Is BNY Mellon Sustainable US Equity ETF (BKUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNY Mellon Sustainable US Equity ETF (BKUS) research center and poll results.
AMEX : BKUS
BNY Mellon Sustainable US Equity ETF — Technical Indicators
$46.5114 USD
$0.24 (0.53%)
- Volume
- 0
- Average Volume
- 11
- Market Capitalization
- $9.06M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.51
- Year Low
- $41.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
45.52
2025-06-11
Close Price
$46.51
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.48
Average
42.32
Maximum
50.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 45.52 | $46.51 | — |
| 2023-12-01 | 45.38 | $46.51 | — |
| 2023-11-30 | 45.23 | $46.27 | — |
| 2023-11-29 | 45.05 | $46.04 | — |
| 2023-11-28 | 44.87 | $46.03 | — |
| 2023-11-27 | 44.66 | $46.16 | — |
| 2023-11-24 | 44.43 | $46.20 | — |
| 2023-11-22 | 44.20 | $46.20 | 1 |
| 2023-11-21 | 44.00 | $45.97 | — |
| 2023-11-20 | 43.82 | $45.96 | — |
| 2023-11-17 | 43.66 | $45.63 | 1 |
| 2023-11-16 | 43.53 | $45.64 | 1 |
| 2023-11-15 | 43.41 | $45.59 | 1 |
| 2023-11-14 | 43.26 | $45.49 | — |
| 2023-11-13 | 43.10 | $44.87 | — |
| 2023-11-10 | 42.98 | $44.75 | — |
| 2023-11-09 | 42.86 | $44.06 | — |
| 2023-11-08 | 42.78 | $44.40 | — |
| 2023-11-07 | 42.68 | $44.20 | — |
| 2023-11-06 | 42.57 | $43.86 | — |
| 2023-11-03 | 42.48 | $43.80 | 100 |
| 2023-11-02 | 42.39 | $43.38 | — |
| 2023-11-01 | 42.29 | $42.84 | 2 |
| 2023-10-31 | 42.23 | $42.30 | — |
| 2023-10-30 | 42.20 | $42.00 | — |
| 2023-10-27 | 42.20 | $41.41 | — |
| 2023-10-26 | 42.23 | $41.61 | — |
| 2023-10-25 | 42.24 | $42.15 | 800 |
| 2023-05-23 | 42.18 | $42.37 | — |
| 2023-05-22 | 42.12 | $42.94 | — |
| 2023-05-19 | 42.07 | $43.00 | 12 |
| 2023-05-18 | 42.00 | $43.11 | — |
| 2023-05-17 | 41.94 | $42.67 | — |
| 2023-05-16 | 41.89 | $42.29 | — |
| 2023-05-15 | 41.87 | $42.42 | — |
| 2023-05-12 | 41.83 | $42.36 | — |
| 2023-05-11 | 41.80 | $42.41 | — |
| 2023-05-10 | 41.76 | $42.38 | — |
| 2023-05-09 | 41.69 | $42.03 | — |
| 2023-05-08 | 41.65 | $42.10 | — |
| 2023-05-05 | 41.61 | $42.02 | — |
| 2023-05-04 | 41.57 | $41.35 | — |
| 2023-05-03 | 41.55 | $41.60 | — |
| 2023-05-02 | 41.53 | $41.78 | — |
| 2023-05-01 | 41.52 | $42.08 | — |
| 2023-04-28 | 41.49 | $42.01 | — |
| 2023-04-27 | 41.43 | $41.75 | — |
| 2023-04-26 | 41.38 | $41.03 | — |
| 2023-04-25 | 41.34 | $41.15 | — |
| 2023-04-24 | 41.29 | $41.80 | — |
| 2023-04-21 | 41.21 | $41.76 | — |
| 2023-04-20 | 41.13 | $41.74 | — |
| 2023-04-19 | 41.04 | $41.85 | — |
| 2023-04-18 | 40.97 | $41.77 | — |
| 2023-04-17 | 40.88 | $41.74 | — |
| 2023-04-14 | 40.77 | $41.60 | — |
| 2023-04-13 | 40.68 | $41.66 | — |
| 2023-04-12 | 40.56 | $41.10 | — |
| 2023-04-11 | 40.48 | $41.19 | — |
| 2023-04-10 | 40.37 | $41.19 | — |
| 2023-04-06 | 40.27 | $41.22 | 1 |
| 2023-04-05 | 40.20 | $41.05 | — |
| 2023-04-04 | 40.18 | $41.22 | — |
| 2023-04-03 | 40.14 | $41.47 | — |
| 2023-03-31 | 40.13 | $41.44 | — |
| 2023-03-30 | 40.11 | $40.96 | 1 |
| 2023-03-29 | 40.08 | $40.71 | 200 |
| 2023-03-28 | 40.05 | $40.14 | — |
| 2023-03-27 | 40.06 | $40.24 | 4 |
| 2023-03-24 | 40.07 | $40.23 | — |
| 2023-03-23 | 40.08 | $40.14 | — |
| 2023-03-22 | 40.10 | $39.94 | — |
| 2023-03-21 | 40.13 | $40.42 | — |
| 2023-03-20 | 40.13 | $39.86 | — |
| 2023-03-17 | 40.20 | $39.55 | — |
| 2023-03-16 | 40.30 | $39.94 | 205 |
| 2023-03-15 | 40.41 | $39.22 | — |
| 2023-03-14 | 40.54 | $39.57 | — |
| 2023-03-13 | 40.65 | $38.94 | 601 |
| 2023-03-10 | 40.77 | $39.14 | 61 |
| 2023-03-09 | 40.88 | $39.85 | — |
| 2023-03-08 | 40.98 | $40.56 | 1 |
| 2023-03-07 | 41.07 | $40.53 | — |
| 2023-03-06 | 41.13 | $41.12 | — |
| 2023-03-03 | 41.19 | $41.08 | 1 |
| 2023-03-02 | 41.27 | $40.43 | — |
| 2023-03-01 | 41.35 | $40.12 | 1 |
| 2023-02-28 | 41.41 | $40.37 | — |
| 2023-02-27 | 41.44 | $40.46 | — |
| 2023-02-24 | 41.48 | $40.28 | 1 |
| 2023-02-23 | 41.53 | $40.69 | 1 |
| 2023-02-22 | 41.53 | $40.49 | 1 |
| 2023-02-21 | 41.55 | $40.46 | 100 |
| 2023-02-17 | 41.58 | $41.26 | — |
| 2023-02-16 | 41.55 | $41.52 | — |
| 2023-02-15 | 41.46 | $42.04 | 1 |
| 2023-02-14 | 41.37 | $41.84 | — |
| 2023-02-13 | 41.32 | $41.81 | — |
| 2023-02-10 | 41.29 | $41.45 | — |
| 2023-02-09 | 41.26 | $41.29 | 1 |
| 2023-02-08 | 41.23 | $41.73 | — |
| 2023-02-07 | 41.15 | $42.34 | 10 |
| 2023-02-06 | 41.03 | $41.86 | — |
| 2023-02-03 | 40.93 | $42.23 | — |
| 2023-02-02 | 40.77 | $42.73 | — |
| 2023-02-01 | 40.60 | $41.96 | — |
| 2023-01-31 | 40.46 | $41.48 | — |
| 2023-01-30 | 40.34 | $40.88 | — |
| 2023-01-27 | 40.26 | $41.29 | — |
| 2023-01-26 | 40.13 | $41.16 | — |
| 2023-01-25 | 40.04 | $40.78 | — |
| 2023-01-24 | 39.98 | $40.96 | — |
| 2023-01-23 | 39.90 | $41.03 | — |
| 2023-01-20 | 39.85 | $40.57 | — |
| 2023-01-19 | 39.78 | $39.86 | — |
| 2023-01-18 | 39.74 | $40.20 | 10 |
| 2023-01-17 | 39.71 | $40.82 | 100 |
| 2023-01-13 | 39.67 | $41.08 | 50 |
| 2023-01-12 | 39.67 | $40.85 | — |
| 2023-01-11 | 39.70 | $40.74 | 101 |
| 2023-01-10 | 39.71 | $40.16 | — |
| 2023-01-09 | 39.71 | $39.94 | — |
| 2023-01-06 | 39.74 | $39.92 | 815 |
| 2023-01-05 | 39.76 | $38.90 | 2 |
| 2023-01-04 | 39.83 | $39.45 | — |
| 2023-01-03 | 39.90 | $39.15 | — |
| 2022-12-30 | 40.02 | $39.10 | — |
| 2022-12-29 | 40.15 | $39.30 | — |
| 2022-12-28 | 40.28 | $38.59 | 59 |
| 2022-12-27 | 40.38 | $39.46 | — |
| 2022-12-23 | 40.44 | $39.56 | — |
| 2022-12-22 | 40.53 | $39.35 | 13 |
| 2022-12-21 | 40.63 | $39.89 | 59 |
| 2022-12-20 | 40.69 | $39.25 | — |
| 2022-12-19 | 40.76 | $39.12 | — |
| 2022-12-16 | 40.84 | $39.65 | — |
| 2022-12-15 | 40.89 | $39.95 | 78 |
| 2022-12-14 | 40.93 | $41.07 | 26 |
