92.98 | $92.65 | 158410 |
| 2026-06-15 | 93.55 | $94.55 | 103000 |
| 2026-06-12 | 93.68 | $95.27 | 72700 |
| 2026-06-11 | 93.64 | $94.73 | 52400 |
| 2026-06-10 | 93.80 | $93.60 | 29800 |
| 2026-06-09 | 94.39 | $93.60 | 120700 |
| 2026-06-08 | 95.14 | $94.50 | 131900 |
| 2026-06-05 | 95.80 | $92.63 | 512700 |
| 2026-06-04 | 97.22 | $95.29 | 148700 |
| 2026-06-03 | 98.13 | $95.75 | 158300 |
| 2026-06-02 | 99.11 | $96.80 | 161000 |
| 2026-06-01 | 99.98 | $98.85 | 75200 |
| 2026-05-29 | 100.39 | $98.50 | 398600 |
| 2026-05-28 | 101.00 | $100.49 | 101000 |
| 2026-05-27 | 101.11 | $101.26 | 65800 |
| 2026-05-26 | 100.99 | $101.10 | 72700 |
| 2026-05-22 | 100.90 | $101.49 | 75700 |
| 2026-05-21 | 100.65 | $100.75 | 53500 |
| 2026-05-20 | 100.58 | $100.43 | 45100 |
| 2026-05-19 | 100.59 | $100.10 | 63100 |
| 2026-05-18 | 100.70 | $99.78 | 71800 |
| 2026-05-15 | 100.93 | $100.20 | 89101 |
| 2026-05-14 | 101.07 | $100.20 | 64500 |
| 2026-05-13 | 101.24 | $100.36 | 68700 |
| 2026-05-12 | 101.37 | $100.70 | 48300 |
| 2026-05-11 | 101.42 | $101.10 | 89500 |
| 2026-05-08 | 101.34 | $100.74 | 29000 |
| 2026-05-07 | 101.34 | $100.66 | 62800 |
| 2026-05-06 | 101.35 | $100.67 | 68500 |
| 2026-05-05 | 101.34 | $100.61 | 89600 |
| 2026-05-04 | 101.34 | $100.85 | 125900 |
| 2026-05-01 | 101.24 | $101.00 | 128109 |
| 2026-04-30 | 101.05 | $100.95 | 59000 |
| 2026-04-29 | 100.83 | $100.60 | 60423 |
| 2026-04-28 | 100.64 | $100.02 | 41900 |
| 2026-04-27 | 100.59 | $100.51 | 29800 |
| 2026-04-24 | 100.35 | $100.55 | 51700 |
| 2026-04-23 | 100.03 | $100.08 | 83100 |
| 2026-04-22 | 99.78 | $100.35 | 80200 |
| 2026-04-21 | 99.37 | $100.20 | 52400 |
| 2026-04-20 | 98.92 | $99.75 | 32500 |
| 2026-04-17 | 98.49 | $99.90 | 119200 |
| 2026-04-16 | 97.93 | $98.83 | 96900 |
| 2026-04-15 | 97.57 | $99.30 | 66100 |
| 2026-04-14 | 96.99 | $100.00 | 570300 |
| 2026-04-13 | 96.07 | $96.41 | 103400 |
| 2026-04-10 | 96.09 | $97.22 | 69400 |
| 2026-04-09 | 95.88 | $97.11 | 54900 |
| 2026-04-08 | 95.67 | $96.50 | 122500 |
| 2026-04-07 | 95.62 | $95.77 | 102200 |
| 2026-04-06 | 95.82 | $96.70 | 88900 |
| 2026-04-02 | 95.78 | $97.67 | 110600 |
| 2026-04-01 | 95.45 | $95.58 | 104200 |
| 2026-03-31 | 95.73 | $95.74 | 216600 |
| 2026-03-30 | 96.05 | $94.90 | 133200 |
| 2026-03-27 | 96.72 | $95.75 | 96500 |
| 2026-03-26 | 97.29 | $96.61 | 41500 |
| 2026-03-25 | 97.73 | $97.88 | 85600 |
| 2026-03-24 | 97.87 | $97.04 | 75600 |
| 2026-03-23 | 98.33 | $96.20 | 132500 |
| 2026-03-20 | 99.17 | $96.78 | 158300 |
| 2026-03-19 | 100.02 | $97.99 | 93000 |
| 2026-03-18 | 100.66 | $98.58 | 110617 |
| 2026-03-17 | 101.26 | $99.85 | 129700 |
| 2026-03-16 | 101.58 | $100.23 | 133320 |
| 2026-03-13 | 101.84 | $100.29 | 143600 |
| 2026-03-12 | 102.13 | $101.84 | 107300 |
| 2026-03-11 | 101.97 | $102.38 | 66300 |
| 2026-03-10 | 101.60 | $102.74 | 83200 |
| 2026-03-09 | 101.02 | $101.48 | 131000 |
| 2026-03-06 | 100.70 | $100.02 | 161300 |
| 2026-03-05 | 100.77 | $100.56 | 188900 |
| 2026-03-04 | 100.67 | $100.91 | 279300 |
| 2026-03-03 | 100.44 | $100.00 | 141900 |
| 2026-03-02 | 100.44 | $100.93 | 214100 |
| 2026-02-27 | 100.14 | $98.56 | 146100 |
| 2026-02-26 | 100.52 | $100.94 | 37900 |
| 2026-02-25 | 100.22 | $100.99 | 106200 |
| 2026-02-24 | 99.84 | $99.84 | 145200 |
| 2026-02-23 | 99.74 | $100.10 | 92600 |
| 2026-02-20 | 99.53 | $100.96 | 79300 |
| 2026-02-19 | 99.02 | $100.86 | 31600 |
| 2026-02-18 | 98.42 | $100.61 | 94100 |
| 2026-02-17 | 97.79 | $100.29 | 93600 |
| 2026-02-13 | 97.13 | $99.75 | 137600 |
| 2026-02-12 | 96.53 | $98.25 | 93200 |
| 2026-02-11 | 96.29 | $97.80 | 105900 |
| 2026-02-10 | 96.18 | $97.68 | 116000 |
| 2026-02-09 | 96.12 | $98.02 | 193000 |
| 2026-02-06 | 95.97 | $97.76 | 300600 |
| 2026-02-05 | 95.91 | $93.30 | 685900 |
| 2026-02-04 | 97.29 | $97.98 | 275900 |
| 2026-02-03 | 97.53 | $97.40 | 239900 |
| 2026-02-02 | 98.04 | $98.00 | 358600 |
| 2026-01-30 | 98.51 | $100.00 | 490100 |
| 2026-01-29 | 98.48 | $96.50 | 656000 |
| 2026-01-28 | 99.59 | $97.90 | 716000 |
| 2026-01-27 | 100.53 | $100.06 | 497600 |
| 2026-01-26 | 101.02 | $100.00 | 409800 |
| 2026-01-23 | 101.66 | $101.40 | 210400 |
| 2026-01-22 | 102.02 | $101.23 | 333000 |
| 2026-01-21 | 102.53 | $101.69 | 392700 |
| 2026-01-20 | 103.02 | $100.35 | 473000 |
| 2026-01-16 | 104.06 | $104.75 | 210100 |
| 2026-01-15 | 103.95 | $104.38 | 294700 |
| 2026-01-14 | 103.93 | $104.15 | 202400 |
| 2026-01-13 | 104.01 | $104.23 | 181400 |
| 2026-01-12 | 104.08 | $104.29 | 181200 |
| 2026-01-09 | 104.16 | $105.07 | 370900 |
| 2026-01-08 | 104.03 | $105.55 | 103600 |
| 2026-01-07 | 103.74 | $104.31 | 125200 |
| 2026-01-06 | 103.78 | $104.49 | 209200 |
| 2026-01-05 | 103.80 | $104.60 | 218200 |
| 2026-01-02 | 103.81 | $103.54 | 163000 |
| 2025-12-31 | 104.18 | $101.05 | 325800 |
| 2025-12-30 | 105.43 | $103.44 | 81900 |
| 2025-12-29 | 106.20 | $103.50 | 313600 |
| 2025-12-26 | 107.14 | $106.02 | 90600 |
| 2025-12-24 | 107.48 | $106.20 | 53100 |
| 2025-12-23 | 107.84 | $105.50 | 128900 |
| 2025-12-22 | 108.49 | $106.98 | 64200 |
| 2025-12-19 | 108.81 | $107.73 | 91400 |
| 2025-12-18 | 108.94 | $107.78 | 106300 |
| 2025-12-17 | 109.08 | $107.28 | 157500 |
| 2025-12-16 | 109.39 | $107.24 | 83800 |
| 2025-12-15 | 109.76 | $106.45 | 248000 |
| 2025-12-12 | 110.44 | $109.75 | 100400 |
| 2025-12-11 | 110.20 | $110.56 | 132700 |
| 2025-12-10 | 109.63 | $110.37 | 195000 |
| 2025-12-09 | 108.97 | $109.80 | 157400 |
| 2025-12-08 | 108.32 | $110.02 | 152100 |
| 2025-12-05 | 107.44 | $109.06 | 119200 |
| 2025-12-04 | 106.67 | $110.77 | 248000 |
| 2025-12-03 | 105.18 | $108.62 | 152200 |
| 2025-12-02 | 104.06 | $108.90 | 134800 |
| 2025-12-01 | 102.61 | $106.25 | 337100 |
| 2025-11-28 | 101.71 | $108.72 | 331300 |
| 2025-11-26 | 99.87 | $104.80 | 160900 |
| 2025-11-25 | 98.91 | $102.10 | 244200 |
| 2025-11-24 | 98.66 | $102.66 | 509900 |
| 2025-11-21 | 98.23 | $97.73 | 416800 |
| 2025-11-20 | 99.34 | $94.00 | 1.1M |
| 2025-11-19 | 101.94 | $98.00 | 651400 |
| 2025-11-18 | 103.88 | $103.02 | 392900 |
| 2025-11-17 | 104.71 | $99.79 | 584500 |
| 2025-11-14 | 106.77 | $105.58 | 307500 |
| 2025-11-13 | 107.48 | $104.55 | 286500 |
| 2025-11-12 | 108.68 | $107.60 | 117900 |
| 2025-11-11 | 109.21 | $108.84 | 71100 |
| 2025-11-10 | 109.46 | $109.82 | 196900 |
| 2025-11-07 | 109.48 | $109.81 | 178000 |
| 2025-11-06 | 109.51 | $110.00 | 220000 |
| 2025-11-05 | 109.50 | $110.20 | 153900 |
| 2025-11-04 | 109.44 | $109.97 | 282000 |
