Is Roundhill Investments - S&P 500 Target 10 Managed Distribution ETF (TPAY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Roundhill Investments - S&P 500 Target 10 Managed Distribution ETF (TPAY) research center and poll results.
CBOE : TPAY
Roundhill Investments - S&P 500 Target 10 Managed Distribution ETF
$53 USD
-$0.47 (-0.87%)
- Volume
- 2.45K
- Average Volume
- 1.04K
- Market Capitalization
- $14.46M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.91
- Year Low
- $46.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
53.39
2026-07-17
Close Price
$53.00
Vol: 2449
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.46
Average
37.96
Maximum
54.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.39 | $53.00 | 2449 |
| 2026-07-16 | 53.40 | $53.47 | 1300 |
| 2026-07-15 | 53.42 | $53.76 | 1000 |
| 2026-07-14 | 53.43 | $53.53 | 7500 |
| 2026-07-13 | 53.42 | $53.39 | 1000 |
| 2026-07-10 | 53.40 | $53.80 | 950 |
| 2026-07-09 | 53.31 | $53.53 | 533 |
| 2026-07-08 | 53.30 | $53.15 | 2224 |
| 2026-07-07 | 53.32 | $53.71 | 900 |
| 2026-07-06 | 53.30 | $53.96 | 5300 |
| 2026-07-02 | 53.35 | $53.51 | 300 |
| 2026-07-01 | 53.40 | $53.61 | 1200 |
| 2026-06-30 | 53.47 | $53.72 | 335 |
| 2026-06-29 | 53.52 | $53.25 | 339 |
| 2026-06-26 | 53.59 | $52.62 | 431 |
| 2026-06-25 | 53.69 | $52.74 | 3700 |
| 2026-06-24 | 53.77 | $52.73 | 702 |
| 2026-06-23 | 53.85 | $52.92 | 600 |
| 2026-06-22 | 53.90 | $53.55 | 500 |
| 2026-06-18 | 53.90 | $53.82 | 500 |
| 2026-06-17 | 53.89 | $53.20 | 638 |
| 2026-06-16 | 53.88 | $53.88 | 100 |
| 2026-06-15 | 53.86 | $54.07 | 136 |
| 2026-06-12 | 53.83 | $53.21 | 800 |
| 2026-06-11 | 53.87 | $52.95 | 850 |
| 2026-06-10 | 53.91 | $52.15 | 424 |
| 2026-06-09 | 53.99 | $53.28 | 3400 |
| 2026-06-08 | 54.02 | $53.48 | 542 |
| 2026-06-05 | 54.04 | $53.43 | 449 |
| 2026-06-04 | 54.03 | $54.81 | 136 |
| 2026-06-03 | 53.96 | $54.59 | 405 |
| 2026-06-02 | 53.87 | $54.91 | 1238 |
| 2026-06-01 | 53.74 | $54.81 | 400 |
| 2026-05-29 | 53.63 | $54.70 | 1030 |
| 2026-05-28 | 53.52 | $54.61 | 300 |
| 2026-05-27 | 53.38 | $54.29 | 527 |
| 2026-05-26 | 53.26 | $54.28 | 700 |
| 2026-05-22 | 53.15 | $53.92 | 400 |
| 2026-05-21 | 53.06 | $53.70 | 142 |
| 2026-05-20 | 52.95 | $53.58 | 219 |
| 2026-05-19 | 52.87 | $53.01 | 1100 |
| 2026-05-18 | 52.78 | $53.38 | 742 |
| 2026-05-15 | 52.70 | $53.44 | 1000 |
| 2026-05-14 | 52.62 | $54.12 | 4949 |
| 2026-05-13 | 52.47 | $53.70 | 1100 |
| 2026-05-12 | 52.34 | $53.82 | 1200 |
| 2026-05-11 | 52.18 | $53.87 | 1000 |
| 2026-05-08 | 51.99 | $53.74 | 400 |
| 2026-05-07 | 51.78 | $53.29 | 846 |
| 2026-05-06 | 51.60 | $53.53 | 951 |
| 2026-05-05 | 51.38 | $52.74 | 700 |
| 2026-05-04 | 51.17 | $52.32 | 1106 |
| 2026-05-01 | 50.98 | $52.57 | 100 |
| 2026-04-30 | 50.76 | $52.40 | 200 |
| 2026-04-29 | 50.55 | $51.82 | 400 |
| 2026-04-28 | 50.35 | $51.90 | 1300 |
| 2026-04-27 | 50.08 | $52.13 | 1023 |
| 2026-04-24 | 49.81 | $52.05 | 232 |
| 2026-04-23 | 49.58 | $51.66 | 100 |
| 2026-04-22 | 49.41 | $51.85 | 3300 |
| 2026-04-21 | 49.22 | $51.36 | 200 |
| 2026-04-20 | 49.07 | $51.65 | 116 |
| 2026-04-17 | 48.87 | $51.80 | 100 |
| 2026-04-16 | 48.70 | $51.18 | 200 |
| 2026-04-15 | 48.57 | $51.07 | 800 |
| 2026-04-14 | 48.48 | $50.63 | 1900 |
| 2026-04-13 | 48.40 | $50.05 | 2300 |
| 2026-04-10 | 48.33 | $49.59 | 700 |
| 2026-04-09 | 48.30 | $49.62 | 600 |
| 2026-04-08 | 48.29 | $49.27 | 426 |
| 2026-04-07 | 48.33 | $48.46 | 2538 |
| 2026-04-06 | 48.42 | $48.44 | 509 |
| 2026-04-02 | 48.48 | $48.23 | 229 |
| 2026-04-01 | 48.59 | $48.21 | 100 |
| 2026-03-31 | 48.71 | $47.82 | 200 |
| 2026-03-30 | 48.84 | $46.50 | 3500 |
| 2026-03-27 | 49.05 | $46.68 | 545 |
| 2026-03-26 | 49.25 | $47.47 | 546 |
| 2026-03-25 | 49.43 | $48.31 | 3000 |
| 2026-03-24 | 49.58 | $48.05 | 3400 |
| 2026-03-23 | 49.72 | $48.30 | 800 |
| 2026-03-20 | 49.83 | $47.71 | 700 |
| 2026-03-19 | 49.99 | $48.44 | 800 |
| 2026-03-18 | 50.10 | $48.56 | 1400 |
| 2026-03-17 | 50.22 | $49.24 | 548 |
| 2026-03-16 | 49.01 | $49.10 | 1727 |
| 2026-03-13 | 47.81 | $48.60 | 1948 |
| 2026-03-12 | 46.64 | $48.89 | 1200 |
| 2026-03-11 | 45.46 | $49.61 | 348 |
| 2026-03-10 | 44.23 | $50.03 | 1502 |
| 2026-03-09 | 42.99 | $50.13 | 7017 |
| 2026-03-06 | 41.74 | $49.73 | 529 |
| 2026-03-05 | 40.53 | $50.37 | 2700 |
| 2026-03-04 | 39.28 | $50.73 | 6261 |
| 2026-03-03 | 38.04 | $50.26 | 324 |
| 2026-03-02 | 36.85 | $50.82 | 1367 |
| 2026-02-27 | 35.61 | $50.74 | 420 |
| 2026-02-26 | 34.41 | $50.99 | 500 |
| 2026-02-25 | 33.14 | $51.31 | 3400 |
| 2026-02-24 | 31.77 | $50.88 | 100 |
| 2026-02-23 | 30.46 | $50.43 | 146 |
| 2026-02-20 | 29.16 | $51.00 | 104 |
| 2026-02-19 | 27.82 | $50.64 | 634 |
| 2026-02-18 | 26.47 | $50.84 | 1900 |
| 2022-11-30 | 25.17 | $25.15 | — |
| 2022-11-29 | 25.22 | $25.15 | — |
| 2022-11-28 | 25.26 | $25.15 | 9834 |
| 2022-11-25 | 25.32 | $25.18 | 25 |
| 2022-11-23 | 25.35 | $25.17 | 97 |
| 2022-11-22 | 25.39 | $25.13 | 256 |
| 2022-11-21 | 25.41 | $25.18 | 539 |
| 2022-11-18 | 25.39 | $25.54 | 949 |
| 2022-11-17 | 25.35 | $25.39 | 31 |
| 2022-11-16 | 25.29 | $25.82 | 606 |
| 2022-11-15 | 25.22 | $26.44 | 301 |
| 2022-11-14 | 25.14 | $26.12 | 173 |
| 2022-11-11 | 25.07 | $26.61 | 528 |
| 2022-11-10 | 24.93 | $25.69 | 155 |
| 2022-11-09 | 24.85 | $23.83 | 30 |
| 2022-11-08 | 24.85 | $24.70 | 583 |
| 2022-11-07 | 24.80 | $24.48 | 348 |
| 2022-11-04 | 24.79 | $24.12 | 245 |
| 2022-11-03 | 24.82 | $23.79 | 1066 |
| 2022-11-02 | 24.90 | $24.85 | 132 |
| 2022-11-01 | 24.94 | $26.02 | 15 |
| 2022-10-31 | 24.93 | $25.96 | 239 |
| 2022-10-28 | 24.86 | $26.32 | 19 |
| 2022-10-27 | 24.74 | $25.89 | 344 |
| 2022-10-26 | 24.66 | $25.89 | 73 |
| 2022-10-25 | 24.60 | $25.59 | 15 |
| 2022-10-24 | 24.52 | $24.83 | 273 |
| 2022-10-21 | 24.48 | $24.61 | 105 |
| 2022-10-20 | 24.46 | $24.30 | 212 |
| 2022-10-19 | 24.50 | $24.36 | 101 |
| 2022-10-18 | 24.57 | $24.90 | 2546 |
| 2022-10-17 | 24.62 | $24.64 | 12 |
| 2022-10-14 | 24.71 | $23.78 | 40 |
| 2022-10-13 | 24.84 | $24.14 | 216 |
| 2022-10-12 | 24.98 | $23.84 | 854 |
| 2022-10-11 | 25.15 | $23.79 | 822 |
| 2022-10-10 | 25.32 | $24.20 | 234 |
| 2022-10-07 | 25.53 | $24.68 | 2902 |
| 2022-10-06 | 25.70 | $25.42 | 9 |
| 2022-10-05 | 25.78 | $25.74 | 291 |
| 2022-10-04 | 25.84 | $25.80 | 774 |
| 2022-10-03 | 25.87 | $24.50 | 1050 |
| 2022-09-30 | 25.97 | $23.99 | 14 |
| 2022-09-29 | 26.11 | $24.22 | 11 |
| 2022-09-28 | 26.25 | $24.71 | 17 |
| 2022-09-27 | 26.37 | $23.99 | 81 |
| 2022-09-26 | 26.53 | $23.94 | 1886 |
| 2022-09-23 | 26.71 | $24.32 | 18188 |
| 2022-09-22 | 26.91 | $25.07 | 33 |
| 2022-09-21 | 27.08 | $25.68 | 276 |
| 2022-09-20 | 27.19 | $26.00 | 10 |
| 2022-09-19 | 27.29 | $26.42 | 164 |
| 2022-09-16 | 27.42 | $26.35 | 403 |
| 2022-09-15 | 27.59 | $26.99 | 35 |
| 2022-09-14 | 27.73 | $27.19 | 101 |
| 2022-09-13 | 27.88 | $27.18 | 1 |
| 2022-09-12 | 28.04 | $28.35 | 903 |
| 2022-09-09 | 28.14 | $28.09 | 86 |
| 2022-09-08 | 28.23 | $26.99 | 1155 |
| 2022-09-07 | 28.39 | $27.02 | 168 |
| 2022-09-06 | 28.50 | $26.45 | 387 |
| 2022-09-02 | 28.66 | $26.36 | 910 |
| 2022-09-01 | 28.82 | $26.82 | 176 |
| 2022-08-31 | 28.96 | $27.10 | 12 |
| 2022-08-30 | 29.09 | $27.05 | 3921 |
| 2022-08-29 | 29.19 | $27.27 | 454 |
| 2022-08-26 | 29.26 | $27.47 | 196 |
| 2022-08-25 | 29.31 | $28.44 | 1987 |
| 2022-08-24 | 29.31 | $28.29 | 1192 |
| 2022-08-23 | 29.30 | $28.00 | 1 |
| 2022-08-22 | 29.25 | $28.04 | 135 |
| 2022-08-19 | 29.22 | $28.92 | 244 |
| 2022-08-18 | 29.15 | $29.74 | 1406 |
| 2022-08-17 | 29.06 | $29.78 | 210 |
| 2022-08-16 | 28.96 | $30.18 | 3087 |
| 2022-08-15 | 28.81 | $30.43 | 1988 |
| 2022-08-12 | 28.61 | $30.31 | 503 |
| 2022-08-11 | 28.39 | $29.89 | 2714 |
| 2022-08-10 | 28.16 | $30.15 | 1039 |
| 2022-08-09 | 27.94 | $29.30 | 3525 |
| 2022-08-08 | 27.77 | $29.70 | 255 |
| 2022-08-05 | 27.57 | $29.51 | 163 |
| 2022-08-04 | 27.42 | $29.66 | 25 |
| 2022-08-03 | 27.26 | $29.75 | 441 |
| 2022-08-02 | 27.07 | $28.87 | 1467 |
| 2022-08-01 | 26.91 | $28.74 | 196 |
| 2022-07-29 | 26.76 | $28.51 | 2202 |
| 2022-07-28 | 26.60 | $28.31 | 14 |
| 2022-07-27 | 26.47 | $28.12 | 297 |
| 2022-07-26 | 26.37 | $27.00 | 108 |
| 2022-07-25 | 26.36 | $27.56 | 26 |
| 2022-07-22 | 26.34 | $27.50 | 46 |
| 2022-07-21 | 26.26 | $27.97 | 37 |
| 2022-07-20 | 26.14 | $27.79 | 267 |
| 2022-07-19 | 26.02 | $27.18 | 84 |
| 2022-07-18 | 25.92 | $26.41 | 865 |
| 2022-07-15 | 25.82 | $25.89 | 3134 |
| 2022-07-14 | 25.82 | $25.32 | 267 |
| 2022-07-13 | 25.81 | $25.61 | 4188 |
| 2022-07-12 | 25.80 | $25.90 | 7895 |
| 2022-07-11 | 25.85 | $25.74 | 2369 |
| 2022-07-08 | 25.98 | $26.47 | 6214 |
| 2022-07-07 | 26.13 | $26.50 | 408 |
| 2022-07-06 | 26.29 | $26.04 | 4167 |
| 2022-07-05 | 26.46 | $25.66 | 5520 |
| 2022-07-01 | 26.65 | $25.71 | 694 |
| 2022-06-30 | 26.86 | $25.30 | 703 |
| 2022-06-29 | 27.04 | $25.76 | 2305 |
| 2022-06-28 | 27.24 | $26.05 | 168 |
| 2022-06-27 | 27.43 | $26.82 | 63 |
| 2022-06-24 | 27.55 | $27.16 | 868 |
| 2022-06-23 | 27.61 | $25.94 | 28 |
| 2022-06-22 | 27.69 | $25.58 | 576 |
| 2022-06-21 | 27.84 | $25.45 | 1136 |
| 2022-06-17 | 27.96 | $25.10 | 371 |
| 2022-06-16 | 28.10 | $24.44 | 204 |
| 2022-06-15 | 28.24 | $25.78 | 869 |
| 2022-06-14 | 28.36 | $25.24 | 411 |
| 2022-06-13 | 28.46 | $25.33 | 5471 |
| 2022-06-10 | 28.58 | $27.01 | 732 |
| 2022-06-09 | 28.55 | $28.23 | 1708 |
| 2022-06-08 | 28.45 | $29.47 | 292 |
| 2022-06-07 | 28.32 | $29.75 | 381 |
| 2022-06-06 | 28.18 | $29.49 | 508 |
| 2022-06-03 | 28.12 | $29.36 | 237 |
| 2022-06-02 | 28.10 | $29.88 | 4 |
| 2022-06-01 | 28.14 | $29.05 | 304 |
| 2022-05-31 | 28.18 | $29.62 | 458 |
| 2022-05-27 | 28.19 | $29.97 | 266 |
| 2022-05-26 | 28.18 | $29.18 | 721 |
| 2022-05-25 | 28.28 | $28.30 | 369 |
| 2022-05-24 | 28.35 | $27.60 | 1906 |
| 2022-05-23 | 28.45 | $28.51 | 343 |
| 2022-05-20 | 28.56 | $27.89 | 346 |
| 2022-05-19 | 28.68 | $27.90 | 27074 |
| 2022-05-18 | 28.86 | $27.32 | 463 |
| 2022-05-17 | 29.09 | $28.05 | 674 |
| 2022-05-16 | 29.31 | $27.31 | 184 |
| 2022-05-13 | 29.54 | $27.77 | 1427 |
| 2022-05-12 | 29.74 | $26.33 | 277 |
| 2022-05-11 | 30.03 | $26.26 | 800 |
| 2022-05-10 | 30.29 | $26.82 | 1856 |
| 2022-05-09 | 30.54 | $26.94 | 6497 |
| 2022-05-06 | 30.80 | $28.30 | 1210 |
| 2022-05-05 | 31.01 | $29.06 | 1532 |
| 2022-05-04 | 31.18 | $30.51 | 268 |
| 2022-05-03 | 31.34 | $29.94 | 18358 |
| 2022-05-02 | 31.57 | $29.89 | 2577 |
| 2022-04-29 | 31.76 | $29.80 | 1247 |
| 2022-04-28 | 31.95 | $31.10 | 1972 |
| 2022-04-27 | 32.09 | $29.74 | 14629 |
| 2022-04-26 | 32.34 | $29.63 | 1504 |
| 2022-04-25 | 32.51 | $30.60 | 1402 |
| 2022-04-22 | 32.63 | $30.38 | 278 |
| 2022-04-21 | 32.78 | $31.36 | 1245 |
| 2022-04-20 | 32.87 | $32.01 | 3820 |
| 2022-04-19 | 32.96 | $32.51 | 2300 |
| 2022-04-18 | 32.98 | $31.74 | 788 |
| 2022-04-14 | 33.06 | $31.81 | 12852 |
| 2022-04-13 | 33.08 | $32.10 | 819 |
| 2022-04-12 | 33.05 | $31.63 | 263 |
| 2022-04-11 | 32.97 | $31.75 | 404 |
| 2022-04-08 | 32.86 | $32.11 | 225 |
| 2022-04-07 | 32.75 | $32.42 | 1131 |
| 2022-04-06 | 32.65 | $32.64 | 2525 |
| 2022-04-05 | 32.55 | $33.70 | 3140 |
| 2022-04-04 | 32.34 | $34.37 | 1209 |
| 2022-04-01 | 32.08 | $33.71 | 334 |
| 2022-03-31 | 31.92 | $33.59 | 3146 |
| 2022-03-30 | 31.83 | $34.02 | 26 |
| 2022-03-29 | 31.76 | $34.68 | 1094 |
| 2022-03-28 | 31.63 | $33.03 | 1975 |
| 2022-03-25 | 31.64 | $33.09 | 766 |
| 2022-03-24 | 31.65 | $33.36 | 281 |
| 2022-03-23 | 31.60 | $33.12 | 1860 |
| 2022-03-22 | 31.54 | $33.73 | 2142 |
| 2022-03-21 | 31.49 | $32.95 | 3606 |
| 2022-03-18 | 31.48 | $33.32 | 441 |
| 2022-03-17 | 31.48 | $32.21 | 984 |
| 2022-03-16 | 31.60 | $31.56 | 2687 |
| 2022-03-15 | 31.75 | $30.09 | 4723 |
| 2022-03-14 | 31.96 | $29.58 | 101 |
| 2022-03-11 | 32.19 | $29.79 | 268 |
| 2022-03-10 | 32.44 | $30.46 | 529 |
| 2022-03-09 | 32.69 | $30.68 | 431 |
| 2022-03-08 | 32.86 | $29.46 | 1872 |
| 2022-03-07 | 33.08 | $29.15 | 2127 |
| 2022-03-04 | 33.34 | $30.53 | 2495 |
| 2022-03-03 | 33.50 | $31.76 | 929 |
| 2022-03-02 | 33.66 | $32.68 | 23 |
| 2022-03-01 | 33.83 | $32.08 | 1401 |
| 2022-02-28 | 34.00 | $33.28 | 986 |
| 2022-02-25 | 34.05 | $33.27 | 401 |
| 2022-02-24 | 34.03 | $32.37 | 1777 |
| 2022-02-23 | 34.09 | $31.93 | 3354 |
| 2022-02-22 | 34.16 | $32.58 | 14083 |
| 2022-02-18 | 34.22 | $32.80 | 134 |
| 2022-02-17 | 34.28 | $33.28 | 585 |
| 2022-02-16 | 34.36 | $34.57 | 589 |
| 2022-02-15 | 34.39 | $34.70 | 114 |
| 2022-02-14 | 34.42 | $34.27 | 477 |
| 2022-02-11 | 34.52 | $34.22 | 742 |
| 2022-02-10 | 34.66 | $34.80 | 3834 |
| 2022-02-09 | 34.79 | $35.46 | 959 |
| 2022-02-08 | 34.90 | $34.01 | 946 |
| 2022-02-07 | 35.02 | $33.93 | 6998 |
| 2022-02-04 | 35.19 | $34.18 | 2666 |
| 2022-02-03 | 35.36 | $33.73 | 3972 |
| 2022-02-02 | 35.55 | $35.11 | 5373 |
| 2022-02-01 | 35.71 | $36.12 | 1391 |
| 2022-01-31 | 35.82 | $35.33 | 2619 |
| 2022-01-28 | 35.94 | $34.31 | 854 |
| 2022-01-27 | 36.12 | $32.97 | 758 |
| 2022-01-26 | 36.35 | $33.40 | 5560 |
| 2022-01-25 | 36.56 | $33.33 | 5071 |
| 2022-01-24 | 36.80 | $33.83 | 6370 |
| 2022-01-21 | 37.00 | $34.03 | 3184 |
| 2022-01-20 | 37.18 | $34.97 | 460 |
| 2022-01-19 | 37.29 | $35.17 | 1131 |
| 2022-01-18 | 37.32 | $35.31 | 2779 |
| 2022-01-14 | 37.39 | $36.23 | 1173 |
| 2022-01-13 | 37.42 | $36.96 | 513 |
| 2022-01-12 | 37.44 | $37.44 | 3874 |
| 2022-01-11 | 37.41 | $37.62 | 4066 |
| 2022-01-10 | 37.41 | $36.35 | 4588 |
| 2022-01-07 | 37.49 | $37.45 | 821 |
| 2022-01-06 | 37.53 | $37.56 | 421 |
| 2022-01-05 | 37.60 | $37.45 | 752 |
| 2022-01-04 | 37.65 | $38.32 | 1722 |
| 2022-01-03 | 37.60 | $38.45 | 219 |
| 2021-12-31 | 37.49 | $37.63 | 1849 |
| 2021-12-30 | 37.50 | $37.97 | 10131 |
| 2021-12-29 | 37.45 | $37.55 | 4686 |
| 2021-12-28 | 37.47 | $37.67 | 5122 |
| 2021-12-27 | 37.52 | $37.97 | 10814 |
| 2021-12-23 | 37.59 | $37.85 | 9380 |
| 2021-12-22 | 37.69 | $37.59 | 4627 |
| 2021-12-21 | 37.78 | $37.35 | 14200 |
| 2021-12-20 | 37.88 | $35.75 | 2176 |
| 2021-12-17 | 38.13 | $36.58 | 2413 |
| 2021-12-16 | 38.37 | $36.91 | 2107 |
| 2021-12-15 | 38.63 | $37.31 | 3035 |
| 2021-12-14 | 38.92 | $36.92 | 693 |
| 2021-12-13 | 39.23 | $37.57 | 2203 |
| 2021-12-10 | 39.50 | $37.94 | 1045 |
| 2021-12-09 | 39.73 | $38.30 | 2570 |
| 2021-12-08 | 39.93 | $38.88 | 199 |
| 2021-12-07 | 40.15 | $38.46 | 2709 |
| 2021-12-06 | 40.42 | $37.36 | 3980 |
| 2021-12-03 | 40.74 | $36.27 | 2842 |
| 2021-12-02 | 41.10 | $37.72 | 2611 |
| 2021-12-01 | 41.38 | $36.96 | 1932 |
| 2021-11-30 | 41.69 | $37.99 | 1094 |
| 2021-11-29 | 41.97 | $38.70 | 2883 |
| 2021-11-26 | 42.23 | $39.32 | 2806 |
| 2021-11-24 | 42.47 | $39.93 | 5265 |
| 2021-11-23 | 42.68 | $39.43 | 2616 |
| 2021-11-22 | 43.04 | $39.38 | 1760 |
| 2021-11-19 | 43.41 | $40.73 | 2199 |
| 2021-11-18 | 43.70 | $41.31 | 1484 |
| 2021-11-17 | 43.97 | $42.08 | 771 |
| 2021-11-16 | 44.20 | $43.19 | 444 |
| 2021-11-15 | 44.39 | $43.05 | 1098 |
| 2021-11-12 | 44.57 | $42.91 | 556 |
| 2021-11-11 | 44.73 | $42.61 | 827 |
| 2021-11-10 | 44.88 | $42.43 | 1659 |
| 2021-11-09 | 44.98 | $43.20 | 6008 |
| 2021-11-08 | 45.03 | $43.83 | 5231 |
| 2021-11-05 | 45.03 | $43.72 | 342 |
| 2021-11-04 | 45.09 | $43.51 | 3535 |
| 2021-11-03 | 45.19 | $43.38 | 1413 |
| 2021-11-02 | 45.27 | $43.05 | 1386 |
| 2021-11-01 | 45.33 | $43.69 | 2679 |
| 2021-10-29 | 45.32 | $43.78 | 2767 |
| 2021-10-28 | 45.39 | $44.11 | 507 |
| 2021-10-27 | 45.40 | $44.29 | 1002 |
| 2021-10-26 | 45.42 | $46.49 | 2610 |
| 2021-10-25 | 45.34 | $46.86 | 1483 |
| 2021-10-22 | 45.32 | $46.57 | 3698 |
| 2021-10-21 | 45.32 | $46.67 | 872 |
| 2021-10-20 | 45.33 | $46.74 | 154 |
| 2021-10-19 | 45.28 | $46.93 | 582 |
| 2021-10-18 | 45.18 | $46.57 | 802 |
| 2021-10-15 | 45.10 | $46.25 | 3209 |
| 2021-10-14 | 45.09 | $45.53 | 934 |
| 2021-10-13 | 45.13 | $44.51 | 244 |
| 2021-10-12 | 45.20 | $44.12 | 2540 |
| 2021-10-11 | 45.27 | $43.79 | 995 |
| 2021-10-08 | 45.38 | $45.08 | 3623 |
| 2021-10-07 | 45.44 | $45.51 | 196 |
| 2021-10-06 | 45.49 | $44.85 | 16 |
| 2021-10-05 | 45.58 | $44.19 | 247 |
| 2021-10-04 | 45.71 | $43.62 | 2453 |
| 2021-10-01 | 45.89 | $45.10 | 735 |
| 2021-09-30 | 45.99 | $44.27 | 4425 |
| 2021-09-29 | 46.16 | $44.71 | 363 |
| 2021-09-28 | 46.30 | $44.89 | 4002 |
| 2021-09-27 | 46.44 | $46.46 | 174 |
| 2021-09-24 | 46.49 | $46.58 | 1454 |
| 2021-09-23 | 46.50 | $46.86 | 4457 |
| 2021-09-22 | 46.53 | $45.77 | 331 |
| 2021-09-21 | 46.61 | $44.98 | 693 |
| 2021-09-20 | 46.71 | $44.96 | 2232 |
| 2021-09-17 | 46.77 | $46.05 | 141 |
| 2021-09-16 | 46.75 | $46.24 | 1375 |
| 2021-09-15 | 46.74 | $45.95 | 258 |
| 2021-09-14 | 46.74 | $45.61 | 99 |
| 2021-09-13 | 46.79 | $46.02 | 538 |
| 2021-09-10 | 46.83 | $46.23 | 343 |
| 2021-09-09 | 46.86 | $46.58 | 359 |
| 2021-09-08 | 46.88 | $46.46 | 1307 |
| 2021-09-07 | 46.91 | $46.95 | 228 |
| 2021-09-03 | 46.92 | $47.16 | 341 |
| 2021-09-02 | 46.93 | $47.11 | 612 |
| 2021-09-01 | 46.94 | $47.64 | 479 |
| 2021-08-31 | 46.88 | $47.63 | 752 |
| 2021-08-30 | 46.84 | $47.63 | 1139 |
| 2021-08-27 | 46.81 | $47.47 | 445 |
| 2021-08-26 | 46.78 | $46.69 | 171 |
| 2021-08-25 | 46.83 | $47.43 | 456 |
| 2021-08-24 | 46.82 | $47.36 | 1884 |
| 2021-08-23 | 46.81 | $47.10 | 1020 |
| 2021-08-20 | 46.84 | $46.14 | 2319 |
| 2021-08-19 | 46.92 | $45.72 | 89 |
| 2021-08-18 | 47.00 | $45.88 | 100 |
| 2021-08-17 | 47.07 | $46.09 | 165 |
| 2021-08-16 | 47.09 | $46.49 | 469 |
| 2021-08-13 | 47.02 | $46.91 | 122 |
| 2021-08-12 | 46.99 | $46.83 | 1103 |
| 2021-08-11 | 46.98 | $46.96 | 2076 |
| 2021-08-10 | 46.98 | $47.09 | 241 |
| 2021-08-09 | 46.97 | $47.14 | 590 |
| 2021-08-06 | 46.98 | $47.33 | 647 |
| 2021-08-05 | 46.97 | $47.18 | 2163 |
| 2021-08-04 | 46.94 | $46.49 | 1621 |