| 2022-12-13 | 40.93 | $41.37 | 200 |
| 2022-12-12 | 40.91 | $40.93 | 100 |
| 2022-12-09 | 40.92 | $40.33 | 12 |
| 2022-12-08 | 40.95 | $40.51 | 70 |
| 2022-12-07 | 40.85 | $40.23 | — |
| 2022-12-06 | 40.80 | $40.25 | 110 |
| 2022-12-05 | 40.74 | $40.85 | 1 |
| 2022-12-02 | 40.63 | $41.59 | 59 |
| 2022-12-01 | 40.45 | $41.68 | 64 |
| 2022-11-30 | 40.31 | $41.97 | 101 |
| 2022-11-29 | 40.19 | $40.60 | 1 |
| 2022-11-28 | 40.17 | $40.70 | 72 |
| 2022-11-25 | 40.15 | $41.33 | — |
| 2022-11-23 | 40.06 | $41.39 | 46 |
| 2022-11-22 | 39.98 | $41.14 | 14 |
| 2022-11-21 | 39.93 | $40.63 | 101 |
| 2022-11-18 | 39.87 | $40.69 | — |
| 2022-11-17 | 39.79 | $40.51 | 1 |
| 2022-11-16 | 39.68 | $40.84 | 1 |
| 2022-11-15 | 39.56 | $41.11 | 9 |
| 2022-11-14 | 39.44 | $40.88 | 3500 |
| 2022-11-11 | 39.32 | $41.25 | 2002 |
| 2022-11-10 | 39.12 | $40.86 | 5708 |
| 2022-11-09 | 39.00 | $38.52 | — |
| 2022-11-08 | 38.95 | $39.32 | 200 |
| 2022-11-07 | 38.86 | $38.95 | — |
| 2022-11-04 | 38.82 | $38.63 | 574 |
| 2022-11-03 | 38.80 | $38.10 | — |
| 2022-11-02 | 38.86 | $38.71 | — |
| 2022-11-01 | 38.90 | $39.72 | — |
| 2022-10-31 | 38.91 | $40.03 | — |
| 2022-10-28 | 38.84 | $40.31 | — |
| 2022-10-27 | 38.70 | $39.54 | 30 |
| 2022-10-26 | 38.64 | $39.80 | 15 |
| 2022-10-25 | 38.62 | $40.15 | 14 |
| 2022-10-24 | 38.53 | $39.54 | — |
| 2022-10-21 | 38.49 | $39.09 | — |
| 2022-10-20 | 38.48 | $38.17 | — |
| 2022-10-19 | 38.55 | $38.44 | 201 |
| 2022-10-18 | 38.62 | $38.80 | 200 |
| 2022-10-17 | 38.71 | $38.41 | — |
| 2022-10-14 | 38.84 | $37.30 | — |
| 2022-10-13 | 38.99 | $38.42 | — |
| 2022-10-12 | 39.13 | $37.46 | — |
| 2022-10-11 | 39.35 | $37.68 | — |
| 2022-10-10 | 39.54 | $38.02 | — |
| 2022-10-07 | 39.81 | $38.21 | 4 |
| 2022-10-06 | 40.04 | $39.29 | — |
| 2022-10-05 | 40.19 | $39.67 | 4 |
| 2022-10-04 | 40.30 | $39.81 | — |
| 2022-10-03 | 40.36 | $38.62 | 2 |
| 2022-09-30 | 40.49 | $37.63 | — |
| 2022-09-29 | 40.69 | $38.38 | — |
| 2022-09-28 | 40.84 | $39.26 | — |
| 2022-09-27 | 40.97 | $38.47 | — |
| 2022-09-26 | 41.16 | $38.62 | — |
| 2022-09-23 | 41.36 | $38.88 | — |
| 2022-09-22 | 41.62 | $39.57 | 1 |
| 2022-09-21 | 41.82 | $39.88 | 109 |
| 2022-09-20 | 41.99 | $40.55 | 2 |
| 2022-09-19 | 42.14 | $41.07 | 97 |
| 2022-09-16 | 42.31 | $40.41 | — |
| 2022-09-15 | 42.54 | $41.18 | — |
| 2022-09-14 | 42.73 | $41.72 | — |
| 2022-09-13 | 42.91 | $41.64 | 1 |
| 2022-09-12 | 43.10 | $43.28 | 22 |
| 2022-09-09 | 43.19 | $42.90 | 1 |
| 2022-09-08 | 43.26 | $42.21 | 476 |
| 2022-09-07 | 43.37 | $41.96 | — |
| 2022-09-06 | 43.44 | $41.05 | — |
| 2022-09-02 | 43.58 | $41.15 | — |
| 2022-09-01 | 43.71 | $41.56 | — |
| 2022-08-31 | 43.82 | $41.52 | — |
| 2022-08-30 | 43.93 | $41.76 | — |
| 2022-08-29 | 44.00 | $42.26 | 6 |
| 2022-08-26 | 44.05 | $42.65 | 94 |
| 2022-08-25 | 44.10 | $44.07 | — |
| 2022-08-24 | 44.04 | $43.48 | 116 |
| 2022-08-23 | 43.98 | $43.36 | — |
| 2022-08-22 | 43.86 | $43.52 | 2 |
| 2022-08-19 | 43.76 | $44.46 | 1 |
| 2022-08-18 | 43.62 | $45.02 | — |
| 2022-08-17 | 43.46 | $45.03 | — |
| 2022-08-16 | 43.28 | $45.37 | 1702 |
| 2022-08-15 | 43.07 | $45.33 | 2 |
| 2022-08-12 | 42.81 | $45.14 | 1906 |
| 2022-08-11 | 42.57 | $44.37 | — |
| 2022-08-10 | 42.33 | $44.39 | 100 |
| 2022-08-09 | 42.10 | $43.41 | — |
| 2022-08-08 | 41.93 | $43.68 | — |
| 2022-08-05 | 41.76 | $43.74 | — |
| 2022-08-04 | 41.62 | $43.75 | 100 |
| 2022-08-03 | 41.47 | $43.80 | 162 |
| 2022-08-02 | 41.30 | $43.14 | — |
| 2022-08-01 | 41.14 | $43.37 | 100 |
| 2022-07-29 | 40.98 | $43.57 | 102 |
| 2022-07-28 | 40.78 | $42.89 | — |
| 2022-07-27 | 40.63 | $42.24 | 200 |
| 2022-07-26 | 40.51 | $41.04 | — |
| 2022-07-25 | 40.50 | $41.54 | 1 |
| 2022-07-22 | 40.48 | $41.52 | 200 |
| 2022-07-21 | 40.39 | $41.95 | 100 |
| 2022-07-20 | 40.26 | $41.46 | — |
| 2022-07-19 | 40.15 | $41.14 | 100 |
| 2022-07-18 | 40.01 | $40.00 | 150 |
| 2022-07-15 | 39.91 | $40.36 | 150 |
| 2022-07-14 | 39.86 | $39.70 | 79 |
| 2022-07-13 | 39.81 | $39.77 | 50 |
| 2022-07-12 | 39.76 | $39.91 | 50 |
| 2022-07-11 | 39.79 | $40.32 | — |
| 2022-07-08 | 39.86 | $40.85 | 415 |
| 2022-07-07 | 39.95 | $40.85 | 100 |
| 2022-07-06 | 40.06 | $40.30 | 40 |
| 2022-07-05 | 40.19 | $40.13 | 50 |
| 2022-07-01 | 40.32 | $40.03 | 152 |
| 2022-06-30 | 40.48 | $39.56 | 1 |
| 2022-06-29 | 40.62 | $39.98 | 1 |
| 2022-06-28 | 40.76 | $39.88 | — |
| 2022-06-27 | 40.91 | $40.81 | 101 |
| 2022-06-24 | 40.96 | $41.05 | — |
| 2022-06-23 | 40.96 | $39.78 | — |
| 2022-06-22 | 41.00 | $39.33 | 3 |
| 2022-06-21 | 41.09 | $39.17 | 600 |
| 2022-06-17 | 41.14 | $38.39 | — |
| 2022-06-16 | 41.23 | $38.01 | 882 |
| 2022-06-15 | 41.34 | $39.33 | 160 |
| 2022-06-14 | 41.47 | $38.71 | — |
| 2022-06-13 | 41.57 | $38.89 | 883 |
| 2022-06-10 | 41.68 | $40.47 | 24 |
| 2022-06-09 | 41.66 | $41.64 | — |
| 2022-06-08 | 41.58 | $42.69 | 1 |
| 2022-06-07 | 41.49 | $43.14 | 202 |
| 2022-06-06 | 41.37 | $42.81 | 100 |
| 2022-06-03 | 41.34 | $42.64 | 2276 |
| 2022-06-02 | 41.32 | $43.33 | 300 |
| 2022-06-01 | 41.36 | $42.41 | 301 |
| 2022-05-31 | 41.37 | $42.67 | 1201 |
| 2022-05-27 | 41.36 | $42.85 | 550 |
| 2022-05-26 | 41.34 | $41.87 | 300 |
| 2022-05-25 | 41.45 | $41.02 | 200 |
| 2022-05-24 | 41.56 | $40.71 | 100 |
| 2022-05-23 | 41.67 | $40.99 | 261 |
| 2022-05-20 | 41.81 | $40.26 | 696 |
| 2022-05-19 | 41.99 | $40.15 | — |
| 2022-05-18 | 42.25 | $40.27 | 80 |
| 2022-05-17 | 42.53 | $41.82 | 260 |
| 2022-05-16 | 42.73 | $40.84 | 350 |
| 2022-05-13 | 42.93 | $41.05 | 250 |
| 2022-05-12 | 43.13 | $39.97 | 47 |
| 2022-05-11 | 43.41 | $40.11 | 820 |
| 2022-05-10 | 43.65 | $40.86 | 682 |
| 2022-05-09 | 43.87 | $40.82 | 503 |
| 2022-05-06 | 44.13 | $42.09 | — |