| 2025-11-03 | 109.45 | $110.75 | 221400 |
| 2025-10-31 | 109.23 | $108.83 | 207700 |
| 2025-10-30 | 109.58 | $109.51 | 207300 |
| 2025-10-29 | 109.82 | $109.85 | 73700 |
| 2025-10-28 | 110.01 | $109.76 | 119400 |
| 2025-10-27 | 110.29 | $111.04 | 114300 |
| 2025-10-24 | 110.24 | $110.21 | 96100 |
| 2025-10-23 | 110.45 | $110.16 | 105800 |
| 2025-10-22 | 110.74 | $110.08 | 57200 |
| 2025-10-21 | 111.14 | $111.14 | 136600 |
| 2025-10-20 | 111.29 | $110.01 | 182100 |
| 2025-10-17 | 111.84 | $109.79 | 254100 |
| 2025-10-16 | 112.59 | $110.20 | 207000 |
| 2025-10-15 | 113.38 | $111.00 | 177700 |
| 2025-10-14 | 114.08 | $111.26 | 222800 |
| 2025-10-13 | 114.84 | $112.11 | 162700 |
| 2025-10-10 | 115.48 | $114.49 | 124800 |
| 2025-10-09 | 115.49 | $115.43 | 68600 |
| 2025-10-08 | 115.19 | $116.00 | 118600 |
| 2025-10-07 | 114.62 | $114.50 | 208400 |
| 2025-10-06 | 114.39 | $116.50 | 231000 |
| 2025-10-03 | 113.46 | $115.99 | 129300 |
| 2025-10-02 | 112.47 | $114.70 | 123800 |
| 2025-10-01 | 111.68 | $114.49 | 137400 |
| 2025-09-30 | 110.77 | $112.00 | 149100 |
| 2025-09-29 | 110.47 | $111.49 | 122800 |
| 2025-09-26 | 110.28 | $109.90 | 79200 |
| 2025-09-25 | 110.55 | $110.03 | 149500 |
| 2025-09-24 | 110.86 | $110.75 | 60300 |
| 2025-09-23 | 111.02 | $110.85 | 73900 |
| 2025-09-22 | 111.19 | $111.01 | 185500 |
| 2025-09-19 | 111.36 | $111.75 | 82100 |
| 2025-09-18 | 111.34 | $111.85 | 189600 |
| 2025-09-17 | 111.29 | $111.86 | 116100 |
| 2025-09-16 | 111.24 | $111.72 | 142000 |
| 2025-09-15 | 111.24 | $111.55 | 129700 |
| 2025-09-12 | 111.30 | $113.43 | 266400 |
| 2025-09-11 | 110.79 | $112.65 | 169200 |
| 2025-09-10 | 110.44 | $112.30 | 172900 |
| 2025-09-09 | 110.15 | $111.69 | 187600 |
| 2025-09-08 | 110.00 | $111.54 | 170200 |
| 2025-09-05 | 109.90 | $111.35 | 132500 |
| 2025-09-04 | 109.87 | $111.13 | 102600 |
| 2025-09-03 | 109.93 | $111.72 | 116200 |
| 2025-09-02 | 109.85 | $111.31 | 138000 |
| 2025-08-29 | 109.92 | $110.71 | 185700 |
| 2025-08-28 | 110.22 | $111.50 | 153500 |
| 2025-08-27 | 110.38 | $111.65 | 200600 |
| 2025-08-26 | 110.56 | $111.03 | 142200 |
| 2025-08-25 | 111.01 | $111.25 | 136200 |
| 2025-08-22 | 111.53 | $111.24 | 436200 |
| 2025-08-21 | 112.19 | $110.90 | 135700 |
| 2025-08-20 | 113.13 | $111.00 | 400000 |
| 2025-08-19 | 114.28 | $111.47 | 236700 |
| 2025-08-18 | 115.54 | $114.25 | 176400 |
| 2025-08-15 | 116.20 | $114.99 | 199500 |
| 2025-08-14 | 116.78 | $116.42 | 155200 |
| 2025-08-13 | 117.04 | $117.08 | 190400 |
| 2025-08-12 | 117.14 | $117.23 | 191500 |
| 2025-08-11 | 117.22 | $117.40 | 170900 |
| 2025-08-08 | 117.25 | $117.81 | 140400 |
| 2025-08-07 | 117.15 | $117.68 | 212100 |
| 2025-08-06 | 117.07 | $116.56 | 157400 |
| 2025-08-05 | 117.31 | $116.55 | 124300 |
| 2025-08-04 | 117.60 | $118.55 | 139300 |
| 2025-08-01 | 117.31 | $117.41 | 343000 |
| 2025-07-31 | 117.31 | $121.20 | 380800 |
| 2025-07-30 | 116.10 | $117.93 | 229100 |
| 2025-07-29 | 115.64 | $115.05 | 215600 |
| 2025-07-28 | 116.00 | $112.88 | 290100 |
| 2025-07-25 | 117.11 | $110.50 | 422300 |
| 2025-07-24 | 119.19 | $112.90 | 315500 |
| 2025-07-23 | 120.94 | $115.91 | 140000 |
| 2025-07-22 | 122.07 | $119.00 | 445300 |
| 2025-07-21 | 122.41 | $119.00 | 114700 |
| 2025-07-18 | 122.76 | $119.14 | 94300 |
| 2025-07-17 | 123.06 | $121.20 | 161500 |
| 2025-07-16 | 122.70 | $118.87 | 175800 |
| 2025-07-15 | 122.92 | $117.00 | 290900 |
| 2025-07-14 | 123.68 | $118.51 | 377200 |
| 2025-07-11 | 124.03 | $122.38 | 414300 |
| 2025-07-10 | 123.12 | $126.48 | 519400 |
| 2025-07-09 | 120.62 | $125.45 | 403700 |
| 2025-07-08 | 117.79 | $122.40 | 357400 |
| 2025-07-07 | 115.22 | $120.25 | 591400 |
| 2025-07-03 | 112.71 | $117.72 | 238300 |
| 2025-07-02 | 110.39 | $114.59 | 721100 |
| 2025-07-01 | 108.50 | $111.37 | 386900 |
| 2025-06-30 | 107.18 | $113.15 | 716200 |
| 2025-06-27 | 104.98 | $105.30 | 228900 |
| 2025-06-26 | 104.77 | $104.50 | 221700 |
| 2025-06-25 | 104.75 | $104.40 | 109200 |
| 2025-06-24 | 104.73 | $104.31 | 111400 |
| 2025-06-23 | 104.73 | $103.78 | 99100 |
| 2025-06-20 | 104.87 | $104.00 | 192000 |
| 2025-06-18 | 104.94 | $103.60 | 284900 |
| 2025-06-17 | 105.13 | $102.91 | 113600 |
| 2025-06-16 | 105.55 | $103.60 | 185900 |
| 2025-06-13 | 105.82 | $103.50 | 230600 |
| 2025-06-12 | 106.13 | $104.68 | 345300 |
| 2025-06-11 | 106.09 | $104.70 | 576300 |
| 2025-06-10 | 106.00 | $105.25 | 266000 |
| 2025-06-09 | 105.66 | $105.25 | 389300 |
| 2025-06-06 | 105.20 | $103.28 | 466700 |
| 2025-06-05 | 105.22 | $100.00 | 845900 |
| 2025-06-04 | 106.22 | $107.10 | 328900 |
| 2025-06-03 | 105.13 | $106.00 | 449500 |
| 2025-06-02 | 104.10 | $104.51 | 368400 |
| 2025-05-30 | 103.26 | $103.59 | 503000 |
| 2025-05-29 | 102.47 | $102.48 | 217200 |
| 2025-05-28 | 101.82 | $101.51 | 279000 |
| 2025-05-27 | 101.28 | $101.42 | 348200 |
| 2025-05-23 | 100.60 | $100.15 | 302800 |
| 2025-05-22 | 100.13 | $99.40 | 340300 |
| 2025-05-21 | 99.75 | $100.65 | 291400 |
| 2025-05-20 | 98.84 | $98.80 | 292700 |
| 2025-05-19 | 98.29 | $98.24 | 284500 |
| 2025-05-16 | 97.75 | $98.00 | 308200 |
| 2025-05-15 | 97.13 | $97.45 | 319000 |
| 2025-05-14 | 96.51 | $97.60 | 281400 |
| 2025-05-13 | 95.68 | $96.98 | 199000 |
| 2025-05-12 | 94.83 | $95.66 | 209900 |
| 2025-05-09 | 94.19 | $93.97 | 195200 |
| 2025-05-08 | 93.92 | $94.30 | 222700 |
| 2025-05-07 | 93.47 | $93.85 | 176500 |
| 2025-05-06 | 93.04 | $93.55 | 178900 |
| 2025-05-05 | 92.60 | $92.89 | 144100 |
| 2025-05-02 | 92.25 | $93.80 | 123900 |
| 2025-05-01 | 91.52 | $92.15 | 137100 |
| 2025-04-30 | 91.15 | $91.65 | 90300 |
| 2025-04-29 | 90.86 | $91.85 | 112400 |
| 2025-04-28 | 90.42 | $91.65 | 47800 |
| 2025-04-25 | 89.96 | $91.40 | 84800 |
| 2025-04-24 | 89.48 | $91.47 | 68000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.92
2026-07-17
Close Price
$96.03
Vol: 36901
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.47
Average
49.83
Maximum
81.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.92 | $96.03 | 36901 |
| 2026-07-16 | 49.26 | $94.93 | 70800 |
| 2026-07-15 | 50.08 | $95.27 | 47700 |
| 2026-07-14 | 49.59 | $95.06 | 26900 |
| 2026-07-13 | 49.61 | $95.07 | 33300 |
| 2026-07-10 | 51.83 | $96.09 | 74900 |
| 2026-07-09 | 51.45 | $95.90 | 73000 |
| 2026-07-08 | 52.24 | $96.28 | 97300 |
| 2026-07-07 | 53.22 | $96.76 | 116700 |
| 2026-07-06 | 54.90 | $97.58 | 182000 |
| 2026-07-02 | 51.35 | $95.58 | 115300 |
| 2026-07-01 | 49.82 | $94.77 | 241700 |
| 2026-06-30 | 45.70 | $92.70 | 169900 |