| 2021-08-03 | 46.99 | $46.78 | 302 |
| 2021-08-02 | 47.01 | $47.07 | 2046 |
| 2021-07-30 | 47.02 | $46.94 | 487 |
| 2021-07-29 | 47.02 | $47.62 | 497 |
| 2021-07-28 | 46.98 | $47.26 | 280 |
| 2021-07-27 | 46.96 | $47.11 | 1007 |
| 2021-07-26 | 46.96 | $47.66 | 2000 |
| 2021-07-23 | 46.96 | $47.82 | 1098 |
| 2021-07-22 | 46.95 | $47.35 | 59 |
| 2021-07-21 | 46.92 | $47.22 | 1073 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
53.45
2026-07-17
Close Price
$53.00
Vol: 2449
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.75
Average
37.96
Maximum
53.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.45 | $53.00 | 2449 |
| 2026-07-16 | 53.50 | $53.47 | 1300 |
| 2026-07-15 | 53.50 | $53.76 | 1000 |
| 2026-07-14 | 53.47 | $53.53 | 7500 |
| 2026-07-13 | 53.47 | $53.39 | 1000 |
| 2026-07-10 | 53.48 | $53.80 | 950 |
| 2026-07-09 | 53.44 | $53.53 | 533 |
| 2026-07-08 | 53.43 | $53.15 | 2224 |
| 2026-07-07 | 53.46 | $53.71 | 900 |
| 2026-07-06 | 53.44 | $53.96 | 5300 |
| 2026-07-02 | 53.38 | $53.51 | 300 |
| 2026-07-01 | 53.37 | $53.61 | 1200 |
| 2026-06-30 | 53.34 | $53.72 | 335 |
| 2026-06-29 | 53.30 | $53.25 | 339 |
| 2026-06-26 | 53.31 | $52.62 | 431 |
| 2026-06-25 | 53.38 | $52.74 | 3700 |
| 2026-06-24 | 53.45 | $52.73 | 702 |
| 2026-06-23 | 53.52 | $52.92 | 600 |
| 2026-06-22 | 53.59 | $53.55 | 500 |
| 2026-06-18 | 53.59 | $53.82 | 500 |
| 2026-06-17 | 53.57 | $53.20 | 638 |
| 2026-06-16 | 53.60 | $53.88 | 100 |
| 2026-06-15 | 53.58 | $54.07 | 136 |
| 2026-06-12 | 53.52 | $53.21 | 800 |
| 2026-06-11 | 53.56 | $52.95 | 850 |
| 2026-06-10 | 53.62 | $52.15 | 424 |
| 2026-06-09 | 53.77 | $53.28 | 3400 |
| 2026-06-08 | 53.83 | $53.48 | 542 |
| 2026-06-05 | 53.86 | $53.43 | 449 |
| 2026-06-04 | 53.91 | $54.81 | 136 |
| 2026-06-03 | 53.81 | $54.59 | 405 |
| 2026-06-02 | 53.73 | $54.91 | 1238 |
| 2026-06-01 | 53.61 | $54.81 | 400 |
| 2026-05-29 | 53.48 | $54.70 | 1030 |
| 2026-05-28 | 53.35 | $54.61 | 300 |
| 2026-05-27 | 53.22 | $54.29 | 527 |
| 2026-05-26 | 53.11 | $54.28 | 700 |
| 2026-05-22 | 52.99 | $53.92 | 400 |
| 2026-05-21 | 52.89 | $53.70 | 142 |
| 2026-05-20 | 52.80 | $53.58 | 219 |
| 2026-05-19 | 52.72 | $53.01 | 1100 |
| 2026-05-18 | 52.69 | $53.38 | 742 |
| 2026-05-15 | 52.62 | $53.44 | 1000 |
| 2026-05-14 | 52.53 | $54.12 | 4949 |
| 2026-05-13 | 52.36 | $53.70 | 1100 |
| 2026-05-12 | 52.22 | $53.82 | 1200 |
| 2026-05-11 | 52.05 | $53.87 | 1000 |
| 2026-05-08 | 51.86 | $53.74 | 400 |
| 2026-05-07 | 51.67 | $53.29 | 846 |
| 2026-05-06 | 51.50 | $53.53 | 951 |
| 2026-05-05 | 51.28 | $52.74 | 700 |
| 2026-05-04 | 51.13 | $52.32 | 1106 |
| 2026-05-01 | 51.00 | $52.57 | 100 |
| 2026-04-30 | 50.84 | $52.40 | 200 |
| 2026-04-29 | 50.67 | $51.82 | 400 |
| 2026-04-28 | 50.55 | $51.90 | 1300 |
| 2026-04-27 | 50.41 | $52.13 | 1023 |
| 2026-04-24 | 50.23 | $52.05 | 232 |
| 2026-04-23 | 50.04 | $51.66 | 100 |
| 2026-04-22 | 49.87 | $51.85 | 3300 |
| 2026-04-21 | 49.66 | $51.36 | 200 |
| 2026-04-20 | 49.48 | $51.65 | 116 |
| 2026-04-17 | 49.25 | $51.80 | 100 |
| 2026-04-16 | 48.98 | $51.18 | 200 |
| 2026-04-15 | 48.75 | $51.07 | 800 |
| 2026-04-14 | 48.50 | $50.63 | 1900 |
| 2026-04-13 | 48.28 | $50.05 | 2300 |
| 2026-04-10 | 48.09 | $49.59 | 700 |
| 2026-04-09 | 47.94 | $49.62 | 600 |
| 2026-04-08 | 47.76 | $49.27 | 426 |
| 2026-04-07 | 47.60 | $48.46 | 2538 |
| 2026-04-06 | 47.51 | $48.44 | 509 |
| 2026-04-02 | 47.41 | $48.23 | 229 |
| 2026-04-01 | 47.33 | $48.21 | 100 |
| 2026-03-31 | 47.23 | $47.82 | 200 |
| 2026-03-30 | 47.17 | $46.50 | 3500 |
| 2026-03-27 | 47.24 | $46.68 | 545 |
| 2026-03-26 | 47.30 | $47.47 | 546 |
| 2026-03-25 | 47.28 | $48.31 | 3000 |
| 2026-03-24 | 47.17 | $48.05 | 3400 |
| 2026-03-23 | 47.08 | $48.30 | 800 |
| 2026-03-20 | 46.95 | $47.71 | 700 |
| 2026-03-19 | 46.87 | $48.44 | 800 |
| 2026-03-18 | 46.71 | $48.56 | 1400 |
| 2026-03-17 | 46.51 | $49.24 | 548 |
| 2026-03-16 | 46.23 | $49.10 | 1727 |
| 2026-03-13 | 45.93 | $48.60 | 1948 |
| 2026-03-12 | 45.64 | $48.89 | 1200 |
| 2026-03-11 | 45.30 | $49.61 | 348 |
| 2026-03-10 | 44.85 | $50.03 | 1502 |
| 2026-03-09 | 44.30 | $50.13 | 7017 |
| 2026-03-06 | 43.69 | $49.73 | 529 |
| 2026-03-05 | 43.05 | $50.37 | 2700 |
| 2026-03-04 | 42.28 | $50.73 | 6261 |
| 2026-03-03 | 41.39 | $50.26 | 324 |
| 2026-03-02 | 40.46 | $50.82 | 1367 |
| 2026-02-27 | 39.37 | $50.74 | 420 |
| 2026-02-26 | 38.17 | $50.99 | 500 |
| 2026-02-25 | 36.83 | $51.31 | 3400 |
| 2026-02-24 | 35.30 | $50.88 | 100 |
| 2026-02-23 | 33.66 | $50.43 | 146 |
| 2026-02-20 | 31.90 | $51.00 | 104 |
| 2026-02-19 | 29.88 | $50.64 | 634 |
| 2026-02-18 | 27.70 | $50.84 | 1900 |
| 2022-11-30 | 25.26 | $25.15 | — |
| 2022-11-29 | 25.28 | $25.15 | — |
| 2022-11-28 | 25.29 | $25.15 | 9834 |
| 2022-11-25 | 25.30 | $25.18 | 25 |
| 2022-11-23 | 25.32 | $25.17 | 97 |
| 2022-11-22 | 25.33 | $25.13 | 256 |
| 2022-11-21 | 25.35 | $25.18 | 539 |
| 2022-11-18 | 25.37 | $25.54 | 949 |
| 2022-11-17 | 25.35 | $25.39 | 31 |
| 2022-11-16 | 25.35 | $25.82 | 606 |
| 2022-11-15 | 25.30 | $26.44 | 301 |
| 2022-11-14 | 25.18 | $26.12 | 173 |
| 2022-11-11 | 25.08 | $26.61 | 528 |
| 2022-11-10 | 24.92 | $25.69 | 155 |
| 2022-11-09 | 24.84 | $23.83 | 30 |
| 2022-11-08 | 24.95 | $24.70 | 583 |
| 2022-11-07 | 24.97 | $24.48 | 348 |
| 2022-11-04 | 25.03 | $24.12 | 245 |
| 2022-11-03 | 25.12 | $23.79 | 1066 |
| 2022-11-02 | 25.26 | $24.85 | 132 |
| 2022-11-01 | 25.31 | $26.02 | 15 |
| 2022-10-31 | 25.23 | $25.96 | 239 |
| 2022-10-28 | 25.15 | $26.32 | 19 |
| 2022-10-27 | 25.03 | $25.89 | 344 |
| 2022-10-26 | 24.94 | $25.89 | 73 |
| 2022-10-25 | 24.84 | $25.59 | 15 |
| 2022-10-24 | 24.76 | $24.83 | 273 |
| 2022-10-21 | 24.75 | $24.61 | 105 |
| 2022-10-20 | 24.77 | $24.30 | 212 |
| 2022-10-19 | 24.82 | $24.36 | 101 |
| 2022-10-18 | 24.87 | $24.90 | 2546 |
| 2022-10-17 | 24.86 | $24.64 | 12 |
| 2022-10-14 | 24.89 | $23.78 | 40 |
| 2022-10-13 | 25.00 | $24.14 | 216 |
| 2022-10-12 | 25.09 | $23.84 | 854 |
| 2022-10-11 | 25.23 | $23.79 | 822 |
| 2022-10-10 | 25.38 | $24.20 | 234 |
| 2022-10-07 | 25.50 | $24.68 | 2902 |
| 2022-10-06 | 25.59 | $25.42 | 9 |
| 2022-10-05 | 25.61 | $25.74 | 291 |
| 2022-10-04 | 25.59 | $25.80 | 774 |
| 2022-10-03 | 25.57 | $24.50 | 1050 |
| 2022-09-30 | 25.68 | $23.99 | 14 |
| 2022-09-29 | 25.86 | $24.22 | 11 |
| 2022-09-28 | 26.04 | $24.71 | 17 |
| 2022-09-27 | 26.18 | $23.99 | 81 |
| 2022-09-26 | 26.41 | $23.94 | 1886 |
| 2022-09-23 | 26.67 | $24.32 | 18188 |
| 2022-09-22 | 26.91 | $25.07 | 33 |
| 2022-09-21 | 27.11 | $25.68 | 276 |
| 2022-09-20 | 27.26 | $26.00 | 10 |
| 2022-09-19 | 27.39 | $26.42 | 164 |
| 2022-09-16 | 27.49 | $26.35 | 403 |
| 2022-09-15 | 27.61 | $26.99 | 35 |
| 2022-09-14 | 27.68 | $27.19 | 101 |
| 2022-09-13 | 27.73 | $27.18 | 1 |
| 2022-09-12 | 27.79 | $28.35 | 903 |
| 2022-09-09 | 27.73 | $28.09 | 86 |
| 2022-09-08 | 27.69 | $26.99 | 1155 |
| 2022-09-07 | 27.76 | $27.02 | 168 |
| 2022-09-06 | 27.84 | $26.45 | 387 |
| 2022-09-02 | 27.99 | $26.36 | 910 |
| 2022-09-01 | 28.16 | $26.82 | 176 |
| 2022-08-31 | 28.30 | $27.10 | 12 |
| 2022-08-30 | 28.43 | $27.05 | 3921 |
| 2022-08-29 | 28.57 | $27.27 | 454 |
| 2022-08-26 | 28.71 | $27.47 | 196 |
| 2022-08-25 | 28.84 | $28.44 | 1987 |
| 2022-08-24 | 28.88 | $28.29 | 1192 |
| 2022-08-23 | 28.95 | $28.00 | 1 |
| 2022-08-22 | 29.04 | $28.04 | 135 |
| 2022-08-19 | 29.15 | $28.92 | 244 |
| 2022-08-18 | 29.17 | $29.74 | 1406 |
| 2022-08-17 | 29.11 | $29.78 | 210 |
| 2022-08-16 | 29.05 | $30.18 | 3087 |
| 2022-08-15 | 28.93 | $30.43 | 1988 |
| 2022-08-12 | 28.77 | $30.31 | 503 |
| 2022-08-11 | 28.60 | $29.89 | 2714 |
| 2022-08-10 | 28.47 | $30.15 | 1039 |
| 2022-08-09 | 28.29 | $29.30 | 3525 |
| 2022-08-08 | 28.18 | $29.70 | 255 |
| 2022-08-05 | 28.02 | $29.51 | 163 |
| 2022-08-04 | 27.87 | $29.66 | 25 |
| 2022-08-03 | 27.68 | $29.75 | 441 |
| 2022-08-02 | 27.46 | $28.87 | 1467 |
| 2022-08-01 | 27.31 | $28.74 | 196 |
| 2022-07-29 | 27.16 | $28.51 | 2202 |
| 2022-07-28 | 27.02 | $28.31 | 14 |
| 2022-07-27 | 26.89 | $28.12 | 297 |
| 2022-07-26 | 26.76 | $27.00 | 108 |
| 2022-07-25 | 26.73 | $27.56 | 26 |
| 2022-07-22 | 26.64 | $27.50 | 46 |
| 2022-07-21 | 26.55 | $27.97 | 37 |
| 2022-07-20 | 26.40 | $27.79 | 267 |
| 2022-07-19 | 26.26 | $27.18 | 84 |
| 2022-07-18 | 26.16 | $26.41 | 865 |
| 2022-07-15 | 26.13 | $25.89 | 3134 |
| 2022-07-14 | 26.16 | $25.32 | 267 |
| 2022-07-13 | 26.25 | $25.61 | 4188 |
| 2022-07-12 | 26.31 | $25.90 | 7895 |
| 2022-07-11 | 26.36 | $25.74 | 2369 |
| 2022-07-08 | 26.42 | $26.47 | 6214 |
| 2022-07-07 | 26.42 | $26.50 | 408 |
| 2022-07-06 | 26.41 | $26.04 | 4167 |
| 2022-07-05 | 26.45 | $25.66 | 5520 |
| 2022-07-01 | 26.53 | $25.71 | 694 |
| 2022-06-30 | 26.62 | $25.30 | 703 |
| 2022-06-29 | 26.76 | $25.76 | 2305 |
| 2022-06-28 | 26.86 | $26.05 | 168 |
| 2022-06-27 | 26.94 | $26.82 | 63 |
| 2022-06-24 | 26.96 | $27.16 | 868 |
| 2022-06-23 | 26.94 | $25.94 | 28 |
| 2022-06-22 | 27.04 | $25.58 | 576 |
| 2022-06-21 | 27.20 | $25.45 | 1136 |
| 2022-06-17 | 27.38 | $25.10 | 371 |
| 2022-06-16 | 27.62 | $24.44 | 204 |
| 2022-06-15 | 27.95 | $25.78 | 869 |
| 2022-06-14 | 28.18 | $25.24 | 411 |
| 2022-06-13 | 28.49 | $25.33 | 5471 |
| 2022-06-10 | 28.83 | $27.01 | 732 |
| 2022-06-09 | 29.02 | $28.23 | 1708 |
| 2022-06-08 | 29.10 | $29.47 | 292 |
| 2022-06-07 | 29.06 | $29.75 | 381 |
| 2022-06-06 | 28.99 | $29.49 | 508 |
| 2022-06-03 | 28.93 | $29.36 | 237 |
| 2022-06-02 | 28.89 | $29.88 | 4 |
| 2022-06-01 | 28.79 | $29.05 | 304 |
| 2022-05-31 | 28.76 | $29.62 | 458 |
| 2022-05-27 | 28.67 | $29.97 | 266 |
| 2022-05-26 | 28.53 | $29.18 | 721 |
| 2022-05-25 | 28.46 | $28.30 | 369 |
| 2022-05-24 | 28.48 | $27.60 | 1906 |
| 2022-05-23 | 28.57 | $28.51 | 343 |
| 2022-05-20 | 28.58 | $27.89 | 346 |
| 2022-05-19 | 28.65 | $27.90 | 27074 |
| 2022-05-18 | 28.73 | $27.32 | 463 |
| 2022-05-17 | 28.87 | $28.05 | 674 |
| 2022-05-16 | 28.96 | $27.31 | 184 |
| 2022-05-13 | 29.14 | $27.77 | 1427 |
| 2022-05-12 | 29.28 | $26.33 | 277 |
| 2022-05-11 | 29.59 | $26.26 | 800 |
| 2022-05-10 | 29.94 | $26.82 | 1856 |
| 2022-05-09 | 30.27 | $26.94 | 6497 |
| 2022-05-06 | 30.62 | $28.30 | 1210 |
| 2022-05-05 | 30.86 | $29.06 | 1532 |
| 2022-05-04 | 31.05 | $30.51 | 268 |
| 2022-05-03 | 31.11 | $29.94 | 18358 |
| 2022-05-02 | 31.23 | $29.89 | 2577 |
| 2022-04-29 | 31.37 | $29.80 | 1247 |
| 2022-04-28 | 31.54 | $31.10 | 1972 |
| 2022-04-27 | 31.58 | $29.74 | 14629 |
| 2022-04-26 | 31.78 | $29.63 | 1504 |
| 2022-04-25 | 32.00 | $30.60 | 1402 |
| 2022-04-22 | 32.15 | $30.38 | 278 |
| 2022-04-21 | 32.34 | $31.36 | 1245 |
| 2022-04-20 | 32.44 | $32.01 | 3820 |
| 2022-04-19 | 32.49 | $32.51 | 2300 |
| 2022-04-18 | 32.48 | $31.74 | 788 |
| 2022-04-14 | 32.56 | $31.81 | 12852 |
| 2022-04-13 | 32.64 | $32.10 | 819 |
| 2022-04-12 | 32.70 | $31.63 | 263 |
| 2022-04-11 | 32.81 | $31.75 | 404 |
| 2022-04-08 | 32.92 | $32.11 | 225 |
| 2022-04-07 | 33.01 | $32.42 | 1131 |
| 2022-04-06 | 33.07 | $32.64 | 2525 |
| 2022-04-05 | 33.11 | $33.70 | 3140 |
| 2022-04-04 | 33.05 | $34.37 | 1209 |
| 2022-04-01 | 32.91 | $33.71 | 334 |
| 2022-03-31 | 32.83 | $33.59 | 3146 |
| 2022-03-30 | 32.75 | $34.02 | 26 |
| 2022-03-29 | 32.62 | $34.68 | 1094 |
| 2022-03-28 | 32.40 | $33.03 | 1975 |
| 2022-03-25 | 32.33 | $33.09 | 766 |
| 2022-03-24 | 32.25 | $33.36 | 281 |
| 2022-03-23 | 32.14 | $33.12 | 1860 |
| 2022-03-22 | 32.03 | $33.73 | 2142 |
| 2022-03-21 | 31.85 | $32.95 | 3606 |
| 2022-03-18 | 31.74 | $33.32 | 441 |
| 2022-03-17 | 31.57 | $32.21 | 984 |
| 2022-03-16 | 31.50 | $31.56 | 2687 |
| 2022-03-15 | 31.50 | $30.09 | 4723 |
| 2022-03-14 | 31.65 | $29.58 | 101 |
| 2022-03-11 | 31.86 | $29.79 | 268 |
| 2022-03-10 | 32.08 | $30.46 | 529 |
| 2022-03-09 | 32.25 | $30.68 | 431 |
| 2022-03-08 | 32.42 | $29.46 | 1872 |
| 2022-03-07 | 32.73 | $29.15 | 2127 |
| 2022-03-04 | 33.10 | $30.53 | 2495 |
| 2022-03-03 | 33.38 | $31.76 | 929 |
| 2022-03-02 | 33.55 | $32.68 | 23 |
| 2022-03-01 | 33.64 | $32.08 | 1401 |
| 2022-02-28 | 33.80 | $33.28 | 986 |
| 2022-02-25 | 33.86 | $33.27 | 401 |
| 2022-02-24 | 33.92 | $32.37 | 1777 |
| 2022-02-23 | 34.08 | $31.93 | 3354 |
| 2022-02-22 | 34.31 | $32.58 | 14083 |
| 2022-02-18 | 34.49 | $32.80 | 134 |
| 2022-02-17 | 34.67 | $33.28 | 585 |
| 2022-02-16 | 34.81 | $34.57 | 589 |
| 2022-02-15 | 34.84 | $34.70 | 114 |
| 2022-02-14 | 34.85 | $34.27 | 477 |
| 2022-02-11 | 34.91 | $34.22 | 742 |
| 2022-02-10 | 34.99 | $34.80 | 3834 |
| 2022-02-09 | 35.00 | $35.46 | 959 |
| 2022-02-08 | 34.96 | $34.01 | 946 |
| 2022-02-07 | 35.06 | $33.93 | 6998 |
| 2022-02-04 | 35.17 | $34.18 | 2666 |
| 2022-02-03 | 35.28 | $33.73 | 3972 |
| 2022-02-02 | 35.44 | $35.11 | 5373 |
| 2022-02-01 | 35.48 | $36.12 | 1391 |
| 2022-01-31 | 35.41 | $35.33 | 2619 |
| 2022-01-28 | 35.42 | $34.31 | 854 |
| 2022-01-27 | 35.53 | $32.97 | 758 |
| 2022-01-26 | 35.80 | $33.40 | 5560 |
| 2022-01-25 | 36.06 | $33.33 | 5071 |
| 2022-01-24 | 36.35 | $33.83 | 6370 |
| 2022-01-21 | 36.61 | $34.03 | 3184 |
| 2022-01-20 | 36.88 | $34.97 | 460 |
| 2022-01-19 | 37.08 | $35.17 | 1131 |
| 2022-01-18 | 37.28 | $35.31 | 2779 |
| 2022-01-14 | 37.49 | $36.23 | 1173 |
| 2022-01-13 | 37.63 | $36.96 | 513 |
| 2022-01-12 | 37.69 | $37.44 | 3874 |
| 2022-01-11 | 37.72 | $37.62 | 4066 |
| 2022-01-10 | 37.73 | $36.35 | 4588 |
| 2022-01-07 | 37.88 | $37.45 | 821 |
| 2022-01-06 | 37.92 | $37.56 | 421 |
| 2022-01-05 | 37.96 | $37.45 | 752 |
| 2022-01-04 | 38.01 | $38.32 | 1722 |
| 2022-01-03 | 37.98 | $38.45 | 219 |
| 2021-12-31 | 37.93 | $37.63 | 1849 |
| 2021-12-30 | 37.97 | $37.97 | 10131 |
| 2021-12-29 | 37.97 | $37.55 | 4686 |
| 2021-12-28 | 38.01 | $37.67 | 5122 |
| 2021-12-27 | 38.05 | $37.97 | 10814 |
| 2021-12-23 | 38.05 | $37.85 | 9380 |
| 2021-12-22 | 38.07 | $37.59 | 4627 |
| 2021-12-21 | 38.13 | $37.35 | 14200 |
| 2021-12-20 | 38.21 | $35.75 | 2176 |
| 2021-12-17 | 38.47 | $36.58 | 2413 |
| 2021-12-16 | 38.66 | $36.91 | 2107 |
| 2021-12-15 | 38.85 | $37.31 | 3035 |
| 2021-12-14 | 39.01 | $36.92 | 693 |
| 2021-12-13 | 39.23 | $37.57 | 2203 |
| 2021-12-10 | 39.41 | $37.94 | 1045 |
| 2021-12-09 | 39.56 | $38.30 | 2570 |
| 2021-12-08 | 39.69 | $38.88 | 199 |
| 2021-12-07 | 39.78 | $38.46 | 2709 |
| 2021-12-06 | 39.92 | $37.36 | 3980 |
| 2021-12-03 | 40.19 | $36.27 | 2842 |
| 2021-12-02 | 40.60 | $37.72 | 2611 |
| 2021-12-01 | 40.90 | $36.96 | 1932 |
| 2021-11-30 | 41.31 | $37.99 | 1094 |
| 2021-11-29 | 41.66 | $38.70 | 2883 |
| 2021-11-26 | 41.98 | $39.32 | 2806 |
| 2021-11-24 | 42.26 | $39.93 | 5265 |
| 2021-11-23 | 42.50 | $39.43 | 2616 |
| 2021-11-22 | 42.83 | $39.38 | 1760 |
| 2021-11-19 | 43.19 | $40.73 | 2199 |
| 2021-11-18 | 43.45 | $41.31 | 1484 |
| 2021-11-17 | 43.67 | $42.08 | 771 |
| 2021-11-16 | 43.84 | $43.19 | 444 |
| 2021-11-15 | 43.91 | $43.05 | 1098 |
| 2021-11-12 | 44.00 | $42.91 | 556 |
| 2021-11-11 | 44.11 | $42.61 | 827 |
| 2021-11-10 | 44.27 | $42.43 | 1659 |
| 2021-11-09 | 44.46 | $43.20 | 6008 |
| 2021-11-08 | 44.60 | $43.83 | 5231 |
| 2021-11-05 | 44.68 | $43.72 | 342 |
| 2021-11-04 | 44.78 | $43.51 | 3535 |
| 2021-11-03 | 44.91 | $43.38 | 1413 |
| 2021-11-02 | 45.08 | $43.05 | 1386 |
| 2021-11-01 | 45.29 | $43.69 | 2679 |
| 2021-10-29 | 45.46 | $43.78 | 2767 |
| 2021-10-28 | 45.63 | $44.11 | 507 |
| 2021-10-27 | 45.79 | $44.29 | 1002 |
| 2021-10-26 | 45.95 | $46.49 | 2610 |
| 2021-10-25 | 45.90 | $46.86 | 1483 |
| 2021-10-22 | 45.79 | $46.57 | 3698 |
| 2021-10-21 | 45.71 | $46.67 | 872 |
| 2021-10-20 | 45.61 | $46.74 | 154 |
| 2021-10-19 | 45.49 | $46.93 | 582 |
| 2021-10-18 | 45.34 | $46.57 | 802 |
| 2021-10-15 | 45.21 | $46.25 | 3209 |
| 2021-10-14 | 45.11 | $45.53 | 934 |
| 2021-10-13 | 45.06 | $44.51 | 244 |
| 2021-10-12 | 45.12 | $44.12 | 2540 |
| 2021-10-11 | 45.22 | $43.79 | 995 |
| 2021-10-08 | 45.38 | $45.08 | 3623 |
| 2021-10-07 | 45.41 | $45.51 | 196 |
| 2021-10-06 | 45.40 | $44.85 | 16 |
| 2021-10-05 | 45.45 | $44.19 | 247 |
| 2021-10-04 | 45.59 | $43.62 | 2453 |
| 2021-10-01 | 45.79 | $45.10 | 735 |
| 2021-09-30 | 45.87 | $44.27 | 4425 |
| 2021-09-29 | 46.04 | $44.71 | 363 |
| 2021-09-28 | 46.18 | $44.89 | 4002 |
| 2021-09-27 | 46.31 | $46.46 | 174 |
| 2021-09-24 | 46.30 | $46.58 | 1454 |
| 2021-09-23 | 46.27 | $46.86 | 4457 |
| 2021-09-22 | 46.20 | $45.77 | 331 |
| 2021-09-21 | 46.25 | $44.98 | 693 |
| 2021-09-20 | 46.38 | $44.96 | 2232 |
| 2021-09-17 | 46.53 | $46.05 | 141 |
| 2021-09-16 | 46.59 | $46.24 | 1375 |
| 2021-09-15 | 46.62 | $45.95 | 258 |
| 2021-09-14 | 46.69 | $45.61 | 99 |
| 2021-09-13 | 46.81 | $46.02 | 538 |
| 2021-09-10 | 46.89 | $46.23 | 343 |
| 2021-09-09 | 46.96 | $46.58 | 359 |
| 2021-09-08 | 47.00 | $46.46 | 1307 |
| 2021-09-07 | 47.06 | $46.95 | 228 |
| 2021-09-03 | 47.07 | $47.16 | 341 |
| 2021-09-02 | 47.06 | $47.11 | 612 |
| 2021-09-01 | 47.05 | $47.64 | 479 |
| 2021-08-31 | 46.99 | $47.63 | 752 |
| 2021-08-30 | 46.93 | $47.63 | 1139 |
| 2021-08-27 | 46.85 | $47.47 | 445 |
| 2021-08-26 | 46.79 | $46.69 | 171 |
| 2021-08-25 | 46.80 | $47.43 | 456 |
| 2021-08-24 | 46.73 | $47.36 | 1884 |
| 2021-08-23 | 46.67 | $47.10 | 1020 |
| 2021-08-20 | 46.62 | $46.14 | 2319 |
| 2021-08-19 | 46.67 | $45.72 | 89 |
| 2021-08-18 | 46.77 | $45.88 | 100 |
| 2021-08-17 | 46.86 | $46.09 | 165 |
| 2021-08-16 | 46.95 | $46.49 | 469 |
| 2021-08-13 | 46.99 | $46.91 | 122 |
| 2021-08-12 | 47.00 | $46.83 | 1103 |
| 2021-08-11 | 47.02 | $46.96 | 2076 |
| 2021-08-10 | 47.03 | $47.09 | 241 |
| 2021-08-09 | 47.02 | $47.14 | 590 |
| 2021-08-06 | 47.01 | $47.33 | 647 |
| 2021-08-05 | 46.97 | $47.18 | 2163 |
| 2021-08-04 | 46.95 | $46.49 | 1621 |
| 2021-08-03 | 47.00 | $46.78 | 302 |
| 2021-08-02 | 47.02 | $47.07 | 2046 |
| 2021-07-30 | 47.02 | $46.94 | 487 |