| 2022-05-05 | 44.34 | $42.40 | — |
| 2022-05-04 | 44.53 | $43.97 | 218 |
| 2022-05-03 | 44.66 | $42.66 | — |
| 2022-05-02 | 44.89 | $42.53 | 150 |
| 2022-04-29 | 45.11 | $42.45 | 100 |
| 2022-04-28 | 45.33 | $44.12 | — |
| 2022-04-27 | 45.49 | $43.06 | 100 |
| 2022-04-26 | 45.72 | $42.91 | 50 |
| 2022-04-25 | 45.92 | $43.88 | — |
| 2022-04-22 | 46.06 | $43.88 | — |
| 2022-04-21 | 46.18 | $45.26 | 100 |
| 2022-04-20 | 46.21 | $45.99 | — |
| 2022-04-19 | 46.23 | $45.79 | 100 |
| 2022-04-18 | 46.23 | $44.86 | — |
| 2022-04-14 | 46.29 | $45.00 | — |
| 2022-04-13 | 46.31 | $45.49 | 298 |
| 2022-04-12 | 46.29 | $45.05 | 2 |
| 2022-04-11 | 46.24 | $45.19 | 98 |
| 2022-04-08 | 46.14 | $45.99 | — |
| 2022-04-07 | 46.01 | $46.32 | — |
| 2022-04-06 | 45.90 | $46.16 | — |
| 2022-04-05 | 45.81 | $46.68 | 144 |
| 2022-04-04 | 45.63 | $47.23 | — |
| 2022-04-01 | 45.45 | $46.92 | — |
| 2022-03-31 | 45.35 | $46.87 | — |
| 2022-03-30 | 45.27 | $47.29 | 45 |
| 2022-03-29 | 45.19 | $47.69 | 2 |
| 2022-03-28 | 45.04 | $46.92 | — |
| 2022-03-25 | 44.98 | $46.56 | — |
| 2022-03-24 | 44.93 | $46.36 | 100 |
| 2022-03-23 | 44.86 | $45.82 | — |
| 2022-03-22 | 44.76 | $46.42 | — |
| 2022-03-21 | 44.69 | $45.82 | — |
| 2022-03-18 | 44.65 | $46.05 | 1 |
| 2022-03-17 | 44.63 | $45.46 | — |
| 2022-03-16 | 44.70 | $45.04 | — |
| 2022-03-15 | 44.79 | $44.12 | — |
| 2022-03-14 | 44.89 | $43.00 | 800 |
| 2022-03-11 | 45.06 | $43.50 | — |
| 2022-03-10 | 45.26 | $44.15 | 2 |
| 2022-03-09 | 45.47 | $44.29 | 800 |
| 2022-03-08 | 45.63 | $43.12 | 164 |
| 2022-03-07 | 45.82 | $43.58 | 4000 |
| 2022-03-04 | 46.02 | $44.95 | 2 |
| 2022-03-03 | 46.12 | $45.28 | — |
| 2022-03-02 | 46.27 | $45.66 | 4000 |
| 2022-03-01 | 46.37 | $44.79 | — |
| 2022-02-28 | 46.51 | $45.57 | — |
| 2022-02-25 | 46.55 | $45.67 | — |
| 2022-02-24 | 46.53 | $44.86 | — |
| 2022-02-23 | 46.55 | $43.97 | — |
| 2022-02-22 | 46.63 | $44.83 | — |
| 2022-02-18 | 46.71 | $45.19 | — |
| 2022-02-17 | 46.76 | $45.56 | — |
| 2022-02-16 | 46.82 | $46.91 | — |
| 2022-02-15 | 46.85 | $46.82 | — |
| 2022-02-14 | 46.90 | $46.18 | — |
| 2022-02-11 | 47.05 | $46.40 | — |
| 2022-02-10 | 47.20 | $47.36 | — |
| 2022-02-09 | 47.34 | $48.30 | — |
| 2022-02-08 | 47.42 | $47.58 | — |
| 2022-02-07 | 47.52 | $47.01 | — |
| 2022-02-04 | 47.66 | $47.42 | — |
| 2022-02-03 | 47.78 | $47.01 | — |
| 2022-02-02 | 47.95 | $48.23 | — |
| 2022-02-01 | 48.09 | $47.78 | — |
| 2022-01-31 | 48.27 | $47.52 | 2 |
| 2022-01-28 | 48.45 | $46.41 | — |
| 2022-01-27 | 48.69 | $45.30 | — |
| 2022-01-26 | 48.99 | $45.31 | 1 |
| 2022-01-25 | 49.29 | $45.56 | 266 |
| 2022-01-24 | 49.58 | $46.31 | 201 |
| 2022-01-21 | 49.80 | $46.17 | 401 |
| 2022-01-20 | 50.01 | $46.85 | 398 |
| 2022-01-19 | 50.16 | $47.45 | 3 |
| 2022-01-18 | 50.23 | $47.89 | 101 |
| 2022-01-14 | 50.32 | $49.21 | 600 |
| 2022-01-13 | 50.37 | $49.34 | 1600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.44
2025-06-11
Close Price
$46.51
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.79
Average
42.33
Maximum
50.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 45.44 | $46.51 | — |
| 2023-12-01 | 45.33 | $46.51 | — |
| 2023-11-30 | 45.20 | $46.27 | — |
| 2023-11-29 | 45.09 | $46.04 | — |
| 2023-11-28 | 44.99 | $46.03 | — |
| 2023-11-27 | 44.88 | $46.16 | — |
| 2023-11-24 | 44.74 | $46.20 | — |
| 2023-11-22 | 44.59 | $46.20 | 1 |
| 2023-11-21 | 44.42 | $45.97 | — |
| 2023-11-20 | 44.26 | $45.96 | — |
| 2023-11-17 | 44.08 | $45.63 | 1 |
| 2023-11-16 | 43.92 | $45.64 | 1 |
| 2023-11-15 | 43.73 | $45.59 | 1 |
| 2023-11-14 | 43.54 | $45.49 | — |
| 2023-11-13 | 43.33 | $44.87 | — |
| 2023-11-10 | 43.17 | $44.75 | — |
| 2023-11-09 | 43.01 | $44.06 | — |
| 2023-11-08 | 42.90 | $44.40 | — |
| 2023-11-07 | 42.74 | $44.20 | — |
| 2023-11-06 | 42.58 | $43.86 | — |
| 2023-11-03 | 42.45 | $43.80 | 100 |
| 2023-11-02 | 42.31 | $43.38 | — |
| 2023-11-01 | 42.19 | $42.84 | 2 |
| 2023-10-31 | 42.13 | $42.30 | — |
| 2023-10-30 | 42.11 | $42.00 | — |
| 2023-10-27 | 42.12 | $41.41 | — |
| 2023-10-26 | 42.19 | $41.61 | — |
| 2023-10-25 | 42.26 | $42.15 | 800 |
| 2023-05-23 | 42.27 | $42.37 | — |
| 2023-05-22 | 42.26 | $42.94 | — |
| 2023-05-19 | 42.18 | $43.00 | 12 |
| 2023-05-18 | 42.10 | $43.11 | — |
| 2023-05-17 | 41.99 | $42.67 | — |
| 2023-05-16 | 41.92 | $42.29 | — |
| 2023-05-15 | 41.88 | $42.42 | — |
| 2023-05-12 | 41.82 | $42.36 | — |
| 2023-05-11 | 41.77 | $42.41 | — |
| 2023-05-10 | 41.70 | $42.38 | — |
| 2023-05-09 | 41.63 | $42.03 | — |
| 2023-05-08 | 41.59 | $42.10 | — |
| 2023-05-05 | 41.53 | $42.02 | — |
| 2023-05-04 | 41.48 | $41.35 | — |
| 2023-05-03 | 41.50 | $41.60 | — |
| 2023-05-02 | 41.48 | $41.78 | — |
| 2023-05-01 | 41.45 | $42.08 | — |
| 2023-04-28 | 41.39 | $42.01 | — |
| 2023-04-27 | 41.32 | $41.75 | — |
| 2023-04-26 | 41.28 | $41.03 | — |
| 2023-04-25 | 41.30 | $41.15 | — |
| 2023-04-24 | 41.32 | $41.80 | — |
| 2023-04-21 | 41.27 | $41.76 | — |
| 2023-04-20 | 41.22 | $41.74 | — |
| 2023-04-19 | 41.16 | $41.85 | — |
| 2023-04-18 | 41.09 | $41.77 | — |
| 2023-04-17 | 41.02 | $41.74 | — |
| 2023-04-14 | 40.94 | $41.60 | — |
| 2023-04-13 | 40.87 | $41.66 | — |
| 2023-04-12 | 40.79 | $41.10 | — |
| 2023-04-11 | 40.76 | $41.19 | — |
| 2023-04-10 | 40.71 | $41.19 | — |
| 2023-04-06 | 40.67 | $41.22 | 1 |
| 2023-04-05 | 40.61 | $41.05 | — |
| 2023-04-04 | 40.56 | $41.22 | — |
| 2023-04-03 | 40.49 | $41.47 | — |
| 2023-03-31 | 40.39 | $41.44 | — |
| 2023-03-30 | 40.28 | $40.96 | 1 |
| 2023-03-29 | 40.21 | $40.71 | 200 |
| 2023-03-28 | 40.15 | $40.14 | — |
| 2023-03-27 | 40.15 | $40.24 | 4 |
| 2023-03-24 | 40.14 | $40.23 | — |
| 2023-03-23 | 40.14 | $40.14 | — |