| 2026-06-29 | 44.19 | $91.98 | 527700 |
| 2026-06-26 | 22.47 | $84.37 | 637419 |
| 2026-06-25 | 27.82 | $88.33 | 897100 |
| 2026-06-24 | 28.34 | $88.65 | 412005 |
| 2026-06-23 | 33.93 | $91.63 | 173100 |
| 2026-06-22 | 32.75 | $91.35 | 150800 |
| 2026-06-18 | 31.41 | $91.03 | 502600 |
| 2026-06-17 | 35.42 | $92.95 | 141400 |
| 2026-06-16 | 34.17 | $92.65 | 158410 |
| 2026-06-15 | 38.66 | $94.55 | 103000 |
| 2026-06-12 | 40.58 | $95.27 | 72700 |
| 2026-06-11 | 38.40 | $94.73 | 52400 |
| 2026-06-10 | 33.56 | $93.60 | 29800 |
| 2026-06-09 | 33.56 | $93.60 | 120700 |
| 2026-06-08 | 35.57 | $94.50 | 131900 |
| 2026-06-05 | 26.93 | $92.63 | 512700 |
| 2026-06-04 | 32.89 | $95.29 | 148700 |
| 2026-06-03 | 34.13 | $95.75 | 158300 |
| 2026-06-02 | 37.17 | $96.80 | 161000 |
| 2026-06-01 | 44.54 | $98.85 | 75200 |
| 2026-05-29 | 42.70 | $98.50 | 398600 |
| 2026-05-28 | 52.02 | $100.49 | 101000 |
| 2026-05-27 | 56.57 | $101.26 | 65800 |
| 2026-05-26 | 55.80 | $101.10 | 72700 |
| 2026-05-22 | 58.17 | $101.49 | 75700 |
| 2026-05-21 | 54.71 | $100.75 | 53500 |
| 2026-05-20 | 53.12 | $100.43 | 45100 |
| 2026-05-19 | 51.45 | $100.10 | 63100 |
| 2026-05-18 | 49.80 | $99.78 | 71800 |
| 2026-05-15 | 52.00 | $100.20 | 89101 |
| 2026-05-14 | 52.00 | $100.20 | 64500 |
| 2026-05-13 | 52.80 | $100.36 | 68700 |
| 2026-05-12 | 54.50 | $100.70 | 48300 |
| 2026-05-11 | 56.53 | $101.10 | 89500 |
| 2026-05-08 | 55.10 | $100.74 | 29000 |
| 2026-05-07 | 54.79 | $100.66 | 62800 |
| 2026-05-06 | 54.83 | $100.67 | 68500 |
| 2026-05-05 | 54.62 | $100.61 | 89600 |
| 2026-05-04 | 55.63 | $100.85 | 125900 |
| 2026-05-01 | 56.24 | $101.00 | 128109 |
| 2026-04-30 | 56.09 | $100.95 | 59000 |
| 2026-04-29 | 55.04 | $100.60 | 60423 |
| 2026-04-28 | 53.27 | $100.02 | 41900 |
| 2026-04-27 | 55.00 | $100.51 | 29800 |
| 2026-04-24 | 55.14 | $100.55 | 51700 |
| 2026-04-23 | 53.84 | $100.08 | 83100 |
| 2026-04-22 | 54.71 | $100.35 | 80200 |
| 2026-04-21 | 54.32 | $100.20 | 52400 |
| 2026-04-20 | 53.18 | $99.75 | 32500 |
| 2026-04-17 | 53.60 | $99.90 | 119200 |
| 2026-04-16 | 50.95 | $98.83 | 96900 |
| 2026-04-15 | 52.19 | $99.30 | 66100 |
| 2026-04-14 | 54.06 | $100.00 | 570300 |
| 2026-04-13 | 44.35 | $96.41 | 103400 |
| 2026-04-10 | 46.46 | $97.22 | 69400 |
| 2026-04-09 | 46.13 | $97.11 | 54900 |
| 2026-04-08 | 44.32 | $96.50 | 122500 |
| 2026-04-07 | 42.11 | $95.77 | 102200 |
| 2026-04-06 | 44.24 | $96.70 | 88900 |
| 2026-04-02 | 46.56 | $97.67 | 110600 |
| 2026-04-01 | 40.12 | $95.58 | 104200 |
| 2026-03-31 | 40.47 | $95.74 | 216600 |
| 2026-03-30 | 37.73 | $94.90 | 133200 |
| 2026-03-27 | 39.48 | $95.75 | 96500 |
| 2026-03-26 | 41.32 | $96.61 | 41500 |
| 2026-03-25 | 44.22 | $97.88 | 85600 |
| 2026-03-24 | 41.65 | $97.04 | 75600 |
| 2026-03-23 | 38.98 | $96.20 | 132500 |
| 2026-03-20 | 40.18 | $96.78 | 158300 |
| 2026-03-19 | 42.81 | $97.99 | 93000 |
| 2026-03-18 | 44.15 | $98.58 | 110617 |
| 2026-03-17 | 47.16 | $99.85 | 129700 |
| 2026-03-16 | 48.10 | $100.23 | 133320 |
| 2026-03-13 | 48.24 | $100.29 | 143600 |
| 2026-03-12 | 52.04 | $101.84 | 107300 |
| 2026-03-11 | 53.43 | $102.38 | 66300 |
| 2026-03-10 | 54.36 | $102.74 | 83200 |
| 2026-03-09 | 51.58 | $101.48 | 131000 |
| 2026-03-06 | 48.10 | $100.02 | 161300 |
| 2026-03-05 | 49.35 | $100.56 | 188900 |
| 2026-03-04 | 50.15 | $100.91 | 279300 |
| 2026-03-03 | 48.07 | $100.00 | 141900 |
| 2026-03-02 | 50.09 | $100.93 | 214100 |
| 2026-02-27 | 44.42 | $98.56 | 146100 |
| 2026-02-26 | 49.82 | $100.94 | 37900 |
| 2026-02-25 | 49.95 | $100.99 | 106200 |
| 2026-02-24 | 47.14 | $99.84 | 145200 |
| 2026-02-23 | 47.71 | $100.10 | 92600 |
| 2026-02-20 | 49.61 | $100.96 | 79300 |
| 2026-02-19 | 49.39 | $100.86 | 31600 |
| 2026-02-18 | 48.85 | $100.61 | 94100 |
| 2026-02-17 | 48.18 | $100.29 | 93600 |
| 2026-02-13 | 47.07 | $99.75 | 137600 |
| 2026-02-12 | 43.90 | $98.25 | 93200 |
| 2026-02-11 | 42.93 | $97.80 | 105900 |
| 2026-02-10 | 42.67 | $97.68 | 116000 |
| 2026-02-09 | 43.19 | $98.02 | 193000 |
| 2026-02-06 | 42.69 | $97.76 | 300600 |
| 2026-02-05 | 33.05 | $93.30 | 685900 |
| 2026-02-04 | 39.71 | $97.98 | 275900 |
| 2026-02-03 | 38.24 | $97.40 | 239900 |
| 2026-02-02 | 39.18 | $98.00 | 358600 |
| 2026-01-30 | 42.46 | $100.00 | 490100 |
| 2026-01-29 | 33.14 | $96.50 | 656000 |
| 2026-01-28 | 35.31 | $97.90 | 716000 |
| 2026-01-27 | 39.07 | $100.06 | 497600 |
| 2026-01-26 | 38.90 | $100.00 | 409800 |
| 2026-01-23 | 41.49 | $101.40 | 210400 |
| 2026-01-22 | 41.04 | $101.23 | 333000 |
| 2026-01-21 | 41.87 | $101.69 | 392700 |
| 2026-01-20 | 38.41 | $100.35 | 473000 |
| 2026-01-16 | 47.16 | $104.75 | 210100 |
| 2026-01-15 | 46.18 | $104.38 | 294700 |
| 2026-01-14 | 45.59 | $104.15 | 202400 |
| 2026-01-13 | 45.76 | $104.23 | 181400 |
| 2026-01-12 | 45.88 | $104.29 | 181200 |
| 2026-01-09 | 47.41 | $105.07 | 370900 |
| 2026-01-08 | 48.36 | $105.55 | 103600 |
| 2026-01-07 | 45.70 | $104.31 | 125200 |
| 2026-01-06 | 46.02 | $104.49 | 209200 |
| 2026-01-05 | 46.22 | $104.60 | 218200 |
| 2026-01-02 | 44.08 | $103.54 | 163000 |
| 2025-12-31 | 38.64 | $101.05 | 325800 |
| 2025-12-30 | 42.40 | $103.44 | 81900 |
| 2025-12-29 | 42.50 | $103.50 | 313600 |
| 2025-12-26 | 46.85 | $106.02 | 90600 |
| 2025-12-24 | 47.18 | $106.20 | 53100 |
| 2025-12-23 | 45.78 | $105.50 | 128900 |
| 2025-12-22 | 48.35 | $106.98 | 64200 |
| 2025-12-19 | 49.70 | $107.73 | 91400 |
| 2025-12-18 | 49.78 | $107.78 | 106300 |
| 2025-12-17 | 48.93 | $107.28 | 157500 |
| 2025-12-16 | 48.86 | $107.24 | 83800 |
| 2025-12-15 | 47.58 | $106.45 | 248000 |
| 2025-12-12 | 52.82 | $109.75 | 100400 |
| 2025-12-11 | 54.21 | $110.56 | 132700 |
| 2025-12-10 | 53.94 | $110.37 | 195000 |
| 2025-12-09 | 53.15 | $109.80 | 157400 |
| 2025-12-08 | 53.48 | $110.02 | 152100 |
| 2025-12-05 | 52.23 | $109.06 | 119200 |
| 2025-12-04 | 54.72 | $110.77 | 248000 |
| 2025-12-03 | 51.99 | $108.62 | 152200 |
| 2025-12-02 | 52.38 | $108.90 | 134800 |
| 2025-12-01 | 48.93 | $106.25 | 337100 |
| 2025-11-28 | 52.29 | $108.72 | 331300 |
| 2025-11-26 | 46.79 | $104.80 | 160900 |
| 2025-11-25 | 42.44 | $102.10 | 244200 |
| 2025-11-24 | 43.14 | $102.66 | 509900 |
| 2025-11-21 | 34.14 | $97.73 | 416800 |
| 2025-11-20 | 25.68 | $94.00 | 1.1M |
| 2025-11-19 | 29.55 | $98.00 | 651400 |
| 2025-11-18 | 36.01 | $103.02 | 392900 |
| 2025-11-17 | 26.14 | $99.79 | 584500 |
| 2025-11-14 | 35.45 | $105.58 | 307500 |
| 2025-11-13 | 31.31 | $104.55 | 286500 |
| 2025-11-12 | 38.19 | $107.60 | 117900 |