| 2021-07-29 | 47.03 | $47.62 | 497 |
| 2021-07-28 | 46.97 | $47.26 | 280 |
| 2021-07-27 | 46.94 | $47.11 | 1007 |
| 2021-07-26 | 46.92 | $47.66 | 2000 |
| 2021-07-23 | 46.84 | $47.82 | 1098 |
| 2021-07-22 | 46.73 | $47.35 | 59 |
| 2021-07-21 | 46.67 | $47.22 | 1073 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
53.44
2026-07-17
Close Price
$53.00
Vol: 2449
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.45
Average
38.00
Maximum
54.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.44 | $53.00 | 2449 |
| 2026-07-16 | 53.48 | $53.47 | 1300 |
| 2026-07-15 | 53.48 | $53.76 | 1000 |
| 2026-07-14 | 53.45 | $53.53 | 7500 |
| 2026-07-13 | 53.44 | $53.39 | 1000 |
| 2026-07-10 | 53.44 | $53.80 | 950 |
| 2026-07-09 | 53.39 | $53.53 | 533 |
| 2026-07-08 | 53.37 | $53.15 | 2224 |
| 2026-07-07 | 53.39 | $53.71 | 900 |
| 2026-07-06 | 53.35 | $53.96 | 5300 |
| 2026-07-02 | 53.29 | $53.51 | 300 |
| 2026-07-01 | 53.28 | $53.61 | 1200 |
| 2026-06-30 | 53.26 | $53.72 | 335 |
| 2026-06-29 | 53.24 | $53.25 | 339 |
| 2026-06-26 | 53.28 | $52.62 | 431 |
| 2026-06-25 | 53.38 | $52.74 | 3700 |
| 2026-06-24 | 53.48 | $52.73 | 702 |
| 2026-06-23 | 53.58 | $52.92 | 600 |
| 2026-06-22 | 53.68 | $53.55 | 500 |
| 2026-06-18 | 53.71 | $53.82 | 500 |
| 2026-06-17 | 53.72 | $53.20 | 638 |
| 2026-06-16 | 53.78 | $53.88 | 100 |
| 2026-06-15 | 53.78 | $54.07 | 136 |
| 2026-06-12 | 53.76 | $53.21 | 800 |
| 2026-06-11 | 53.82 | $52.95 | 850 |
| 2026-06-10 | 53.91 | $52.15 | 424 |
| 2026-06-09 | 54.09 | $53.28 | 3400 |
| 2026-06-08 | 54.16 | $53.48 | 542 |
| 2026-06-05 | 54.21 | $53.43 | 449 |
| 2026-06-04 | 54.27 | $54.81 | 136 |
| 2026-06-03 | 54.19 | $54.59 | 405 |
| 2026-06-02 | 54.12 | $54.91 | 1238 |
| 2026-06-01 | 54.01 | $54.81 | 400 |
| 2026-05-29 | 53.90 | $54.70 | 1030 |
| 2026-05-28 | 53.78 | $54.61 | 300 |
| 2026-05-27 | 53.67 | $54.29 | 527 |
| 2026-05-26 | 53.57 | $54.28 | 700 |
| 2026-05-22 | 53.46 | $53.92 | 400 |
| 2026-05-21 | 53.38 | $53.70 | 142 |
| 2026-05-20 | 53.31 | $53.58 | 219 |
| 2026-05-19 | 53.24 | $53.01 | 1100 |
| 2026-05-18 | 53.22 | $53.38 | 742 |
| 2026-05-15 | 53.15 | $53.44 | 1000 |
| 2026-05-14 | 53.07 | $54.12 | 4949 |
| 2026-05-13 | 52.92 | $53.70 | 1100 |
| 2026-05-12 | 52.79 | $53.82 | 1200 |
| 2026-05-11 | 52.63 | $53.87 | 1000 |
| 2026-05-08 | 52.45 | $53.74 | 400 |
| 2026-05-07 | 52.26 | $53.29 | 846 |
| 2026-05-06 | 52.10 | $53.53 | 951 |
| 2026-05-05 | 51.90 | $52.74 | 700 |
| 2026-05-04 | 51.75 | $52.32 | 1106 |
| 2026-05-01 | 51.62 | $52.57 | 100 |
| 2026-04-30 | 51.45 | $52.40 | 200 |
| 2026-04-29 | 51.27 | $51.82 | 400 |
| 2026-04-28 | 51.13 | $51.90 | 1300 |
| 2026-04-27 | 50.96 | $52.13 | 1023 |
| 2026-04-24 | 50.74 | $52.05 | 232 |
| 2026-04-23 | 50.50 | $51.66 | 100 |
| 2026-04-22 | 50.29 | $51.85 | 3300 |
| 2026-04-21 | 50.04 | $51.36 | 200 |
| 2026-04-20 | 49.82 | $51.65 | 116 |
| 2026-04-17 | 49.55 | $51.80 | 100 |
| 2026-04-16 | 49.26 | $51.18 | 200 |
| 2026-04-15 | 49.01 | $51.07 | 800 |
| 2026-04-14 | 48.76 | $50.63 | 1900 |
| 2026-04-13 | 48.55 | $50.05 | 2300 |
| 2026-04-10 | 48.39 | $49.59 | 700 |
| 2026-04-09 | 48.26 | $49.62 | 600 |
| 2026-04-08 | 48.14 | $49.27 | 426 |
| 2026-04-07 | 48.05 | $48.46 | 2538 |
| 2026-04-06 | 48.04 | $48.44 | 509 |
| 2026-04-02 | 48.05 | $48.23 | 229 |
| 2026-04-01 | 48.08 | $48.21 | 100 |
| 2026-03-31 | 48.13 | $47.82 | 200 |
| 2026-03-30 | 48.23 | $46.50 | 3500 |
| 2026-03-27 | 48.47 | $46.68 | 545 |
| 2026-03-26 | 48.71 | $47.47 | 546 |
| 2026-03-25 | 48.90 | $48.31 | 3000 |
| 2026-03-24 | 49.02 | $48.05 | 3400 |
| 2026-03-23 | 49.18 | $48.30 | 800 |
| 2026-03-20 | 49.33 | $47.71 | 700 |
| 2026-03-19 | 49.54 | $48.44 | 800 |
| 2026-03-18 | 49.70 | $48.56 | 1400 |
| 2026-03-17 | 49.86 | $49.24 | 548 |
| 2026-03-16 | 49.84 | $49.10 | 1727 |
| 2026-03-13 | 49.72 | $48.60 | 1948 |
| 2026-03-12 | 49.53 | $48.89 | 1200 |
| 2026-03-11 | 49.20 | $49.61 | 348 |
| 2026-03-10 | 48.69 | $50.03 | 1502 |
| 2026-03-09 | 48.02 | $50.13 | 7017 |
| 2026-03-06 | 47.22 | $49.73 | 529 |
| 2026-03-05 | 46.34 | $50.37 | 2700 |
| 2026-03-04 | 45.29 | $50.73 | 6261 |
| 2026-03-03 | 44.08 | $50.26 | 324 |
| 2026-03-02 | 42.80 | $50.82 | 1367 |
| 2026-02-27 | 41.35 | $50.74 | 420 |
| 2026-02-26 | 39.80 | $50.99 | 500 |
| 2026-02-25 | 38.10 | $51.31 | 3400 |
| 2026-02-24 | 36.24 | $50.88 | 100 |
| 2026-02-23 | 34.29 | $50.43 | 146 |
| 2026-02-20 | 32.27 | $51.00 | 104 |
| 2026-02-19 | 30.06 | $50.64 | 634 |
| 2026-02-18 | 27.76 | $50.84 | 1900 |
| 2022-11-30 | 25.31 | $25.15 | — |
| 2022-11-29 | 25.32 | $25.15 | — |
| 2022-11-28 | 25.33 | $25.15 | 9834 |
| 2022-11-25 | 25.35 | $25.18 | 25 |
| 2022-11-23 | 25.36 | $25.17 | 97 |
| 2022-11-22 | 25.38 | $25.13 | 256 |
| 2022-11-21 | 25.41 | $25.18 | 539 |
| 2022-11-18 | 25.43 | $25.54 | 949 |
| 2022-11-17 | 25.41 | $25.39 | 31 |
| 2022-11-16 | 25.40 | $25.82 | 606 |
| 2022-11-15 | 25.35 | $26.44 | 301 |
| 2022-11-14 | 25.22 | $26.12 | 173 |
| 2022-11-11 | 25.12 | $26.61 | 528 |
| 2022-11-10 | 24.96 | $25.69 | 155 |
| 2022-11-09 | 24.88 | $23.83 | 30 |
| 2022-11-08 | 24.98 | $24.70 | 583 |
| 2022-11-07 | 24.99 | $24.48 | 348 |
| 2022-11-04 | 25.02 | $24.12 | 245 |
| 2022-11-03 | 25.09 | $23.79 | 1066 |
| 2022-11-02 | 25.19 | $24.85 | 132 |
| 2022-11-01 | 25.20 | $26.02 | 15 |
| 2022-10-31 | 25.10 | $25.96 | 239 |
| 2022-10-28 | 24.99 | $26.32 | 19 |
| 2022-10-27 | 24.84 | $25.89 | 344 |
| 2022-10-26 | 24.72 | $25.89 | 73 |
| 2022-10-25 | 24.60 | $25.59 | 15 |
| 2022-10-24 | 24.50 | $24.83 | 273 |
| 2022-10-21 | 24.47 | $24.61 | 105 |
| 2022-10-20 | 24.45 | $24.30 | 212 |
| 2022-10-19 | 24.47 | $24.36 | 101 |
| 2022-10-18 | 24.49 | $24.90 | 2546 |
| 2022-10-17 | 24.46 | $24.64 | 12 |
| 2022-10-14 | 24.47 | $23.78 | 40 |
| 2022-10-13 | 24.57 | $24.14 | 216 |
| 2022-10-12 | 24.65 | $23.84 | 854 |
| 2022-10-11 | 24.78 | $23.79 | 822 |
| 2022-10-10 | 24.92 | $24.20 | 234 |
| 2022-10-07 | 25.05 | $24.68 | 2902 |
| 2022-10-06 | 25.15 | $25.42 | 9 |
| 2022-10-05 | 25.18 | $25.74 | 291 |
| 2022-10-04 | 25.19 | $25.80 | 774 |
| 2022-10-03 | 25.20 | $24.50 | 1050 |
| 2022-09-30 | 25.34 | $23.99 | 14 |
| 2022-09-29 | 25.54 | $24.22 | 11 |
| 2022-09-28 | 25.73 | $24.71 | 17 |
| 2022-09-27 | 25.89 | $23.99 | 81 |
| 2022-09-26 | 26.13 | $23.94 | 1886 |
| 2022-09-23 | 26.40 | $24.32 | 18188 |
| 2022-09-22 | 26.64 | $25.07 | 33 |
| 2022-09-21 | 26.83 | $25.68 | 276 |
| 2022-09-20 | 26.98 | $26.00 | 10 |
| 2022-09-19 | 27.10 | $26.42 | 164 |
| 2022-09-16 | 27.20 | $26.35 | 403 |
| 2022-09-15 | 27.31 | $26.99 | 35 |
| 2022-09-14 | 27.38 | $27.19 | 101 |
| 2022-09-13 | 27.45 | $27.18 | 1 |
| 2022-09-12 | 27.53 | $28.35 | 903 |
| 2022-09-09 | 27.51 | $28.09 | 86 |
| 2022-09-08 | 27.52 | $26.99 | 1155 |
| 2022-09-07 | 27.66 | $27.02 | 168 |
| 2022-09-06 | 27.80 | $26.45 | 387 |
| 2022-09-02 | 28.01 | $26.36 | 910 |
| 2022-09-01 | 28.24 | $26.82 | 176 |
| 2022-08-31 | 28.45 | $27.10 | 12 |
| 2022-08-30 | 28.64 | $27.05 | 3921 |
| 2022-08-29 | 28.84 | $27.27 | 454 |
| 2022-08-26 | 29.03 | $27.47 | 196 |
| 2022-08-25 | 29.21 | $28.44 | 1987 |
| 2022-08-24 | 29.29 | $28.29 | 1192 |
| 2022-08-23 | 29.38 | $28.00 | 1 |
| 2022-08-22 | 29.50 | $28.04 | 135 |
| 2022-08-19 | 29.62 | $28.92 | 244 |
| 2022-08-18 | 29.64 | $29.74 | 1406 |
| 2022-08-17 | 29.57 | $29.78 | 210 |
| 2022-08-16 | 29.50 | $30.18 | 3087 |
| 2022-08-15 | 29.37 | $30.43 | 1988 |
| 2022-08-12 | 29.19 | $30.31 | 503 |
| 2022-08-11 | 29.01 | $29.89 | 2714 |
| 2022-08-10 | 28.84 | $30.15 | 1039 |
| 2022-08-09 | 28.63 | $29.30 | 3525 |
| 2022-08-08 | 28.49 | $29.70 | 255 |
| 2022-08-05 | 28.28 | $29.51 | 163 |
| 2022-08-04 | 28.08 | $29.66 | 25 |
| 2022-08-03 | 27.86 | $29.75 | 441 |
| 2022-08-02 | 27.60 | $28.87 | 1467 |
| 2022-08-01 | 27.41 | $28.74 | 196 |
| 2022-07-29 | 27.23 | $28.51 | 2202 |
| 2022-07-28 | 27.04 | $28.31 | 14 |
| 2022-07-27 | 26.87 | $28.12 | 297 |
| 2022-07-26 | 26.70 | $27.00 | 108 |
| 2022-07-25 | 26.64 | $27.56 | 26 |
| 2022-07-22 | 26.52 | $27.50 | 46 |
| 2022-07-21 | 26.41 | $27.97 | 37 |
| 2022-07-20 | 26.23 | $27.79 | 267 |
| 2022-07-19 | 26.06 | $27.18 | 84 |
| 2022-07-18 | 25.94 | $26.41 | 865 |
| 2022-07-15 | 25.89 | $25.89 | 3134 |
| 2022-07-14 | 25.88 | $25.32 | 267 |
| 2022-07-13 | 25.93 | $25.61 | 4188 |
| 2022-07-12 | 25.94 | $25.90 | 7895 |
| 2022-07-11 | 25.94 | $25.74 | 2369 |
| 2022-07-08 | 25.96 | $26.47 | 6214 |
| 2022-07-07 | 25.93 | $26.50 | 408 |
| 2022-07-06 | 25.91 | $26.04 | 4167 |
| 2022-07-05 | 25.95 | $25.66 | 5520 |
| 2022-07-01 | 26.04 | $25.71 | 694 |
| 2022-06-30 | 26.15 | $25.30 | 703 |
| 2022-06-29 | 26.32 | $25.76 | 2305 |
| 2022-06-28 | 26.46 | $26.05 | 168 |
| 2022-06-27 | 26.59 | $26.82 | 63 |
| 2022-06-24 | 26.66 | $27.16 | 868 |
| 2022-06-23 | 26.71 | $25.94 | 28 |
| 2022-06-22 | 26.87 | $25.58 | 576 |
| 2022-06-21 | 27.09 | $25.45 | 1136 |
| 2022-06-17 | 27.33 | $25.10 | 371 |
| 2022-06-16 | 27.61 | $24.44 | 204 |
| 2022-06-15 | 27.97 | $25.78 | 869 |
| 2022-06-14 | 28.22 | $25.24 | 411 |
| 2022-06-13 | 28.53 | $25.33 | 5471 |
| 2022-06-10 | 28.84 | $27.01 | 732 |
| 2022-06-09 | 28.98 | $28.23 | 1708 |
| 2022-06-08 | 29.00 | $29.47 | 292 |
| 2022-06-07 | 28.89 | $29.75 | 381 |
| 2022-06-06 | 28.74 | $29.49 | 508 |
| 2022-06-03 | 28.61 | $29.36 | 237 |
| 2022-06-02 | 28.49 | $29.88 | 4 |
| 2022-06-01 | 28.33 | $29.05 | 304 |
| 2022-05-31 | 28.25 | $29.62 | 458 |
| 2022-05-27 | 28.11 | $29.97 | 266 |
| 2022-05-26 | 27.94 | $29.18 | 721 |
| 2022-05-25 | 27.85 | $28.30 | 369 |
| 2022-05-24 | 27.86 | $27.60 | 1906 |
| 2022-05-23 | 27.94 | $28.51 | 343 |
| 2022-05-20 | 27.94 | $27.89 | 346 |
| 2022-05-19 | 28.02 | $27.90 | 27074 |
| 2022-05-18 | 28.11 | $27.32 | 463 |
| 2022-05-17 | 28.28 | $28.05 | 674 |
| 2022-05-16 | 28.40 | $27.31 | 184 |
| 2022-05-13 | 28.61 | $27.77 | 1427 |
| 2022-05-12 | 28.80 | $26.33 | 277 |
| 2022-05-11 | 29.15 | $26.26 | 800 |
| 2022-05-10 | 29.53 | $26.82 | 1856 |
| 2022-05-09 | 29.89 | $26.94 | 6497 |
| 2022-05-06 | 30.26 | $28.30 | 1210 |
| 2022-05-05 | 30.51 | $29.06 | 1532 |
| 2022-05-04 | 30.72 | $30.51 | 268 |
| 2022-05-03 | 30.80 | $29.94 | 18358 |
| 2022-05-02 | 30.95 | $29.89 | 2577 |
| 2022-04-29 | 31.13 | $29.80 | 1247 |
| 2022-04-28 | 31.33 | $31.10 | 1972 |
| 2022-04-27 | 31.43 | $29.74 | 14629 |
| 2022-04-26 | 31.68 | $29.63 | 1504 |
| 2022-04-25 | 31.95 | $30.60 | 1402 |
| 2022-04-22 | 32.14 | $30.38 | 278 |
| 2022-04-21 | 32.37 | $31.36 | 1245 |
| 2022-04-20 | 32.51 | $32.01 | 3820 |
| 2022-04-19 | 32.60 | $32.51 | 2300 |
| 2022-04-18 | 32.65 | $31.74 | 788 |
| 2022-04-14 | 32.78 | $31.81 | 12852 |
| 2022-04-13 | 32.90 | $32.10 | 819 |
| 2022-04-12 | 32.99 | $31.63 | 263 |
| 2022-04-11 | 33.11 | $31.75 | 404 |
| 2022-04-08 | 33.22 | $32.11 | 225 |
| 2022-04-07 | 33.28 | $32.42 | 1131 |
| 2022-04-06 | 33.30 | $32.64 | 2525 |
| 2022-04-05 | 33.29 | $33.70 | 3140 |
| 2022-04-04 | 33.16 | $34.37 | 1209 |
| 2022-04-01 | 32.95 | $33.71 | 334 |
| 2022-03-31 | 32.78 | $33.59 | 3146 |
| 2022-03-30 | 32.61 | $34.02 | 26 |
| 2022-03-29 | 32.39 | $34.68 | 1094 |
| 2022-03-28 | 32.10 | $33.03 | 1975 |
| 2022-03-25 | 31.97 | $33.09 | 766 |
| 2022-03-24 | 31.83 | $33.36 | 281 |
| 2022-03-23 | 31.67 | $33.12 | 1860 |
| 2022-03-22 | 31.52 | $33.73 | 2142 |
| 2022-03-21 | 31.30 | $32.95 | 3606 |
| 2022-03-18 | 31.16 | $33.32 | 441 |
| 2022-03-17 | 30.99 | $32.21 | 984 |
| 2022-03-16 | 30.93 | $31.56 | 2687 |
| 2022-03-15 | 30.95 | $30.09 | 4723 |
| 2022-03-14 | 31.12 | $29.58 | 101 |
| 2022-03-11 | 31.37 | $29.79 | 268 |
| 2022-03-10 | 31.63 | $30.46 | 529 |
| 2022-03-09 | 31.84 | $30.68 | 431 |
| 2022-03-08 | 32.05 | $29.46 | 1872 |
| 2022-03-07 | 32.39 | $29.15 | 2127 |
| 2022-03-04 | 32.79 | $30.53 | 2495 |
| 2022-03-03 | 33.07 | $31.76 | 929 |
| 2022-03-02 | 33.25 | $32.68 | 23 |
| 2022-03-01 | 33.36 | $32.08 | 1401 |
| 2022-02-28 | 33.55 | $33.28 | 986 |
| 2022-02-25 | 33.62 | $33.27 | 401 |
| 2022-02-24 | 33.69 | $32.37 | 1777 |
| 2022-02-23 | 33.86 | $31.93 | 3354 |
| 2022-02-22 | 34.07 | $32.58 | 14083 |
| 2022-02-18 | 34.22 | $32.80 | 134 |
| 2022-02-17 | 34.36 | $33.28 | 585 |
| 2022-02-16 | 34.47 | $34.57 | 589 |
| 2022-02-15 | 34.45 | $34.70 | 114 |
| 2022-02-14 | 34.42 | $34.27 | 477 |
| 2022-02-11 | 34.45 | $34.22 | 742 |
| 2022-02-10 | 34.49 | $34.80 | 3834 |
| 2022-02-09 | 34.49 | $35.46 | 959 |
| 2022-02-08 | 34.44 | $34.01 | 946 |
| 2022-02-07 | 34.53 | $33.93 | 6998 |
| 2022-02-04 | 34.65 | $34.18 | 2666 |
| 2022-02-03 | 34.76 | $33.73 | 3972 |
| 2022-02-02 | 34.94 | $35.11 | 5373 |
| 2022-02-01 | 34.99 | $36.12 | 1391 |
| 2022-01-31 | 34.97 | $35.33 | 2619 |
| 2022-01-28 | 35.02 | $34.31 | 854 |
| 2022-01-27 | 35.20 | $32.97 | 758 |
| 2022-01-26 | 35.52 | $33.40 | 5560 |
| 2022-01-25 | 35.82 | $33.33 | 5071 |
| 2022-01-24 | 36.15 | $33.83 | 6370 |
| 2022-01-21 | 36.45 | $34.03 | 3184 |
| 2022-01-20 | 36.75 | $34.97 | 460 |
| 2022-01-19 | 36.97 | $35.17 | 1131 |
| 2022-01-18 | 37.18 | $35.31 | 2779 |
| 2022-01-14 | 37.38 | $36.23 | 1173 |
| 2022-01-13 | 37.49 | $36.96 | 513 |
| 2022-01-12 | 37.53 | $37.44 | 3874 |
| 2022-01-11 | 37.53 | $37.62 | 4066 |
| 2022-01-10 | 37.51 | $36.35 | 4588 |
| 2022-01-07 | 37.62 | $37.45 | 821 |
| 2022-01-06 | 37.63 | $37.56 | 421 |
| 2022-01-05 | 37.63 | $37.45 | 752 |
| 2022-01-04 | 37.65 | $38.32 | 1722 |
| 2022-01-03 | 37.58 | $38.45 | 219 |
| 2021-12-31 | 37.49 | $37.63 | 1849 |
| 2021-12-30 | 37.48 | $37.97 | 10131 |
| 2021-12-29 | 37.43 | $37.55 | 4686 |
| 2021-12-28 | 37.42 | $37.67 | 5122 |
| 2021-12-27 | 37.41 | $37.97 | 10814 |
| 2021-12-23 | 37.37 | $37.85 | 9380 |
| 2021-12-22 | 37.35 | $37.59 | 4627 |
| 2021-12-21 | 37.37 | $37.35 | 14200 |
| 2021-12-20 | 37.42 | $35.75 | 2176 |
| 2021-12-17 | 37.65 | $36.58 | 2413 |
| 2021-12-16 | 37.82 | $36.91 | 2107 |
| 2021-12-15 | 37.98 | $37.31 | 3035 |
| 2021-12-14 | 38.14 | $36.92 | 693 |
| 2021-12-13 | 38.36 | $37.57 | 2203 |
| 2021-12-10 | 38.54 | $37.94 | 1045 |
| 2021-12-09 | 38.71 | $38.30 | 2570 |
| 2021-12-08 | 38.87 | $38.88 | 199 |
| 2021-12-07 | 38.99 | $38.46 | 2709 |
| 2021-12-06 | 39.17 | $37.36 | 3980 |
| 2021-12-03 | 39.50 | $36.27 | 2842 |
| 2021-12-02 | 39.96 | $37.72 | 2611 |
| 2021-12-01 | 40.30 | $36.96 | 1932 |
| 2021-11-30 | 40.75 | $37.99 | 1094 |
| 2021-11-29 | 41.13 | $38.70 | 2883 |
| 2021-11-26 | 41.47 | $39.32 | 2806 |
| 2021-11-24 | 41.77 | $39.93 | 5265 |
| 2021-11-23 | 42.03 | $39.43 | 2616 |
| 2021-11-22 | 42.38 | $39.38 | 1760 |
| 2021-11-19 | 42.76 | $40.73 | 2199 |
| 2021-11-18 | 43.04 | $41.31 | 1484 |
| 2021-11-17 | 43.30 | $42.08 | 771 |
| 2021-11-16 | 43.50 | $43.19 | 444 |
| 2021-11-15 | 43.61 | $43.05 | 1098 |
| 2021-11-12 | 43.76 | $42.91 | 556 |
| 2021-11-11 | 43.93 | $42.61 | 827 |
| 2021-11-10 | 44.15 | $42.43 | 1659 |
| 2021-11-09 | 44.39 | $43.20 | 6008 |
| 2021-11-08 | 44.56 | $43.83 | 5231 |
| 2021-11-05 | 44.68 | $43.72 | 342 |
| 2021-11-04 | 44.81 | $43.51 | 3535 |
| 2021-11-03 | 44.97 | $43.38 | 1413 |
| 2021-11-02 | 45.15 | $43.05 | 1386 |
| 2021-11-01 | 45.37 | $43.69 | 2679 |
| 2021-10-29 | 45.52 | $43.78 | 2767 |
| 2021-10-28 | 45.68 | $44.11 | 507 |
| 2021-10-27 | 45.80 | $44.29 | 1002 |
| 2021-10-26 | 45.90 | $46.49 | 2610 |
| 2021-10-25 | 45.79 | $46.86 | 1483 |
| 2021-10-22 | 45.65 | $46.57 | 3698 |
| 2021-10-21 | 45.53 | $46.67 | 872 |
| 2021-10-20 | 45.40 | $46.74 | 154 |
| 2021-10-19 | 45.26 | $46.93 | 582 |
| 2021-10-18 | 45.10 | $46.57 | 802 |
| 2021-10-15 | 44.96 | $46.25 | 3209 |
| 2021-10-14 | 44.85 | $45.53 | 934 |
| 2021-10-13 | 44.81 | $44.51 | 244 |
| 2021-10-12 | 44.87 | $44.12 | 2540 |
| 2021-10-11 | 44.98 | $43.79 | 995 |
| 2021-10-08 | 45.13 | $45.08 | 3623 |
| 2021-10-07 | 45.17 | $45.51 | 196 |
| 2021-10-06 | 45.17 | $44.85 | 16 |
| 2021-10-05 | 45.24 | $44.19 | 247 |
| 2021-10-04 | 45.38 | $43.62 | 2453 |
| 2021-10-01 | 45.60 | $45.10 | 735 |
| 2021-09-30 | 45.68 | $44.27 | 4425 |
| 2021-09-29 | 45.86 | $44.71 | 363 |
| 2021-09-28 | 46.02 | $44.89 | 4002 |
| 2021-09-27 | 46.16 | $46.46 | 174 |
| 2021-09-24 | 46.17 | $46.58 | 1454 |
| 2021-09-23 | 46.16 | $46.86 | 4457 |
| 2021-09-22 | 46.13 | $45.77 | 331 |
| 2021-09-21 | 46.21 | $44.98 | 693 |
| 2021-09-20 | 46.37 | $44.96 | 2232 |
| 2021-09-17 | 46.54 | $46.05 | 141 |
| 2021-09-16 | 46.61 | $46.24 | 1375 |
| 2021-09-15 | 46.66 | $45.95 | 258 |
| 2021-09-14 | 46.74 | $45.61 | 99 |
| 2021-09-13 | 46.85 | $46.02 | 538 |
| 2021-09-10 | 46.93 | $46.23 | 343 |
| 2021-09-09 | 46.98 | $46.58 | 359 |
| 2021-09-08 | 47.01 | $46.46 | 1307 |
| 2021-09-07 | 47.06 | $46.95 | 228 |
| 2021-09-03 | 47.06 | $47.16 | 341 |
| 2021-09-02 | 47.03 | $47.11 | 612 |
| 2021-09-01 | 47.02 | $47.64 | 479 |
| 2021-08-31 | 46.94 | $47.63 | 752 |
| 2021-08-30 | 46.87 | $47.63 | 1139 |
| 2021-08-27 | 46.79 | $47.47 | 445 |
| 2021-08-26 | 46.73 | $46.69 | 171 |
| 2021-08-25 | 46.74 | $47.43 | 456 |
| 2021-08-24 | 46.68 | $47.36 | 1884 |
| 2021-08-23 | 46.63 | $47.10 | 1020 |
| 2021-08-20 | 46.60 | $46.14 | 2319 |
| 2021-08-19 | 46.68 | $45.72 | 89 |
| 2021-08-18 | 46.80 | $45.88 | 100 |
| 2021-08-17 | 46.91 | $46.09 | 165 |
| 2021-08-16 | 47.01 | $46.49 | 469 |
| 2021-08-13 | 47.06 | $46.91 | 122 |
| 2021-08-12 | 47.07 | $46.83 | 1103 |
| 2021-08-11 | 47.08 | $46.96 | 2076 |
| 2021-08-10 | 47.08 | $47.09 | 241 |
| 2021-08-09 | 47.07 | $47.14 | 590 |
| 2021-08-06 | 47.05 | $47.33 | 647 |
| 2021-08-05 | 47.02 | $47.18 | 2163 |
| 2021-08-04 | 47.00 | $46.49 | 1621 |
| 2021-08-03 | 47.04 | $46.78 | 302 |
| 2021-08-02 | 47.07 | $47.07 | 2046 |
| 2021-07-30 | 47.06 | $46.94 | 487 |
| 2021-07-29 | 47.07 | $47.62 | 497 |
| 2021-07-28 | 47.01 | $47.26 | 280 |