| 2023-03-22 | 40.13 | $39.94 | — |
| 2023-03-21 | 40.16 | $40.42 | — |
| 2023-03-20 | 40.13 | $39.86 | — |
| 2023-03-17 | 40.16 | $39.55 | — |
| 2023-03-16 | 40.22 | $39.94 | 205 |
| 2023-03-15 | 40.25 | $39.22 | — |
| 2023-03-14 | 40.36 | $39.57 | — |
| 2023-03-13 | 40.44 | $38.94 | 601 |
| 2023-03-10 | 40.60 | $39.14 | 61 |
| 2023-03-09 | 40.75 | $39.85 | — |
| 2023-03-08 | 40.84 | $40.56 | 1 |
| 2023-03-07 | 40.87 | $40.53 | — |
| 2023-03-06 | 40.91 | $41.12 | — |
| 2023-03-03 | 40.89 | $41.08 | 1 |
| 2023-03-02 | 40.87 | $40.43 | — |
| 2023-03-01 | 40.92 | $40.12 | 1 |
| 2023-02-28 | 41.00 | $40.37 | — |
| 2023-02-27 | 41.07 | $40.46 | — |
| 2023-02-24 | 41.13 | $40.28 | 1 |
| 2023-02-23 | 41.22 | $40.69 | 1 |
| 2023-02-22 | 41.27 | $40.49 | 1 |
| 2023-02-21 | 41.36 | $40.46 | 100 |
| 2023-02-17 | 41.45 | $41.26 | — |
| 2023-02-16 | 41.47 | $41.52 | — |
| 2023-02-15 | 41.47 | $42.04 | 1 |
| 2023-02-14 | 41.41 | $41.84 | — |
| 2023-02-13 | 41.36 | $41.81 | — |
| 2023-02-10 | 41.31 | $41.45 | — |
| 2023-02-09 | 41.30 | $41.29 | 1 |
| 2023-02-08 | 41.30 | $41.73 | — |
| 2023-02-07 | 41.26 | $42.34 | 10 |
| 2023-02-06 | 41.14 | $41.86 | — |
| 2023-02-03 | 41.06 | $42.23 | — |
| 2023-02-02 | 40.94 | $42.73 | — |
| 2023-02-01 | 40.75 | $41.96 | — |
| 2023-01-31 | 40.63 | $41.48 | — |
| 2023-01-30 | 40.54 | $40.88 | — |
| 2023-01-27 | 40.50 | $41.29 | — |
| 2023-01-26 | 40.42 | $41.16 | — |
| 2023-01-25 | 40.34 | $40.78 | — |
| 2023-01-24 | 40.29 | $40.96 | — |
| 2023-01-23 | 40.22 | $41.03 | — |
| 2023-01-20 | 40.14 | $40.57 | — |
| 2023-01-19 | 40.09 | $39.86 | — |
| 2023-01-18 | 40.12 | $40.20 | 10 |
| 2023-01-17 | 40.11 | $40.82 | 100 |
| 2023-01-13 | 40.03 | $41.08 | 50 |
| 2023-01-12 | 39.92 | $40.85 | — |
| 2023-01-11 | 39.83 | $40.74 | 101 |
| 2023-01-10 | 39.73 | $40.16 | — |
| 2023-01-09 | 39.69 | $39.94 | — |
| 2023-01-06 | 39.66 | $39.92 | 815 |
| 2023-01-05 | 39.63 | $38.90 | 2 |
| 2023-01-04 | 39.71 | $39.45 | — |
| 2023-01-03 | 39.74 | $39.15 | — |
| 2022-12-30 | 39.80 | $39.10 | — |
| 2022-12-29 | 39.87 | $39.30 | — |
| 2022-12-28 | 39.93 | $38.59 | 59 |
| 2022-12-27 | 40.07 | $39.46 | — |
| 2022-12-23 | 40.14 | $39.56 | — |
| 2022-12-22 | 40.20 | $39.35 | 13 |
| 2022-12-21 | 40.28 | $39.89 | 59 |
| 2022-12-20 | 40.33 | $39.25 | — |
| 2022-12-19 | 40.44 | $39.12 | — |
| 2022-12-16 | 40.58 | $39.65 | — |
| 2022-12-15 | 40.68 | $39.95 | 78 |
| 2022-12-14 | 40.75 | $41.07 | 26 |
| 2022-12-13 | 40.72 | $41.37 | 200 |
| 2022-12-12 | 40.65 | $40.93 | 100 |
| 2022-12-09 | 40.62 | $40.33 | 12 |
| 2022-12-08 | 40.65 | $40.51 | 70 |
| 2022-12-07 | 40.67 | $40.23 | — |
| 2022-12-06 | 40.71 | $40.25 | 110 |
| 2022-12-05 | 40.76 | $40.85 | 1 |
| 2022-12-02 | 40.75 | $41.59 | 59 |
| 2022-12-01 | 40.66 | $41.68 | 64 |
| 2022-11-30 | 40.56 | $41.97 | 101 |
| 2022-11-29 | 40.41 | $40.60 | 1 |
| 2022-11-28 | 40.39 | $40.70 | 72 |
| 2022-11-25 | 40.36 | $41.33 | — |
| 2022-11-23 | 40.25 | $41.39 | 46 |
| 2022-11-22 | 40.13 | $41.14 | 14 |
| 2022-11-21 | 40.03 | $40.63 | 101 |
| 2022-11-18 | 39.97 | $40.69 | — |
| 2022-11-17 | 39.89 | $40.51 | 1 |
| 2022-11-16 | 39.82 | $40.84 | 1 |
| 2022-11-15 | 39.72 | $41.11 | 9 |
| 2022-11-14 | 39.57 | $40.88 | 3500 |
| 2022-11-11 | 39.43 | $41.25 | 2002 |
| 2022-11-10 | 39.24 | $40.86 | 5708 |
| 2022-11-09 | 39.07 | $38.52 | — |
| 2022-11-08 | 39.13 | $39.32 | 200 |
| 2022-11-07 | 39.11 | $38.95 | — |
| 2022-11-04 | 39.13 | $38.63 | 574 |
| 2022-11-03 | 39.18 | $38.10 | — |
| 2022-11-02 | 39.29 | $38.71 | — |
| 2022-11-01 | 39.35 | $39.72 | — |
| 2022-10-31 | 39.31 | $40.03 | — |
| 2022-10-28 | 39.24 | $40.31 | — |
| 2022-10-27 | 39.12 | $39.54 | 30 |
| 2022-10-26 | 39.08 | $39.80 | 15 |
| 2022-10-25 | 39.00 | $40.15 | 14 |
| 2022-10-24 | 38.88 | $39.54 | — |
| 2022-10-21 | 38.82 | $39.09 | — |
| 2022-10-20 | 38.79 | $38.17 | — |
| 2022-10-19 | 38.85 | $38.44 | 201 |
| 2022-10-18 | 38.90 | $38.80 | 200 |
| 2022-10-17 | 38.91 | $38.41 | — |
| 2022-10-14 | 38.96 | $37.30 | — |
| 2022-10-13 | 39.13 | $38.42 | — |
| 2022-10-12 | 39.21 | $37.46 | — |
| 2022-10-11 | 39.39 | $37.68 | — |
| 2022-10-10 | 39.57 | $38.02 | — |
| 2022-10-07 | 39.73 | $38.21 | 4 |
| 2022-10-06 | 39.89 | $39.29 | — |
| 2022-10-05 | 39.96 | $39.67 | 4 |
| 2022-10-04 | 39.99 | $39.81 | — |
| 2022-10-03 | 40.01 | $38.62 | 2 |
| 2022-09-30 | 40.15 | $37.63 | — |
| 2022-09-29 | 40.42 | $38.38 | — |
| 2022-09-28 | 40.63 | $39.26 | — |
| 2022-09-27 | 40.78 | $38.47 | — |
| 2022-09-26 | 41.02 | $38.62 | — |
| 2022-09-23 | 41.27 | $38.88 | — |
| 2022-09-22 | 41.52 | $39.57 | 1 |
| 2022-09-21 | 41.73 | $39.88 | 109 |
| 2022-09-20 | 41.92 | $40.55 | 2 |
| 2022-09-19 | 42.07 | $41.07 | 97 |
| 2022-09-16 | 42.17 | $40.41 | — |
| 2022-09-15 | 42.36 | $41.18 | — |
| 2022-09-14 | 42.48 | $41.72 | — |
| 2022-09-13 | 42.56 | $41.64 | 1 |
| 2022-09-12 | 42.66 | $43.28 | 22 |
| 2022-09-09 | 42.60 | $42.90 | 1 |
| 2022-09-08 | 42.56 | $42.21 | 476 |
| 2022-09-07 | 42.60 | $41.96 | — |
| 2022-09-06 | 42.67 | $41.05 | — |
| 2022-09-02 | 42.84 | $41.15 | — |
| 2022-09-01 | 43.02 | $41.56 | — |
| 2022-08-31 | 43.17 | $41.52 | — |
| 2022-08-30 | 43.34 | $41.76 | — |
| 2022-08-29 | 43.51 | $42.26 | 6 |
| 2022-08-26 | 43.64 | $42.65 | 94 |
| 2022-08-25 | 43.75 | $44.07 | — |
| 2022-08-24 | 43.71 | $43.48 | 116 |
| 2022-08-23 | 43.74 | $43.36 | — |
| 2022-08-22 | 43.78 | $43.52 | 2 |
| 2022-08-19 | 43.80 | $44.46 | 1 |
| 2022-08-18 | 43.73 | $45.02 | — |
| 2022-08-17 | 43.60 | $45.03 | — |
| 2022-08-16 | 43.45 | $45.37 | 1702 |
| 2022-08-15 | 43.25 | $45.33 | 2 |
| 2022-08-12 | 43.03 | $45.14 | 1906 |
| 2022-08-11 | 42.81 | $44.37 | — |
| 2022-08-10 | 42.64 | $44.39 | 100 |