| 2025-11-11 | 41.74 | $108.84 | 71100 |
| 2025-11-10 | 44.86 | $109.82 | 196900 |
| 2025-11-07 | 44.82 | $109.81 | 178000 |
| 2025-11-06 | 45.41 | $110.00 | 220000 |
| 2025-11-05 | 46.02 | $110.20 | 153900 |
| 2025-11-04 | 45.22 | $109.97 | 282000 |
| 2025-11-03 | 47.50 | $110.75 | 221400 |
| 2025-10-31 | 40.47 | $108.83 | 207700 |
| 2025-10-30 | 42.38 | $109.51 | 207300 |
| 2025-10-29 | 43.35 | $109.85 | 73700 |
| 2025-10-28 | 43.03 | $109.76 | 119400 |
| 2025-10-27 | 46.68 | $111.04 | 114300 |
| 2025-10-24 | 43.74 | $110.21 | 96100 |
| 2025-10-23 | 43.56 | $110.16 | 105800 |
| 2025-10-22 | 43.29 | $110.08 | 57200 |
| 2025-10-21 | 46.10 | $111.14 | 136600 |
| 2025-10-20 | 42.30 | $110.01 | 182100 |
| 2025-10-17 | 41.54 | $109.79 | 254100 |
| 2025-10-16 | 42.53 | $110.20 | 207000 |
| 2025-10-15 | 44.51 | $111.00 | 177700 |
| 2025-10-14 | 45.15 | $111.26 | 222800 |
| 2025-10-13 | 47.29 | $112.11 | 162700 |
| 2025-10-10 | 54.09 | $114.49 | 124800 |
| 2025-10-09 | 57.17 | $115.43 | 68600 |
| 2025-10-08 | 59.11 | $116.00 | 118600 |
| 2025-10-07 | 55.32 | $114.50 | 208400 |
| 2025-10-06 | 62.69 | $116.50 | 231000 |
| 2025-10-03 | 61.45 | $115.99 | 129300 |
| 2025-10-02 | 58.09 | $114.70 | 123800 |
| 2025-10-01 | 57.51 | $114.49 | 137400 |
| 2025-09-30 | 49.79 | $112.00 | 149100 |
| 2025-09-29 | 47.95 | $111.49 | 122800 |
| 2025-09-26 | 41.61 | $109.90 | 79200 |
| 2025-09-25 | 42.01 | $110.03 | 149500 |
| 2025-09-24 | 44.23 | $110.75 | 60300 |
| 2025-09-23 | 44.54 | $110.85 | 73900 |
| 2025-09-22 | 45.02 | $111.01 | 185500 |
| 2025-09-19 | 47.27 | $111.75 | 82100 |
| 2025-09-18 | 47.57 | $111.85 | 189600 |
| 2025-09-17 | 47.60 | $111.86 | 116100 |
| 2025-09-16 | 47.17 | $111.72 | 142000 |
| 2025-09-15 | 46.66 | $111.55 | 129700 |
| 2025-09-12 | 51.87 | $113.43 | 266400 |
| 2025-09-11 | 49.66 | $112.65 | 169200 |
| 2025-09-10 | 48.65 | $112.30 | 172900 |
| 2025-09-09 | 46.89 | $111.69 | 187600 |
| 2025-09-08 | 46.46 | $111.54 | 170200 |
| 2025-09-05 | 45.94 | $111.35 | 132500 |
| 2025-09-04 | 45.35 | $111.13 | 102600 |
| 2025-09-03 | 46.64 | $111.72 | 116200 |
| 2025-09-02 | 45.62 | $111.31 | 138000 |
| 2025-08-29 | 44.12 | $110.71 | 185700 |
| 2025-08-28 | 45.69 | $111.50 | 153500 |
| 2025-08-27 | 45.99 | $111.65 | 200600 |
| 2025-08-26 | 44.58 | $111.03 | 142200 |
| 2025-08-25 | 44.98 | $111.25 | 136200 |
| 2025-08-22 | 44.96 | $111.24 | 436200 |
| 2025-08-21 | 44.27 | $110.90 | 135700 |
| 2025-08-20 | 44.42 | $111.00 | 400000 |
| 2025-08-19 | 45.13 | $111.47 | 236700 |
| 2025-08-18 | 49.56 | $114.25 | 176400 |
| 2025-08-15 | 50.82 | $114.99 | 199500 |
| 2025-08-14 | 53.31 | $116.42 | 155200 |
| 2025-08-13 | 54.48 | $117.08 | 190400 |
| 2025-08-12 | 54.74 | $117.23 | 191500 |
| 2025-08-11 | 55.02 | $117.40 | 170900 |
| 2025-08-08 | 55.68 | $117.81 | 140400 |
| 2025-08-07 | 55.52 | $117.68 | 212100 |
| 2025-08-06 | 54.17 | $116.56 | 157400 |
| 2025-08-05 | 54.15 | $116.55 | 124300 |
| 2025-08-04 | 56.95 | $118.55 | 139300 |
| 2025-08-01 | 55.71 | $117.41 | 343000 |
| 2025-07-31 | 61.28 | $121.20 | 380800 |
| 2025-07-30 | 57.83 | $117.93 | 229100 |
| 2025-07-29 | 54.42 | $115.05 | 215600 |
| 2025-07-28 | 51.63 | $112.88 | 290100 |
| 2025-07-25 | 48.32 | $110.50 | 422300 |
| 2025-07-24 | 51.71 | $112.90 | 315500 |
| 2025-07-23 | 56.41 | $115.91 | 140000 |
| 2025-07-22 | 61.90 | $119.00 | 445300 |
| 2025-07-21 | 61.90 | $119.00 | 114700 |
| 2025-07-18 | 62.15 | $119.14 | 94300 |
| 2025-07-17 | 65.83 | $121.20 | 161500 |
| 2025-07-16 | 63.51 | $118.87 | 175800 |
| 2025-07-15 | 61.51 | $117.00 | 290900 |
| 2025-07-14 | 64.20 | $118.51 | 377200 |
| 2025-07-11 | 71.85 | $122.38 | 414300 |
| 2025-07-10 | 81.64 | $126.48 | 519400 |
| 2025-07-09 | 81.02 | $125.45 | 403700 |
| 2025-07-08 | 79.04 | $122.40 | 357400 |
| 2025-07-07 | 77.46 | $120.25 | 591400 |
| 2025-07-03 | 75.39 | $117.72 | 238300 |
| 2025-07-02 | 72.42 | $114.59 | 721100 |
| 2025-07-01 | 68.73 | $111.37 | 386900 |
| 2025-06-30 | 73.93 | $113.15 | 716200 |
| 2025-06-27 | 61.83 | $105.30 | 228900 |
| 2025-06-26 | 60.04 | $104.50 | 221700 |
| 2025-06-25 | 59.81 | $104.40 | 109200 |
| 2025-06-24 | 59.62 | $104.31 | 111400 |
| 2025-06-23 | 58.50 | $103.78 | 99100 |
| 2025-06-20 | 59.15 | $104.00 | 192000 |
| 2025-06-18 | 58.35 | $103.60 | 284900 |
| 2025-06-17 | 56.98 | $102.91 | 113600 |
| 2025-06-16 | 58.82 | $103.60 | 185900 |
| 2025-06-13 | 58.63 | $103.50 | 230600 |
| 2025-06-12 | 61.73 | $104.68 | 345300 |
| 2025-06-11 | 61.78 | $104.70 | 576300 |
| 2025-06-10 | 63.18 | $105.25 | 266000 |
| 2025-06-09 | 63.18 | $105.25 | 389300 |
| 2025-06-06 | 60.27 | $103.28 | 466700 |
| 2025-06-05 | 54.57 | $100.00 | 845900 |
| 2025-06-04 | 77.38 | $107.10 | 328900 |
| 2025-06-03 | 75.90 | $106.00 | 449500 |
| 2025-06-02 | 73.68 | $104.51 | 368400 |
| 2025-05-30 | 72.17 | $103.59 | 503000 |
| 2025-05-29 | 70.23 | $102.48 | 217200 |
| 2025-05-28 | 68.39 | $101.51 | 279000 |
| 2025-05-27 | 68.21 | $101.42 | 348200 |
| 2025-05-23 | 65.70 | $100.15 | 302800 |
| 2025-05-22 | 64.10 | $99.40 | 340300 |
| 2025-05-21 | 69.19 | $100.65 | 291400 |
| 2025-05-20 | 65.32 | $98.80 | 292700 |
| 2025-05-19 | 64.02 | $98.24 | 284500 |
| 2025-05-16 | 63.46 | $98.00 | 308200 |
| 2025-05-15 | 62.18 | $97.45 | 319000 |
| 2025-05-14 | 62.75 | $97.60 | 281400 |
| 2025-05-13 | 61.36 | $96.98 | 199000 |
| 2025-05-12 | 58.22 | $95.66 | 209900 |
| 2025-05-09 | 53.63 | $93.97 | 195200 |
| 2025-05-08 | 54.74 | $94.30 | 222700 |
| 2025-05-07 | 53.49 | $93.85 | 176500 |
| 2025-05-06 | 52.66 | $93.55 | 178900 |
| 2025-05-05 | 50.82 | $92.89 | 144100 |
| 2025-05-02 | 53.54 | $93.80 | 123900 |
| 2025-05-01 | 48.82 | $92.15 | 137100 |
| 2025-04-30 | 47.28 | $91.65 | 90300 |
| 2025-04-29 | 47.83 | $91.85 | 112400 |
| 2025-04-28 | 47.25 | $91.65 | 47800 |
| 2025-04-25 | 46.54 | $91.40 | 84800 |
| 2025-04-24 | 46.71 | $91.47 | 68000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.54
2026-07-17
Close Price
$96.03
Vol: 36901
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.74
Maximum
-0.18
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -12.54 | $96.03 | 36901 |
| 2026-07-16 | -19.65 | $94.93 | 70800 |
| 2026-07-15 | -17.45 | $95.27 | 47700 |
| 2026-07-14 | -18.81 | $95.06 | 26900 |
| 2026-07-13 | -18.75 | $95.07 | 33300 |
| 2026-07-10 | -12.15 | $96.09 | 74900 |
| 2026-07-09 | -13.38 | $95.90 | 73000 |
| 2026-07-08 | -10.92 | $96.28 | 97300 |
| 2026-07-07 | -7.82 | $96.76 | 116700 |