| 2021-07-27 | 46.98 | $47.11 | 1007 |
| 2021-07-26 | 46.97 | $47.66 | 2000 |
| 2021-07-23 | 46.90 | $47.82 | 1098 |
| 2021-07-22 | 46.81 | $47.35 | 59 |
| 2021-07-21 | 46.77 | $47.22 | 1073 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
53.47
2026-07-17
Close Price
$53.00
Vol: 2449
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.88
Average
38.10
Maximum
55.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.47 | $53.00 | 2449 |
| 2026-07-16 | 53.57 | $53.47 | 1300 |
| 2026-07-15 | 53.59 | $53.76 | 1000 |
| 2026-07-14 | 53.54 | $53.53 | 7500 |
| 2026-07-13 | 53.54 | $53.39 | 1000 |
| 2026-07-10 | 53.56 | $53.80 | 950 |
| 2026-07-09 | 53.50 | $53.53 | 533 |
| 2026-07-08 | 53.49 | $53.15 | 2224 |
| 2026-07-07 | 53.55 | $53.71 | 900 |
| 2026-07-06 | 53.51 | $53.96 | 5300 |
| 2026-07-02 | 53.41 | $53.51 | 300 |
| 2026-07-01 | 53.38 | $53.61 | 1200 |
| 2026-06-30 | 53.33 | $53.72 | 335 |
| 2026-06-29 | 53.25 | $53.25 | 339 |
| 2026-06-26 | 53.26 | $52.62 | 431 |
| 2026-06-25 | 53.40 | $52.74 | 3700 |
| 2026-06-24 | 53.53 | $52.73 | 702 |
| 2026-06-23 | 53.69 | $52.92 | 600 |
| 2026-06-22 | 53.84 | $53.55 | 500 |
| 2026-06-18 | 53.87 | $53.82 | 500 |
| 2026-06-17 | 53.85 | $53.20 | 638 |
| 2026-06-16 | 53.96 | $53.88 | 100 |
| 2026-06-15 | 53.94 | $54.07 | 136 |
| 2026-06-12 | 53.88 | $53.21 | 800 |
| 2026-06-11 | 53.98 | $52.95 | 850 |
| 2026-06-10 | 54.15 | $52.15 | 424 |
| 2026-06-09 | 54.52 | $53.28 | 3400 |
| 2026-06-08 | 54.70 | $53.48 | 542 |
| 2026-06-05 | 54.86 | $53.43 | 449 |
| 2026-06-04 | 55.06 | $54.81 | 136 |
| 2026-06-03 | 54.99 | $54.59 | 405 |
| 2026-06-02 | 54.95 | $54.91 | 1238 |
| 2026-06-01 | 54.83 | $54.81 | 400 |
| 2026-05-29 | 54.71 | $54.70 | 1030 |
| 2026-05-28 | 54.58 | $54.61 | 300 |
| 2026-05-27 | 54.45 | $54.29 | 527 |
| 2026-05-26 | 54.35 | $54.28 | 700 |
| 2026-05-22 | 54.24 | $53.92 | 400 |
| 2026-05-21 | 54.17 | $53.70 | 142 |
| 2026-05-20 | 54.13 | $53.58 | 219 |
| 2026-05-19 | 54.11 | $53.01 | 1100 |
| 2026-05-18 | 54.20 | $53.38 | 742 |
| 2026-05-15 | 54.21 | $53.44 | 1000 |
| 2026-05-14 | 54.20 | $54.12 | 4949 |
| 2026-05-13 | 54.05 | $53.70 | 1100 |
| 2026-05-12 | 53.94 | $53.82 | 1200 |
| 2026-05-11 | 53.79 | $53.87 | 1000 |
| 2026-05-08 | 53.59 | $53.74 | 400 |
| 2026-05-07 | 53.37 | $53.29 | 846 |
| 2026-05-06 | 53.21 | $53.53 | 951 |
| 2026-05-05 | 52.96 | $52.74 | 700 |
| 2026-05-04 | 52.83 | $52.32 | 1106 |
| 2026-05-01 | 52.76 | $52.57 | 100 |
| 2026-04-30 | 52.62 | $52.40 | 200 |
| 2026-04-29 | 52.47 | $51.82 | 400 |
| 2026-04-28 | 52.42 | $51.90 | 1300 |
| 2026-04-27 | 52.34 | $52.13 | 1023 |
| 2026-04-24 | 52.18 | $52.05 | 232 |
| 2026-04-23 | 52.00 | $51.66 | 100 |
| 2026-04-22 | 51.86 | $51.85 | 3300 |
| 2026-04-21 | 51.66 | $51.36 | 200 |
| 2026-04-20 | 51.51 | $51.65 | 116 |
| 2026-04-17 | 51.26 | $51.80 | 100 |
| 2026-04-16 | 50.94 | $51.18 | 200 |
| 2026-04-15 | 50.68 | $51.07 | 800 |
| 2026-04-14 | 50.40 | $50.63 | 1900 |
| 2026-04-13 | 50.15 | $50.05 | 2300 |
| 2026-04-10 | 49.97 | $49.59 | 700 |
| 2026-04-09 | 49.85 | $49.62 | 600 |
| 2026-04-08 | 49.70 | $49.27 | 426 |
| 2026-04-07 | 49.59 | $48.46 | 2538 |
| 2026-04-06 | 49.62 | $48.44 | 509 |
| 2026-04-02 | 49.64 | $48.23 | 229 |
| 2026-04-01 | 49.70 | $48.21 | 100 |
| 2026-03-31 | 49.77 | $47.82 | 200 |
| 2026-03-30 | 49.91 | $46.50 | 3500 |
| 2026-03-27 | 50.34 | $46.68 | 545 |
| 2026-03-26 | 50.79 | $47.47 | 546 |
| 2026-03-25 | 51.12 | $48.31 | 3000 |
| 2026-03-24 | 51.30 | $48.05 | 3400 |
| 2026-03-23 | 51.55 | $48.30 | 800 |
| 2026-03-20 | 51.77 | $47.71 | 700 |
| 2026-03-19 | 52.12 | $48.44 | 800 |
| 2026-03-18 | 52.34 | $48.56 | 1400 |
| 2026-03-17 | 52.54 | $49.24 | 548 |
| 2026-03-16 | 52.60 | $49.10 | 1727 |
| 2026-03-13 | 52.67 | $48.60 | 1948 |
| 2026-03-12 | 52.81 | $48.89 | 1200 |
| 2026-03-11 | 52.89 | $49.61 | 348 |
| 2026-03-10 | 52.78 | $50.03 | 1502 |
| 2026-03-09 | 52.52 | $50.13 | 7017 |
| 2026-03-06 | 52.16 | $49.73 | 529 |
| 2026-03-05 | 51.78 | $50.37 | 2700 |
| 2026-03-04 | 51.16 | $50.73 | 6261 |
| 2026-03-03 | 50.31 | $50.26 | 324 |
| 2026-03-02 | 49.38 | $50.82 | 1367 |
| 2026-02-27 | 48.14 | $50.74 | 420 |
| 2026-02-26 | 46.67 | $50.99 | 500 |
| 2026-02-25 | 44.87 | $51.31 | 3400 |
| 2026-02-24 | 42.67 | $50.88 | 100 |
| 2026-02-23 | 40.16 | $50.43 | 146 |
| 2026-02-20 | 37.32 | $51.00 | 104 |
| 2026-02-19 | 33.86 | $50.64 | 634 |
| 2026-02-18 | 29.91 | $50.84 | 1900 |
| 2022-11-30 | 25.28 | $25.15 | — |
| 2022-11-29 | 25.30 | $25.15 | — |
| 2022-11-28 | 25.33 | $25.15 | 9834 |
| 2022-11-25 | 25.37 | $25.18 | 25 |
| 2022-11-23 | 25.40 | $25.17 | 97 |
| 2022-11-22 | 25.44 | $25.13 | 256 |
| 2022-11-21 | 25.49 | $25.18 | 539 |
| 2022-11-18 | 25.54 | $25.54 | 949 |
| 2022-11-17 | 25.53 | $25.39 | 31 |
| 2022-11-16 | 25.54 | $25.82 | 606 |
| 2022-11-15 | 25.46 | $26.44 | 301 |
| 2022-11-14 | 25.23 | $26.12 | 173 |
| 2022-11-11 | 25.04 | $26.61 | 528 |
| 2022-11-10 | 24.71 | $25.69 | 155 |
| 2022-11-09 | 24.53 | $23.83 | 30 |
| 2022-11-08 | 24.71 | $24.70 | 583 |
| 2022-11-07 | 24.74 | $24.48 | 348 |
| 2022-11-04 | 24.82 | $24.12 | 245 |
| 2022-11-03 | 24.99 | $23.79 | 1066 |
| 2022-11-02 | 25.26 | $24.85 | 132 |
| 2022-11-01 | 25.34 | $26.02 | 15 |
| 2022-10-31 | 25.19 | $25.96 | 239 |
| 2022-10-28 | 25.04 | $26.32 | 19 |
| 2022-10-27 | 24.78 | $25.89 | 344 |
| 2022-10-26 | 24.57 | $25.89 | 73 |
| 2022-10-25 | 24.33 | $25.59 | 15 |
| 2022-10-24 | 24.12 | $24.83 | 273 |
| 2022-10-21 | 24.04 | $24.61 | 105 |
| 2022-10-20 | 24.00 | $24.30 | 212 |
| 2022-10-19 | 24.01 | $24.36 | 101 |
| 2022-10-18 | 24.02 | $24.90 | 2546 |
| 2022-10-17 | 23.93 | $24.64 | 12 |
| 2022-10-14 | 23.88 | $23.78 | 40 |
| 2022-10-13 | 24.00 | $24.14 | 216 |
| 2022-10-12 | 24.08 | $23.84 | 854 |
| 2022-10-11 | 24.24 | $23.79 | 822 |
| 2022-10-10 | 24.44 | $24.20 | 234 |
| 2022-10-07 | 24.59 | $24.68 | 2902 |
| 2022-10-06 | 24.66 | $25.42 | 9 |
| 2022-10-05 | 24.60 | $25.74 | 291 |
| 2022-10-04 | 24.47 | $25.80 | 774 |
| 2022-10-03 | 24.31 | $24.50 | 1050 |
| 2022-09-30 | 24.40 | $23.99 | 14 |
| 2022-09-29 | 24.62 | $24.22 | 11 |
| 2022-09-28 | 24.84 | $24.71 | 17 |
| 2022-09-27 | 24.99 | $23.99 | 81 |
| 2022-09-26 | 25.33 | $23.94 | 1886 |
| 2022-09-23 | 25.73 | $24.32 | 18188 |
| 2022-09-22 | 26.13 | $25.07 | 33 |
| 2022-09-21 | 26.43 | $25.68 | 276 |
| 2022-09-20 | 26.66 | $26.00 | 10 |
| 2022-09-19 | 26.87 | $26.42 | 164 |
| 2022-09-16 | 27.01 | $26.35 | 403 |
| 2022-09-15 | 27.20 | $26.99 | 35 |
| 2022-09-14 | 27.29 | $27.19 | 101 |
| 2022-09-13 | 27.35 | $27.18 | 1 |
| 2022-09-12 | 27.43 | $28.35 | 903 |
| 2022-09-09 | 27.27 | $28.09 | 86 |
| 2022-09-08 | 27.15 | $26.99 | 1155 |
| 2022-09-07 | 27.24 | $27.02 | 168 |
| 2022-09-06 | 27.34 | $26.45 | 387 |
| 2022-09-02 | 27.58 | $26.36 | 910 |
| 2022-09-01 | 27.88 | $26.82 | 176 |
| 2022-08-31 | 28.13 | $27.10 | 12 |
| 2022-08-30 | 28.37 | $27.05 | 3921 |
| 2022-08-29 | 28.65 | $27.27 | 454 |
| 2022-08-26 | 28.94 | $27.47 | 196 |
| 2022-08-25 | 29.22 | $28.44 | 1987 |
| 2022-08-24 | 29.35 | $28.29 | 1192 |
| 2022-08-23 | 29.52 | $28.00 | 1 |
| 2022-08-22 | 29.78 | $28.04 | 135 |
| 2022-08-19 | 30.07 | $28.92 | 244 |
| 2022-08-18 | 30.21 | $29.74 | 1406 |
| 2022-08-17 | 30.20 | $29.78 | 210 |
| 2022-08-16 | 30.18 | $30.18 | 3087 |
| 2022-08-15 | 30.06 | $30.43 | 1988 |
| 2022-08-12 | 29.86 | $30.31 | 503 |
| 2022-08-11 | 29.65 | $29.89 | 2714 |
| 2022-08-10 | 29.49 | $30.15 | 1039 |
| 2022-08-09 | 29.24 | $29.30 | 3525 |
| 2022-08-08 | 29.13 | $29.70 | 255 |
| 2022-08-05 | 28.91 | $29.51 | 163 |
| 2022-08-04 | 28.69 | $29.66 | 25 |
| 2022-08-03 | 28.40 | $29.75 | 441 |
| 2022-08-02 | 28.04 | $28.87 | 1467 |
| 2022-08-01 | 27.81 | $28.74 | 196 |
| 2022-07-29 | 27.56 | $28.51 | 2202 |
| 2022-07-28 | 27.32 | $28.31 | 14 |
| 2022-07-27 | 27.08 | $28.12 | 297 |
| 2022-07-26 | 26.84 | $27.00 | 108 |
| 2022-07-25 | 26.79 | $27.56 | 26 |
| 2022-07-22 | 26.63 | $27.50 | 46 |
| 2022-07-21 | 26.44 | $27.97 | 37 |
| 2022-07-20 | 26.13 | $27.79 | 267 |
| 2022-07-19 | 25.81 | $27.18 | 84 |
| 2022-07-18 | 25.57 | $26.41 | 865 |
| 2022-07-15 | 25.46 | $25.89 | 3134 |
| 2022-07-14 | 25.44 | $25.32 | 267 |
| 2022-07-13 | 25.54 | $25.61 | 4188 |
| 2022-07-12 | 25.60 | $25.90 | 7895 |
| 2022-07-11 | 25.61 | $25.74 | 2369 |
| 2022-07-08 | 25.66 | $26.47 | 6214 |
| 2022-07-07 | 25.57 | $26.50 | 408 |
| 2022-07-06 | 25.46 | $26.04 | 4167 |
| 2022-07-05 | 25.44 | $25.66 | 5520 |
| 2022-07-01 | 25.50 | $25.71 | 694 |
| 2022-06-30 | 25.56 | $25.30 | 703 |
| 2022-06-29 | 25.73 | $25.76 | 2305 |
| 2022-06-28 | 25.83 | $26.05 | 168 |
| 2022-06-27 | 25.89 | $26.82 | 63 |
| 2022-06-24 | 25.81 | $27.16 | 868 |
| 2022-06-23 | 25.64 | $25.94 | 28 |
| 2022-06-22 | 25.72 | $25.58 | 576 |
| 2022-06-21 | 25.88 | $25.45 | 1136 |
| 2022-06-17 | 26.11 | $25.10 | 371 |
| 2022-06-16 | 26.46 | $24.44 | 204 |
| 2022-06-15 | 27.01 | $25.78 | 869 |
| 2022-06-14 | 27.37 | $25.24 | 411 |
| 2022-06-13 | 27.90 | $25.33 | 5471 |
| 2022-06-10 | 28.50 | $27.01 | 732 |
| 2022-06-09 | 28.85 | $28.23 | 1708 |
| 2022-06-08 | 29.00 | $29.47 | 292 |
| 2022-06-07 | 28.91 | $29.75 | 381 |
| 2022-06-06 | 28.75 | $29.49 | 508 |
| 2022-06-03 | 28.62 | $29.36 | 237 |
| 2022-06-02 | 28.50 | $29.88 | 4 |
| 2022-06-01 | 28.25 | $29.05 | 304 |
| 2022-05-31 | 28.13 | $29.62 | 458 |
| 2022-05-27 | 27.89 | $29.97 | 266 |
| 2022-05-26 | 27.53 | $29.18 | 721 |
| 2022-05-25 | 27.29 | $28.30 | 369 |
| 2022-05-24 | 27.20 | $27.60 | 1906 |
| 2022-05-23 | 27.24 | $28.51 | 343 |
| 2022-05-20 | 27.12 | $27.89 | 346 |
| 2022-05-19 | 27.11 | $27.90 | 27074 |
| 2022-05-18 | 27.10 | $27.32 | 463 |
| 2022-05-17 | 27.23 | $28.05 | 674 |
| 2022-05-16 | 27.23 | $27.31 | 184 |
| 2022-05-13 | 27.40 | $27.77 | 1427 |
| 2022-05-12 | 27.50 | $26.33 | 277 |
| 2022-05-11 | 27.93 | $26.26 | 800 |
| 2022-05-10 | 28.46 | $26.82 | 1856 |
| 2022-05-09 | 28.96 | $26.94 | 6497 |
| 2022-05-06 | 29.52 | $28.30 | 1210 |
| 2022-05-05 | 29.90 | $29.06 | 1532 |
| 2022-05-04 | 30.17 | $30.51 | 268 |
| 2022-05-03 | 30.20 | $29.94 | 18358 |
| 2022-05-02 | 30.35 | $29.89 | 2577 |
| 2022-04-29 | 30.54 | $29.80 | 1247 |
| 2022-04-28 | 30.78 | $31.10 | 1972 |
| 2022-04-27 | 30.79 | $29.74 | 14629 |
| 2022-04-26 | 31.10 | $29.63 | 1504 |
| 2022-04-25 | 31.48 | $30.60 | 1402 |
| 2022-04-22 | 31.72 | $30.38 | 278 |
| 2022-04-21 | 32.04 | $31.36 | 1245 |
| 2022-04-20 | 32.22 | $32.01 | 3820 |
| 2022-04-19 | 32.28 | $32.51 | 2300 |
| 2022-04-18 | 32.26 | $31.74 | 788 |
| 2022-04-14 | 32.39 | $31.81 | 12852 |
| 2022-04-13 | 32.53 | $32.10 | 819 |
| 2022-04-12 | 32.63 | $31.63 | 263 |
| 2022-04-11 | 32.85 | $31.75 | 404 |
| 2022-04-08 | 33.08 | $32.11 | 225 |
| 2022-04-07 | 33.26 | $32.42 | 1131 |
| 2022-04-06 | 33.41 | $32.64 | 2525 |
| 2022-04-05 | 33.54 | $33.70 | 3140 |
| 2022-04-04 | 33.46 | $34.37 | 1209 |
| 2022-04-01 | 33.23 | $33.71 | 334 |
| 2022-03-31 | 33.09 | $33.59 | 3146 |
| 2022-03-30 | 32.96 | $34.02 | 26 |
| 2022-03-29 | 32.72 | $34.68 | 1094 |
| 2022-03-28 | 32.29 | $33.03 | 1975 |
| 2022-03-25 | 32.15 | $33.09 | 766 |
| 2022-03-24 | 31.97 | $33.36 | 281 |
| 2022-03-23 | 31.70 | $33.12 | 1860 |
| 2022-03-22 | 31.45 | $33.73 | 2142 |
| 2022-03-21 | 31.03 | $32.95 | 3606 |
| 2022-03-18 | 30.72 | $33.32 | 441 |
| 2022-03-17 | 30.27 | $32.21 | 984 |
| 2022-03-16 | 30.00 | $31.56 | 2687 |
| 2022-03-15 | 29.83 | $30.09 | 4723 |
| 2022-03-14 | 29.95 | $29.58 | 101 |
| 2022-03-11 | 30.21 | $29.79 | 268 |
| 2022-03-10 | 30.47 | $30.46 | 529 |
| 2022-03-09 | 30.64 | $30.68 | 431 |
| 2022-03-08 | 30.81 | $29.46 | 1872 |
| 2022-03-07 | 31.26 | $29.15 | 2127 |
| 2022-03-04 | 31.86 | $30.53 | 2495 |
| 2022-03-03 | 32.27 | $31.76 | 929 |
| 2022-03-02 | 32.49 | $32.68 | 23 |
| 2022-03-01 | 32.56 | $32.08 | 1401 |
| 2022-02-28 | 32.78 | $33.28 | 986 |
| 2022-02-25 | 32.78 | $33.27 | 401 |
| 2022-02-24 | 32.79 | $32.37 | 1777 |
| 2022-02-23 | 33.00 | $31.93 | 3354 |
| 2022-02-22 | 33.34 | $32.58 | 14083 |
| 2022-02-18 | 33.60 | $32.80 | 134 |
| 2022-02-17 | 33.86 | $33.28 | 585 |
| 2022-02-16 | 34.07 | $34.57 | 589 |
| 2022-02-15 | 34.04 | $34.70 | 114 |
| 2022-02-14 | 33.99 | $34.27 | 477 |
| 2022-02-11 | 34.02 | $34.22 | 742 |
| 2022-02-10 | 34.07 | $34.80 | 3834 |
| 2022-02-09 | 34.01 | $35.46 | 959 |
| 2022-02-08 | 33.81 | $34.01 | 946 |
| 2022-02-07 | 33.89 | $33.93 | 6998 |
| 2022-02-04 | 34.00 | $34.18 | 2666 |
| 2022-02-03 | 34.09 | $33.73 | 3972 |
| 2022-02-02 | 34.29 | $35.11 | 5373 |
| 2022-02-01 | 34.24 | $36.12 | 1391 |
| 2022-01-31 | 33.97 | $35.33 | 2619 |
| 2022-01-28 | 33.84 | $34.31 | 854 |
| 2022-01-27 | 33.90 | $32.97 | 758 |
| 2022-01-26 | 34.27 | $33.40 | 5560 |
| 2022-01-25 | 34.62 | $33.33 | 5071 |
| 2022-01-24 | 35.04 | $33.83 | 6370 |
| 2022-01-21 | 35.43 | $34.03 | 3184 |
| 2022-01-20 | 35.85 | $34.97 | 460 |
| 2022-01-19 | 36.14 | $35.17 | 1131 |
| 2022-01-18 | 36.45 | $35.31 | 2779 |
| 2022-01-14 | 36.78 | $36.23 | 1173 |
| 2022-01-13 | 36.97 | $36.96 | 513 |
| 2022-01-12 | 37.04 | $37.44 | 3874 |
| 2022-01-11 | 37.02 | $37.62 | 4066 |
| 2022-01-10 | 36.97 | $36.35 | 4588 |
| 2022-01-07 | 37.18 | $37.45 | 821 |
| 2022-01-06 | 37.19 | $37.56 | 421 |
| 2022-01-05 | 37.19 | $37.45 | 752 |
| 2022-01-04 | 37.22 | $38.32 | 1722 |
| 2022-01-03 | 37.07 | $38.45 | 219 |
| 2021-12-31 | 36.88 | $37.63 | 1849 |
| 2021-12-30 | 36.83 | $37.97 | 10131 |
| 2021-12-29 | 36.71 | $37.55 | 4686 |
| 2021-12-28 | 36.67 | $37.67 | 5122 |
| 2021-12-27 | 36.60 | $37.97 | 10814 |
| 2021-12-23 | 36.46 | $37.85 | 9380 |
| 2021-12-22 | 36.34 | $37.59 | 4627 |
| 2021-12-21 | 36.26 | $37.35 | 14200 |
| 2021-12-20 | 36.22 | $35.75 | 2176 |
| 2021-12-17 | 36.53 | $36.58 | 2413 |
| 2021-12-16 | 36.72 | $36.91 | 2107 |
| 2021-12-15 | 36.89 | $37.31 | 3035 |
| 2021-12-14 | 37.01 | $36.92 | 693 |
| 2021-12-13 | 37.24 | $37.57 | 2203 |
| 2021-12-10 | 37.38 | $37.94 | 1045 |
| 2021-12-09 | 37.47 | $38.30 | 2570 |
| 2021-12-08 | 37.52 | $38.88 | 199 |
| 2021-12-07 | 37.46 | $38.46 | 2709 |
| 2021-12-06 | 37.49 | $37.36 | 3980 |
| 2021-12-03 | 37.77 | $36.27 | 2842 |
| 2021-12-02 | 38.34 | $37.72 | 2611 |
| 2021-12-01 | 38.71 | $36.96 | 1932 |
| 2021-11-30 | 39.31 | $37.99 | 1094 |
| 2021-11-29 | 39.80 | $38.70 | 2883 |
| 2021-11-26 | 40.23 | $39.32 | 2806 |
| 2021-11-24 | 40.60 | $39.93 | 5265 |
| 2021-11-23 | 40.92 | $39.43 | 2616 |
| 2021-11-22 | 41.40 | $39.38 | 1760 |
| 2021-11-19 | 41.98 | $40.73 | 2199 |
| 2021-11-18 | 42.37 | $41.31 | 1484 |
| 2021-11-17 | 42.70 | $42.08 | 771 |
| 2021-11-16 | 42.93 | $43.19 | 444 |
| 2021-11-15 | 42.98 | $43.05 | 1098 |
| 2021-11-12 | 43.06 | $42.91 | 556 |
| 2021-11-11 | 43.19 | $42.61 | 827 |
| 2021-11-10 | 43.41 | $42.43 | 1659 |
| 2021-11-09 | 43.71 | $43.20 | 6008 |
| 2021-11-08 | 43.89 | $43.83 | 5231 |
| 2021-11-05 | 43.98 | $43.72 | 342 |
| 2021-11-04 | 44.11 | $43.51 | 3535 |
| 2021-11-03 | 44.31 | $43.38 | 1413 |
| 2021-11-02 | 44.57 | $43.05 | 1386 |
| 2021-11-01 | 44.94 | $43.69 | 2679 |
| 2021-10-29 | 45.24 | $43.78 | 2767 |
| 2021-10-28 | 45.57 | $44.11 | 507 |
| 2021-10-27 | 45.88 | $44.29 | 1002 |
| 2021-10-26 | 46.21 | $46.49 | 2610 |
| 2021-10-25 | 46.12 | $46.86 | 1483 |
| 2021-10-22 | 45.95 | $46.57 | 3698 |
| 2021-10-21 | 45.80 | $46.67 | 872 |
| 2021-10-20 | 45.61 | $46.74 | 154 |
| 2021-10-19 | 45.37 | $46.93 | 582 |
| 2021-10-18 | 45.05 | $46.57 | 802 |
| 2021-10-15 | 44.76 | $46.25 | 3209 |
| 2021-10-14 | 44.50 | $45.53 | 934 |
| 2021-10-13 | 44.35 | $44.51 | 244 |
| 2021-10-12 | 44.39 | $44.12 | 2540 |
| 2021-10-11 | 44.52 | $43.79 | 995 |
| 2021-10-08 | 44.75 | $45.08 | 3623 |
| 2021-10-07 | 44.75 | $45.51 | 196 |
| 2021-10-06 | 44.66 | $44.85 | 16 |
| 2021-10-05 | 44.69 | $44.19 | 247 |
| 2021-10-04 | 44.88 | $43.62 | 2453 |
| 2021-10-01 | 45.22 | $45.10 | 735 |
| 2021-09-30 | 45.31 | $44.27 | 4425 |
| 2021-09-29 | 45.59 | $44.71 | 363 |
| 2021-09-28 | 45.82 | $44.89 | 4002 |
| 2021-09-27 | 46.05 | $46.46 | 174 |
| 2021-09-24 | 45.99 | $46.58 | 1454 |
| 2021-09-23 | 45.90 | $46.86 | 4457 |
| 2021-09-22 | 45.74 | $45.77 | 331 |
| 2021-09-21 | 45.78 | $44.98 | 693 |
| 2021-09-20 | 46.00 | $44.96 | 2232 |
| 2021-09-17 | 46.26 | $46.05 | 141 |
| 2021-09-16 | 46.33 | $46.24 | 1375 |
| 2021-09-15 | 46.38 | $45.95 | 258 |
| 2021-09-14 | 46.49 | $45.61 | 99 |
| 2021-09-13 | 46.70 | $46.02 | 538 |
| 2021-09-10 | 46.86 | $46.23 | 343 |
| 2021-09-09 | 46.99 | $46.58 | 359 |
| 2021-09-08 | 47.08 | $46.46 | 1307 |
| 2021-09-07 | 47.20 | $46.95 | 228 |
| 2021-09-03 | 47.24 | $47.16 | 341 |
| 2021-09-02 | 47.23 | $47.11 | 612 |
| 2021-09-01 | 47.24 | $47.64 | 479 |
| 2021-08-31 | 47.14 | $47.63 | 752 |
| 2021-08-30 | 47.02 | $47.63 | 1139 |
| 2021-08-27 | 46.88 | $47.47 | 445 |
| 2021-08-26 | 46.76 | $46.69 | 171 |
| 2021-08-25 | 46.78 | $47.43 | 456 |
| 2021-08-24 | 46.64 | $47.36 | 1884 |
| 2021-08-23 | 46.50 | $47.10 | 1020 |
| 2021-08-20 | 46.39 | $46.14 | 2319 |
| 2021-08-19 | 46.47 | $45.72 | 89 |
| 2021-08-18 | 46.65 | $45.88 | 100 |
| 2021-08-17 | 46.82 | $46.09 | 165 |
| 2021-08-16 | 46.98 | $46.49 | 469 |
| 2021-08-13 | 47.08 | $46.91 | 122 |
| 2021-08-12 | 47.10 | $46.83 | 1103 |
| 2021-08-11 | 47.15 | $46.96 | 2076 |
| 2021-08-10 | 47.18 | $47.09 | 241 |
| 2021-08-09 | 47.18 | $47.14 | 590 |
| 2021-08-06 | 47.17 | $47.33 | 647 |
| 2021-08-05 | 47.12 | $47.18 | 2163 |
| 2021-08-04 | 47.09 | $46.49 | 1621 |
| 2021-08-03 | 47.20 | $46.78 | 302 |
| 2021-08-02 | 47.27 | $47.07 | 2046 |
| 2021-07-30 | 47.29 | $46.94 | 487 |
| 2021-07-29 | 47.33 | $47.62 | 497 |
| 2021-07-28 | 47.24 | $47.26 | 280 |
| 2021-07-27 | 47.21 | $47.11 | 1007 |
| 2021-07-26 | 47.20 | $47.66 | 2000 |
| 2021-07-23 | 47.07 | $47.82 | 1098 |