| 2022-08-09 | 42.46 | $43.41 | — |
| 2022-08-08 | 42.36 | $43.68 | — |
| 2022-08-05 | 42.22 | $43.74 | — |
| 2022-08-04 | 42.06 | $43.75 | 100 |
| 2022-08-03 | 41.88 | $43.80 | 162 |
| 2022-08-02 | 41.68 | $43.14 | — |
| 2022-08-01 | 41.52 | $43.37 | 100 |
| 2022-07-29 | 41.33 | $43.57 | 102 |
| 2022-07-28 | 41.09 | $42.89 | — |
| 2022-07-27 | 40.90 | $42.24 | 200 |
| 2022-07-26 | 40.76 | $41.04 | — |
| 2022-07-25 | 40.73 | $41.54 | 1 |
| 2022-07-22 | 40.65 | $41.52 | 200 |
| 2022-07-21 | 40.55 | $41.95 | 100 |
| 2022-07-20 | 40.41 | $41.46 | — |
| 2022-07-19 | 40.30 | $41.14 | 100 |
| 2022-07-18 | 40.21 | $40.00 | 150 |
| 2022-07-15 | 40.23 | $40.36 | 150 |
| 2022-07-14 | 40.21 | $39.70 | 79 |
| 2022-07-13 | 40.27 | $39.77 | 50 |
| 2022-07-12 | 40.32 | $39.91 | 50 |
| 2022-07-11 | 40.37 | $40.32 | — |
| 2022-07-08 | 40.37 | $40.85 | 415 |
| 2022-07-07 | 40.32 | $40.85 | 100 |
| 2022-07-06 | 40.26 | $40.30 | 40 |
| 2022-07-05 | 40.26 | $40.13 | 50 |
| 2022-07-01 | 40.28 | $40.03 | 152 |
| 2022-06-30 | 40.30 | $39.56 | 1 |
| 2022-06-29 | 40.38 | $39.98 | 1 |
| 2022-06-28 | 40.42 | $39.88 | — |
| 2022-06-27 | 40.48 | $40.81 | 101 |
| 2022-06-24 | 40.44 | $41.05 | — |
| 2022-06-23 | 40.38 | $39.78 | — |
| 2022-06-22 | 40.44 | $39.33 | 3 |
| 2022-06-21 | 40.56 | $39.17 | 600 |
| 2022-06-17 | 40.70 | $38.39 | — |
| 2022-06-16 | 40.95 | $38.01 | 882 |
| 2022-06-15 | 41.26 | $39.33 | 160 |
| 2022-06-14 | 41.46 | $38.71 | — |
| 2022-06-13 | 41.75 | $38.89 | 883 |
| 2022-06-10 | 42.05 | $40.47 | 24 |
| 2022-06-09 | 42.22 | $41.64 | — |
| 2022-06-08 | 42.28 | $42.69 | 1 |
| 2022-06-07 | 42.23 | $43.14 | 202 |
| 2022-06-06 | 42.14 | $42.81 | 100 |
| 2022-06-03 | 42.07 | $42.64 | 2276 |
| 2022-06-02 | 42.01 | $43.33 | 300 |
| 2022-06-01 | 41.87 | $42.41 | 301 |
| 2022-05-31 | 41.81 | $42.67 | 1201 |
| 2022-05-27 | 41.72 | $42.85 | 550 |
| 2022-05-26 | 41.60 | $41.87 | 300 |
| 2022-05-25 | 41.57 | $41.02 | 200 |
| 2022-05-24 | 41.63 | $40.71 | 100 |
| 2022-05-23 | 41.73 | $40.99 | 261 |
| 2022-05-20 | 41.80 | $40.26 | 696 |
| 2022-05-19 | 41.97 | $40.15 | — |
| 2022-05-18 | 42.16 | $40.27 | 80 |
| 2022-05-17 | 42.36 | $41.82 | 260 |
| 2022-05-16 | 42.41 | $40.84 | 350 |
| 2022-05-13 | 42.58 | $41.05 | 250 |
| 2022-05-12 | 42.74 | $39.97 | 47 |
| 2022-05-11 | 43.03 | $40.11 | 820 |
| 2022-05-10 | 43.34 | $40.86 | 682 |
| 2022-05-09 | 43.60 | $40.82 | 503 |
| 2022-05-06 | 43.89 | $42.09 | — |
| 2022-05-05 | 44.08 | $42.40 | — |
| 2022-05-04 | 44.26 | $43.97 | 218 |
| 2022-05-03 | 44.29 | $42.66 | — |
| 2022-05-02 | 44.46 | $42.53 | 150 |
| 2022-04-29 | 44.66 | $42.45 | 100 |
| 2022-04-28 | 44.89 | $44.12 | — |
| 2022-04-27 | 44.98 | $43.06 | 100 |
| 2022-04-26 | 45.18 | $42.91 | 50 |
| 2022-04-25 | 45.42 | $43.88 | — |
| 2022-04-22 | 45.58 | $43.88 | — |
| 2022-04-21 | 45.76 | $45.26 | 100 |
| 2022-04-20 | 45.81 | $45.99 | — |
| 2022-04-19 | 45.79 | $45.79 | 100 |
| 2022-04-18 | 45.79 | $44.86 | — |
| 2022-04-14 | 45.89 | $45.00 | — |
| 2022-04-13 | 45.98 | $45.49 | 298 |
| 2022-04-12 | 46.03 | $45.05 | 2 |
| 2022-04-11 | 46.14 | $45.19 | 98 |
| 2022-04-08 | 46.24 | $45.99 | — |
| 2022-04-07 | 46.26 | $46.32 | — |
| 2022-04-06 | 46.26 | $46.16 | — |
| 2022-04-05 | 46.27 | $46.68 | 144 |
| 2022-04-04 | 46.22 | $47.23 | — |
| 2022-04-01 | 46.12 | $46.92 | — |
| 2022-03-31 | 46.03 | $46.87 | — |
| 2022-03-30 | 45.94 | $47.29 | 45 |
| 2022-03-29 | 45.80 | $47.69 | 2 |
| 2022-03-28 | 45.60 | $46.92 | — |
| 2022-03-25 | 45.46 | $46.56 | — |
| 2022-03-24 | 45.35 | $46.36 | 100 |
| 2022-03-23 | 45.24 | $45.82 | — |
| 2022-03-22 | 45.18 | $46.42 | — |
| 2022-03-21 | 45.05 | $45.82 | — |
| 2022-03-18 | 44.97 | $46.05 | 1 |
| 2022-03-17 | 44.86 | $45.46 | — |
| 2022-03-16 | 44.80 | $45.04 | — |
| 2022-03-15 | 44.77 | $44.12 | — |
| 2022-03-14 | 44.84 | $43.00 | 800 |
| 2022-03-11 | 45.03 | $43.50 | — |
| 2022-03-10 | 45.19 | $44.15 | 2 |
| 2022-03-09 | 45.30 | $44.29 | 800 |
| 2022-03-08 | 45.41 | $43.12 | 164 |
| 2022-03-07 | 45.65 | $43.58 | 4000 |
| 2022-03-04 | 45.87 | $44.95 | 2 |
| 2022-03-03 | 45.96 | $45.28 | — |
| 2022-03-02 | 46.04 | $45.66 | 4000 |
| 2022-03-01 | 46.08 | $44.79 | — |
| 2022-02-28 | 46.21 | $45.57 | — |
| 2022-02-25 | 46.28 | $45.67 | — |
| 2022-02-24 | 46.34 | $44.86 | — |
| 2022-02-23 | 46.50 | $43.97 | — |
| 2022-02-22 | 46.77 | $44.83 | — |
| 2022-02-18 | 46.97 | $45.19 | — |
| 2022-02-17 | 47.16 | $45.56 | — |
| 2022-02-16 | 47.32 | $46.91 | — |
| 2022-02-15 | 47.37 | $46.82 | — |
| 2022-02-14 | 47.43 | $46.18 | — |
| 2022-02-11 | 47.56 | $46.40 | — |
| 2022-02-10 | 47.68 | $47.36 | — |
| 2022-02-09 | 47.71 | $48.30 | — |
| 2022-02-08 | 47.65 | $47.58 | — |
| 2022-02-07 | 47.66 | $47.01 | — |
| 2022-02-04 | 47.72 | $47.42 | — |
| 2022-02-03 | 47.76 | $47.01 | — |
| 2022-02-02 | 47.84 | $48.23 | — |
| 2022-02-01 | 47.79 | $47.78 | — |
| 2022-01-31 | 47.80 | $47.52 | 2 |
| 2022-01-28 | 47.82 | $46.41 | — |
| 2022-01-27 | 47.97 | $45.30 | — |
| 2022-01-26 | 48.25 | $45.31 | 1 |
| 2022-01-25 | 48.57 | $45.56 | 266 |
| 2022-01-24 | 48.88 | $46.31 | 201 |
| 2022-01-21 | 49.15 | $46.17 | 401 |
| 2022-01-20 | 49.47 | $46.85 | 398 |
| 2022-01-19 | 49.74 | $47.45 | 3 |
| 2022-01-18 | 49.98 | $47.89 | 101 |
| 2022-01-14 | 50.20 | $49.21 | 600 |
| 2022-01-13 | 50.31 | $49.34 | 1600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
45.94
2025-06-11
Close Price
$46.51
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.35
Average
42.27
Maximum
50.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 45.94 | $46.51 | — |
| 2023-12-01 | 45.83 | $46.51 | — |
| 2023-11-30 | 45.71 | $46.27 | — |
| 2023-11-29 | 45.60 | $46.04 | — |