| 2026-07-06 | -2.52 | $97.58 | 182000 |
| 2026-07-02 | -6.10 | $95.58 | 115300 |
| 2026-07-01 | -18.63 | $94.77 | 241700 |
| 2026-06-30 | -37.35 | $92.70 | 169900 |
| 2026-06-29 | -45.04 | $91.98 | 527700 |
| 2026-06-26 | -90.00 | $84.37 | 637419 |
| 2026-06-25 | -79.28 | $88.33 | 897100 |
| 2026-06-24 | -91.77 | $88.65 | 412005 |
| 2026-06-23 | -87.44 | $91.63 | 173100 |
| 2026-06-22 | -89.85 | $91.35 | 150800 |
| 2026-06-18 | -92.60 | $91.03 | 502600 |
| 2026-06-17 | -82.08 | $92.95 | 141400 |
| 2026-06-16 | -84.87 | $92.65 | 158410 |
| 2026-06-15 | -67.22 | $94.55 | 103000 |
| 2026-06-12 | -60.54 | $95.27 | 72700 |
| 2026-06-11 | -65.55 | $94.73 | 52400 |
| 2026-06-10 | -76.04 | $93.60 | 29800 |
| 2026-06-09 | -76.04 | $93.60 | 120700 |
| 2026-06-08 | -67.69 | $94.50 | 131900 |
| 2026-06-05 | -85.05 | $92.63 | 512700 |
| 2026-06-04 | -97.45 | $95.29 | 148700 |
| 2026-06-03 | -96.79 | $95.75 | 158300 |
| 2026-06-02 | -96.89 | $96.80 | 161000 |
| 2026-06-01 | -86.47 | $98.85 | 75200 |
| 2026-05-29 | -100.00 | $98.50 | 398600 |
| 2026-05-28 | -57.02 | $100.49 | 101000 |
| 2026-05-27 | -23.25 | $101.26 | 65800 |
| 2026-05-26 | -30.26 | $101.10 | 72700 |
| 2026-05-22 | -12.00 | $101.49 | 75700 |
| 2026-05-21 | -44.89 | $100.75 | 53500 |
| 2026-05-20 | -59.11 | $100.43 | 45100 |
| 2026-05-19 | -73.78 | $100.10 | 63100 |
| 2026-05-18 | -98.51 | $99.78 | 71800 |
| 2026-05-15 | -69.33 | $100.20 | 89101 |
| 2026-05-14 | -50.98 | $100.20 | 64500 |
| 2026-05-13 | -43.89 | $100.36 | 68700 |
| 2026-05-12 | -33.23 | $100.70 | 48300 |
| 2026-05-11 | -12.64 | $101.10 | 89500 |
| 2026-05-08 | -17.74 | $100.74 | 29000 |
| 2026-05-07 | -19.13 | $100.66 | 62800 |
| 2026-05-06 | -18.96 | $100.67 | 68500 |
| 2026-05-05 | -20.00 | $100.61 | 89600 |
| 2026-05-04 | -14.98 | $100.85 | 125900 |
| 2026-05-01 | -12.48 | $101.00 | 128109 |
| 2026-04-30 | -0.86 | $100.95 | 59000 |
| 2026-04-29 | -6.67 | $100.60 | 60423 |
| 2026-04-28 | -16.33 | $100.02 | 41900 |
| 2026-04-27 | -7.14 | $100.51 | 29800 |
| 2026-04-24 | -6.56 | $100.55 | 51700 |
| 2026-04-23 | -12.78 | $100.08 | 83100 |
| 2026-04-22 | -8.81 | $100.35 | 80200 |
| 2026-04-21 | -11.01 | $100.20 | 52400 |
| 2026-04-20 | -17.62 | $99.75 | 32500 |
| 2026-04-17 | -15.42 | $99.90 | 119200 |
| 2026-04-16 | -31.13 | $98.83 | 96900 |
| 2026-04-15 | -24.23 | $99.30 | 66100 |
| 2026-04-14 | -13.95 | $100.00 | 570300 |
| 2026-04-13 | -66.17 | $96.41 | 103400 |
| 2026-04-10 | -54.10 | $97.22 | 69400 |
| 2026-04-09 | -64.39 | $97.11 | 54900 |
| 2026-04-08 | -72.65 | $96.50 | 122500 |
| 2026-04-07 | -81.35 | $95.77 | 102200 |
| 2026-04-06 | -70.71 | $96.70 | 88900 |
| 2026-04-02 | -59.61 | $97.67 | 110600 |
| 2026-04-01 | -83.52 | $95.58 | 104200 |
| 2026-03-31 | -81.69 | $95.74 | 216600 |
| 2026-03-30 | -91.30 | $94.90 | 133200 |
| 2026-03-27 | -93.32 | $95.75 | 96500 |
| 2026-03-26 | -93.58 | $96.61 | 41500 |
| 2026-03-25 | -74.63 | $97.88 | 85600 |
| 2026-03-24 | -87.16 | $97.04 | 75600 |
| 2026-03-23 | -99.70 | $96.20 | 132500 |
| 2026-03-20 | -97.13 | $96.78 | 158300 |
| 2026-03-19 | -90.89 | $97.99 | 93000 |
| 2026-03-18 | -79.93 | $98.58 | 110617 |
| 2026-03-17 | -56.32 | $99.85 | 129700 |
| 2026-03-16 | -49.26 | $100.23 | 133320 |
| 2026-03-13 | -48.14 | $100.29 | 143600 |
| 2026-03-12 | -18.60 | $101.84 | 107300 |
| 2026-03-11 | -8.73 | $102.38 | 66300 |
| 2026-03-10 | -2.38 | $102.74 | 83200 |
| 2026-03-09 | -4.17 | $101.48 | 131000 |
| 2026-03-06 | -23.20 | $100.02 | 161300 |
| 2026-03-05 | -10.55 | $100.56 | 188900 |
| 2026-03-04 | -6.90 | $100.91 | 279300 |
| 2026-03-03 | -16.41 | $100.00 | 141900 |
| 2026-03-02 | -6.69 | $100.93 | 214100 |
| 2026-02-27 | -30.51 | $98.56 | 146100 |
| 2026-02-26 | -5.30 | $100.94 | 37900 |
| 2026-02-25 | -4.77 | $100.99 | 106200 |
| 2026-02-24 | -16.95 | $99.84 | 145200 |
| 2026-02-23 | -19.00 | $100.10 | 92600 |
| 2026-02-20 | -13.51 | $100.96 | 79300 |
| 2026-02-19 | -18.64 | $100.86 | 31600 |
| 2026-02-18 | -22.36 | $100.61 | 94100 |
| 2026-02-17 | -35.03 | $100.29 | 93600 |
| 2026-02-13 | -44.36 | $99.75 | 137600 |
| 2026-02-12 | -55.13 | $98.25 | 93200 |
| 2026-02-11 | -58.36 | $97.80 | 105900 |
| 2026-02-10 | -59.22 | $97.68 | 116000 |
| 2026-02-09 | -56.78 | $98.02 | 193000 |
| 2026-02-06 | -60.14 | $97.76 | 300600 |
| 2026-02-05 | -91.00 | $93.30 | 685900 |
| 2026-02-04 | -77.42 | $97.98 | 275900 |
| 2026-02-03 | -82.72 | $97.40 | 239900 |
| 2026-02-02 | -84.50 | $98.00 | 358600 |
| 2026-01-30 | -64.50 | $100.00 | 490100 |
| 2026-01-29 | -99.50 | $96.50 | 656000 |
| 2026-01-28 | -94.48 | $97.90 | 716000 |
| 2026-01-27 | -97.86 | $100.06 | 497600 |
| 2026-01-26 | -98.82 | $100.00 | 409800 |
| 2026-01-23 | -79.17 | $101.40 | 210400 |
| 2026-01-22 | -82.04 | $101.23 | 333000 |
| 2026-01-21 | -79.03 | $101.69 | 392700 |
| 2026-01-20 | -95.86 | $100.35 | 473000 |
| 2026-01-16 | -49.54 | $104.75 | 210100 |
| 2026-01-15 | -57.11 | $104.38 | 294700 |
| 2026-01-14 | -59.95 | $104.15 | 202400 |
| 2026-01-13 | -58.96 | $104.23 | 181400 |
| 2026-01-12 | -65.08 | $104.29 | 181200 |
| 2026-01-09 | -57.20 | $105.07 | 370900 |
| 2026-01-08 | -52.26 | $105.55 | 103600 |
| 2026-01-07 | -65.02 | $104.31 | 125200 |
| 2026-01-06 | -63.17 | $104.49 | 209200 |
| 2026-01-05 | -62.04 | $104.60 | 218200 |
| 2026-01-02 | -73.93 | $103.54 | 163000 |
| 2025-12-31 | -98.61 | $101.05 | 325800 |
| 2025-12-30 | -75.60 | $103.44 | 81900 |
| 2025-12-29 | -75.00 | $103.50 | 313600 |
| 2025-12-26 | -84.84 | $106.02 | 90600 |
| 2025-12-24 | -54.92 | $106.20 | 53100 |
| 2025-12-23 | -53.19 | $105.50 | 128900 |
| 2025-12-22 | -31.88 | $106.98 | 64200 |
| 2025-12-19 | -17.73 | $107.73 | 91400 |
| 2025-12-18 | -17.46 | $107.78 | 106300 |
| 2025-12-17 | -20.17 | $107.28 | 157500 |
| 2025-12-16 | -20.39 | $107.24 | 83800 |
| 2025-12-15 | -24.67 | $106.45 | 248000 |
| 2025-12-12 | -6.78 | $109.75 | 100400 |
| 2025-12-11 | -2.39 | $110.56 | 132700 |
| 2025-12-10 | -3.42 | $110.37 | 195000 |
| 2025-12-09 | -6.51 | $109.80 | 157400 |
| 2025-12-08 | -5.31 | $110.02 | 152100 |
| 2025-12-05 | -10.52 | $109.06 | 119200 |
| 2025-12-04 | -1.25 | $110.77 | 248000 |
| 2025-12-03 | -11.71 | $108.62 | 152200 |
| 2025-12-02 | -12.10 | $108.90 | 134800 |
| 2025-12-01 | -26.36 | $106.25 | 337100 |
| 2025-11-28 | -16.83 | $108.72 | 331300 |
| 2025-11-26 | -37.00 | $104.80 | 160900 |
| 2025-11-25 | -50.90 | $102.10 | 244200 |
| 2025-11-24 | -48.02 | $102.66 | 509900 |
| 2025-11-21 | -73.39 | $97.73 | 416800 |