| 2021-07-22 | 46.89 | $47.35 | 59 |
| 2021-07-21 | 46.78 | $47.22 | 1073 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
53.33
2026-07-17
Close Price
$53.00
Vol: 2449
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.76
Average
38.10
Maximum
55.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.33 | $53.00 | 2449 |
| 2026-07-16 | 53.46 | $53.47 | 1300 |
| 2026-07-15 | 53.47 | $53.76 | 1000 |
| 2026-07-14 | 53.40 | $53.53 | 7500 |
| 2026-07-13 | 53.38 | $53.39 | 1000 |
| 2026-07-10 | 53.40 | $53.80 | 950 |
| 2026-07-09 | 53.30 | $53.53 | 533 |
| 2026-07-08 | 53.26 | $53.15 | 2224 |
| 2026-07-07 | 53.34 | $53.71 | 900 |
| 2026-07-06 | 53.26 | $53.96 | 5300 |
| 2026-07-02 | 53.08 | $53.51 | 300 |
| 2026-07-01 | 53.01 | $53.61 | 1200 |
| 2026-06-30 | 52.90 | $53.72 | 335 |
| 2026-06-29 | 52.73 | $53.25 | 339 |
| 2026-06-26 | 52.68 | $52.62 | 431 |
| 2026-06-25 | 52.83 | $52.74 | 3700 |
| 2026-06-24 | 52.98 | $52.73 | 702 |
| 2026-06-23 | 53.16 | $52.92 | 600 |
| 2026-06-22 | 53.33 | $53.55 | 500 |
| 2026-06-18 | 53.35 | $53.82 | 500 |
| 2026-06-17 | 53.28 | $53.20 | 638 |
| 2026-06-16 | 53.39 | $53.88 | 100 |
| 2026-06-15 | 53.32 | $54.07 | 136 |
| 2026-06-12 | 53.18 | $53.21 | 800 |
| 2026-06-11 | 53.28 | $52.95 | 850 |
| 2026-06-10 | 53.48 | $52.15 | 424 |
| 2026-06-09 | 53.99 | $53.28 | 3400 |
| 2026-06-08 | 54.24 | $53.48 | 542 |
| 2026-06-05 | 54.49 | $53.43 | 449 |
| 2026-06-04 | 54.80 | $54.81 | 136 |
| 2026-06-03 | 54.73 | $54.59 | 405 |
| 2026-06-02 | 54.70 | $54.91 | 1238 |
| 2026-06-01 | 54.56 | $54.81 | 400 |
| 2026-05-29 | 54.41 | $54.70 | 1030 |
| 2026-05-28 | 54.26 | $54.61 | 300 |
| 2026-05-27 | 54.08 | $54.29 | 527 |
| 2026-05-26 | 53.97 | $54.28 | 700 |
| 2026-05-22 | 53.82 | $53.92 | 400 |
| 2026-05-21 | 53.74 | $53.70 | 142 |
| 2026-05-20 | 53.71 | $53.58 | 219 |
| 2026-05-19 | 53.70 | $53.01 | 1100 |
| 2026-05-18 | 53.86 | $53.38 | 742 |
| 2026-05-15 | 53.92 | $53.44 | 1000 |
| 2026-05-14 | 53.97 | $54.12 | 4949 |
| 2026-05-13 | 53.79 | $53.70 | 1100 |
| 2026-05-12 | 53.70 | $53.82 | 1200 |
| 2026-05-11 | 53.53 | $53.87 | 1000 |
| 2026-05-08 | 53.29 | $53.74 | 400 |
| 2026-05-07 | 53.03 | $53.29 | 846 |
| 2026-05-06 | 52.84 | $53.53 | 951 |
| 2026-05-05 | 52.52 | $52.74 | 700 |
| 2026-05-04 | 52.37 | $52.32 | 1106 |
| 2026-05-01 | 52.30 | $52.57 | 100 |
| 2026-04-30 | 52.13 | $52.40 | 200 |
| 2026-04-29 | 51.96 | $51.82 | 400 |
| 2026-04-28 | 51.92 | $51.90 | 1300 |
| 2026-04-27 | 51.84 | $52.13 | 1023 |
| 2026-04-24 | 51.65 | $52.05 | 232 |
| 2026-04-23 | 51.43 | $51.66 | 100 |
| 2026-04-22 | 51.27 | $51.85 | 3300 |
| 2026-04-21 | 51.00 | $51.36 | 200 |
| 2026-04-20 | 50.81 | $51.65 | 116 |
| 2026-04-17 | 50.48 | $51.80 | 100 |
| 2026-04-16 | 50.02 | $51.18 | 200 |
| 2026-04-15 | 49.64 | $51.07 | 800 |
| 2026-04-14 | 49.20 | $50.63 | 1900 |
| 2026-04-13 | 48.81 | $50.05 | 2300 |
| 2026-04-10 | 48.50 | $49.59 | 700 |
| 2026-04-09 | 48.27 | $49.62 | 600 |
| 2026-04-08 | 47.97 | $49.27 | 426 |
| 2026-04-07 | 47.72 | $48.46 | 2538 |
| 2026-04-06 | 47.67 | $48.44 | 509 |
| 2026-04-02 | 47.62 | $48.23 | 229 |
| 2026-04-01 | 47.61 | $48.21 | 100 |
| 2026-03-31 | 47.61 | $47.82 | 200 |
| 2026-03-30 | 47.74 | $46.50 | 3500 |
| 2026-03-27 | 48.30 | $46.68 | 545 |
| 2026-03-26 | 48.91 | $47.47 | 546 |
| 2026-03-25 | 49.39 | $48.31 | 3000 |
| 2026-03-24 | 49.69 | $48.05 | 3400 |
| 2026-03-23 | 50.12 | $48.30 | 800 |
| 2026-03-20 | 50.52 | $47.71 | 700 |
| 2026-03-19 | 51.17 | $48.44 | 800 |
| 2026-03-18 | 51.68 | $48.56 | 1400 |
| 2026-03-17 | 52.21 | $49.24 | 548 |
| 2026-03-16 | 52.58 | $49.10 | 1727 |
| 2026-03-13 | 53.01 | $48.60 | 1948 |
| 2026-03-12 | 53.62 | $48.89 | 1200 |
| 2026-03-11 | 54.19 | $49.61 | 348 |
| 2026-03-10 | 54.56 | $50.03 | 1502 |
| 2026-03-09 | 54.79 | $50.13 | 7017 |
| 2026-03-06 | 54.91 | $49.73 | 529 |
| 2026-03-05 | 55.08 | $50.37 | 2700 |
| 2026-03-04 | 54.95 | $50.73 | 6261 |
| 2026-03-03 | 54.55 | $50.26 | 324 |
| 2026-03-02 | 54.08 | $50.82 | 1367 |
| 2026-02-27 | 53.18 | $50.74 | 420 |
| 2026-02-26 | 51.97 | $50.99 | 500 |
| 2026-02-25 | 50.27 | $51.31 | 3400 |
| 2026-02-24 | 47.95 | $50.88 | 100 |
| 2026-02-23 | 45.14 | $50.43 | 146 |
| 2026-02-20 | 41.74 | $51.00 | 104 |
| 2026-02-19 | 37.31 | $50.64 | 634 |
| 2026-02-18 | 31.96 | $50.84 | 1900 |
| 2022-11-30 | 25.33 | $25.15 | — |
| 2022-11-29 | 25.38 | $25.15 | — |
| 2022-11-28 | 25.43 | $25.15 | 9834 |
| 2022-11-25 | 25.50 | $25.18 | 25 |
| 2022-11-23 | 25.56 | $25.17 | 97 |
| 2022-11-22 | 25.64 | $25.13 | 256 |
| 2022-11-21 | 25.75 | $25.18 | 539 |
| 2022-11-18 | 25.86 | $25.54 | 949 |
| 2022-11-17 | 25.88 | $25.39 | 31 |
| 2022-11-16 | 25.94 | $25.82 | 606 |
| 2022-11-15 | 25.87 | $26.44 | 301 |
| 2022-11-14 | 25.59 | $26.12 | 173 |
| 2022-11-11 | 25.34 | $26.61 | 528 |
| 2022-11-10 | 24.88 | $25.69 | 155 |
| 2022-11-09 | 24.61 | $23.83 | 30 |
| 2022-11-08 | 24.87 | $24.70 | 583 |
| 2022-11-07 | 24.92 | $24.48 | 348 |
| 2022-11-04 | 25.04 | $24.12 | 245 |
| 2022-11-03 | 25.31 | $23.79 | 1066 |
| 2022-11-02 | 25.74 | $24.85 | 132 |
| 2022-11-01 | 25.92 | $26.02 | 15 |
| 2022-10-31 | 25.76 | $25.96 | 239 |
| 2022-10-28 | 25.58 | $26.32 | 19 |
| 2022-10-27 | 25.24 | $25.89 | 344 |
| 2022-10-26 | 24.97 | $25.89 | 73 |
| 2022-10-25 | 24.63 | $25.59 | 15 |
| 2022-10-24 | 24.32 | $24.83 | 273 |
| 2022-10-21 | 24.18 | $24.61 | 105 |
| 2022-10-20 | 24.10 | $24.30 | 212 |
| 2022-10-19 | 24.09 | $24.36 | 101 |
| 2022-10-18 | 24.07 | $24.90 | 2546 |
| 2022-10-17 | 23.89 | $24.64 | 12 |
| 2022-10-14 | 23.76 | $23.78 | 40 |
| 2022-10-13 | 23.89 | $24.14 | 216 |
| 2022-10-12 | 23.94 | $23.84 | 854 |
| 2022-10-11 | 24.10 | $23.79 | 822 |
| 2022-10-10 | 24.34 | $24.20 | 234 |
| 2022-10-07 | 24.50 | $24.68 | 2902 |
| 2022-10-06 | 24.56 | $25.42 | 9 |
| 2022-10-05 | 24.41 | $25.74 | 291 |
| 2022-10-04 | 24.13 | $25.80 | 774 |
| 2022-10-03 | 23.80 | $24.50 | 1050 |
| 2022-09-30 | 23.82 | $23.99 | 14 |
| 2022-09-29 | 24.02 | $24.22 | 11 |
| 2022-09-28 | 24.21 | $24.71 | 17 |
| 2022-09-27 | 24.31 | $23.99 | 81 |
| 2022-09-26 | 24.68 | $23.94 | 1886 |
| 2022-09-23 | 25.17 | $24.32 | 18188 |
| 2022-09-22 | 25.65 | $25.07 | 33 |
| 2022-09-21 | 26.02 | $25.68 | 276 |
| 2022-09-20 | 26.29 | $26.00 | 10 |
| 2022-09-19 | 26.52 | $26.42 | 164 |
| 2022-09-16 | 26.68 | $26.35 | 403 |
| 2022-09-15 | 26.90 | $26.99 | 35 |
| 2022-09-14 | 26.98 | $27.19 | 101 |
| 2022-09-13 | 27.02 | $27.18 | 1 |
| 2022-09-12 | 27.08 | $28.35 | 903 |
| 2022-09-09 | 26.79 | $28.09 | 86 |
| 2022-09-08 | 26.53 | $26.99 | 1155 |
| 2022-09-07 | 26.57 | $27.02 | 168 |
| 2022-09-06 | 26.63 | $26.45 | 387 |
| 2022-09-02 | 26.88 | $26.36 | 910 |
| 2022-09-01 | 27.24 | $26.82 | 176 |
| 2022-08-31 | 27.54 | $27.10 | 12 |
| 2022-08-30 | 27.82 | $27.05 | 3921 |
| 2022-08-29 | 28.18 | $27.27 | 454 |
| 2022-08-26 | 28.56 | $27.47 | 196 |
| 2022-08-25 | 28.96 | $28.44 | 1987 |
| 2022-08-24 | 29.14 | $28.29 | 1192 |
| 2022-08-23 | 29.41 | $28.00 | 1 |
| 2022-08-22 | 29.81 | $28.04 | 135 |
| 2022-08-19 | 30.29 | $28.92 | 244 |
| 2022-08-18 | 30.58 | $29.74 | 1406 |
| 2022-08-17 | 30.66 | $29.78 | 210 |
| 2022-08-16 | 30.73 | $30.18 | 3087 |
| 2022-08-15 | 30.66 | $30.43 | 1988 |
| 2022-08-12 | 30.49 | $30.31 | 503 |
| 2022-08-11 | 30.30 | $29.89 | 2714 |
| 2022-08-10 | 30.18 | $30.15 | 1039 |
| 2022-08-09 | 29.93 | $29.30 | 3525 |
| 2022-08-08 | 29.89 | $29.70 | 255 |
| 2022-08-05 | 29.69 | $29.51 | 163 |
| 2022-08-04 | 29.49 | $29.66 | 25 |
| 2022-08-03 | 29.18 | $29.75 | 441 |
| 2022-08-02 | 28.76 | $28.87 | 1467 |
| 2022-08-01 | 28.52 | $28.74 | 196 |
| 2022-07-29 | 28.24 | $28.51 | 2202 |
| 2022-07-28 | 27.97 | $28.31 | 14 |
| 2022-07-27 | 27.70 | $28.12 | 297 |
| 2022-07-26 | 27.41 | $27.00 | 108 |
| 2022-07-25 | 27.41 | $27.56 | 26 |
| 2022-07-22 | 27.23 | $27.50 | 46 |
| 2022-07-21 | 27.02 | $27.97 | 37 |
| 2022-07-20 | 26.61 | $27.79 | 267 |
| 2022-07-19 | 26.16 | $27.18 | 84 |
| 2022-07-18 | 25.81 | $26.41 | 865 |
| 2022-07-15 | 25.63 | $25.89 | 3134 |
| 2022-07-14 | 25.59 | $25.32 | 267 |
| 2022-07-13 | 25.72 | $25.61 | 4188 |
| 2022-07-12 | 25.79 | $25.90 | 7895 |
| 2022-07-11 | 25.78 | $25.74 | 2369 |
| 2022-07-08 | 25.84 | $26.47 | 6214 |
| 2022-07-07 | 25.68 | $26.50 | 408 |
| 2022-07-06 | 25.49 | $26.04 | 4167 |
| 2022-07-05 | 25.41 | $25.66 | 5520 |
| 2022-07-01 | 25.44 | $25.71 | 694 |
| 2022-06-30 | 25.48 | $25.30 | 703 |
| 2022-06-29 | 25.67 | $25.76 | 2305 |
| 2022-06-28 | 25.76 | $26.05 | 168 |
| 2022-06-27 | 25.79 | $26.82 | 63 |
| 2022-06-24 | 25.60 | $27.16 | 868 |
| 2022-06-23 | 25.27 | $25.94 | 28 |
| 2022-06-22 | 25.27 | $25.58 | 576 |
| 2022-06-21 | 25.41 | $25.45 | 1136 |
| 2022-06-17 | 25.63 | $25.10 | 371 |
| 2022-06-16 | 26.03 | $24.44 | 204 |
| 2022-06-15 | 26.75 | $25.78 | 869 |
| 2022-06-14 | 27.21 | $25.24 | 411 |
| 2022-06-13 | 27.95 | $25.33 | 5471 |
| 2022-06-10 | 28.83 | $27.01 | 732 |
| 2022-06-09 | 29.37 | $28.23 | 1708 |
| 2022-06-08 | 29.64 | $29.47 | 292 |
| 2022-06-07 | 29.56 | $29.75 | 381 |
| 2022-06-06 | 29.38 | $29.49 | 508 |
| 2022-06-03 | 29.24 | $29.36 | 237 |
| 2022-06-02 | 29.11 | $29.88 | 4 |
| 2022-06-01 | 28.78 | $29.05 | 304 |
| 2022-05-31 | 28.64 | $29.62 | 458 |
| 2022-05-27 | 28.28 | $29.97 | 266 |
| 2022-05-26 | 27.75 | $29.18 | 721 |
| 2022-05-25 | 27.36 | $28.30 | 369 |
| 2022-05-24 | 27.17 | $27.60 | 1906 |
| 2022-05-23 | 27.17 | $28.51 | 343 |
| 2022-05-20 | 26.90 | $27.89 | 346 |
| 2022-05-19 | 26.79 | $27.90 | 27074 |
| 2022-05-18 | 26.67 | $27.32 | 463 |
| 2022-05-17 | 26.73 | $28.05 | 674 |
| 2022-05-16 | 26.59 | $27.31 | 184 |
| 2022-05-13 | 26.67 | $27.77 | 1427 |
| 2022-05-12 | 26.66 | $26.33 | 277 |
| 2022-05-11 | 27.13 | $26.26 | 800 |
| 2022-05-10 | 27.75 | $26.82 | 1856 |
| 2022-05-09 | 28.35 | $26.94 | 6497 |
| 2022-05-06 | 29.06 | $28.30 | 1210 |
| 2022-05-05 | 29.51 | $29.06 | 1532 |
| 2022-05-04 | 29.84 | $30.51 | 268 |
| 2022-05-03 | 29.79 | $29.94 | 18358 |
| 2022-05-02 | 29.92 | $29.89 | 2577 |
| 2022-04-29 | 30.12 | $29.80 | 1247 |
| 2022-04-28 | 30.39 | $31.10 | 1972 |
| 2022-04-27 | 30.33 | $29.74 | 14629 |
| 2022-04-26 | 30.70 | $29.63 | 1504 |
| 2022-04-25 | 31.19 | $30.60 | 1402 |
| 2022-04-22 | 31.49 | $30.38 | 278 |
| 2022-04-21 | 31.93 | $31.36 | 1245 |
| 2022-04-20 | 32.17 | $32.01 | 3820 |
| 2022-04-19 | 32.25 | $32.51 | 2300 |
| 2022-04-18 | 32.20 | $31.74 | 788 |
| 2022-04-14 | 32.38 | $31.81 | 12852 |
| 2022-04-13 | 32.58 | $32.10 | 819 |
| 2022-04-12 | 32.73 | $31.63 | 263 |
| 2022-04-11 | 33.06 | $31.75 | 404 |
| 2022-04-08 | 33.43 | $32.11 | 225 |
| 2022-04-07 | 33.75 | $32.42 | 1131 |
| 2022-04-06 | 34.04 | $32.64 | 2525 |
| 2022-04-05 | 34.32 | $33.70 | 3140 |
| 2022-04-04 | 34.30 | $34.37 | 1209 |
| 2022-04-01 | 34.06 | $33.71 | 334 |
| 2022-03-31 | 33.96 | $33.59 | 3146 |
| 2022-03-30 | 33.87 | $34.02 | 26 |
| 2022-03-29 | 33.61 | $34.68 | 1094 |
| 2022-03-28 | 33.07 | $33.03 | 1975 |
| 2022-03-25 | 32.93 | $33.09 | 766 |
| 2022-03-24 | 32.74 | $33.36 | 281 |
| 2022-03-23 | 32.41 | $33.12 | 1860 |
| 2022-03-22 | 32.08 | $33.73 | 2142 |
| 2022-03-21 | 31.49 | $32.95 | 3606 |
| 2022-03-18 | 31.02 | $33.32 | 441 |
| 2022-03-17 | 30.33 | $32.21 | 984 |
| 2022-03-16 | 29.86 | $31.56 | 2687 |
| 2022-03-15 | 29.52 | $30.09 | 4723 |
| 2022-03-14 | 29.58 | $29.58 | 101 |
| 2022-03-11 | 29.83 | $29.79 | 268 |
| 2022-03-10 | 30.10 | $30.46 | 529 |
| 2022-03-09 | 30.23 | $30.68 | 431 |
| 2022-03-08 | 30.34 | $29.46 | 1872 |
| 2022-03-07 | 30.89 | $29.15 | 2127 |
| 2022-03-04 | 31.67 | $30.53 | 2495 |
| 2022-03-03 | 32.21 | $31.76 | 929 |
| 2022-03-02 | 32.48 | $32.68 | 23 |
| 2022-03-01 | 32.53 | $32.08 | 1401 |
| 2022-02-28 | 32.79 | $33.28 | 986 |
| 2022-02-25 | 32.74 | $33.27 | 401 |
| 2022-02-24 | 32.69 | $32.37 | 1777 |
| 2022-02-23 | 32.94 | $31.93 | 3354 |
| 2022-02-22 | 33.38 | $32.58 | 14083 |
| 2022-02-18 | 33.73 | $32.80 | 134 |
| 2022-02-17 | 34.08 | $33.28 | 585 |
| 2022-02-16 | 34.38 | $34.57 | 589 |
| 2022-02-15 | 34.33 | $34.70 | 114 |
| 2022-02-14 | 34.23 | $34.27 | 477 |
| 2022-02-11 | 34.26 | $34.22 | 742 |
| 2022-02-10 | 34.32 | $34.80 | 3834 |
| 2022-02-09 | 34.21 | $35.46 | 959 |
| 2022-02-08 | 33.87 | $34.01 | 946 |
| 2022-02-07 | 33.94 | $33.93 | 6998 |
| 2022-02-04 | 34.05 | $34.18 | 2666 |
| 2022-02-03 | 34.13 | $33.73 | 3972 |
| 2022-02-02 | 34.37 | $35.11 | 5373 |
| 2022-02-01 | 34.24 | $36.12 | 1391 |
| 2022-01-31 | 33.77 | $35.33 | 2619 |
| 2022-01-28 | 33.47 | $34.31 | 854 |
| 2022-01-27 | 33.45 | $32.97 | 758 |
| 2022-01-26 | 33.87 | $33.40 | 5560 |
| 2022-01-25 | 34.27 | $33.33 | 5071 |
| 2022-01-24 | 34.79 | $33.83 | 6370 |
| 2022-01-21 | 35.28 | $34.03 | 3184 |
| 2022-01-20 | 35.83 | $34.97 | 460 |
| 2022-01-19 | 36.22 | $35.17 | 1131 |
| 2022-01-18 | 36.63 | $35.31 | 2779 |
| 2022-01-14 | 37.10 | $36.23 | 1173 |
| 2022-01-13 | 37.38 | $36.96 | 513 |
| 2022-01-12 | 37.50 | $37.44 | 3874 |
| 2022-01-11 | 37.48 | $37.62 | 4066 |
| 2022-01-10 | 37.42 | $36.35 | 4588 |
| 2022-01-07 | 37.74 | $37.45 | 821 |
| 2022-01-06 | 37.79 | $37.56 | 421 |
| 2022-01-05 | 37.81 | $37.45 | 752 |
| 2022-01-04 | 37.88 | $38.32 | 1722 |
| 2022-01-03 | 37.68 | $38.45 | 219 |
| 2021-12-31 | 37.41 | $37.63 | 1849 |
| 2021-12-30 | 37.34 | $37.97 | 10131 |
| 2021-12-29 | 37.16 | $37.55 | 4686 |
| 2021-12-28 | 37.07 | $37.67 | 5122 |
| 2021-12-27 | 36.93 | $37.97 | 10814 |
| 2021-12-23 | 36.69 | $37.85 | 9380 |
| 2021-12-22 | 36.44 | $37.59 | 4627 |
| 2021-12-21 | 36.24 | $37.35 | 14200 |
| 2021-12-20 | 36.09 | $35.75 | 2176 |
| 2021-12-17 | 36.43 | $36.58 | 2413 |
| 2021-12-16 | 36.61 | $36.91 | 2107 |
| 2021-12-15 | 36.75 | $37.31 | 3035 |
| 2021-12-14 | 36.81 | $36.92 | 693 |
| 2021-12-13 | 37.02 | $37.57 | 2203 |
| 2021-12-10 | 37.10 | $37.94 | 1045 |
| 2021-12-09 | 37.11 | $38.30 | 2570 |
| 2021-12-08 | 37.03 | $38.88 | 199 |
| 2021-12-07 | 36.78 | $38.46 | 2709 |
| 2021-12-06 | 36.63 | $37.36 | 3980 |
| 2021-12-03 | 36.84 | $36.27 | 2842 |
| 2021-12-02 | 37.47 | $37.72 | 2611 |
| 2021-12-01 | 37.81 | $36.96 | 1932 |
| 2021-11-30 | 38.50 | $37.99 | 1094 |
| 2021-11-29 | 39.04 | $38.70 | 2883 |
| 2021-11-26 | 39.51 | $39.32 | 2806 |
| 2021-11-24 | 39.90 | $39.93 | 5265 |
| 2021-11-23 | 40.21 | $39.43 | 2616 |
| 2021-11-22 | 40.78 | $39.38 | 1760 |
| 2021-11-19 | 41.50 | $40.73 | 2199 |
| 2021-11-18 | 41.97 | $41.31 | 1484 |
| 2021-11-17 | 42.37 | $42.08 | 771 |
| 2021-11-16 | 42.64 | $43.19 | 444 |
| 2021-11-15 | 42.62 | $43.05 | 1098 |
| 2021-11-12 | 42.66 | $42.91 | 556 |
| 2021-11-11 | 42.77 | $42.61 | 827 |
| 2021-11-10 | 43.00 | $42.43 | 1659 |
| 2021-11-09 | 43.36 | $43.20 | 6008 |
| 2021-11-08 | 43.56 | $43.83 | 5231 |
| 2021-11-05 | 43.62 | $43.72 | 342 |
| 2021-11-04 | 43.74 | $43.51 | 3535 |
| 2021-11-03 | 43.96 | $43.38 | 1413 |
| 2021-11-02 | 44.29 | $43.05 | 1386 |
| 2021-11-01 | 44.79 | $43.69 | 2679 |
| 2021-10-29 | 45.20 | $43.78 | 2767 |
| 2021-10-28 | 45.68 | $44.11 | 507 |
| 2021-10-27 | 46.16 | $44.29 | 1002 |
| 2021-10-26 | 46.69 | $46.49 | 2610 |
| 2021-10-25 | 46.62 | $46.86 | 1483 |
| 2021-10-22 | 46.42 | $46.57 | 3698 |
| 2021-10-21 | 46.25 | $46.67 | 872 |
| 2021-10-20 | 46.02 | $46.74 | 154 |
| 2021-10-19 | 45.70 | $46.93 | 582 |
| 2021-10-18 | 45.26 | $46.57 | 802 |
| 2021-10-15 | 44.83 | $46.25 | 3209 |
| 2021-10-14 | 44.42 | $45.53 | 934 |
| 2021-10-13 | 44.15 | $44.51 | 244 |
| 2021-10-12 | 44.16 | $44.12 | 2540 |
| 2021-10-11 | 44.29 | $43.79 | 995 |
| 2021-10-08 | 44.58 | $45.08 | 3623 |
| 2021-10-07 | 44.52 | $45.51 | 196 |
| 2021-10-06 | 44.32 | $44.85 | 16 |
| 2021-10-05 | 44.31 | $44.19 | 247 |
| 2021-10-04 | 44.51 | $43.62 | 2453 |
| 2021-10-01 | 44.94 | $45.10 | 735 |
| 2021-09-30 | 45.01 | $44.27 | 4425 |
| 2021-09-29 | 45.36 | $44.71 | 363 |
| 2021-09-28 | 45.67 | $44.89 | 4002 |
| 2021-09-27 | 45.98 | $46.46 | 174 |
| 2021-09-24 | 45.87 | $46.58 | 1454 |
| 2021-09-23 | 45.71 | $46.86 | 4457 |
| 2021-09-22 | 45.42 | $45.77 | 331 |
| 2021-09-21 | 45.43 | $44.98 | 693 |
| 2021-09-20 | 45.69 | $44.96 | 2232 |
| 2021-09-17 | 46.03 | $46.05 | 141 |
| 2021-09-16 | 46.10 | $46.24 | 1375 |
| 2021-09-15 | 46.13 | $45.95 | 258 |
| 2021-09-14 | 46.27 | $45.61 | 99 |
| 2021-09-13 | 46.55 | $46.02 | 538 |
| 2021-09-10 | 46.76 | $46.23 | 343 |
| 2021-09-09 | 46.95 | $46.58 | 359 |
| 2021-09-08 | 47.07 | $46.46 | 1307 |
| 2021-09-07 | 47.26 | $46.95 | 228 |
| 2021-09-03 | 47.33 | $47.16 | 341 |
| 2021-09-02 | 47.34 | $47.11 | 612 |
| 2021-09-01 | 47.38 | $47.64 | 479 |
| 2021-08-31 | 47.25 | $47.63 | 752 |
| 2021-08-30 | 47.09 | $47.63 | 1139 |
| 2021-08-27 | 46.89 | $47.47 | 445 |
| 2021-08-26 | 46.71 | $46.69 | 171 |
| 2021-08-25 | 46.73 | $47.43 | 456 |
| 2021-08-24 | 46.52 | $47.36 | 1884 |
| 2021-08-23 | 46.29 | $47.10 | 1020 |
| 2021-08-20 | 46.10 | $46.14 | 2319 |
| 2021-08-19 | 46.17 | $45.72 | 89 |
| 2021-08-18 | 46.39 | $45.88 | 100 |
| 2021-08-17 | 46.62 | $46.09 | 165 |
| 2021-08-16 | 46.84 | $46.49 | 469 |
| 2021-08-13 | 46.97 | $46.91 | 122 |
| 2021-08-12 | 47.00 | $46.83 | 1103 |
| 2021-08-11 | 47.07 | $46.96 | 2076 |
| 2021-08-10 | 47.11 | $47.09 | 241 |
| 2021-08-09 | 47.11 | $47.14 | 590 |
| 2021-08-06 | 47.10 | $47.33 | 647 |
| 2021-08-05 | 47.02 | $47.18 | 2163 |
| 2021-08-04 | 46.98 | $46.49 | 1621 |
| 2021-08-03 | 47.14 | $46.78 | 302 |
| 2021-08-02 | 47.25 | $47.07 | 2046 |
| 2021-07-30 | 47.28 | $46.94 | 487 |
| 2021-07-29 | 47.36 | $47.62 | 497 |
| 2021-07-28 | 47.25 | $47.26 | 280 |
| 2021-07-27 | 47.21 | $47.11 | 1007 |
| 2021-07-26 | 47.21 | $47.66 | 2000 |
| 2021-07-23 | 47.04 | $47.82 | 1098 |
| 2021-07-22 | 46.78 | $47.35 | 59 |
| 2021-07-21 | 46.60 | $47.22 | 1073 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.68