| 2023-11-28 | 45.48 | $46.03 | — |
| 2023-11-27 | 45.35 | $46.16 | — |
| 2023-11-24 | 45.19 | $46.20 | — |
| 2023-11-22 | 45.00 | $46.20 | 1 |
| 2023-11-21 | 44.79 | $45.97 | — |
| 2023-11-20 | 44.58 | $45.96 | — |
| 2023-11-17 | 44.37 | $45.63 | 1 |
| 2023-11-16 | 44.17 | $45.64 | 1 |
| 2023-11-15 | 43.95 | $45.59 | 1 |
| 2023-11-14 | 43.73 | $45.49 | — |
| 2023-11-13 | 43.50 | $44.87 | — |
| 2023-11-10 | 43.32 | $44.75 | — |
| 2023-11-09 | 43.14 | $44.06 | — |
| 2023-11-08 | 43.02 | $44.40 | — |
| 2023-11-07 | 42.86 | $44.20 | — |
| 2023-11-06 | 42.70 | $43.86 | — |
| 2023-11-03 | 42.57 | $43.80 | 100 |
| 2023-11-02 | 42.43 | $43.38 | — |
| 2023-11-01 | 42.33 | $42.84 | 2 |
| 2023-10-31 | 42.27 | $42.30 | — |
| 2023-10-30 | 42.26 | $42.00 | — |
| 2023-10-27 | 42.28 | $41.41 | — |
| 2023-10-26 | 42.36 | $41.61 | — |
| 2023-10-25 | 42.42 | $42.15 | 800 |
| 2023-05-23 | 42.42 | $42.37 | — |
| 2023-05-22 | 42.40 | $42.94 | — |
| 2023-05-19 | 42.32 | $43.00 | 12 |
| 2023-05-18 | 42.22 | $43.11 | — |
| 2023-05-17 | 42.11 | $42.67 | — |
| 2023-05-16 | 42.04 | $42.29 | — |
| 2023-05-15 | 42.00 | $42.42 | — |
| 2023-05-12 | 41.94 | $42.36 | — |
| 2023-05-11 | 41.89 | $42.41 | — |
| 2023-05-10 | 41.82 | $42.38 | — |
| 2023-05-09 | 41.76 | $42.03 | — |
| 2023-05-08 | 41.72 | $42.10 | — |
| 2023-05-05 | 41.68 | $42.02 | — |
| 2023-05-04 | 41.63 | $41.35 | — |
| 2023-05-03 | 41.65 | $41.60 | — |
| 2023-05-02 | 41.65 | $41.78 | — |
| 2023-05-01 | 41.62 | $42.08 | — |
| 2023-04-28 | 41.57 | $42.01 | — |
| 2023-04-27 | 41.51 | $41.75 | — |
| 2023-04-26 | 41.48 | $41.03 | — |
| 2023-04-25 | 41.51 | $41.15 | — |
| 2023-04-24 | 41.52 | $41.80 | — |
| 2023-04-21 | 41.46 | $41.76 | — |
| 2023-04-20 | 41.40 | $41.74 | — |
| 2023-04-19 | 41.34 | $41.85 | — |
| 2023-04-18 | 41.25 | $41.77 | — |
| 2023-04-17 | 41.17 | $41.74 | — |
| 2023-04-14 | 41.08 | $41.60 | — |
| 2023-04-13 | 40.99 | $41.66 | — |
| 2023-04-12 | 40.88 | $41.10 | — |
| 2023-04-11 | 40.83 | $41.19 | — |
| 2023-04-10 | 40.75 | $41.19 | — |
| 2023-04-06 | 40.66 | $41.22 | 1 |
| 2023-04-05 | 40.56 | $41.05 | — |
| 2023-04-04 | 40.48 | $41.22 | — |
| 2023-04-03 | 40.38 | $41.47 | — |
| 2023-03-31 | 40.25 | $41.44 | — |
| 2023-03-30 | 40.12 | $40.96 | 1 |
| 2023-03-29 | 40.04 | $40.71 | 200 |
| 2023-03-28 | 39.98 | $40.14 | — |
| 2023-03-27 | 39.97 | $40.24 | 4 |
| 2023-03-24 | 39.95 | $40.23 | — |
| 2023-03-23 | 39.94 | $40.14 | — |
| 2023-03-22 | 39.94 | $39.94 | — |
| 2023-03-21 | 39.95 | $40.42 | — |
| 2023-03-20 | 39.93 | $39.86 | — |
| 2023-03-17 | 39.96 | $39.55 | — |
| 2023-03-16 | 40.03 | $39.94 | 205 |
| 2023-03-15 | 40.07 | $39.22 | — |
| 2023-03-14 | 40.20 | $39.57 | — |
| 2023-03-13 | 40.30 | $38.94 | 601 |
| 2023-03-10 | 40.48 | $39.14 | 61 |
| 2023-03-09 | 40.64 | $39.85 | — |
| 2023-03-08 | 40.75 | $40.56 | 1 |
| 2023-03-07 | 40.80 | $40.53 | — |
| 2023-03-06 | 40.86 | $41.12 | — |
| 2023-03-03 | 40.86 | $41.08 | 1 |
| 2023-03-02 | 40.88 | $40.43 | — |
| 2023-03-01 | 40.97 | $40.12 | 1 |
| 2023-02-28 | 41.09 | $40.37 | — |
| 2023-02-27 | 41.19 | $40.46 | — |
| 2023-02-24 | 41.29 | $40.28 | 1 |
| 2023-02-23 | 41.41 | $40.69 | 1 |
| 2023-02-22 | 41.49 | $40.49 | 1 |
| 2023-02-21 | 41.59 | $40.46 | 100 |
| 2023-02-17 | 41.70 | $41.26 | — |
| 2023-02-16 | 41.73 | $41.52 | — |
| 2023-02-15 | 41.72 | $42.04 | 1 |
| 2023-02-14 | 41.66 | $41.84 | — |
| 2023-02-13 | 41.61 | $41.81 | — |
| 2023-02-10 | 41.56 | $41.45 | — |
| 2023-02-09 | 41.54 | $41.29 | 1 |
| 2023-02-08 | 41.53 | $41.73 | — |
| 2023-02-07 | 41.48 | $42.34 | 10 |
| 2023-02-06 | 41.35 | $41.86 | — |
| 2023-02-03 | 41.26 | $42.23 | — |
| 2023-02-02 | 41.12 | $42.73 | — |
| 2023-02-01 | 40.92 | $41.96 | — |
| 2023-01-31 | 40.78 | $41.48 | — |
| 2023-01-30 | 40.67 | $40.88 | — |
| 2023-01-27 | 40.61 | $41.29 | — |
| 2023-01-26 | 40.50 | $41.16 | — |
| 2023-01-25 | 40.40 | $40.78 | — |
| 2023-01-24 | 40.32 | $40.96 | — |
| 2023-01-23 | 40.22 | $41.03 | — |
| 2023-01-20 | 40.10 | $40.57 | — |
| 2023-01-19 | 40.03 | $39.86 | — |
| 2023-01-18 | 40.02 | $40.20 | 10 |
| 2023-01-17 | 39.97 | $40.82 | 100 |
| 2023-01-13 | 39.86 | $41.08 | 50 |
| 2023-01-12 | 39.73 | $40.85 | — |
| 2023-01-11 | 39.62 | $40.74 | 101 |
| 2023-01-10 | 39.52 | $40.16 | — |
| 2023-01-09 | 39.48 | $39.94 | — |
| 2023-01-06 | 39.46 | $39.92 | 815 |
| 2023-01-05 | 39.44 | $38.90 | 2 |
| 2023-01-04 | 39.53 | $39.45 | — |
| 2023-01-03 | 39.57 | $39.15 | — |
| 2022-12-30 | 39.66 | $39.10 | — |
| 2022-12-29 | 39.76 | $39.30 | — |
| 2022-12-28 | 39.85 | $38.59 | 59 |
| 2022-12-27 | 40.02 | $39.46 | — |
| 2022-12-23 | 40.11 | $39.56 | — |
| 2022-12-22 | 40.20 | $39.35 | 13 |
| 2022-12-21 | 40.33 | $39.89 | 59 |
| 2022-12-20 | 40.40 | $39.25 | — |
| 2022-12-19 | 40.55 | $39.12 | — |
| 2022-12-16 | 40.71 | $39.65 | — |
| 2022-12-15 | 40.83 | $39.95 | 78 |
| 2022-12-14 | 40.92 | $41.07 | 26 |
| 2022-12-13 | 40.91 | $41.37 | 200 |
| 2022-12-12 | 40.87 | $40.93 | 100 |
| 2022-12-09 | 40.87 | $40.33 | 12 |
| 2022-12-08 | 40.93 | $40.51 | 70 |
| 2022-12-07 | 40.96 | $40.23 | — |
| 2022-12-06 | 41.01 | $40.25 | 110 |
| 2022-12-05 | 41.06 | $40.85 | 1 |
| 2022-12-02 | 41.04 | $41.59 | 59 |
| 2022-12-01 | 40.93 | $41.68 | 64 |
| 2022-11-30 | 40.80 | $41.97 | 101 |
| 2022-11-29 | 40.63 | $40.60 | 1 |
| 2022-11-28 | 40.59 | $40.70 | 72 |
| 2022-11-25 | 40.54 | $41.33 | — |
| 2022-11-23 | 40.41 | $41.39 | 46 |
| 2022-11-22 | 40.28 | $41.14 | 14 |
| 2022-11-21 | 40.16 | $40.63 | 101 |
| 2022-11-18 | 40.09 | $40.69 | — |
| 2022-11-17 | 40.01 | $40.51 | 1 |
| 2022-11-16 | 39.93 | $40.84 | 1 |
| 2022-11-15 | 39.81 | $41.11 | 9 |
| 2022-11-14 | 39.65 | $40.88 | 3500 |