| 2025-11-20 | -96.77 | $94.00 | 1.1M |
| 2025-11-19 | -78.60 | $98.00 | 651400 |
| 2025-11-18 | -69.37 | $103.02 | 392900 |
| 2025-11-17 | -94.35 | $99.79 | 584500 |
| 2025-11-14 | -74.19 | $105.58 | 307500 |
| 2025-11-13 | -87.74 | $104.55 | 286500 |
| 2025-11-12 | -98.21 | $107.60 | 117900 |
| 2025-11-11 | -87.39 | $108.84 | 71100 |
| 2025-11-10 | -66.45 | $109.82 | 196900 |
| 2025-11-07 | -79.31 | $109.81 | 178000 |
| 2025-11-06 | -76.79 | $110.00 | 220000 |
| 2025-11-05 | -75.16 | $110.20 | 153900 |
| 2025-11-04 | -78.09 | $109.97 | 282000 |
| 2025-11-03 | -71.59 | $110.75 | 221400 |
| 2025-10-31 | -93.41 | $108.83 | 207700 |
| 2025-10-30 | -85.68 | $109.51 | 207300 |
| 2025-10-29 | -81.82 | $109.85 | 73700 |
| 2025-10-28 | -82.84 | $109.76 | 119400 |
| 2025-10-27 | -68.30 | $111.04 | 114300 |
| 2025-10-24 | -77.73 | $110.21 | 96100 |
| 2025-10-23 | -78.30 | $110.16 | 105800 |
| 2025-10-22 | -79.20 | $110.08 | 57200 |
| 2025-10-21 | -67.16 | $111.14 | 136600 |
| 2025-10-20 | -80.00 | $110.01 | 182100 |
| 2025-10-17 | -82.50 | $109.79 | 254100 |
| 2025-10-16 | -85.09 | $110.20 | 207000 |
| 2025-10-15 | -75.16 | $111.00 | 177700 |
| 2025-10-14 | -71.93 | $111.26 | 222800 |
| 2025-10-13 | -61.37 | $112.11 | 162700 |
| 2025-10-10 | -31.80 | $114.49 | 124800 |
| 2025-10-09 | -20.12 | $115.43 | 68600 |
| 2025-10-08 | -13.04 | $116.00 | 118600 |
| 2025-10-07 | -31.68 | $114.50 | 208400 |
| 2025-10-06 | -6.25 | $116.50 | 231000 |
| 2025-10-03 | -12.63 | $115.99 | 129300 |
| 2025-10-02 | -10.09 | $114.70 | 123800 |
| 2025-10-01 | -0.18 | $114.49 | 137400 |
| 2025-09-30 | -37.50 | $112.00 | 149100 |
| 2025-09-29 | -48.13 | $111.49 | 122800 |
| 2025-09-26 | -81.25 | $109.90 | 79200 |
| 2025-09-25 | -78.71 | $110.03 | 149500 |
| 2025-09-24 | -81.99 | $110.75 | 60300 |
| 2025-09-23 | -79.30 | $110.85 | 73900 |
| 2025-09-22 | -75.00 | $111.01 | 185500 |
| 2025-09-19 | -55.11 | $111.75 | 82100 |
| 2025-09-18 | -52.42 | $111.85 | 189600 |
| 2025-09-17 | -51.05 | $111.86 | 116100 |
| 2025-09-16 | -55.28 | $111.72 | 142000 |
| 2025-09-15 | -68.11 | $111.55 | 129700 |
| 2025-09-12 | -50.64 | $113.43 | 266400 |
| 2025-09-11 | -60.59 | $112.65 | 169200 |
| 2025-09-10 | -65.49 | $112.30 | 172900 |
| 2025-09-09 | -75.06 | $111.69 | 187600 |
| 2025-09-08 | -77.85 | $111.54 | 170200 |
| 2025-09-05 | -80.98 | $111.35 | 132500 |
| 2025-09-04 | -83.32 | $111.13 | 102600 |
| 2025-09-03 | -77.05 | $111.72 | 116200 |
| 2025-09-02 | -81.40 | $111.31 | 138000 |
| 2025-08-29 | -88.95 | $110.71 | 185700 |
| 2025-08-28 | -81.36 | $111.50 | 153500 |
| 2025-08-27 | -82.54 | $111.65 | 200600 |
| 2025-08-26 | -87.72 | $111.03 | 142200 |
| 2025-08-25 | -85.88 | $111.25 | 136200 |
| 2025-08-22 | -85.96 | $111.24 | 436200 |
| 2025-08-21 | -84.03 | $110.90 | 135700 |
| 2025-08-20 | -83.24 | $111.00 | 400000 |
| 2025-08-19 | -79.53 | $111.47 | 236700 |
| 2025-08-18 | -57.55 | $114.25 | 176400 |
| 2025-08-15 | -51.70 | $114.99 | 199500 |
| 2025-08-14 | -40.40 | $116.42 | 155200 |
| 2025-08-13 | -35.18 | $117.08 | 190400 |
| 2025-08-12 | -33.99 | $117.23 | 191500 |
| 2025-08-11 | -32.65 | $117.40 | 170900 |
| 2025-08-08 | -41.86 | $117.81 | 140400 |
| 2025-08-07 | -52.43 | $117.68 | 212100 |
| 2025-08-06 | -59.41 | $116.56 | 157400 |
| 2025-08-05 | -59.46 | $116.55 | 124300 |
| 2025-08-04 | -48.89 | $118.55 | 139300 |
| 2025-08-01 | -54.92 | $117.41 | 343000 |
| 2025-07-31 | -34.88 | $121.20 | 380800 |
| 2025-07-30 | -52.17 | $117.93 | 229100 |
| 2025-07-29 | -67.39 | $115.05 | 215600 |
| 2025-07-28 | -68.53 | $112.88 | 290100 |
| 2025-07-25 | -72.69 | $110.50 | 422300 |
| 2025-07-24 | -62.61 | $112.90 | 315500 |
| 2025-07-23 | -49.96 | $115.91 | 140000 |
| 2025-07-22 | -36.93 | $119.00 | 445300 |
| 2025-07-21 | -36.12 | $119.00 | 114700 |
| 2025-07-18 | -35.13 | $119.14 | 94300 |
| 2025-07-17 | -26.41 | $121.20 | 161500 |
| 2025-07-16 | -35.72 | $118.87 | 175800 |
| 2025-07-15 | -42.79 | $117.00 | 290900 |
| 2025-07-14 | -36.36 | $118.51 | 377200 |
| 2025-07-11 | -21.21 | $122.38 | 414300 |
| 2025-07-10 | -5.17 | $126.48 | 519400 |
| 2025-07-09 | -1.57 | $125.45 | 403700 |
| 2025-07-08 | -6.28 | $122.40 | 357400 |
| 2025-07-07 | -10.32 | $120.25 | 591400 |
| 2025-07-03 | -2.83 | $117.72 | 238300 |
| 2025-07-02 | -17.86 | $114.59 | 721100 |
| 2025-07-01 | -23.89 | $111.37 | 386900 |
| 2025-06-30 | -1.78 | $113.15 | 716200 |
| 2025-06-27 | -36.71 | $105.30 | 228900 |
| 2025-06-26 | -46.04 | $104.50 | 221700 |
| 2025-06-25 | -47.20 | $104.40 | 109200 |
| 2025-06-24 | -48.25 | $104.31 | 111400 |
| 2025-06-23 | -50.71 | $103.78 | 99100 |
| 2025-06-20 | -44.72 | $104.00 | 192000 |
| 2025-06-18 | -48.74 | $103.60 | 284900 |
| 2025-06-17 | -54.31 | $102.91 | 113600 |
| 2025-06-16 | -46.50 | $103.60 | 185900 |
| 2025-06-13 | -45.75 | $103.50 | 230600 |
| 2025-06-12 | -32.67 | $104.68 | 345300 |
| 2025-06-11 | -32.27 | $104.70 | 576300 |
| 2025-06-10 | -27.00 | $105.25 | 266000 |
| 2025-06-09 | -23.95 | $105.25 | 389300 |
| 2025-06-06 | -35.41 | $103.28 | 466700 |
| 2025-06-05 | -57.88 | $100.00 | 845900 |
| 2025-06-04 | -9.04 | $107.10 | 328900 |
| 2025-06-03 | -15.87 | $106.00 | 449500 |
| 2025-06-02 | -8.52 | $104.51 | 368400 |
| 2025-05-30 | -7.09 | $103.59 | 503000 |
| 2025-05-29 | -15.95 | $102.48 | 217200 |
| 2025-05-28 | -22.01 | $101.51 | 279000 |
| 2025-05-27 | -7.80 | $101.42 | 348200 |
| 2025-05-23 | -19.06 | $100.15 | 302800 |
| 2025-05-22 | -25.26 | $99.40 | 340300 |
| 2025-05-21 | -12.99 | $100.65 | 291400 |
| 2025-05-20 | -1.50 | $98.80 | 292700 |
| 2025-05-19 | -7.49 | $98.24 | 284500 |
| 2025-05-16 | -5.63 | $98.00 | 308200 |
| 2025-05-15 | -9.94 | $97.45 | 319000 |
| 2025-05-14 | -7.47 | $97.60 | 281400 |
| 2025-05-13 | -12.50 | $96.98 | 199000 |
| 2025-05-12 | -8.27 | $95.66 | 209900 |
| 2025-05-09 | -12.55 | $93.97 | 195200 |
| 2025-05-08 | -9.31 | $94.30 | 222700 |
| 2025-05-07 | -13.73 | $93.85 | 176500 |
| 2025-05-06 | -16.67 | $93.55 | 178900 |
| 2025-05-05 | -23.14 | $92.89 | 144100 |
| 2025-05-02 | -11.71 | $93.80 | 123900 |
| 2025-05-01 | -26.65 | $92.15 | 137100 |
| 2025-04-30 | -31.82 | $91.65 | 90300 |
| 2025-04-29 | -29.75 | $91.85 | 112400 |
| 2025-04-28 | -34.33 | $91.65 | 47800 |
| 2025-04-25 | -36.82 | $91.40 | 84800 |
| 2025-04-24 | -36.12 | $91.47 | 68000 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.53
2026-07-17
Close Price
$96.03
Vol: 36901Average Directional Index - Detailed Analysis
Minimum
4.35
Average
29.20
Maximum