2026-07-17
Close Price
$53.00
Vol: 2449
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.41
Average
49.91
Maximum
88.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.68 | $53.00 | 2449 |
| 2026-07-16 | 52.07 | $53.47 | 1300 |
| 2026-07-15 | 54.29 | $53.76 | 1000 |
| 2026-07-14 | 52.77 | $53.53 | 7500 |
| 2026-07-13 | 51.85 | $53.39 | 1000 |
| 2026-07-10 | 54.83 | $53.80 | 950 |
| 2026-07-09 | 53.14 | $53.53 | 533 |
| 2026-07-08 | 50.68 | $53.15 | 2224 |
| 2026-07-07 | 54.70 | $53.71 | 900 |
| 2026-07-06 | 56.61 | $53.96 | 5300 |
| 2026-07-02 | 53.86 | $53.51 | 300 |
| 2026-07-01 | 54.59 | $53.61 | 1200 |
| 2026-06-30 | 55.38 | $53.72 | 335 |
| 2026-06-29 | 52.62 | $53.25 | 339 |
| 2026-06-26 | 48.56 | $52.62 | 431 |
| 2026-06-25 | 49.33 | $52.74 | 3700 |
| 2026-06-24 | 49.26 | $52.73 | 702 |
| 2026-06-23 | 50.40 | $52.92 | 600 |
| 2026-06-22 | 54.33 | $53.55 | 500 |
| 2026-06-18 | 56.12 | $53.82 | 500 |
| 2026-06-17 | 52.73 | $53.20 | 638 |
| 2026-06-16 | 57.34 | $53.88 | 100 |
| 2026-06-15 | 58.71 | $54.07 | 136 |
| 2026-06-12 | 54.01 | $53.21 | 800 |
| 2026-06-11 | 52.45 | $52.95 | 850 |
| 2026-06-10 | 47.24 | $52.15 | 424 |
| 2026-06-09 | 55.39 | $53.28 | 3400 |
| 2026-06-08 | 57.04 | $53.48 | 542 |
| 2026-06-05 | 56.73 | $53.43 | 449 |
| 2026-06-04 | 69.82 | $54.81 | 136 |
| 2026-06-03 | 68.73 | $54.59 | 405 |
| 2026-06-02 | 72.34 | $54.91 | 1238 |
| 2026-06-01 | 71.91 | $54.81 | 400 |
| 2026-05-29 | 71.43 | $54.70 | 1030 |
| 2026-05-28 | 71.05 | $54.61 | 300 |
| 2026-05-27 | 69.69 | $54.29 | 527 |
| 2026-05-26 | 69.65 | $54.28 | 700 |
| 2026-05-22 | 68.13 | $53.92 | 400 |
| 2026-05-21 | 67.17 | $53.70 | 142 |
| 2026-05-20 | 66.65 | $53.58 | 219 |
| 2026-05-19 | 64.09 | $53.01 | 1100 |
| 2026-05-18 | 67.28 | $53.38 | 742 |
| 2026-05-15 | 67.79 | $53.44 | 1000 |
| 2026-05-14 | 73.93 | $54.12 | 4949 |
| 2026-05-13 | 72.47 | $53.70 | 1100 |
| 2026-05-12 | 73.59 | $53.82 | 1200 |
| 2026-05-11 | 74.04 | $53.87 | 1000 |
| 2026-05-08 | 73.64 | $53.74 | 400 |
| 2026-05-07 | 72.23 | $53.29 | 846 |
| 2026-05-06 | 74.25 | $53.53 | 951 |
| 2026-05-05 | 71.79 | $52.74 | 700 |
| 2026-05-04 | 70.36 | $52.32 | 1106 |
| 2026-05-01 | 72.43 | $52.57 | 100 |
| 2026-04-30 | 71.90 | $52.40 | 200 |
| 2026-04-29 | 70.01 | $51.82 | 400 |
| 2026-04-28 | 70.63 | $51.90 | 1300 |
| 2026-04-27 | 72.39 | $52.13 | 1023 |
| 2026-04-24 | 72.16 | $52.05 | 232 |
| 2026-04-23 | 71.05 | $51.66 | 100 |
| 2026-04-22 | 72.38 | $51.85 | 3300 |
| 2026-04-21 | 71.05 | $51.36 | 200 |
| 2026-04-20 | 73.03 | $51.65 | 116 |
| 2026-04-17 | 74.05 | $51.80 | 100 |
| 2026-04-16 | 72.55 | $51.18 | 200 |
| 2026-04-15 | 72.28 | $51.07 | 800 |
| 2026-04-14 | 71.20 | $50.63 | 1900 |
| 2026-04-13 | 69.73 | $50.05 | 2300 |
| 2026-04-10 | 68.52 | $49.59 | 700 |
| 2026-04-09 | 68.69 | $49.62 | 600 |
| 2026-04-08 | 67.80 | $49.27 | 426 |
| 2026-04-07 | 65.66 | $48.46 | 2538 |
| 2026-04-06 | 65.61 | $48.44 | 509 |
| 2026-04-02 | 65.07 | $48.23 | 229 |
| 2026-04-01 | 65.02 | $48.21 | 100 |
| 2026-03-31 | 64.06 | $47.82 | 200 |
| 2026-03-30 | 60.61 | $46.50 | 3500 |
| 2026-03-27 | 61.37 | $46.68 | 545 |
| 2026-03-26 | 64.78 | $47.47 | 546 |
| 2026-03-25 | 68.62 | $48.31 | 3000 |
| 2026-03-24 | 68.07 | $48.05 | 3400 |
| 2026-03-23 | 69.19 | $48.30 | 800 |
| 2026-03-20 | 68.01 | $47.71 | 700 |
| 2026-03-19 | 71.22 | $48.44 | 800 |
| 2026-03-18 | 71.75 | $48.56 | 1400 |
| 2026-03-17 | 74.75 | $49.24 | 548 |
| 2026-03-16 | 74.54 | $49.10 | 1727 |
| 2026-03-13 | 73.81 | $48.60 | 1948 |
| 2026-03-12 | 75.00 | $48.89 | 1200 |
| 2026-03-11 | 77.95 | $49.61 | 348 |
| 2026-03-10 | 79.69 | $50.03 | 1502 |
| 2026-03-09 | 80.10 | $50.13 | 7017 |
| 2026-03-06 | 79.71 | $49.73 | 529 |
| 2026-03-05 | 82.16 | $50.37 | 2700 |
| 2026-03-04 | 83.54 | $50.73 | 6261 |
| 2026-03-03 | 83.19 | $50.26 | 324 |
| 2026-03-02 | 85.24 | $50.82 | 1367 |
| 2026-02-27 | 85.19 | $50.74 | 420 |
| 2026-02-26 | 86.05 | $50.99 | 500 |
| 2026-02-25 | 87.11 | $51.31 | 3400 |
| 2026-02-24 | 86.90 | $50.88 | 100 |
| 2026-02-23 | 86.69 | $50.43 | 146 |
| 2026-02-20 | 88.42 | $51.00 | 104 |
| 2026-02-19 | 88.28 | $50.64 | 634 |
| 2026-02-18 | 88.84 | $50.84 | 1900 |
| 2022-11-30 | 48.55 | $25.15 | — |
| 2022-11-29 | 48.55 | $25.15 | — |
| 2022-11-28 | 48.55 | $25.15 | 9834 |
| 2022-11-25 | 48.78 | $25.18 | 25 |
| 2022-11-23 | 48.69 | $25.17 | 97 |
| 2022-11-22 | 48.47 | $25.13 | 256 |
| 2022-11-21 | 48.73 | $25.18 | 539 |
| 2022-11-18 | 50.53 | $25.54 | 949 |
| 2022-11-17 | 49.79 | $25.39 | 31 |
| 2022-11-16 | 51.92 | $25.82 | 606 |
| 2022-11-15 | 55.14 | $26.44 | 301 |
| 2022-11-14 | 53.72 | $26.12 | 173 |
| 2022-11-11 | 56.30 | $26.61 | 528 |
| 2022-11-10 | 52.22 | $25.69 | 155 |
| 2022-11-09 | 41.84 | $23.83 | 30 |
| 2022-11-08 | 46.29 | $24.70 | 583 |
| 2022-11-07 | 44.91 | $24.48 | 348 |
| 2022-11-04 | 42.56 | $24.12 | 245 |
| 2022-11-03 | 40.31 | $23.79 | 1066 |
| 2022-11-02 | 45.72 | $24.85 | 132 |
| 2022-11-01 | 53.20 | $26.02 | 15 |
| 2022-10-31 | 52.79 | $25.96 | 239 |
| 2022-10-28 | 55.34 | $26.32 | 19 |
| 2022-10-27 | 52.76 | $25.89 | 344 |
| 2022-10-26 | 52.73 | $25.89 | 73 |
| 2022-10-25 | 50.95 | $25.59 | 15 |
| 2022-10-24 | 46.08 | $24.83 | 273 |
| 2022-10-21 | 44.59 | $24.61 | 105 |
| 2022-10-20 | 42.46 | $24.30 | 212 |
| 2022-10-19 | 42.77 | $24.36 | 101 |
| 2022-10-18 | 45.54 | $24.90 | 2546 |
| 2022-10-17 | 43.85 | $24.64 | 12 |
| 2022-10-14 | 37.81 | $23.78 | 40 |
| 2022-10-13 | 39.50 | $24.14 | 216 |
| 2022-10-12 | 37.29 | $23.84 | 854 |
| 2022-10-11 | 36.92 | $23.79 | 822 |
| 2022-10-10 | 38.67 | $24.20 | 234 |
| 2022-10-07 | 40.84 | $24.68 | 2902 |
| 2022-10-06 | 44.51 | $25.42 | 9 |
| 2022-10-05 | 46.25 | $25.74 | 291 |
| 2022-10-04 | 46.53 | $25.80 | 774 |
| 2022-10-03 | 37.78 | $24.50 | 1050 |
| 2022-09-30 | 33.74 | $23.99 | 14 |
| 2022-09-29 | 34.68 | $24.22 | 11 |
| 2022-09-28 | 36.83 | $24.71 | 17 |
| 2022-09-27 | 30.91 | $23.99 | 81 |
| 2022-09-26 | 30.44 | $23.94 | 1886 |
| 2022-09-23 | 31.88 | $24.32 | 18188 |
| 2022-09-22 | 34.97 | $25.07 | 33 |
| 2022-09-21 | 37.85 | $25.68 | 276 |
| 2022-09-20 | 39.42 | $26.00 | 10 |
| 2022-09-19 | 41.66 | $26.42 | 164 |
| 2022-09-16 | 41.11 | $26.35 | 403 |
| 2022-09-15 | 44.57 | $26.99 | 35 |
| 2022-09-14 | 45.68 | $27.19 | 101 |
| 2022-09-13 | 45.64 | $27.18 | 1 |
| 2022-09-12 | 52.75 | $28.35 | 903 |
| 2022-09-09 | 51.12 | $28.09 | 86 |
| 2022-09-08 | 43.36 | $26.99 | 1155 |
| 2022-09-07 | 43.53 | $27.02 | 168 |
| 2022-09-06 | 39.06 | $26.45 | 387 |
| 2022-09-02 | 38.30 | $26.36 | 910 |
| 2022-09-01 | 40.68 | $26.82 | 176 |
| 2022-08-31 | 42.25 | $27.10 | 12 |
| 2022-08-30 | 41.83 | $27.05 | 3921 |
| 2022-08-29 | 43.00 | $27.27 | 454 |
| 2022-08-26 | 44.06 | $27.47 | 196 |
| 2022-08-25 | 49.65 | $28.44 | 1987 |
| 2022-08-24 | 48.74 | $28.29 | 1192 |
| 2022-08-23 | 46.89 | $28.00 | 1 |
| 2022-08-22 | 47.09 | $28.04 | 135 |
| 2022-08-19 | 52.30 | $28.92 | 244 |
| 2022-08-18 | 57.98 | $29.74 | 1406 |
| 2022-08-17 | 58.25 | $29.78 | 210 |
| 2022-08-16 | 61.26 | $30.18 | 3087 |
| 2022-08-15 | 63.15 | $30.43 | 1988 |
| 2022-08-12 | 62.62 | $30.31 | 503 |
| 2022-08-11 | 60.74 | $29.89 | 2714 |
| 2022-08-10 | 62.57 | $30.15 | 1039 |
| 2022-08-09 | 58.69 | $29.30 | 3525 |
| 2022-08-08 | 61.54 | $29.70 | 255 |
| 2022-08-05 | 60.68 | $29.51 | 163 |
| 2022-08-04 | 61.73 | $29.66 | 25 |
| 2022-08-03 | 62.29 | $29.75 | 441 |
| 2022-08-02 | 58.52 | $28.87 | 1467 |
| 2022-08-01 | 57.93 | $28.74 | 196 |
| 2022-07-29 | 56.91 | $28.51 | 2202 |
| 2022-07-28 | 56.01 | $28.31 | 14 |
| 2022-07-27 | 55.13 | $28.12 | 297 |
| 2022-07-26 | 49.77 | $27.00 | 108 |
| 2022-07-25 | 52.79 | $27.56 | 26 |
| 2022-07-22 | 52.50 | $27.50 | 46 |
| 2022-07-21 | 55.05 | $27.97 | 37 |
| 2022-07-20 | 54.22 | $27.79 | 267 |
| 2022-07-19 | 51.43 | $27.18 | 84 |
| 2022-07-18 | 47.59 | $26.41 | 865 |
| 2022-07-15 | 44.75 | $25.89 | 3134 |
| 2022-07-14 | 41.52 | $25.32 | 267 |
| 2022-07-13 | 42.73 | $25.61 | 4188 |
| 2022-07-12 | 43.98 | $25.90 | 7895 |
| 2022-07-11 | 43.08 | $25.74 | 2369 |
| 2022-07-08 | 46.15 | $26.47 | 6214 |
| 2022-07-07 | 46.29 | $26.50 | 408 |
| 2022-07-06 | 44.01 | $26.04 | 4167 |
| 2022-07-05 | 42.10 | $25.66 | 5520 |
| 2022-07-01 | 42.26 | $25.71 | 694 |
| 2022-06-30 | 40.27 | $25.30 | 703 |
| 2022-06-29 | 41.84 | $25.76 | 2305 |
| 2022-06-28 | 42.81 | $26.05 | 168 |
| 2022-06-27 | 45.50 | $26.82 | 63 |
| 2022-06-24 | 46.72 | $27.16 | 868 |
| 2022-06-23 | 41.32 | $25.94 | 28 |
| 2022-06-22 | 39.59 | $25.58 | 576 |
| 2022-06-21 | 38.99 | $25.45 | 1136 |
| 2022-06-17 | 37.33 | $25.10 | 371 |
| 2022-06-16 | 34.18 | $24.44 | 204 |
| 2022-06-15 | 37.86 | $25.78 | 869 |
| 2022-06-14 | 35.17 | $25.24 | 411 |
| 2022-06-13 | 35.42 | $25.33 | 5471 |
| 2022-06-10 | 40.34 | $27.01 | 732 |
| 2022-06-09 | 44.57 | $28.23 | 1708 |
| 2022-06-08 | 49.63 | $29.47 | 292 |
| 2022-06-07 | 50.85 | $29.75 | 381 |
| 2022-06-06 | 49.75 | $29.49 | 508 |
| 2022-06-03 | 49.20 | $29.36 | 237 |
| 2022-06-02 | 51.32 | $29.88 | 4 |
| 2022-06-01 | 47.93 | $29.05 | 304 |
| 2022-05-31 | 50.21 | $29.62 | 458 |
| 2022-05-27 | 51.65 | $29.97 | 266 |
| 2022-05-26 | 48.52 | $29.18 | 721 |
| 2022-05-25 | 44.71 | $28.30 | 369 |
| 2022-05-24 | 41.44 | $27.60 | 1906 |
| 2022-05-23 | 44.68 | $28.51 | 343 |
| 2022-05-20 | 41.74 | $27.89 | 346 |
| 2022-05-19 | 41.77 | $27.90 | 27074 |
| 2022-05-18 | 38.99 | $27.32 | 463 |
| 2022-05-17 | 41.35 | $28.05 | 674 |
| 2022-05-16 | 37.75 | $27.31 | 184 |
| 2022-05-13 | 39.17 | $27.77 | 1427 |
| 2022-05-12 | 31.49 | $26.33 | 277 |
| 2022-05-11 | 31.11 | $26.26 | 800 |
| 2022-05-10 | 32.55 | $26.82 | 1856 |
| 2022-05-09 | 32.86 | $26.94 | 6497 |
| 2022-05-06 | 36.64 | $28.30 | 1210 |
| 2022-05-05 | 39.02 | $29.06 | 1532 |
| 2022-05-04 | 44.23 | $30.51 | 268 |
| 2022-05-03 | 41.29 | $29.94 | 18358 |
| 2022-05-02 | 41.03 | $29.89 | 2577 |
| 2022-04-29 | 40.62 | $29.80 | 1247 |
| 2022-04-28 | 45.32 | $31.10 | 1972 |
| 2022-04-27 | 38.17 | $29.74 | 14629 |
| 2022-04-26 | 37.57 | $29.63 | 1504 |
| 2022-04-25 | 41.04 | $30.60 | 1402 |
| 2022-04-22 | 39.86 | $30.38 | 278 |
| 2022-04-21 | 43.61 | $31.36 | 1245 |
| 2022-04-20 | 46.36 | $32.01 | 3820 |
| 2022-04-19 | 48.58 | $32.51 | 2300 |
| 2022-04-18 | 44.65 | $31.74 | 788 |
| 2022-04-14 | 44.97 | $31.81 | 12852 |
| 2022-04-13 | 46.16 | $32.10 | 819 |
| 2022-04-12 | 43.88 | $31.63 | 263 |
| 2022-04-11 | 44.32 | $31.75 | 404 |
| 2022-04-08 | 45.69 | $32.11 | 225 |
| 2022-04-07 | 46.88 | $32.42 | 1131 |
| 2022-04-06 | 47.71 | $32.64 | 2525 |
| 2022-04-05 | 51.94 | $33.70 | 3140 |
| 2022-04-04 | 54.86 | $34.37 | 1209 |
| 2022-04-01 | 52.33 | $33.71 | 334 |
| 2022-03-31 | 51.89 | $33.59 | 3146 |
| 2022-03-30 | 53.67 | $34.02 | 26 |
| 2022-03-29 | 56.45 | $34.68 | 1094 |
| 2022-03-28 | 50.28 | $33.03 | 1975 |
| 2022-03-25 | 50.53 | $33.09 | 766 |
| 2022-03-24 | 51.64 | $33.36 | 281 |
| 2022-03-23 | 50.71 | $33.12 | 1860 |
| 2022-03-22 | 53.09 | $33.73 | 2142 |
| 2022-03-21 | 50.27 | $32.95 | 3606 |
| 2022-03-18 | 51.69 | $33.32 | 441 |
| 2022-03-17 | 47.51 | $32.21 | 984 |
| 2022-03-16 | 44.86 | $31.56 | 2687 |
| 2022-03-15 | 38.14 | $30.09 | 4723 |
| 2022-03-14 | 35.59 | $29.58 | 101 |
| 2022-03-11 | 36.17 | $29.79 | 268 |
| 2022-03-10 | 38.08 | $30.46 | 529 |
| 2022-03-09 | 38.73 | $30.68 | 431 |
| 2022-03-08 | 32.74 | $29.46 | 1872 |
| 2022-03-07 | 31.14 | $29.15 | 2127 |
| 2022-03-04 | 34.67 | $30.53 | 2495 |
| 2022-03-03 | 38.32 | $31.76 | 929 |
| 2022-03-02 | 41.45 | $32.68 | 23 |
| 2022-03-01 | 38.34 | $32.08 | 1401 |
| 2022-02-28 | 42.66 | $33.28 | 986 |
| 2022-02-25 | 42.58 | $33.27 | 401 |
| 2022-02-24 | 37.83 | $32.37 | 1777 |
| 2022-02-23 | 35.39 | $31.93 | 3354 |
| 2022-02-22 | 37.48 | $32.58 | 14083 |
| 2022-02-18 | 38.22 | $32.80 | 134 |
| 2022-02-17 | 39.80 | $33.28 | 585 |
| 2022-02-16 | 44.56 | $34.57 | 589 |
| 2022-02-15 | 45.09 | $34.70 | 114 |
| 2022-02-14 | 43.01 | $34.27 | 477 |
| 2022-02-11 | 42.77 | $34.22 | 742 |
| 2022-02-10 | 44.84 | $34.80 | 3834 |
| 2022-02-09 | 47.30 | $35.46 | 959 |
| 2022-02-08 | 40.44 | $34.01 | 946 |
| 2022-02-07 | 40.02 | $33.93 | 6998 |
| 2022-02-04 | 40.87 | $34.18 | 2666 |
| 2022-02-03 | 38.67 | $33.73 | 3972 |
| 2022-02-02 | 43.32 | $35.11 | 5373 |
| 2022-02-01 | 47.33 | $36.12 | 1391 |
| 2022-01-31 | 43.48 | $35.33 | 2619 |
| 2022-01-28 | 37.89 | $34.31 | 854 |
| 2022-01-27 | 29.20 | $32.97 | 758 |
| 2022-01-26 | 30.50 | $33.40 | 5560 |
| 2022-01-25 | 29.98 | $33.33 | 5071 |
| 2022-01-24 | 31.48 | $33.83 | 6370 |
| 2022-01-21 | 32.09 | $34.03 | 3184 |
| 2022-01-20 | 35.07 | $34.97 | 460 |
| 2022-01-19 | 35.75 | $35.17 | 1131 |
| 2022-01-18 | 36.23 | $35.31 | 2779 |
| 2022-01-14 | 39.43 | $36.23 | 1173 |
| 2022-01-13 | 42.25 | $36.96 | 513 |
| 2022-01-12 | 44.22 | $37.44 | 3874 |
| 2022-01-11 | 44.94 | $37.62 | 4066 |
| 2022-01-10 | 37.93 | $36.35 | 4588 |
| 2022-01-07 | 42.40 | $37.45 | 821 |
| 2022-01-06 | 42.85 | $37.56 | 421 |
| 2022-01-05 | 42.23 | $37.45 | 752 |
| 2022-01-04 | 45.96 | $38.32 | 1722 |
| 2022-01-03 | 46.55 | $38.45 | 219 |
| 2021-12-31 | 42.16 | $37.63 | 1849 |
| 2021-12-30 | 43.55 | $37.97 | 10131 |
| 2021-12-29 | 41.29 | $37.55 | 4686 |
| 2021-12-28 | 41.74 | $37.67 | 5122 |
| 2021-12-27 | 42.88 | $37.97 | 10814 |
| 2021-12-23 | 42.28 | $37.85 | 9380 |
| 2021-12-22 | 41.00 | $37.59 | 4627 |
| 2021-12-21 | 39.83 | $37.35 | 14200 |
| 2021-12-20 | 31.21 | $35.75 | 2176 |
| 2021-12-17 | 33.57 | $36.58 | 2413 |
| 2021-12-16 | 34.59 | $36.91 | 2107 |
| 2021-12-15 | 35.77 | $37.31 | 3035 |
| 2021-12-14 | 33.66 | $36.92 | 693 |
| 2021-12-13 | 35.55 | $37.57 | 2203 |
| 2021-12-10 | 36.66 | $37.94 | 1045 |
| 2021-12-09 | 37.77 | $38.30 | 2570 |
| 2021-12-08 | 39.56 | $38.88 | 199 |
| 2021-12-07 | 37.53 | $38.46 | 2709 |
| 2021-12-06 | 31.74 | $37.36 | 3980 |
| 2021-12-03 | 25.21 | $36.27 | 2842 |
| 2021-12-02 | 28.67 | $37.72 | 2611 |
| 2021-12-01 | 23.41 | $36.96 | 1932 |
| 2021-11-30 | 25.85 | $37.99 | 1094 |
| 2021-11-29 | 27.75 | $38.70 | 2883 |
| 2021-11-26 | 29.55 | $39.32 | 2806 |
| 2021-11-24 | 31.47 | $39.93 | 5265 |
| 2021-11-23 | 27.84 | $39.43 | 2616 |
| 2021-11-22 | 27.49 | $39.38 | 1760 |
| 2021-11-19 | 31.59 | $40.73 | 2199 |
| 2021-11-18 | 33.63 | $41.31 | 1484 |
| 2021-11-17 | 36.63 | $42.08 | 771 |
| 2021-11-16 | 41.68 | $43.19 | 444 |
| 2021-11-15 | 40.70 | $43.05 | 1098 |
| 2021-11-12 | 39.72 | $42.91 | 556 |
| 2021-11-11 | 37.68 | $42.61 | 827 |
| 2021-11-10 | 36.42 | $42.43 | 1659 |
| 2021-11-09 | 39.63 | $43.20 | 6008 |
| 2021-11-08 | 42.57 | $43.83 | 5231 |
| 2021-11-05 | 41.85 | $43.72 | 342 |
| 2021-11-04 | 40.53 | $43.51 | 3535 |
| 2021-11-03 | 39.71 | $43.38 | 1413 |
| 2021-11-02 | 37.66 | $43.05 | 1386 |
| 2021-11-01 | 40.19 | $43.69 | 2679 |
| 2021-10-29 | 40.55 | $43.78 | 2767 |
| 2021-10-28 | 41.88 | $44.11 | 507 |
| 2021-10-27 | 42.58 | $44.29 | 1002 |
| 2021-10-26 | 53.19 | $46.49 | 2610 |
| 2021-10-25 | 55.35 | $46.86 | 1483 |
| 2021-10-22 | 53.96 | $46.57 | 3698 |
| 2021-10-21 | 54.53 | $46.67 | 872 |
| 2021-10-20 | 54.91 | $46.74 | 154 |
| 2021-10-19 | 55.90 | $46.93 | 582 |
| 2021-10-18 | 54.38 | $46.57 | 802 |
| 2021-10-15 | 53.01 | $46.25 | 3209 |
| 2021-10-14 | 49.82 | $45.53 | 934 |
| 2021-10-13 | 44.72 | $44.51 | 244 |
| 2021-10-12 | 42.63 | $44.12 | 2540 |
| 2021-10-11 | 40.81 | $43.79 | 995 |
| 2021-10-08 | 46.24 | $45.08 | 3623 |
| 2021-10-07 | 48.31 | $45.51 | 196 |
| 2021-10-06 | 44.72 | $44.85 | 16 |
| 2021-10-05 | 40.87 | $44.19 | 247 |
| 2021-10-04 | 37.29 | $43.62 | 2453 |
| 2021-10-01 | 43.85 | $45.10 | 735 |
| 2021-09-30 | 38.02 | $44.27 | 4425 |
| 2021-09-29 | 40.11 | $44.71 | 363 |
| 2021-09-28 | 41.01 | $44.89 | 4002 |
| 2021-09-27 | 50.08 | $46.46 | 174 |
| 2021-09-24 | 50.94 | $46.58 | 1454 |
| 2021-09-23 | 52.86 | $46.86 | 4457 |
| 2021-09-22 | 45.19 | $45.77 | 331 |
| 2021-09-21 | 38.31 | $44.98 | 693 |
| 2021-09-20 | 38.12 | $44.96 | 2232 |
| 2021-09-17 | 45.23 | $46.05 | 141 |
| 2021-09-16 | 46.63 | $46.24 | 1375 |
| 2021-09-15 | 44.05 | $45.95 | 258 |
| 2021-09-14 | 40.91 | $45.61 | 99 |
| 2021-09-13 | 43.78 | $46.02 | 538 |
| 2021-09-10 | 45.33 | $46.23 | 343 |
| 2021-09-09 | 47.91 | $46.58 | 359 |
| 2021-09-08 | 46.93 | $46.46 | 1307 |
| 2021-09-07 | 50.74 | $46.95 | 228 |
| 2021-09-03 | 52.50 | $47.16 | 341 |
| 2021-09-02 | 52.11 | $47.11 | 612 |
| 2021-09-01 | 56.62 | $47.64 | 479 |
| 2021-08-31 | 56.52 | $47.63 | 752 |
| 2021-08-30 | 56.56 | $47.63 | 1139 |
| 2021-08-27 | 55.57 | $47.47 | 445 |
| 2021-08-26 | 50.31 | $46.69 | 171 |
| 2021-08-25 | 56.29 | $47.43 | 456 |
| 2021-08-24 | 55.81 | $47.36 | 1884 |
| 2021-08-23 | 54.10 | $47.10 | 1020 |
| 2021-08-20 | 46.68 | $46.14 | 2319 |
| 2021-08-19 | 42.89 | $45.72 | 89 |
| 2021-08-18 | 44.01 | $45.88 | 100 |
| 2021-08-17 | 45.49 | $46.09 | 165 |
| 2021-08-16 | 48.57 | $46.49 | 469 |
| 2021-08-13 | 51.98 | $46.91 | 122 |
| 2021-08-12 | 51.34 | $46.83 | 1103 |
| 2021-08-11 | 52.43 | $46.96 | 2076 |
| 2021-08-10 | 53.45 | $47.09 | 241 |
| 2021-08-09 | 53.85 | $47.14 | 590 |
| 2021-08-06 | 55.30 | $47.33 | 647 |
| 2021-08-05 | 54.39 | $47.18 | 2163 |
| 2021-08-04 | 49.83 | $46.49 | 1621 |
| 2021-08-03 | 51.91 | $46.78 | 302 |
| 2021-08-02 | 54.02 | $47.07 | 2046 |
| 2021-07-30 | 53.19 | $46.94 | 487 |
| 2021-07-29 | 58.32 | $47.62 | 497 |
| 2021-07-28 | 56.21 | $47.26 | 280 |
| 2021-07-27 | 55.33 | $47.11 | 1007 |
| 2021-07-26 | 59.60 | $47.66 | 2000 |
| 2021-07-23 | 60.95 | $47.82 | 1098 |
| 2021-07-22 | 58.40 | $47.35 | 59 |
| 2021-07-21 | 57.67 | $47.22 | 1073 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.64
2026-07-17
Close Price
$53.00
Vol: 2449