| 2022-11-11 | 39.50 | $41.25 | 2002 |
| 2022-11-10 | 39.29 | $40.86 | 5708 |
| 2022-11-09 | 39.12 | $38.52 | — |
| 2022-11-08 | 39.16 | $39.32 | 200 |
| 2022-11-07 | 39.12 | $38.95 | — |
| 2022-11-04 | 39.10 | $38.63 | 574 |
| 2022-11-03 | 39.12 | $38.10 | — |
| 2022-11-02 | 39.19 | $38.71 | — |
| 2022-11-01 | 39.21 | $39.72 | — |
| 2022-10-31 | 39.13 | $40.03 | — |
| 2022-10-28 | 39.02 | $40.31 | — |
| 2022-10-27 | 38.86 | $39.54 | 30 |
| 2022-10-26 | 38.78 | $39.80 | 15 |
| 2022-10-25 | 38.67 | $40.15 | 14 |
| 2022-10-24 | 38.51 | $39.54 | — |
| 2022-10-21 | 38.41 | $39.09 | — |
| 2022-10-20 | 38.35 | $38.17 | — |
| 2022-10-19 | 38.39 | $38.44 | 201 |
| 2022-10-18 | 38.41 | $38.80 | 200 |
| 2022-10-17 | 38.40 | $38.41 | — |
| 2022-10-14 | 38.44 | $37.30 | — |
| 2022-10-13 | 38.60 | $38.42 | — |
| 2022-10-12 | 38.67 | $37.46 | — |
| 2022-10-11 | 38.85 | $37.68 | — |
| 2022-10-10 | 39.02 | $38.02 | — |
| 2022-10-07 | 39.19 | $38.21 | 4 |
| 2022-10-06 | 39.37 | $39.29 | — |
| 2022-10-05 | 39.45 | $39.67 | 4 |
| 2022-10-04 | 39.51 | $39.81 | — |
| 2022-10-03 | 39.57 | $38.62 | 2 |
| 2022-09-30 | 39.74 | $37.63 | — |
| 2022-09-29 | 40.04 | $38.38 | — |
| 2022-09-28 | 40.27 | $39.26 | — |
| 2022-09-27 | 40.43 | $38.47 | — |
| 2022-09-26 | 40.69 | $38.62 | — |
| 2022-09-23 | 40.95 | $38.88 | — |
| 2022-09-22 | 41.21 | $39.57 | 1 |
| 2022-09-21 | 41.43 | $39.88 | 109 |
| 2022-09-20 | 41.63 | $40.55 | 2 |
| 2022-09-19 | 41.78 | $41.07 | 97 |
| 2022-09-16 | 41.90 | $40.41 | — |
| 2022-09-15 | 42.10 | $41.18 | — |
| 2022-09-14 | 42.25 | $41.72 | — |
| 2022-09-13 | 42.36 | $41.64 | 1 |
| 2022-09-12 | 42.50 | $43.28 | 22 |
| 2022-09-09 | 42.49 | $42.90 | 1 |
| 2022-09-08 | 42.52 | $42.21 | 476 |
| 2022-09-07 | 42.64 | $41.96 | — |
| 2022-09-06 | 42.78 | $41.05 | — |
| 2022-09-02 | 43.02 | $41.15 | — |
| 2022-09-01 | 43.26 | $41.56 | — |
| 2022-08-31 | 43.47 | $41.52 | — |
| 2022-08-30 | 43.70 | $41.76 | — |
| 2022-08-29 | 43.92 | $42.26 | 6 |
| 2022-08-26 | 44.09 | $42.65 | 94 |
| 2022-08-25 | 44.23 | $44.07 | — |
| 2022-08-24 | 44.22 | $43.48 | 116 |
| 2022-08-23 | 44.27 | $43.36 | — |
| 2022-08-22 | 44.32 | $43.52 | 2 |
| 2022-08-19 | 44.34 | $44.46 | 1 |
| 2022-08-18 | 44.26 | $45.02 | — |
| 2022-08-17 | 44.11 | $45.03 | — |
| 2022-08-16 | 43.95 | $45.37 | 1702 |
| 2022-08-15 | 43.73 | $45.33 | 2 |
| 2022-08-12 | 43.49 | $45.14 | 1906 |
| 2022-08-11 | 43.24 | $44.37 | — |
| 2022-08-10 | 43.05 | $44.39 | 100 |
| 2022-08-09 | 42.83 | $43.41 | — |
| 2022-08-08 | 42.69 | $43.68 | — |
| 2022-08-05 | 42.51 | $43.74 | — |
| 2022-08-04 | 42.31 | $43.75 | 100 |
| 2022-08-03 | 42.09 | $43.80 | 162 |
| 2022-08-02 | 41.85 | $43.14 | — |
| 2022-08-01 | 41.66 | $43.37 | 100 |
| 2022-07-29 | 41.43 | $43.57 | 102 |
| 2022-07-28 | 41.17 | $42.89 | — |
| 2022-07-27 | 40.95 | $42.24 | 200 |
| 2022-07-26 | 40.79 | $41.04 | — |
| 2022-07-25 | 40.74 | $41.54 | 1 |
| 2022-07-22 | 40.63 | $41.52 | 200 |
| 2022-07-21 | 40.53 | $41.95 | 100 |
| 2022-07-20 | 40.37 | $41.46 | — |
| 2022-07-19 | 40.24 | $41.14 | 100 |
| 2022-07-18 | 40.13 | $40.00 | 150 |
| 2022-07-15 | 40.13 | $40.36 | 150 |
| 2022-07-14 | 40.08 | $39.70 | 79 |
| 2022-07-13 | 40.09 | $39.77 | 50 |
| 2022-07-12 | 40.09 | $39.91 | 50 |
| 2022-07-11 | 40.08 | $40.32 | — |
| 2022-07-08 | 40.03 | $40.85 | 415 |
| 2022-07-07 | 39.95 | $40.85 | 100 |
| 2022-07-06 | 39.87 | $40.30 | 40 |
| 2022-07-05 | 39.86 | $40.13 | 50 |
| 2022-07-01 | 39.88 | $40.03 | 152 |
| 2022-06-30 | 39.92 | $39.56 | 1 |
| 2022-06-29 | 40.02 | $39.98 | 1 |
| 2022-06-28 | 40.10 | $39.88 | — |
| 2022-06-27 | 40.20 | $40.81 | 101 |
| 2022-06-24 | 40.21 | $41.05 | — |
| 2022-06-23 | 40.20 | $39.78 | — |
| 2022-06-22 | 40.32 | $39.33 | 3 |
| 2022-06-21 | 40.48 | $39.17 | 600 |
| 2022-06-17 | 40.67 | $38.39 | — |
| 2022-06-16 | 40.94 | $38.01 | 882 |
| 2022-06-15 | 41.26 | $39.33 | 160 |
| 2022-06-14 | 41.46 | $38.71 | — |
| 2022-06-13 | 41.74 | $38.89 | 883 |
| 2022-06-10 | 42.00 | $40.47 | 24 |
| 2022-06-09 | 42.11 | $41.64 | — |
| 2022-06-08 | 42.11 | $42.69 | 1 |
| 2022-06-07 | 41.99 | $43.14 | 202 |
| 2022-06-06 | 41.83 | $42.81 | 100 |
| 2022-06-03 | 41.69 | $42.64 | 2276 |
| 2022-06-02 | 41.56 | $43.33 | 300 |
| 2022-06-01 | 41.37 | $42.41 | 301 |
| 2022-05-31 | 41.27 | $42.67 | 1201 |
| 2022-05-27 | 41.15 | $42.85 | 550 |
| 2022-05-26 | 41.01 | $41.87 | 300 |
| 2022-05-25 | 40.97 | $41.02 | 200 |
| 2022-05-24 | 41.02 | $40.71 | 100 |
| 2022-05-23 | 41.11 | $40.99 | 261 |
| 2022-05-20 | 41.19 | $40.26 | 696 |
| 2022-05-19 | 41.35 | $40.15 | — |
| 2022-05-18 | 41.55 | $40.27 | 80 |
| 2022-05-17 | 41.77 | $41.82 | 260 |
| 2022-05-16 | 41.85 | $40.84 | 350 |
| 2022-05-13 | 42.05 | $41.05 | 250 |
| 2022-05-12 | 42.25 | $39.97 | 47 |
| 2022-05-11 | 42.58 | $40.11 | 820 |
| 2022-05-10 | 42.92 | $40.86 | 682 |
| 2022-05-09 | 43.20 | $40.82 | 503 |
| 2022-05-06 | 43.52 | $42.09 | — |
| 2022-05-05 | 43.73 | $42.40 | — |
| 2022-05-04 | 43.93 | $43.97 | 218 |
| 2022-05-03 | 44.00 | $42.66 | — |
| 2022-05-02 | 44.21 | $42.53 | 150 |
| 2022-04-29 | 44.46 | $42.45 | 100 |
| 2022-04-28 | 44.73 | $44.12 | — |
| 2022-04-27 | 44.86 | $43.06 | 100 |
| 2022-04-26 | 45.12 | $42.91 | 50 |
| 2022-04-25 | 45.40 | $43.88 | — |
| 2022-04-22 | 45.61 | $43.88 | — |
| 2022-04-21 | 45.83 | $45.26 | 100 |
| 2022-04-20 | 45.92 | $45.99 | — |
| 2022-04-19 | 45.94 | $45.79 | 100 |
| 2022-04-18 | 45.99 | $44.86 | — |
| 2022-04-14 | 46.12 | $45.00 | — |
| 2022-04-13 | 46.25 | $45.49 | 298 |
| 2022-04-12 | 46.32 | $45.05 | 2 |
| 2022-04-11 | 46.44 | $45.19 | 98 |
| 2022-04-08 | 46.53 | $45.99 | — |
| 2022-04-07 | 46.53 | $46.32 | — |
| 2022-04-06 | 46.49 | $46.16 | — |