63.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.53 | $96.03 | 36901 |
| 2026-07-16 | 24.51 | $94.93 | 70800 |
| 2026-07-15 | 25.29 | $95.27 | 47700 |
| 2026-07-14 | 26.11 | $95.06 | 26900 |
| 2026-07-13 | 26.98 | $95.07 | 33300 |
| 2026-07-10 | 27.81 | $96.09 | 74900 |
| 2026-07-09 | 28.85 | $95.90 | 73000 |
| 2026-07-08 | 29.90 | $96.28 | 97300 |
| 2026-07-07 | 31.03 | $96.76 | 116700 |
| 2026-07-06 | 32.24 | $97.58 | 182000 |
| 2026-07-02 | 33.52 | $95.58 | 115300 |
| 2026-07-01 | 34.46 | $94.77 | 241700 |
| 2026-06-30 | 35.37 | $92.70 | 169900 |
| 2026-06-29 | 35.40 | $91.98 | 527700 |
| 2026-06-26 | 35.43 | $84.37 | 637419 |
| 2026-06-25 | 33.43 | $88.33 | 897100 |
| 2026-06-24 | 31.51 | $88.65 | 412005 |
| 2026-06-23 | 29.76 | $91.63 | 173100 |
| 2026-06-22 | 28.34 | $91.35 | 150800 |
| 2026-06-18 | 26.98 | $91.03 | 502600 |
| 2026-06-17 | 25.55 | $92.95 | 141400 |
| 2026-06-16 | 24.51 | $92.65 | 158410 |
| 2026-06-15 | 23.43 | $94.55 | 103000 |
| 2026-06-12 | 22.68 | $95.27 | 72700 |
| 2026-06-11 | 22.03 | $94.73 | 52400 |
| 2026-06-10 | 21.25 | $93.60 | 29800 |
| 2026-06-09 | 20.22 | $93.60 | 120700 |
| 2026-06-08 | 19.13 | $94.50 | 131900 |
| 2026-06-05 | 18.03 | $92.63 | 512700 |
| 2026-06-04 | 16.13 | $95.29 | 148700 |
| 2026-06-03 | 15.10 | $95.75 | 158300 |
| 2026-06-02 | 14.17 | $96.80 | 161000 |
| 2026-06-01 | 13.59 | $98.85 | 75200 |
| 2026-05-29 | 13.80 | $98.50 | 398600 |
| 2026-05-28 | 14.08 | $100.49 | 101000 |
| 2026-05-27 | 14.17 | $101.26 | 65800 |
| 2026-05-26 | 13.95 | $101.10 | 72700 |
| 2026-05-22 | 13.63 | $101.49 | 75700 |
| 2026-05-21 | 13.45 | $100.75 | 53500 |
| 2026-05-20 | 13.56 | $100.43 | 45100 |
| 2026-05-19 | 13.88 | $100.10 | 63100 |
| 2026-05-18 | 14.50 | $99.78 | 71800 |
| 2026-05-15 | 14.99 | $100.20 | 89101 |
| 2026-05-14 | 15.33 | $100.20 | 64500 |
| 2026-05-13 | 15.60 | $100.36 | 68700 |
| 2026-05-12 | 15.87 | $100.70 | 48300 |
| 2026-05-11 | 15.84 | $101.10 | 89500 |
| 2026-05-08 | 15.81 | $100.74 | 29000 |
| 2026-05-07 | 16.10 | $100.66 | 62800 |
| 2026-05-06 | 16.41 | $100.67 | 68500 |
| 2026-05-05 | 16.64 | $100.61 | 89600 |
| 2026-05-04 | 16.82 | $100.85 | 125900 |
| 2026-05-01 | 17.24 | $101.00 | 128109 |
| 2026-04-30 | 17.68 | $100.95 | 59000 |
| 2026-04-29 | 18.47 | $100.60 | 60423 |
| 2026-04-28 | 19.44 | $100.02 | 41900 |
| 2026-04-27 | 20.33 | $100.51 | 29800 |
| 2026-04-24 | 21.40 | $100.55 | 51700 |
| 2026-04-23 | 22.42 | $100.08 | 83100 |
| 2026-04-22 | 23.54 | $100.35 | 80200 |
| 2026-04-21 | 24.77 | $100.20 | 52400 |
| 2026-04-20 | 25.94 | $99.75 | 32500 |
| 2026-04-17 | 27.02 | $99.90 | 119200 |
| 2026-04-16 | 28.15 | $98.83 | 96900 |
| 2026-04-15 | 29.34 | $99.30 | 66100 |
| 2026-04-14 | 30.80 | $100.00 | 570300 |
| 2026-04-13 | 32.34 | $96.41 | 103400 |
| 2026-04-10 | 32.55 | $97.22 | 69400 |
| 2026-04-09 | 32.98 | $97.11 | 54900 |
| 2026-04-08 | 33.42 | $96.50 | 122500 |
| 2026-04-07 | 33.88 | $95.77 | 102200 |
| 2026-04-06 | 33.78 | $96.70 | 88900 |
| 2026-04-02 | 33.92 | $97.67 | 110600 |
| 2026-04-01 | 34.06 | $95.58 | 104200 |
| 2026-03-31 | 33.51 | $95.74 | 216600 |
| 2026-03-30 | 32.83 | $94.90 | 133200 |
| 2026-03-27 | 32.12 | $95.75 | 96500 |
| 2026-03-26 | 31.57 | $96.61 | 41500 |
| 2026-03-25 | 31.25 | $97.88 | 85600 |
| 2026-03-24 | 31.03 | $97.04 | 75600 |
| 2026-03-23 | 30.41 | $96.20 | 132500 |
| 2026-03-20 | 29.75 | $96.78 | 158300 |
| 2026-03-19 | 29.13 | $97.99 | 93000 |
| 2026-03-18 | 28.66 | $98.58 | 110617 |
| 2026-03-17 | 28.33 | $99.85 | 129700 |
| 2026-03-16 | 28.26 | $100.23 | 133320 |
| 2026-03-13 | 28.29 | $100.29 | 143600 |
| 2026-03-12 | 28.12 | $101.84 | 107300 |
| 2026-03-11 | 28.80 | $102.38 | 66300 |
| 2026-03-10 | 29.52 | $102.74 | 83200 |
| 2026-03-09 | 30.34 | $101.48 | 131000 |
| 2026-03-06 | 30.74 | $100.02 | 161300 |
| 2026-03-05 | 30.75 | $100.56 | 188900 |
| 2026-03-04 | 30.84 | $100.91 | 279300 |
| 2026-03-03 | 30.82 | $100.00 | 141900 |
| 2026-03-02 | 30.79 | $100.93 | 214100 |
| 2026-02-27 | 31.12 | $98.56 | 146100 |
| 2026-02-26 | 31.18 | $100.94 | 37900 |
| 2026-02-25 | 31.73 | $100.99 | 106200 |
| 2026-02-24 | 32.19 | $99.84 | 145200 |
| 2026-02-23 | 32.47 | $100.10 | 92600 |
| 2026-02-20 | 33.01 | $100.96 | 79300 |
| 2026-02-19 | 33.71 | $100.86 | 31600 |
| 2026-02-18 | 34.21 | $100.61 | 94100 |
| 2026-02-17 | 34.75 | $100.29 | 93600 |
| 2026-02-13 | 35.13 | $99.75 | 137600 |
| 2026-02-12 | 35.44 | $98.25 | 93200 |
| 2026-02-11 | 35.03 | $97.80 | 105900 |
| 2026-02-10 | 34.61 | $97.68 | 116000 |
| 2026-02-09 | 34.14 | $98.02 | 193000 |
| 2026-02-06 | 33.47 | $97.76 | 300600 |
| 2026-02-05 | 32.76 | $93.30 | 685900 |
| 2026-02-04 | 31.59 | $97.98 | 275900 |
| 2026-02-03 | 30.96 | $97.40 | 239900 |
| 2026-02-02 | 30.30 | $98.00 | 358600 |
| 2026-01-30 | 29.86 | $100.00 | 490100 |
| 2026-01-29 | 29.39 | $96.50 | 656000 |
| 2026-01-28 | 28.22 | $97.90 | 716000 |
| 2026-01-27 | 27.13 | $100.06 | 497600 |
| 2026-01-26 | 26.42 | $100.00 | 409800 |
| 2026-01-23 | 25.68 | $101.40 | 210400 |
| 2026-01-22 | 25.09 | $101.23 | 333000 |
| 2026-01-21 | 24.48 | $101.69 | 392700 |
| 2026-01-20 | 23.87 | $100.35 | 473000 |
| 2026-01-16 | 23.24 | $104.75 | 210100 |
| 2026-01-15 | 23.44 | $104.38 | 294700 |
| 2026-01-14 | 23.61 | $104.15 | 202400 |
| 2026-01-13 | 23.27 | $104.23 | 181400 |
| 2026-01-12 | 22.92 | $104.29 | 181200 |
| 2026-01-09 | 22.54 | $105.07 | 370900 |
| 2026-01-08 | 22.46 | $105.55 | 103600 |
| 2026-01-07 | 22.20 | $104.31 | 125200 |
| 2026-01-06 | 21.65 | $104.49 | 209200 |
| 2026-01-05 | 21.06 | $104.60 | 218200 |
| 2026-01-02 | 20.54 | $103.54 | 163000 |
| 2025-12-31 | 19.44 | $101.05 | 325800 |
| 2025-12-30 | 18.28 | $103.44 | 81900 |
| 2025-12-29 | 17.41 | $103.50 | 313600 |
| 2025-12-26 | 16.49 | $106.02 | 90600 |
| 2025-12-24 | 16.53 | $106.20 | 53100 |
| 2025-12-23 | 16.48 | $105.50 | 128900 |
| 2025-12-22 | 16.43 | $106.98 | 64200 |
| 2025-12-19 | 16.66 | $107.73 | 91400 |
| 2025-12-18 | 17.13 | $107.78 | 106300 |
| 2025-12-17 | 17.62 | $107.28 | 157500 |
| 2025-12-16 | 18.14 | $107.24 | 83800 |
| 2025-12-15 | 18.46 | $106.45 | 248000 |
| 2025-12-12 | 18.80 | $109.75 | 100400 |
| 2025-12-11 | 19.65 | $110.56 | 132700 |
| 2025-12-10 | 20.55 | $110.37 | 195000 |
| 2025-12-09 | 21.43 | $109.80 | 157400 |
| 2025-12-08 | 22.40 | $110.02 | 152100 |
| 2025-12-05 | 23.42 | $109.06 | 119200 |
| 2025-12-04 | 24.51 | $110.77 | 248000 |
| 2025-12-03 | 25.66 | $108.62 | 152200 |
| 2025-12-02 | 26.93 | $108.90 | 134800 |