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -71.64 | $53.00 | 2449 |
| 2026-07-16 | -36.57 | $53.47 | 1300 |
| 2026-07-15 | -14.93 | $53.76 | 1000 |
| 2026-07-14 | -37.24 | $53.53 | 7500 |
| 2026-07-13 | -46.90 | $53.39 | 1000 |
| 2026-07-10 | -14.06 | $53.80 | 950 |
| 2026-07-09 | -28.13 | $53.53 | 533 |
| 2026-07-08 | -47.92 | $53.15 | 2224 |
| 2026-07-07 | -18.75 | $53.71 | 900 |
| 2026-07-06 | -5.73 | $53.96 | 5300 |
| 2026-07-02 | -48.87 | $53.51 | 300 |
| 2026-07-01 | -45.11 | $53.61 | 1200 |
| 2026-06-30 | -43.12 | $53.72 | 335 |
| 2026-06-29 | -60.14 | $53.25 | 339 |
| 2026-06-26 | -82.97 | $52.62 | 431 |
| 2026-06-25 | -78.62 | $52.74 | 3700 |
| 2026-06-24 | -78.99 | $52.73 | 702 |
| 2026-06-23 | -72.10 | $52.92 | 600 |
| 2026-06-22 | -49.28 | $53.55 | 500 |
| 2026-06-18 | -39.49 | $53.82 | 500 |
| 2026-06-17 | -61.96 | $53.20 | 638 |
| 2026-06-16 | -37.32 | $53.88 | 100 |
| 2026-06-15 | -30.43 | $54.07 | 136 |
| 2026-06-12 | -61.59 | $53.21 | 800 |
| 2026-06-11 | -71.01 | $52.95 | 850 |
| 2026-06-10 | -100.00 | $52.15 | 424 |
| 2026-06-09 | -71.81 | $53.28 | 3400 |
| 2026-06-08 | -72.22 | $53.48 | 542 |
| 2026-06-05 | -74.75 | $53.43 | 449 |
| 2026-06-04 | -5.05 | $54.81 | 136 |
| 2026-06-03 | -16.16 | $54.59 | 405 |
| 2026-06-02 | 0.00 | $54.91 | 1238 |
| 2026-06-01 | -2.73 | $54.81 | 400 |
| 2026-05-29 | -5.93 | $54.70 | 1030 |
| 2026-05-28 | 0.00 | $54.61 | 300 |
| 2026-05-27 | -1.53 | $54.29 | 527 |
| 2026-05-26 | -1.91 | $54.28 | 700 |
| 2026-05-22 | -11.95 | $53.92 | 400 |
| 2026-05-21 | -20.72 | $53.70 | 142 |
| 2026-05-20 | -25.00 | $53.58 | 219 |
| 2026-05-19 | -47.27 | $53.01 | 1100 |
| 2026-05-18 | -25.69 | $53.38 | 742 |
| 2026-05-15 | -23.85 | $53.44 | 1000 |
| 2026-05-14 | -3.06 | $54.12 | 4949 |
| 2026-05-13 | -6.78 | $53.70 | 1100 |
| 2026-05-12 | -2.53 | $53.82 | 1200 |
| 2026-05-11 | -0.79 | $53.87 | 1000 |
| 2026-05-08 | 0.00 | $53.74 | 400 |
| 2026-05-07 | -7.94 | $53.29 | 846 |
| 2026-05-06 | 0.00 | $53.53 | 951 |
| 2026-05-05 | -1.67 | $52.74 | 700 |
| 2026-05-04 | -5.53 | $52.32 | 1106 |
| 2026-05-01 | 0.00 | $52.57 | 100 |
| 2026-04-30 | 0.00 | $52.40 | 200 |
| 2026-04-29 | -7.60 | $51.82 | 400 |
| 2026-04-28 | -5.34 | $51.90 | 1300 |
| 2026-04-27 | 0.00 | $52.13 | 1023 |
| 2026-04-24 | 0.00 | $52.05 | 232 |
| 2026-04-23 | -3.91 | $51.66 | 100 |
| 2026-04-22 | -0.37 | $51.85 | 3300 |
| 2026-04-21 | -8.30 | $51.36 | 200 |
| 2026-04-20 | -2.83 | $51.65 | 116 |
| 2026-04-17 | 0.00 | $51.80 | 100 |
| 2026-04-16 | 0.00 | $51.18 | 200 |
| 2026-04-15 | 0.00 | $51.07 | 800 |
| 2026-04-14 | 0.00 | $50.63 | 1900 |
| 2026-04-13 | 0.00 | $50.05 | 2300 |
| 2026-04-10 | -0.96 | $49.59 | 700 |
| 2026-04-09 | 0.00 | $49.62 | 600 |
| 2026-04-08 | -10.93 | $49.27 | 426 |
| 2026-04-07 | -49.74 | $48.46 | 2538 |
| 2026-04-06 | -50.26 | $48.44 | 509 |
| 2026-04-02 | -55.64 | $48.23 | 229 |
| 2026-04-01 | -58.89 | $48.21 | 100 |
| 2026-03-31 | -69.52 | $47.82 | 200 |
| 2026-03-30 | -100.00 | $46.50 | 3500 |
| 2026-03-27 | -100.00 | $46.68 | 545 |
| 2026-03-26 | -100.00 | $47.47 | 546 |
| 2026-03-25 | -82.09 | $48.31 | 3000 |
| 2026-03-24 | -90.56 | $48.05 | 3400 |
| 2026-03-23 | -83.61 | $48.30 | 800 |
| 2026-03-20 | -100.00 | $47.71 | 700 |
| 2026-03-19 | -90.54 | $48.44 | 800 |
| 2026-03-18 | -100.00 | $48.56 | 1400 |
| 2026-03-17 | -76.38 | $49.24 | 548 |
| 2026-03-16 | -8.45 | $49.10 | 1727 |
| 2026-03-13 | -10.36 | $48.60 | 1948 |
| 2026-03-12 | -8.85 | $48.89 | 1200 |
| 2026-03-11 | -6.22 | $49.61 | 348 |
| 2026-03-10 | -4.68 | $50.03 | 1502 |
| 2026-03-09 | -4.32 | $50.13 | 7017 |
| 2026-03-06 | -5.78 | $49.73 | 529 |
| 2026-03-05 | -3.44 | $50.37 | 2700 |
| 2026-03-04 | -2.12 | $50.73 | 6261 |
| 2026-03-03 | -3.84 | $50.26 | 324 |
| 2026-03-02 | -1.79 | $50.82 | 1367 |
| 2026-02-27 | -2.08 | $50.74 | 420 |
| 2026-02-26 | -1.17 | $50.99 | 500 |
| 2026-02-25 | 0.00 | $51.31 | 3400 |
| 2026-02-24 | -0.44 | $50.88 | 100 |
| 2026-02-23 | -2.10 | $50.43 | 146 |
| 2026-02-20 | 0.00 | $51.00 | 104 |
| 2026-02-19 | -1.00 | $50.64 | 634 |
| 2026-02-18 | -0.26 | $50.84 | 1900 |
| 2022-11-30 | -52.57 | $25.15 | — |
| 2022-11-29 | -52.57 | $25.15 | — |
| 2022-11-28 | -52.57 | $25.15 | 9834 |
| 2022-11-25 | -51.17 | $25.18 | 25 |
| 2022-11-23 | -51.70 | $25.17 | 97 |
| 2022-11-22 | -53.09 | $25.13 | 256 |
| 2022-11-21 | -51.32 | $25.18 | 539 |
| 2022-11-18 | -38.81 | $25.54 | 949 |
| 2022-11-17 | -43.36 | $25.39 | 31 |
| 2022-11-16 | -28.51 | $25.82 | 606 |
| 2022-11-15 | -7.13 | $26.44 | 301 |
| 2022-11-14 | -17.36 | $26.12 | 173 |
| 2022-11-11 | -0.25 | $26.61 | 528 |
| 2022-11-10 | -24.57 | $25.69 | 155 |
| 2022-11-09 | -96.54 | $23.83 | 30 |
| 2022-11-08 | -63.00 | $24.70 | 583 |
| 2022-11-07 | -70.09 | $24.48 | 348 |
| 2022-11-04 | -83.81 | $24.12 | 245 |
| 2022-11-03 | -96.50 | $23.79 | 1066 |
| 2022-11-02 | -56.02 | $24.85 | 132 |
| 2022-11-01 | -11.36 | $26.02 | 15 |
| 2022-10-31 | -13.83 | $25.96 | 239 |
| 2022-10-28 | 0.00 | $26.32 | 19 |
| 2022-10-27 | -7.14 | $25.89 | 344 |
| 2022-10-26 | 0.00 | $25.89 | 73 |
| 2022-10-25 | -10.02 | $25.59 | 15 |
| 2022-10-24 | -46.21 | $24.83 | 273 |
| 2022-10-21 | -56.50 | $24.61 | 105 |
| 2022-10-20 | -71.03 | $24.30 | 212 |
| 2022-10-19 | -68.12 | $24.36 | 101 |
| 2022-10-18 | -45.82 | $24.90 | 2546 |
| 2022-10-17 | -59.14 | $24.64 | 12 |
| 2022-10-14 | -96.91 | $23.78 | 40 |
| 2022-10-13 | -83.80 | $24.14 | 216 |
| 2022-10-12 | -95.59 | $23.84 | 854 |
| 2022-10-11 | -97.29 | $23.79 | 822 |
| 2022-10-10 | -86.29 | $24.20 | 234 |
| 2022-10-07 | -79.41 | $24.68 | 2902 |
| 2022-10-06 | -63.45 | $25.42 | 9 |
| 2022-10-05 | -56.38 | $25.74 | 291 |
| 2022-10-04 | -55.26 | $25.80 | 774 |
| 2022-10-03 | -83.17 | $24.50 | 1050 |
| 2022-09-30 | -94.09 | $23.99 | 14 |
| 2022-09-29 | -89.30 | $24.22 | 11 |
| 2022-09-28 | -78.72 | $24.71 | 17 |
| 2022-09-27 | -94.15 | $23.99 | 81 |
| 2022-09-26 | -95.32 | $23.94 | 1886 |
| 2022-09-23 | -87.15 | $24.32 | 18188 |
| 2022-09-22 | -100.00 | $25.07 | 33 |
| 2022-09-21 | -100.00 | $25.68 | 276 |
| 2022-09-20 | -100.00 | $26.00 | 10 |
| 2022-09-19 | -92.42 | $26.42 | 164 |
| 2022-09-16 | -97.04 | $26.35 | 403 |
| 2022-09-15 | -79.15 | $26.99 | 35 |
| 2022-09-14 | -73.81 | $27.19 | 101 |
| 2022-09-13 | -77.36 | $27.18 | 1 |
| 2022-09-12 | -49.97 | $28.35 | 903 |
| 2022-09-09 | -56.30 | $28.09 | 86 |
| 2022-09-08 | -82.84 | $26.99 | 1155 |
| 2022-09-07 | -82.17 | $27.02 | 168 |
| 2022-09-06 | -95.63 | $26.45 | 387 |
| 2022-09-02 | -99.26 | $26.36 | 910 |
| 2022-09-01 | -88.98 | $26.82 | 176 |
| 2022-08-31 | -95.38 | $27.10 | 12 |
| 2022-08-30 | -96.99 | $27.05 | 3921 |
| 2022-08-29 | -100.00 | $27.27 | 454 |
| 2022-08-26 | -100.00 | $27.47 | 196 |
| 2022-08-25 | -71.43 | $28.44 | 1987 |
| 2022-08-24 | -78.71 | $28.29 | 1192 |
| 2022-08-23 | -100.00 | $28.00 | 1 |
| 2022-08-22 | -69.89 | $28.04 | 135 |
| 2022-08-19 | -44.36 | $28.92 | 244 |
| 2022-08-18 | -20.63 | $29.74 | 1406 |
| 2022-08-17 | -19.55 | $29.78 | 210 |
| 2022-08-16 | -7.68 | $30.18 | 3087 |
| 2022-08-15 | -0.44 | $30.43 | 1988 |
| 2022-08-12 | -3.39 | $30.31 | 503 |
| 2022-08-11 | -11.73 | $29.89 | 2714 |
| 2022-08-10 | 0.00 | $30.15 | 1039 |
| 2022-08-09 | -8.49 | $29.30 | 3525 |
| 2022-08-08 | -0.87 | $29.70 | 255 |
| 2022-08-05 | -4.48 | $29.51 | 163 |
| 2022-08-04 | -1.59 | $29.66 | 25 |
| 2022-08-03 | 0.00 | $29.75 | 441 |
| 2022-08-02 | -1.99 | $28.87 | 1467 |
| 2022-08-01 | 0.00 | $28.74 | 196 |
| 2022-07-29 | 0.00 | $28.51 | 2202 |
| 2022-07-28 | 0.00 | $28.31 | 14 |
| 2022-07-27 | 0.00 | $28.12 | 297 |
| 2022-07-26 | -25.41 | $27.00 | 108 |
| 2022-07-25 | -10.72 | $27.56 | 26 |
| 2022-07-22 | -12.29 | $27.50 | 46 |
| 2022-07-21 | 0.00 | $27.97 | 37 |
| 2022-07-20 | 0.00 | $27.79 | 267 |
| 2022-07-19 | 0.00 | $27.18 | 84 |
| 2022-07-18 | -24.66 | $26.41 | 865 |
| 2022-07-15 | -42.12 | $25.89 | 3134 |
| 2022-07-14 | -60.86 | $25.32 | 267 |
| 2022-07-13 | -51.25 | $25.61 | 4188 |
| 2022-07-12 | -41.49 | $25.90 | 7895 |
| 2022-07-11 | -54.38 | $25.74 | 2369 |
| 2022-07-08 | -54.06 | $26.47 | 6214 |
| 2022-07-07 | -56.25 | $26.50 | 408 |
| 2022-07-06 | -66.11 | $26.04 | 4167 |
| 2022-07-05 | -72.89 | $25.66 | 5520 |
| 2022-07-01 | -75.80 | $25.71 | 694 |
| 2022-06-30 | -83.88 | $25.30 | 703 |
| 2022-06-29 | -75.32 | $25.76 | 2305 |
| 2022-06-28 | -70.31 | $26.05 | 168 |
| 2022-06-27 | -56.73 | $26.82 | 63 |
| 2022-06-24 | -50.69 | $27.16 | 868 |
| 2022-06-23 | -72.54 | $25.94 | 28 |
| 2022-06-22 | -79.02 | $25.58 | 576 |
| 2022-06-21 | -81.32 | $25.45 | 1136 |
| 2022-06-17 | -87.69 | $25.10 | 371 |
| 2022-06-16 | -99.57 | $24.44 | 204 |
| 2022-06-15 | -88.51 | $25.78 | 869 |
| 2022-06-14 | -100.00 | $25.24 | 411 |
| 2022-06-13 | -99.58 | $25.33 | 5471 |
| 2022-06-10 | -93.82 | $27.01 | 732 |
| 2022-06-09 | -42.26 | $28.23 | 1708 |
| 2022-06-08 | -12.15 | $29.47 | 292 |
| 2022-06-07 | -5.45 | $29.75 | 381 |
| 2022-06-06 | -11.71 | $29.49 | 508 |
| 2022-06-03 | -14.90 | $29.36 | 237 |
| 2022-06-02 | -2.18 | $29.88 | 4 |
| 2022-06-01 | -31.39 | $29.05 | 304 |
| 2022-05-31 | -19.09 | $29.62 | 458 |
| 2022-05-27 | -11.56 | $29.97 | 266 |
| 2022-05-26 | -34.24 | $29.18 | 721 |
| 2022-05-25 | -53.31 | $28.30 | 369 |
| 2022-05-24 | -66.65 | $27.60 | 1906 |
| 2022-05-23 | -49.45 | $28.51 | 343 |
| 2022-05-20 | -61.13 | $27.89 | 346 |
| 2022-05-19 | -61.90 | $27.90 | 27074 |
| 2022-05-18 | -77.72 | $27.32 | 463 |
| 2022-05-17 | -66.54 | $28.05 | 674 |
| 2022-05-16 | -78.03 | $27.31 | 184 |
| 2022-05-13 | -71.64 | $27.77 | 1427 |
| 2022-05-12 | -92.91 | $26.33 | 277 |
| 2022-05-11 | -99.78 | $26.26 | 800 |
| 2022-05-10 | -94.39 | $26.82 | 1856 |
| 2022-05-09 | -100.00 | $26.94 | 6497 |
| 2022-05-06 | -100.00 | $28.30 | 1210 |
| 2022-05-05 | -98.73 | $29.06 | 1532 |
| 2022-05-04 | -74.16 | $30.51 | 268 |
| 2022-05-03 | -92.36 | $29.94 | 18358 |
| 2022-05-02 | -93.34 | $29.89 | 2577 |
| 2022-04-29 | -94.94 | $29.80 | 1247 |
| 2022-04-28 | -69.61 | $31.10 | 1972 |
| 2022-04-27 | -96.27 | $29.74 | 14629 |
| 2022-04-26 | -99.38 | $29.63 | 1504 |
| 2022-04-25 | -86.44 | $30.60 | 1402 |
| 2022-04-22 | -100.00 | $30.38 | 278 |
| 2022-04-21 | -96.68 | $31.36 | 1245 |
| 2022-04-20 | -82.68 | $32.01 | 3820 |
| 2022-04-19 | -67.28 | $32.51 | 2300 |
| 2022-04-18 | -91.31 | $31.74 | 788 |
| 2022-04-14 | -88.94 | $31.81 | 12852 |
| 2022-04-13 | -81.38 | $32.10 | 819 |
| 2022-04-12 | -67.51 | $31.63 | 263 |
| 2022-04-11 | -60.91 | $31.75 | 404 |
| 2022-04-08 | -50.42 | $32.11 | 225 |
| 2022-04-07 | -44.31 | $32.42 | 1131 |
| 2022-04-06 | -40.02 | $32.64 | 2525 |
| 2022-04-05 | -19.19 | $33.70 | 3140 |
| 2022-04-04 | -5.41 | $34.37 | 1209 |
| 2022-04-01 | -17.11 | $33.71 | 334 |
| 2022-03-31 | -19.14 | $33.59 | 3146 |
| 2022-03-30 | -11.53 | $34.02 | 26 |
| 2022-03-29 | 0.00 | $34.68 | 1094 |
| 2022-03-28 | -19.40 | $33.03 | 1975 |
| 2022-03-25 | -18.20 | $33.09 | 766 |
| 2022-03-24 | -12.70 | $33.36 | 281 |
| 2022-03-23 | -17.66 | $33.12 | 1860 |
| 2022-03-22 | -5.40 | $33.73 | 2142 |
| 2022-03-21 | -9.85 | $32.95 | 3606 |
| 2022-03-18 | -1.30 | $33.32 | 441 |
| 2022-03-17 | -37.37 | $32.21 | 984 |
| 2022-03-16 | -55.14 | $31.56 | 2687 |
| 2022-03-15 | -80.95 | $30.09 | 4723 |
| 2022-03-14 | -89.76 | $29.58 | 101 |
| 2022-03-11 | -86.77 | $29.79 | 268 |
| 2022-03-10 | -79.18 | $30.46 | 529 |
| 2022-03-09 | -75.99 | $30.68 | 431 |
| 2022-03-08 | -93.50 | $29.46 | 1872 |
| 2022-03-07 | -100.00 | $29.15 | 2127 |
| 2022-03-04 | -98.68 | $30.53 | 2495 |
| 2022-03-03 | -76.65 | $31.76 | 929 |
| 2022-03-02 | -60.01 | $32.68 | 23 |
| 2022-03-01 | -71.43 | $32.08 | 1401 |
| 2022-02-28 | -50.13 | $33.28 | 986 |
| 2022-02-25 | -50.41 | $33.27 | 401 |
| 2022-02-24 | -66.36 | $32.37 | 1777 |
| 2022-02-23 | -98.33 | $31.93 | 3354 |
| 2022-02-22 | -99.14 | $32.58 | 14083 |
| 2022-02-18 | -82.49 | $32.80 | 134 |
| 2022-02-17 | -70.74 | $33.28 | 585 |
| 2022-02-16 | -38.60 | $34.57 | 589 |
| 2022-02-15 | -35.33 | $34.70 | 114 |
| 2022-02-14 | -46.04 | $34.27 | 477 |
| 2022-02-11 | -50.33 | $34.22 | 742 |
| 2022-02-10 | -49.21 | $34.80 | 3834 |
| 2022-02-09 | -43.24 | $35.46 | 959 |
| 2022-02-08 | -67.77 | $34.01 | 946 |
| 2022-02-07 | -69.14 | $33.93 | 6998 |
| 2022-02-04 | -64.82 | $34.18 | 2666 |
| 2022-02-03 | -72.49 | $33.73 | 3972 |
| 2022-02-02 | -52.66 | $35.11 | 5373 |
| 2022-02-01 | -37.70 | $36.12 | 1391 |
| 2022-01-31 | -49.93 | $35.33 | 2619 |
| 2022-01-28 | -65.79 | $34.31 | 854 |
| 2022-01-27 | -86.53 | $32.97 | 758 |
| 2022-01-26 | -79.86 | $33.40 | 5560 |
| 2022-01-25 | -81.03 | $33.33 | 5071 |
| 2022-01-24 | -73.20 | $33.83 | 6370 |
| 2022-01-21 | -100.00 | $34.03 | 3184 |
| 2022-01-20 | -100.00 | $34.97 | 460 |
| 2022-01-19 | -98.94 | $35.17 | 1131 |
| 2022-01-18 | -98.23 | $35.31 | 2779 |
| 2022-01-14 | -81.43 | $36.23 | 1173 |
| 2022-01-13 | -55.80 | $36.96 | 513 |
| 2022-01-12 | -39.02 | $37.44 | 3874 |
| 2022-01-11 | -32.98 | $37.62 | 4066 |
| 2022-01-10 | -77.27 | $36.35 | 4588 |
| 2022-01-07 | -39.35 | $37.45 | 821 |
| 2022-01-06 | -41.71 | $37.56 | 421 |
| 2022-01-05 | -45.68 | $37.45 | 752 |
| 2022-01-04 | -17.90 | $38.32 | 1722 |
| 2022-01-03 | -13.66 | $38.45 | 219 |
| 2021-12-31 | -39.86 | $37.63 | 1849 |
| 2021-12-30 | -29.10 | $37.97 | 10131 |
| 2021-12-29 | -42.27 | $37.55 | 4686 |
| 2021-12-28 | -38.56 | $37.67 | 5122 |
| 2021-12-27 | -42.05 | $37.97 | 10814 |
| 2021-12-23 | -45.17 | $37.85 | 9380 |
| 2021-12-22 | -56.09 | $37.59 | 4627 |
| 2021-12-21 | -61.82 | $37.35 | 14200 |
| 2021-12-20 | -100.00 | $35.75 | 2176 |
| 2021-12-17 | -86.26 | $36.58 | 2413 |
| 2021-12-16 | -84.33 | $36.91 | 2107 |
| 2021-12-15 | -78.71 | $37.31 | 3035 |
| 2021-12-14 | -86.77 | $36.92 | 693 |
| 2021-12-13 | -78.57 | $37.57 | 2203 |
| 2021-12-10 | -73.65 | $37.94 | 1045 |
| 2021-12-09 | -68.77 | $38.30 | 2570 |
| 2021-12-08 | -61.10 | $38.88 | 199 |
| 2021-12-07 | -67.59 | $38.46 | 2709 |
| 2021-12-06 | -83.55 | $37.36 | 3980 |
| 2021-12-03 | -96.42 | $36.27 | 2842 |
| 2021-12-02 | -89.46 | $37.72 | 2611 |
| 2021-12-01 | -99.62 | $36.96 | 1932 |
| 2021-11-30 | -96.45 | $37.99 | 1094 |
| 2021-11-29 | -97.41 | $38.70 | 2883 |
| 2021-11-26 | -91.82 | $39.32 | 2806 |
| 2021-11-24 | -80.82 | $39.93 | 5265 |
| 2021-11-23 | -92.01 | $39.43 | 2616 |
| 2021-11-22 | -95.28 | $39.38 | 1760 |
| 2021-11-19 | -100.00 | $40.73 | 2199 |
| 2021-11-18 | -100.00 | $41.31 | 1484 |
| 2021-11-17 | -99.76 | $42.08 | 771 |
| 2021-11-16 | -83.73 | $43.19 | 444 |
| 2021-11-15 | -86.72 | $43.05 | 1098 |
| 2021-11-12 | -89.75 | $42.91 | 556 |
| 2021-11-11 | -96.07 | $42.61 | 827 |
| 2021-11-10 | -100.00 | $42.43 | 1659 |
| 2021-11-09 | -89.51 | $43.20 | 6008 |
| 2021-11-08 | -79.72 | $43.83 | 5231 |
| 2021-11-05 | -82.45 | $43.72 | 342 |
| 2021-11-04 | -87.53 | $43.51 | 3535 |
| 2021-11-03 | -90.71 | $43.38 | 1413 |
| 2021-11-02 | -98.73 | $43.05 | 1386 |
| 2021-11-01 | -93.41 | $43.69 | 2679 |
| 2021-10-29 | -90.67 | $43.78 | 2767 |
| 2021-10-28 | -81.59 | $44.11 | 507 |
| 2021-10-27 | -76.74 | $44.29 | 1002 |
| 2021-10-26 | -16.41 | $46.49 | 2610 |
| 2021-10-25 | -4.87 | $46.86 | 1483 |
| 2021-10-22 | -11.30 | $46.57 | 3698 |
| 2021-10-21 | -8.47 | $46.67 | 872 |
| 2021-10-20 | -6.49 | $46.74 | 154 |
| 2021-10-19 | -1.25 | $46.93 | 582 |
| 2021-10-18 | -8.71 | $46.57 | 802 |
| 2021-10-15 | -18.06 | $46.25 | 3209 |
| 2021-10-14 | -39.01 | $45.53 | 934 |
| 2021-10-13 | -68.85 | $44.51 | 244 |
| 2021-10-12 | -80.14 | $44.12 | 2540 |
| 2021-10-11 | -89.80 | $43.79 | 995 |
| 2021-10-08 | -52.17 | $45.08 | 3623 |
| 2021-10-07 | -39.47 | $45.51 | 196 |
| 2021-10-06 | -58.95 | $44.85 | 16 |
| 2021-10-05 | -78.16 | $44.19 | 247 |
| 2021-10-04 | -94.87 | $43.62 | 2453 |
| 2021-10-01 | -71.24 | $45.10 | 735 |
| 2021-09-30 | -100.00 | $44.27 | 4425 |
| 2021-09-29 | -100.00 | $44.71 | 363 |
| 2021-09-28 | -96.30 | $44.89 | 4002 |
| 2021-09-27 | -48.29 | $46.46 | 174 |
| 2021-09-24 | -43.99 | $46.58 | 1454 |
| 2021-09-23 | -34.33 | $46.86 | 4457 |
| 2021-09-22 | -72.06 | $45.77 | 331 |
| 2021-09-21 | -99.31 | $44.98 | 693 |
| 2021-09-20 | -100.00 | $44.96 | 2232 |
| 2021-09-17 | -80.36 | $46.05 | 141 |
| 2021-09-16 | -72.14 | $46.24 | 1375 |
| 2021-09-15 | -85.05 | $45.95 | 258 |
| 2021-09-14 | -100.00 | $45.61 | 99 |
| 2021-09-13 | -86.07 | $46.02 | 538 |
| 2021-09-10 | -76.14 | $46.23 | 343 |
| 2021-09-09 | -60.18 | $46.58 | 359 |
| 2021-09-08 | -65.64 | $46.46 | 1307 |
| 2021-09-07 | -42.83 | $46.95 | 228 |
| 2021-09-03 | -32.90 | $47.16 | 341 |
| 2021-09-02 | -35.36 | $47.11 | 612 |
| 2021-09-01 | -10.30 | $47.64 | 479 |
| 2021-08-31 | -11.01 | $47.63 | 752 |
| 2021-08-30 | -10.77 | $47.63 | 1139 |
| 2021-08-27 | -9.35 | $47.47 | 445 |
| 2021-08-26 | -50.01 | $46.69 | 171 |
| 2021-08-25 | -14.37 | $47.43 | 456 |
| 2021-08-24 | -17.97 | $47.36 | 1884 |
| 2021-08-23 | -30.70 | $47.10 | 1020 |
| 2021-08-20 | -81.59 | $46.14 | 2319 |
| 2021-08-19 | -100.00 | $45.72 | 89 |
| 2021-08-18 | -100.00 | $45.88 | 100 |
| 2021-08-17 | -100.00 | $46.09 | 165 |
| 2021-08-16 | -79.01 | $46.49 | 469 |
| 2021-08-13 | -35.91 | $46.91 | 122 |
| 2021-08-12 | -38.67 | $46.83 | 1103 |
| 2021-08-11 | -34.13 | $46.96 | 2076 |
| 2021-08-10 | -29.87 | $47.09 | 241 |
| 2021-08-09 | -28.18 | $47.14 | 590 |
| 2021-08-06 | -21.81 | $47.33 | 647 |
| 2021-08-05 | -26.78 | $47.18 | 2163 |
| 2021-08-04 | -49.96 | $46.49 | 1621 |
| 2021-08-03 | -40.17 | $46.78 | 302 |
| 2021-08-02 | -30.52 | $47.07 | 2046 |
| 2021-07-30 | -34.98 | $46.94 | 487 |
| 2021-07-29 | -12.25 | $47.62 | 497 |
| 2021-07-28 | -24.20 | $47.26 | 280 |
| 2021-07-27 | -29.13 | $47.11 | 1007 |
| 2021-07-26 | -10.74 | $47.66 | 2000 |
| 2021-07-23 | -0.89 | $47.82 | 1098 |
| 2021-07-22 | -17.37 | $47.35 | 59 |
| 2021-07-21 | -22.01 | $47.22 | 1073 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.93
2026-07-17
Close Price
$53.00
Vol: 2449Average Directional Index - Detailed Analysis
Minimum
10.37
Average
25.31
Maximum
57.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.93 | $53.00 | 2449 |
| 2026-07-16 | 12.02 | $53.47 | 1300 |
| 2026-07-15 | 12.42 | $53.76 | 1000 |
| 2026-07-14 | 12.97 | $53.53 | 7500 |
| 2026-07-13 | 13.36 | $53.39 | 1000 |
| 2026-07-10 | 13.77 | $53.80 | 950 |
| 2026-07-09 | 14.49 | $53.53 | 533 |
| 2026-07-08 | 15.07 | $53.15 | 2224 |
| 2026-07-07 | 15.31 | $53.71 | 900 |
| 2026-07-06 | 16.01 | $53.96 | 5300 |
| 2026-07-02 | 16.63 | $53.51 | 300 |
| 2026-07-01 | 17.37 | $53.61 | 1200 |
| 2026-06-30 | 18.21 | $53.72 | 335 |
| 2026-06-29 | 19.06 | $53.25 | 339 |
| 2026-06-26 | 19.75 | $52.62 | 431 |
| 2026-06-25 | 19.96 | $52.74 | 3700 |
| 2026-06-24 | 20.24 | $52.73 | 702 |
| 2026-06-23 | 20.54 | $52.92 | 600 |
| 2026-06-22 | 21.03 | $53.55 | 500 |
| 2026-06-18 | 21.93 | $53.82 | 500 |
| 2026-06-17 | 22.99 | $53.20 | 638 |
| 2026-06-16 | 24.11 | $53.88 | 100 |
| 2026-06-15 | 24.98 | $54.07 | 136 |
| 2026-06-12 | 25.76 | $53.21 | 800 |
| 2026-06-11 | 27.06 | $52.95 | 850 |
| 2026-06-10 | 28.24 | $52.15 | 424 |
| 2026-06-09 | 29.16 | $53.28 | 3400 |
| 2026-06-08 | 30.46 | $53.48 | 542 |
| 2026-06-05 | 31.63 | $53.43 | 449 |
| 2026-06-04 | 32.87 | $54.81 | 136 |
| 2026-06-03 | 32.86 | $54.59 | 405 |
| 2026-06-02 | 33.00 | $54.91 | 1238 |
| 2026-06-01 | 33.07 | $54.81 | 400 |
| 2026-05-29 | 32.96 | $54.70 | 1030 |
| 2026-05-28 | 32.87 | $54.61 | 300 |
| 2026-05-27 | 32.90 | $54.29 | 527 |
| 2026-05-26 | 33.08 | $54.28 | 700 |
| 2026-05-22 | 33.28 | $53.92 | 400 |
| 2026-05-21 | 33.71 | $53.70 | 142 |
| 2026-05-20 | 34.28 | $53.58 | 219 |
| 2026-05-19 | 34.94 | $53.01 | 1100 |
| 2026-05-18 | 35.80 | $53.38 | 742 |
| 2026-05-15 | 36.59 | $53.44 | 1000 |
| 2026-05-14 | 37.12 | $54.12 | 4949 |
| 2026-05-13 | 37.08 | $53.70 | 1100 |
| 2026-05-12 | 37.25 | $53.82 | 1200 |
| 2026-05-11 | 37.13 | $53.87 | 1000 |
| 2026-05-08 | 36.67 | $53.74 | 400 |
| 2026-05-07 | 36.24 | $53.29 | 846 |
| 2026-05-06 | 35.84 | $53.53 | 951 |
| 2026-05-05 | 35.45 | $52.74 | 700 |
| 2026-05-04 | 35.30 | $52.32 | 1106 |
| 2026-05-01 | 35.31 | $52.57 | 100 |
| 2026-04-30 | 35.11 | $52.40 | 200 |
| 2026-04-29 | 34.96 | $51.82 | 400 |
| 2026-04-28 | 35.01 | $51.90 | 1300 |
| 2026-04-27 | 35.05 | $52.13 | 1023 |
| 2026-04-24 | 34.92 | $52.05 | 232 |
| 2026-04-23 | 34.80 | $51.66 | 100 |
| 2026-04-22 | 34.81 | $51.85 | 3300 |
| 2026-04-21 | 34.80 | $51.36 | 200 |
| 2026-04-20 | 34.96 | $51.65 | 116 |
| 2026-04-17 | 34.64 | $51.80 | 100 |
| 2026-04-16 | 34.19 | $51.18 | 200 |
| 2026-04-15 | 33.90 | $51.07 | 800 |
| 2026-04-14 | 33.63 | $50.63 | 1900 |
| 2026-04-13 | 33.47 | $50.05 | 2300 |
| 2026-04-10 | 33.49 | $49.59 | 700 |
| 2026-04-09 | 33.64 | $49.62 | 600 |
| 2026-04-08 | 33.80 | $49.27 | 426 |
| 2026-04-07 | 34.09 | $48.46 | 2538 |
| 2026-04-06 | 34.57 | $48.44 | 509 |
| 2026-04-02 | 35.02 | $48.23 | 229 |
| 2026-04-01 | 35.62 | $48.21 | 100 |
| 2026-03-31 | 36.27 | $47.82 | 200 |
| 2026-03-30 | 37.06 | $46.50 | 3500 |
| 2026-03-27 | 38.12 | $46.68 | 545 |
| 2026-03-26 | 39.15 | $47.47 | 546 |
| 2026-03-25 | 39.88 | $48.31 | 3000 |
| 2026-03-24 | 40.28 | $48.05 | 3400 |
| 2026-03-23 | 40.73 | $48.30 | 800 |
| 2026-03-20 | 41.03 | $47.71 | 700 |
| 2026-03-19 | 41.42 | $48.44 | 800 |
| 2026-03-18 | 41.63 | $48.56 | 1400 |
| 2026-03-17 | 41.67 | $49.24 | 548 |
| 2026-03-16 | 41.39 | $49.10 | 1727 |
| 2026-03-13 | 41.15 | $48.60 | 1948 |
| 2026-03-12 | 40.92 | $48.89 | 1200 |
| 2026-03-11 | 40.56 | $49.61 | 348 |
| 2026-03-10 | 39.87 | $50.03 | 1502 |
| 2026-03-09 | 38.98 | $50.13 | 7017 |
| 2026-03-06 | 38.07 | $49.73 | 529 |
| 2026-03-05 | 36.89 | $50.37 | 2700 |
| 2026-03-04 | 35.51 | $50.73 | 6261 |
| 2026-03-03 | 33.96 | $50.26 | 324 |
| 2026-03-02 | 32.37 | $50.82 | 1367 |
| 2026-02-27 | 30.56 | $50.74 | 420 |
| 2026-02-26 | 28.66 | $50.99 | 500 |
| 2026-02-25 | 26.62 | $51.31 | 3400 |
| 2026-02-24 | 24.34 | $50.88 | 100 |
| 2026-02-23 | 21.98 | $50.43 | 146 |
| 2026-02-20 | 19.48 | $51.00 | 104 |
| 2026-02-19 | 16.69 | $50.64 | 634 |
| 2026-02-18 | 13.77 | $50.84 | 1900 |
| 2022-11-30 | 10.64 | $25.15 | — |
| 2022-11-29 | 10.56 | $25.15 | — |
| 2022-11-28 | 10.47 | $25.15 | 9834 |
| 2022-11-25 | 10.37 | $25.18 | 25 |
| 2022-11-23 | 10.88 | $25.17 | 97 |
| 2022-11-22 | 11.43 | $25.13 | 256 |
| 2022-11-21 | 12.02 | $25.18 | 539 |
| 2022-11-18 | 12.63 | $25.54 | 949 |
| 2022-11-17 | 13.02 | $25.39 | 31 |
| 2022-11-16 | 13.51 | $25.82 | 606 |
| 2022-11-15 | 13.78 | $26.44 | 301 |
| 2022-11-14 | 13.74 | $26.12 | 173 |
| 2022-11-11 | 13.93 | $26.61 | 528 |
| 2022-11-10 | 13.95 | $25.69 | 155 |
| 2022-11-09 | 14.41 | $23.83 | 30 |
| 2022-11-08 | 14.34 | $24.70 | 583 |
| 2022-11-07 | 14.64 | $24.48 | 348 |
| 2022-11-04 | 14.74 | $24.12 | 245 |
| 2022-11-03 | 14.67 | $23.79 | 1066 |
| 2022-11-02 | 14.32 | $24.85 | 132 |
| 2022-11-01 | 14.52 | $26.02 | 15 |
| 2022-10-31 | 15.07 | $25.96 | 239 |
| 2022-10-28 | 15.65 | $26.32 | 19 |
| 2022-10-27 | 15.99 | $25.89 | 344 |
| 2022-10-26 | 16.52 | $25.89 | 73 |
| 2022-10-25 | 17.18 | $25.59 | 15 |
| 2022-10-24 | 18.06 | $24.83 | 273 |
| 2022-10-21 | 18.51 | $24.61 | 105 |
| 2022-10-20 | 18.83 | $24.30 | 212 |
| 2022-10-19 | 19.49 | $24.36 | 101 |
| 2022-10-18 | 20.05 | $24.90 | 2546 |
| 2022-10-17 | 20.84 | $24.64 | 12 |
| 2022-10-14 | 21.33 | $23.78 | 40 |
| 2022-10-13 | 21.18 | $24.14 | 216 |
| 2022-10-12 | 21.14 | $23.84 | 854 |
| 2022-10-11 | 20.85 | $23.79 | 822 |
| 2022-10-10 | 20.55 | $24.20 | 234 |
| 2022-10-07 | 20.47 | $24.68 | 2902 |
| 2022-10-06 | 20.38 | $25.42 | 9 |
| 2022-10-05 | 20.98 | $25.74 | 291 |
| 2022-10-04 | 21.60 | $25.80 | 774 |
| 2022-10-03 | 22.25 | $24.50 | 1050 |
| 2022-09-30 | 22.10 | $23.99 | 14 |
| 2022-09-29 | 21.36 | $24.22 | 11 |
| 2022-09-28 | 20.68 | $24.71 | 17 |
| 2022-09-27 | 20.19 | $23.99 | 81 |
| 2022-09-26 | 18.99 | $23.94 | 1886 |
| 2022-09-23 | 17.74 | $24.32 | 18188 |
| 2022-09-22 | 16.42 | $25.07 | 33 |
| 2022-09-21 | 15.60 | $25.68 | 276 |
| 2022-09-20 | 15.05 | $26.00 | 10 |
| 2022-09-19 | 14.65 | $26.42 | 164 |
| 2022-09-16 | 14.37 | $26.35 | 403 |
| 2022-09-15 | 14.02 | $26.99 | 35 |
| 2022-09-14 | 14.04 | $27.19 | 101 |
| 2022-09-13 | 14.17 | $27.18 | 1 |
| 2022-09-12 | 14.32 | $28.35 | 903 |
| 2022-09-09 | 14.88 | $28.09 | 86 |
| 2022-09-08 | 15.66 | $26.99 | 1155 |
| 2022-09-07 | 15.55 | $27.02 | 168 |
| 2022-09-06 | 15.45 | $26.45 | 387 |
| 2022-09-02 | 14.80 | $26.36 | 910 |
| 2022-09-01 | 14.15 | $26.82 | 176 |
| 2022-08-31 | 13.48 | $27.10 | 12 |
| 2022-08-30 | 13.20 | $27.05 | 3921 |
| 2022-08-29 | 12.92 | $27.27 | 454 |
| 2022-08-26 | 12.81 | $27.47 | 196 |
| 2022-08-25 | 12.83 | $28.44 | 1987 |
| 2022-08-24 | 12.95 | $28.29 | 1192 |
| 2022-08-23 | 12.97 | $28.00 | 1 |
| 2022-08-22 | 13.16 | $28.04 | 135 |
| 2022-08-19 | 13.38 | $28.92 | 244 |
| 2022-08-18 | 14.00 | $29.74 | 1406 |
| 2022-08-17 | 14.23 | $29.78 | 210 |
| 2022-08-16 | 14.26 | $30.18 | 3087 |
| 2022-08-15 | 14.22 | $30.43 | 1988 |
| 2022-08-12 | 14.08 | $30.31 | 503 |
| 2022-08-11 | 13.71 | $29.89 | 2714 |
| 2022-08-10 | 13.32 | $30.15 | 1039 |
| 2022-08-09 | 13.05 | $29.30 | 3525 |
| 2022-08-08 | 13.18 | $29.70 | 255 |
| 2022-08-05 | 13.04 | $29.51 | 163 |
| 2022-08-04 | 12.99 | $29.66 | 25 |
| 2022-08-03 | 12.84 | $29.75 | 441 |
| 2022-08-02 | 12.68 | $28.87 | 1467 |
| 2022-08-01 | 12.88 | $28.74 | 196 |
| 2022-07-29 | 13.21 | $28.51 | 2202 |
| 2022-07-28 | 13.66 | $28.31 | 14 |
| 2022-07-27 | 14.24 | $28.12 | 297 |
| 2022-07-26 | 14.94 | $27.00 | 108 |
| 2022-07-25 | 15.19 | $27.56 | 26 |
| 2022-07-22 | 15.72 | $27.50 | 46 |
| 2022-07-21 | 16.24 | $27.97 | 37 |
| 2022-07-20 | 17.02 | $27.79 | 267 |
| 2022-07-19 | 17.75 | $27.18 | 84 |
| 2022-07-18 | 18.21 | $26.41 | 865 |
| 2022-07-15 | 18.32 | $25.89 | 3134 |
| 2022-07-14 | 18.12 | $25.32 | 267 |
| 2022-07-13 | 17.54 | $25.61 | 4188 |
| 2022-07-12 | 16.93 | $25.90 | 7895 |
| 2022-07-11 | 16.45 | $25.74 | 2369 |
| 2022-07-08 | 16.17 | $26.47 | 6214 |
| 2022-07-07 | 15.88 | $26.50 | 408 |
| 2022-07-06 | 15.89 | $26.04 | 4167 |
| 2022-07-05 | 15.66 | $25.66 | 5520 |
| 2022-07-01 | 15.21 | $25.71 | 694 |
| 2022-06-30 | 15.18 | $25.30 | 703 |
| 2022-06-29 | 14.94 | $25.76 | 2305 |
| 2022-06-28 | 14.98 | $26.05 | 168 |
| 2022-06-27 | 15.18 | $26.82 | 63 |
| 2022-06-24 | 15.71 | $27.16 | 868 |
| 2022-06-23 | 16.26 | $25.94 | 28 |
| 2022-06-22 | 16.26 | $25.58 | 576 |
| 2022-06-21 | 16.13 | $25.45 | 1136 |
| 2022-06-17 | 15.99 | $25.10 | 371 |
| 2022-06-16 | 15.54 | $24.44 | 204 |
| 2022-06-15 | 14.71 | $25.78 | 869 |
| 2022-06-14 | 14.26 | $25.24 | 411 |
| 2022-06-13 | 13.46 | $25.33 | 5471 |
| 2022-06-10 | 12.63 | $27.01 | 732 |
| 2022-06-09 | 12.34 | $28.23 | 1708 |
| 2022-06-08 | 12.53 | $29.47 | 292 |
| 2022-06-07 | 13.04 | $29.75 | 381 |
| 2022-06-06 | 13.50 | $29.49 | 508 |
| 2022-06-03 | 14.05 | $29.36 | 237 |
| 2022-06-02 | 14.75 | $29.88 | 4 |
| 2022-06-01 | 15.18 | $29.05 | 304 |
| 2022-05-31 | 15.97 | $29.62 | 458 |
| 2022-05-27 | 16.52 | $29.97 | 266 |
| 2022-05-26 | 16.93 | $29.18 | 721 |
| 2022-05-25 | 17.71 | $28.30 | 369 |
| 2022-05-24 | 18.31 | $27.60 | 1906 |
| 2022-05-23 | 18.62 | $28.51 | 343 |
| 2022-05-20 | 19.27 | $27.89 | 346 |
| 2022-05-19 | 19.61 | $27.90 | 27074 |
| 2022-05-18 | 19.99 | $27.32 | 463 |
| 2022-05-17 | 20.01 | $28.05 | 674 |
| 2022-05-16 | 20.19 | $27.31 | 184 |
| 2022-05-13 | 19.96 | $27.77 | 1427 |
| 2022-05-12 | 19.71 | $26.33 | 277 |
| 2022-05-11 | 18.44 | $26.26 | 800 |
| 2022-05-10 | 17.23 | $26.82 | 1856 |
| 2022-05-09 | 16.03 | $26.94 | 6497 |
| 2022-05-06 | 14.90 | $28.30 | 1210 |
| 2022-05-05 | 14.17 | $29.06 | 1532 |
| 2022-05-04 | 13.69 | $30.51 | 268 |
| 2022-05-03 | 13.91 | $29.94 | 18358 |
| 2022-05-02 | 13.84 | $29.89 | 2577 |
| 2022-04-29 | 13.63 | $29.80 | 1247 |
| 2022-04-28 | 13.53 | $31.10 | 1972 |
| 2022-04-27 | 13.63 | $29.74 | 14629 |
| 2022-04-26 | 13.06 | $29.63 | 1504 |
| 2022-04-25 | 12.48 | $30.60 | 1402 |
| 2022-04-22 | 12.03 | $30.38 | 278 |
| 2022-04-21 | 11.75 | $31.36 | 1245 |
| 2022-04-20 | 11.90 | $32.01 | 3820 |
| 2022-04-19 | 12.44 | $32.51 | 2300 |
| 2022-04-18 | 13.01 | $31.74 | 788 |
| 2022-04-14 | 13.62 | $31.81 | 12852 |
| 2022-04-13 | 14.12 | $32.10 | 819 |
| 2022-04-12 | 14.49 | $31.63 | 263 |
| 2022-04-11 | 14.91 | $31.75 | 404 |
| 2022-04-08 | 15.15 | $32.11 | 225 |
| 2022-04-07 | 15.61 | $32.42 | 1131 |
| 2022-04-06 | 16.08 | $32.64 | 2525 |
| 2022-04-05 | 16.85 | $33.70 | 3140 |
| 2022-04-04 | 17.25 | $34.37 | 1209 |
| 2022-04-01 | 17.80 | $33.71 | 334 |
| 2022-03-31 | 18.65 | $33.59 | 3146 |
| 2022-03-30 | 19.54 | $34.02 | 26 |
| 2022-03-29 | 20.28 | $34.68 | 1094 |
| 2022-03-28 | 21.05 | $33.03 | 1975 |
| 2022-03-25 | 21.82 | $33.09 | 766 |
| 2022-03-24 | 22.58 | $33.36 | 281 |
| 2022-03-23 | 23.52 | $33.12 | 1860 |
| 2022-03-22 | 24.49 | $33.73 | 2142 |
| 2022-03-21 | 25.78 | $32.95 | 3606 |
| 2022-03-18 | 26.81 | $33.32 | 441 |
| 2022-03-17 | 27.99 | $32.21 | 984 |
| 2022-03-16 | 28.74 | $31.56 | 2687 |
| 2022-03-15 | 29.22 | $30.09 | 4723 |
| 2022-03-14 | 28.93 | $29.58 | 101 |
| 2022-03-11 | 28.32 | $29.79 | 268 |
| 2022-03-10 | 27.73 | $30.46 | 529 |
| 2022-03-09 | 27.29 | $30.68 | 431 |
| 2022-03-08 | 26.82 | $29.46 | 1872 |
| 2022-03-07 | 25.87 | $29.15 | 2127 |
| 2022-03-04 | 24.67 | $30.53 | 2495 |
| 2022-03-03 | 23.71 | $31.76 | 929 |
| 2022-03-02 | 23.02 | $32.68 | 23 |
| 2022-03-01 | 22.55 | $32.08 | 1401 |
| 2022-02-28 | 22.06 | $33.28 | 986 |
| 2022-02-25 | 21.87 | $33.27 | 401 |
| 2022-02-24 | 21.61 | $32.37 | 1777 |
| 2022-02-23 | 20.82 | $31.93 | 3354 |
| 2022-02-22 | 20.41 | $32.58 | 14083 |
| 2022-02-18 | 20.22 | $32.80 | 134 |
| 2022-02-17 | 20.10 | $33.28 | 585 |
| 2022-02-16 | 20.16 | $34.57 | 589 |
| 2022-02-15 | 20.73 | $34.70 | 114 |
| 2022-02-14 | 21.39 | $34.27 | 477 |
| 2022-02-11 | 21.95 | $34.22 | 742 |
| 2022-02-10 | 22.53 | $34.80 | 3834 |
| 2022-02-09 | 23.39 | $35.46 | 959 |
| 2022-02-08 | 24.04 | $34.01 | 946 |
| 2022-02-07 | 23.97 | $33.93 | 6998 |
| 2022-02-04 | 23.94 | $34.18 | 2666 |
| 2022-02-03 | 23.87 | $33.73 | 3972 |
| 2022-02-02 | 23.89 | $35.11 | 5373 |
| 2022-02-01 | 24.27 | $36.12 | 1391 |
| 2022-01-31 | 25.09 | $35.33 | 2619 |
| 2022-01-28 | 25.56 | $34.31 | 854 |
| 2022-01-27 | 25.50 | $32.97 | 758 |
| 2022-01-26 | 25.08 | $33.40 | 5560 |
| 2022-01-25 | 24.78 | $33.33 | 5071 |
| 2022-01-24 | 23.83 | $33.83 | 6370 |
| 2022-01-21 | 22.82 | $34.03 | 3184 |
| 2022-01-20 | 22.33 | $34.97 | 460 |
| 2022-01-19 | 22.16 | $35.17 | 1131 |
| 2022-01-18 | 21.69 | $35.31 | 2779 |
| 2022-01-14 | 21.24 | $36.23 | 1173 |
| 2022-01-13 | 21.08 | $36.96 | 513 |
| 2022-01-12 | 21.27 | $37.44 | 3874 |
| 2022-01-11 | 21.62 | $37.62 | 4066 |
| 2022-01-10 | 21.78 | $36.35 | 4588 |
| 2022-01-07 | 21.47 | $37.45 | 821 |
| 2022-01-06 | 21.85 | $37.56 | 421 |
| 2022-01-05 | 22.25 | $37.45 | 752 |
| 2022-01-04 | 22.76 | $38.32 | 1722 |
| 2022-01-03 | 23.61 | $38.45 | 219 |
| 2021-12-31 | 24.70 | $37.63 | 1849 |
| 2021-12-30 | 25.51 | $37.97 | 10131 |
| 2021-12-29 | 26.38 | $37.55 | 4686 |
| 2021-12-28 | 26.93 | $37.67 | 5122 |
| 2021-12-27 | 27.63 | $37.97 | 10814 |
| 2021-12-23 | 28.18 | $37.85 | 9380 |
| 2021-12-22 | 28.72 | $37.59 | 4627 |
| 2021-12-21 | 29.18 | $37.35 | 14200 |
| 2021-12-20 | 29.46 | $35.75 | 2176 |
| 2021-12-17 | 28.95 | $36.58 | 2413 |
| 2021-12-16 | 28.45 | $36.91 | 2107 |
| 2021-12-15 | 28.25 | $37.31 | 3035 |
| 2021-12-14 | 27.75 | $36.92 | 693 |
| 2021-12-13 | 27.40 | $37.57 | 2203 |
| 2021-12-10 | 27.21 | $37.94 | 1045 |
| 2021-12-09 | 27.12 | $38.30 | 2570 |
| 2021-12-08 | 27.17 | $38.88 | 199 |
| 2021-12-07 | 27.47 | $38.46 | 2709 |
| 2021-12-06 | 27.76 | $37.36 | 3980 |
| 2021-12-03 | 27.30 | $36.27 | 2842 |
| 2021-12-02 | 25.90 | $37.72 | 2611 |
| 2021-12-01 | 24.70 | $36.96 | 1932 |
| 2021-11-30 | 23.44 | $37.99 | 1094 |
| 2021-11-29 | 22.35 | $38.70 | 2883 |
| 2021-11-26 | 21.45 | $39.32 | 2806 |
| 2021-11-24 | 20.61 | $39.93 | 5265 |
| 2021-11-23 | 19.86 | $39.43 | 2616 |
| 2021-11-22 | 18.74 | $39.38 | 1760 |
| 2021-11-19 | 17.60 | $40.73 | 2199 |
| 2021-11-18 | 17.02 | $41.31 | 1484 |
| 2021-11-17 | 16.66 | $42.08 | 771 |
| 2021-11-16 | 16.65 | $43.19 | 444 |
| 2021-11-15 | 17.18 | $43.05 | 1098 |
| 2021-11-12 | 17.75 | $42.91 | 556 |
| 2021-11-11 | 18.07 | $42.61 | 827 |
| 2021-11-10 | 18.30 | $42.43 | 1659 |
| 2021-11-09 | 18.54 | $43.20 | 6008 |
| 2021-11-08 | 18.96 | $43.83 | 5231 |
| 2021-11-05 | 19.72 | $43.72 | 342 |
| 2021-11-04 | 20.06 | $43.51 | 3535 |
| 2021-11-03 | 20.43 | $43.38 | 1413 |
| 2021-11-02 | 20.40 | $43.05 | 1386 |
| 2021-11-01 | 20.36 | $43.69 | 2679 |
| 2021-10-29 | 20.53 | $43.78 | 2767 |
| 2021-10-28 | 20.84 | $44.11 | 507 |
| 2021-10-27 | 21.33 | $44.29 | 1002 |
| 2021-10-26 | 21.92 | $46.49 | 2610 |
| 2021-10-25 | 22.50 | $46.86 | 1483 |
| 2021-10-22 | 22.83 | $46.57 | 3698 |
| 2021-10-21 | 23.25 | $46.67 | 872 |
| 2021-10-20 | 23.60 | $46.74 | 154 |
| 2021-10-19 | 23.82 | $46.93 | 582 |
| 2021-10-18 | 24.03 | $46.57 | 802 |
| 2021-10-15 | 24.38 | $46.25 | 3209 |
| 2021-10-14 | 24.84 | $45.53 | 934 |
| 2021-10-13 | 25.71 | $44.51 | 244 |
| 2021-10-12 | 27.06 | $44.12 | 2540 |
| 2021-10-11 | 28.28 | $43.79 | 995 |
| 2021-10-08 | 29.59 | $45.08 | 3623 |
| 2021-10-07 | 30.67 | $45.51 | 196 |
| 2021-10-06 | 31.57 | $44.85 | 16 |
| 2021-10-05 | 32.99 | $44.19 | 247 |
| 2021-10-04 | 34.62 | $43.62 | 2453 |
| 2021-10-01 | 36.30 | $45.10 | 735 |
| 2021-09-30 | 37.81 | $44.27 | 4425 |
| 2021-09-29 | 39.61 | $44.71 | 363 |
| 2021-09-28 | 41.26 | $44.89 | 4002 |
| 2021-09-27 | 42.95 | $46.46 | 174 |
| 2021-09-24 | 43.64 | $46.58 | 1454 |
| 2021-09-23 | 44.31 | $46.86 | 4457 |
| 2021-09-22 | 45.02 | $45.77 | 331 |
| 2021-09-21 | 46.19 | $44.98 | 693 |
| 2021-09-20 | 47.63 | $44.96 | 2232 |
| 2021-09-17 | 49.14 | $46.05 | 141 |
| 2021-09-16 | 49.97 | $46.24 | 1375 |
| 2021-09-15 | 50.81 | $45.95 | 258 |
| 2021-09-14 | 51.79 | $45.61 | 99 |
| 2021-09-13 | 52.94 | $46.02 | 538 |
| 2021-09-10 | 53.88 | $46.23 | 343 |
| 2021-09-09 | 54.71 | $46.58 | 359 |
| 2021-09-08 | 55.35 | $46.46 | 1307 |
| 2021-09-07 | 56.06 | $46.95 | 228 |
| 2021-09-03 | 56.45 | $47.16 | 341 |
| 2021-09-02 | 56.74 | $47.11 | 612 |
| 2021-09-01 | 57.04 | $47.64 | 479 |
| 2021-08-31 | 57.09 | $47.63 | 752 |
| 2021-08-30 | 57.08 | $47.63 | 1139 |
| 2021-08-27 | 57.06 | $47.47 | 445 |
| 2021-08-26 | 57.11 | $46.69 | 171 |
| 2021-08-25 | 57.27 | $47.43 | 456 |
| 2021-08-24 | 57.06 | $47.36 | 1884 |
| 2021-08-23 | 56.84 | $47.10 | 1020 |
| 2021-08-20 | 56.66 | $46.14 | 2319 |
| 2021-08-19 | 56.62 | $45.72 | 89 |
| 2021-08-18 | 56.64 | $45.88 | 100 |
| 2021-08-17 | 56.57 | $46.09 | 165 |
| 2021-08-16 | 56.40 | $46.49 | 469 |
| 2021-08-13 | 56.01 | $46.91 | 122 |
| 2021-08-12 | 55.39 | $46.83 | 1103 |
| 2021-08-11 | 54.74 | $46.96 | 2076 |
| 2021-08-10 | 54.03 | $47.09 | 241 |
| 2021-08-09 | 53.31 | $47.14 | 590 |
| 2021-08-06 | 52.55 | $47.33 | 647 |
| 2021-08-05 | 51.64 | $47.18 | 2163 |
| 2021-08-04 | 50.69 | $46.49 | 1621 |
| 2021-08-03 | 49.75 | $46.78 | 302 |
| 2021-08-02 | 48.63 | $47.07 | 2046 |
| 2021-07-30 | 47.35 | $46.94 | 487 |
| 2021-07-29 | 46.04 | $47.62 | 497 |
| 2021-07-28 | 44.43 | $47.26 | 280 |
| 2021-07-27 | 42.75 | $47.11 | 1007 |
| 2021-07-26 | 40.96 | $47.66 | 2000 |
| 2021-07-23 | 38.97 | $47.82 | 1098 |
| 2021-07-22 | 36.77 | $47.35 | 59 |
| 2021-07-21 | 34.48 | $47.22 | 1073 |
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