| 2025-12-01 | 28.15 | $106.25 | 337100 |
| 2025-11-28 | 29.08 | $108.72 | 331300 |
| 2025-11-26 | 30.06 | $104.80 | 160900 |
| 2025-11-25 | 29.98 | $102.10 | 244200 |
| 2025-11-24 | 29.43 | $102.66 | 509900 |
| 2025-11-21 | 28.84 | $97.73 | 416800 |
| 2025-11-20 | 26.70 | $94.00 | 1.1M |
| 2025-11-19 | 24.51 | $98.00 | 651400 |
| 2025-11-18 | 22.27 | $103.02 | 392900 |
| 2025-11-17 | 20.47 | $99.79 | 584500 |
| 2025-11-14 | 18.58 | $105.58 | 307500 |
| 2025-11-13 | 17.23 | $104.55 | 286500 |
| 2025-11-12 | 15.84 | $107.60 | 117900 |
| 2025-11-11 | 15.30 | $108.84 | 71100 |
| 2025-11-10 | 15.15 | $109.82 | 196900 |
| 2025-11-07 | 15.24 | $109.81 | 178000 |
| 2025-11-06 | 15.35 | $110.00 | 220000 |
| 2025-11-05 | 15.71 | $110.20 | 153900 |
| 2025-11-04 | 16.16 | $109.97 | 282000 |
| 2025-11-03 | 16.64 | $110.75 | 221400 |
| 2025-10-31 | 17.02 | $108.83 | 207700 |
| 2025-10-30 | 17.42 | $109.51 | 207300 |
| 2025-10-29 | 17.46 | $109.85 | 73700 |
| 2025-10-28 | 17.10 | $109.76 | 119400 |
| 2025-10-27 | 16.73 | $111.04 | 114300 |
| 2025-10-24 | 16.67 | $110.21 | 96100 |
| 2025-10-23 | 16.42 | $110.16 | 105800 |
| 2025-10-22 | 16.15 | $110.08 | 57200 |
| 2025-10-21 | 15.97 | $111.14 | 136600 |
| 2025-10-20 | 15.93 | $110.01 | 182100 |
| 2025-10-17 | 15.79 | $109.79 | 254100 |
| 2025-10-16 | 15.28 | $110.20 | 207000 |
| 2025-10-15 | 15.00 | $111.00 | 177700 |
| 2025-10-14 | 14.98 | $111.26 | 222800 |
| 2025-10-13 | 14.64 | $112.11 | 162700 |
| 2025-10-10 | 14.67 | $114.49 | 124800 |
| 2025-10-09 | 15.39 | $115.43 | 68600 |
| 2025-10-08 | 15.90 | $116.00 | 118600 |
| 2025-10-07 | 16.37 | $114.50 | 208400 |
| 2025-10-06 | 16.87 | $116.50 | 231000 |
| 2025-10-03 | 16.80 | $115.99 | 129300 |
| 2025-10-02 | 16.73 | $114.70 | 123800 |
| 2025-10-01 | 17.13 | $114.49 | 137400 |
| 2025-09-30 | 17.81 | $112.00 | 149100 |
| 2025-09-29 | 18.33 | $111.49 | 122800 |
| 2025-09-26 | 18.40 | $109.90 | 79200 |
| 2025-09-25 | 17.88 | $110.03 | 149500 |
| 2025-09-24 | 17.32 | $110.75 | 60300 |
| 2025-09-23 | 17.24 | $110.85 | 73900 |
| 2025-09-22 | 17.17 | $111.01 | 185500 |
| 2025-09-19 | 17.16 | $111.75 | 82100 |
| 2025-09-18 | 17.36 | $111.85 | 189600 |
| 2025-09-17 | 17.56 | $111.86 | 116100 |
| 2025-09-16 | 17.82 | $111.72 | 142000 |
| 2025-09-15 | 18.09 | $111.55 | 129700 |
| 2025-09-12 | 18.37 | $113.43 | 266400 |
| 2025-09-11 | 19.14 | $112.65 | 169200 |
| 2025-09-10 | 19.62 | $112.30 | 172900 |
| 2025-09-09 | 20.12 | $111.69 | 187600 |
| 2025-09-08 | 20.65 | $111.54 | 170200 |
| 2025-09-05 | 20.62 | $111.35 | 132500 |
| 2025-09-04 | 20.58 | $111.13 | 102600 |
| 2025-09-03 | 20.68 | $111.72 | 116200 |
| 2025-09-02 | 20.93 | $111.31 | 138000 |
| 2025-08-29 | 21.19 | $110.71 | 185700 |
| 2025-08-28 | 21.47 | $111.50 | 153500 |
| 2025-08-27 | 21.96 | $111.65 | 200600 |
| 2025-08-26 | 22.35 | $111.03 | 142200 |
| 2025-08-25 | 22.68 | $111.25 | 136200 |
| 2025-08-22 | 23.12 | $111.24 | 436200 |
| 2025-08-21 | 23.57 | $110.90 | 135700 |
| 2025-08-20 | 23.99 | $111.00 | 400000 |
| 2025-08-19 | 24.43 | $111.47 | 236700 |
| 2025-08-18 | 24.89 | $114.25 | 176400 |
| 2025-08-15 | 26.06 | $114.99 | 199500 |
| 2025-08-14 | 27.33 | $116.42 | 155200 |
| 2025-08-13 | 28.41 | $117.08 | 190400 |
| 2025-08-12 | 29.44 | $117.23 | 191500 |
| 2025-08-11 | 30.39 | $117.40 | 170900 |
| 2025-08-08 | 31.37 | $117.81 | 140400 |
| 2025-08-07 | 32.40 | $117.68 | 212100 |
| 2025-08-06 | 33.55 | $116.56 | 157400 |
| 2025-08-05 | 34.77 | $116.55 | 124300 |
| 2025-08-04 | 36.05 | $118.55 | 139300 |
| 2025-08-01 | 37.14 | $117.41 | 343000 |
| 2025-07-31 | 38.30 | $121.20 | 380800 |
| 2025-07-30 | 39.29 | $117.93 | 229100 |
| 2025-07-29 | 40.70 | $115.05 | 215600 |
| 2025-07-28 | 42.37 | $112.88 | 290100 |
| 2025-07-25 | 44.53 | $110.50 | 422300 |
| 2025-07-24 | 46.82 | $112.90 | 315500 |
| 2025-07-23 | 48.97 | $115.91 | 140000 |
| 2025-07-22 | 50.65 | $119.00 | 445300 |
| 2025-07-21 | 52.42 | $119.00 | 114700 |
| 2025-07-18 | 53.52 | $119.14 | 94300 |
| 2025-07-17 | 54.61 | $121.20 | 161500 |
| 2025-07-16 | 55.79 | $118.87 | 175800 |
| 2025-07-15 | 57.25 | $117.00 | 290900 |
| 2025-07-14 | 58.78 | $118.51 | 377200 |
| 2025-07-11 | 59.67 | $122.38 | 414300 |
| 2025-07-10 | 60.09 | $126.48 | 519400 |
| 2025-07-09 | 59.29 | $125.45 | 403700 |
| 2025-07-08 | 58.53 | $122.40 | 357400 |
| 2025-07-07 | 57.81 | $120.25 | 591400 |
| 2025-07-03 | 57.12 | $117.72 | 238300 |
| 2025-07-02 | 56.60 | $114.59 | 721100 |
| 2025-07-01 | 56.08 | $111.37 | 386900 |
| 2025-06-30 | 55.69 | $113.15 | 716200 |
| 2025-06-27 | 55.38 | $105.30 | 228900 |
| 2025-06-26 | 55.64 | $104.50 | 221700 |
| 2025-06-25 | 56.04 | $104.40 | 109200 |
| 2025-06-24 | 56.49 | $104.31 | 111400 |
| 2025-06-23 | 56.97 | $103.78 | 99100 |
| 2025-06-20 | 57.54 | $104.00 | 192000 |
| 2025-06-18 | 58.14 | $103.60 | 284900 |
| 2025-06-17 | 58.78 | $102.91 | 113600 |
| 2025-06-16 | 59.47 | $103.60 | 185900 |
| 2025-06-13 | 60.18 | $103.50 | 230600 |
| 2025-06-12 | 60.98 | $104.68 | 345300 |
| 2025-06-11 | 61.32 | $104.70 | 576300 |
| 2025-06-10 | 61.68 | $105.25 | 266000 |
| 2025-06-09 | 62.01 | $105.25 | 389300 |
| 2025-06-06 | 62.30 | $103.28 | 466700 |
| 2025-06-05 | 62.69 | $100.00 | 845900 |
| 2025-06-04 | 63.10 | $107.10 | 328900 |
| 2025-06-03 | 62.06 | $106.00 | 449500 |
| 2025-06-02 | 60.95 | $104.51 | 368400 |
| 2025-05-30 | 59.85 | $103.59 | 503000 |
| 2025-05-29 | 58.73 | $102.48 | 217200 |
| 2025-05-28 | 57.58 | $101.51 | 279000 |
| 2025-05-27 | 56.37 | $101.42 | 348200 |
| 2025-05-23 | 55.15 | $100.15 | 302800 |
| 2025-05-22 | 53.90 | $99.40 | 340300 |
| 2025-05-21 | 52.58 | $100.65 | 291400 |
| 2025-05-20 | 50.98 | $98.80 | 292700 |
| 2025-05-19 | 49.36 | $98.24 | 284500 |
| 2025-05-16 | 47.66 | $98.00 | 308200 |
| 2025-05-15 | 45.87 | $97.45 | 319000 |
| 2025-05-14 | 44.00 | $97.60 | 281400 |
| 2025-05-13 | 42.03 | $96.98 | 199000 |
| 2025-05-12 | 39.96 | $95.66 | 209900 |
| 2025-05-09 | 37.81 | $93.97 | 195200 |
| 2025-05-08 | 35.58 | $94.30 | 222700 |
| 2025-05-07 | 33.17 | $93.85 | 176500 |
| 2025-05-06 | 30.64 | $93.55 | 178900 |
| 2025-05-05 | 27.99 | $92.89 | 144100 |
| 2025-05-02 | 25.19 | $93.80 | 123900 |
| 2025-05-01 | 22.13 | $92.15 | 137100 |
| 2025-04-30 | 18.93 | $91.65 | 90300 |
| 2025-04-29 | 15.55 | $91.85 | 112400 |
| 2025-04-28 | 12.01 | $91.65 | 47800 |
| 2025-04-25 | 8.28 | $91.40 | 84800 |
| 2025-04-24 | 4.35 | $91.47 | 68000 |
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