| 2022-04-05 | 46.46 | $46.68 | 144 |
| 2022-04-04 | 46.36 | $47.23 | — |
| 2022-04-01 | 46.19 | $46.92 | — |
| 2022-03-31 | 46.04 | $46.87 | — |
| 2022-03-30 | 45.88 | $47.29 | 45 |
| 2022-03-29 | 45.68 | $47.69 | 2 |
| 2022-03-28 | 45.43 | $46.92 | — |
| 2022-03-25 | 45.25 | $46.56 | — |
| 2022-03-24 | 45.09 | $46.36 | 100 |
| 2022-03-23 | 44.95 | $45.82 | — |
| 2022-03-22 | 44.85 | $46.42 | — |
| 2022-03-21 | 44.69 | $45.82 | — |
| 2022-03-18 | 44.57 | $46.05 | 1 |
| 2022-03-17 | 44.44 | $45.46 | — |
| 2022-03-16 | 44.37 | $45.04 | — |
| 2022-03-15 | 44.34 | $44.12 | — |
| 2022-03-14 | 44.42 | $43.00 | 800 |
| 2022-03-11 | 44.61 | $43.50 | — |
| 2022-03-10 | 44.78 | $44.15 | 2 |
| 2022-03-09 | 44.91 | $44.29 | 800 |
| 2022-03-08 | 45.03 | $43.12 | 164 |
| 2022-03-07 | 45.29 | $43.58 | 4000 |
| 2022-03-04 | 45.52 | $44.95 | 2 |
| 2022-03-03 | 45.63 | $45.28 | — |
| 2022-03-02 | 45.73 | $45.66 | 4000 |
| 2022-03-01 | 45.80 | $44.79 | — |
| 2022-02-28 | 45.96 | $45.57 | — |
| 2022-02-25 | 46.05 | $45.67 | — |
| 2022-02-24 | 46.14 | $44.86 | — |
| 2022-02-23 | 46.30 | $43.97 | — |
| 2022-02-22 | 46.55 | $44.83 | — |
| 2022-02-18 | 46.73 | $45.19 | — |
| 2022-02-17 | 46.88 | $45.56 | — |
| 2022-02-16 | 47.00 | $46.91 | — |
| 2022-02-15 | 46.99 | $46.82 | — |
| 2022-02-14 | 47.00 | $46.18 | — |
| 2022-02-11 | 47.08 | $46.40 | — |
| 2022-02-10 | 47.16 | $47.36 | — |
| 2022-02-09 | 47.16 | $48.30 | — |
| 2022-02-08 | 47.07 | $47.58 | — |
| 2022-02-07 | 47.07 | $47.01 | — |
| 2022-02-04 | 47.13 | $47.42 | — |
| 2022-02-03 | 47.16 | $47.01 | — |
| 2022-02-02 | 47.25 | $48.23 | — |
| 2022-02-01 | 47.24 | $47.78 | — |
| 2022-01-31 | 47.29 | $47.52 | 2 |
| 2022-01-28 | 47.37 | $46.41 | — |
| 2022-01-27 | 47.59 | $45.30 | — |
| 2022-01-26 | 47.94 | $45.31 | 1 |
| 2022-01-25 | 48.32 | $45.56 | 266 |
| 2022-01-24 | 48.71 | $46.31 | 201 |
| 2022-01-21 | 49.04 | $46.17 | 401 |
| 2022-01-20 | 49.40 | $46.85 | 398 |
| 2022-01-19 | 49.72 | $47.45 | 3 |
| 2022-01-18 | 49.98 | $47.89 | 101 |
| 2022-01-14 | 50.22 | $49.21 | 600 |
| 2022-01-13 | 50.33 | $49.34 | 1600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.65
2025-06-11
Close Price
$46.51
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
37.65
Average
42.17
Maximum
50.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 46.65 | $46.51 | — |
| 2023-12-01 | 46.55 | $46.51 | — |
| 2023-11-30 | 46.43 | $46.27 | — |
| 2023-11-29 | 46.33 | $46.04 | — |
| 2023-11-28 | 46.26 | $46.03 | — |
| 2023-11-27 | 46.17 | $46.16 | — |
| 2023-11-24 | 46.04 | $46.20 | — |
| 2023-11-22 | 45.87 | $46.20 | 1 |
| 2023-11-21 | 45.67 | $45.97 | — |
| 2023-11-20 | 45.47 | $45.96 | — |
| 2023-11-17 | 45.24 | $45.63 | 1 |
| 2023-11-16 | 45.04 | $45.64 | 1 |
| 2023-11-15 | 44.79 | $45.59 | 1 |
| 2023-11-14 | 44.51 | $45.49 | — |
| 2023-11-13 | 44.21 | $44.87 | — |
| 2023-11-10 | 43.97 | $44.75 | — |
| 2023-11-09 | 43.73 | $44.06 | — |
| 2023-11-08 | 43.58 | $44.40 | — |
| 2023-11-07 | 43.34 | $44.20 | — |
| 2023-11-06 | 43.09 | $43.86 | — |
| 2023-11-03 | 42.88 | $43.80 | 100 |
| 2023-11-02 | 42.64 | $43.38 | — |
| 2023-11-01 | 42.45 | $42.84 | 2 |
| 2023-10-31 | 42.34 | $42.30 | — |
| 2023-10-30 | 42.32 | $42.00 | — |
| 2023-10-27 | 42.37 | $41.41 | — |
| 2023-10-26 | 42.54 | $41.61 | — |
| 2023-10-25 | 42.70 | $42.15 | 800 |
| 2023-05-23 | 42.77 | $42.37 | — |
| 2023-05-22 | 42.80 | $42.94 | — |
| 2023-05-19 | 42.72 | $43.00 | 12 |
| 2023-05-18 | 42.60 | $43.11 | — |
| 2023-05-17 | 42.44 | $42.67 | — |
| 2023-05-16 | 42.34 | $42.29 | — |
| 2023-05-15 | 42.31 | $42.42 | — |
| 2023-05-12 | 42.24 | $42.36 | — |
| 2023-05-11 | 42.17 | $42.41 | — |
| 2023-05-10 | 42.08 | $42.38 | — |
| 2023-05-09 | 41.98 | $42.03 | — |
| 2023-05-08 | 41.93 | $42.10 | — |
| 2023-05-05 | 41.86 | $42.02 | — |
| 2023-05-04 | 41.79 | $41.35 | — |
| 2023-05-03 | 41.85 | $41.60 | — |
| 2023-05-02 | 41.87 | $41.78 | — |
| 2023-05-01 | 41.85 | $42.08 | — |
| 2023-04-28 | 41.76 | $42.01 | — |
| 2023-04-27 | 41.66 | $41.75 | — |
| 2023-04-26 | 41.61 | $41.03 | — |
| 2023-04-25 | 41.70 | $41.15 | — |
| 2023-04-24 | 41.77 | $41.80 | — |
| 2023-04-21 | 41.72 | $41.76 | — |
| 2023-04-20 | 41.66 | $41.74 | — |
| 2023-04-19 | 41.60 | $41.85 | — |
| 2023-04-18 | 41.50 | $41.77 | — |
| 2023-04-17 | 41.40 | $41.74 | — |
| 2023-04-14 | 41.29 | $41.60 | — |
| 2023-04-13 | 41.19 | $41.66 | — |
| 2023-04-12 | 41.06 | $41.10 | — |
| 2023-04-11 | 41.02 | $41.19 | — |
| 2023-04-10 | 40.96 | $41.19 | — |
| 2023-04-06 | 40.88 | $41.22 | 1 |
| 2023-04-05 | 40.79 | $41.05 | — |
| 2023-04-04 | 40.71 | $41.22 | — |
| 2023-04-03 | 40.59 | $41.47 | — |
| 2023-03-31 | 40.40 | $41.44 | — |
| 2023-03-30 | 40.18 | $40.96 | 1 |
| 2023-03-29 | 40.02 | $40.71 | 200 |
| 2023-03-28 | 39.90 | $40.14 | — |
| 2023-03-27 | 39.88 | $40.24 | 4 |
| 2023-03-24 | 39.83 | $40.23 | — |
| 2023-03-23 | 39.77 | $40.14 | — |
| 2023-03-22 | 39.74 | $39.94 | — |
| 2023-03-21 | 39.73 | $40.42 | — |
| 2023-03-20 | 39.63 | $39.86 | — |
| 2023-03-17 | 39.64 | $39.55 | — |
| 2023-03-16 | 39.71 | $39.94 | 205 |
| 2023-03-15 | 39.72 | $39.22 | — |
| 2023-03-14 | 39.88 | $39.57 | — |
| 2023-03-13 | 39.99 | $38.94 | 601 |
| 2023-03-10 | 40.26 | $39.14 | 61 |
| 2023-03-09 | 40.53 | $39.85 | — |
| 2023-03-08 | 40.70 | $40.56 | 1 |
| 2023-03-07 | 40.74 | $40.53 | — |
| 2023-03-06 | 40.80 | $41.12 | — |
| 2023-03-03 | 40.75 | $41.08 | 1 |
| 2023-03-02 | 40.69 | $40.43 | — |
| 2023-03-01 | 40.77 | $40.12 | 1 |
| 2023-02-28 | 40.92 | $40.37 | — |
| 2023-02-27 | 41.04 | $40.46 | — |
| 2023-02-24 | 41.17 | $40.28 | 1 |
| 2023-02-23 | 41.35 | $40.69 | 1 |
| 2023-02-22 | 41.48 | $40.49 | 1 |
| 2023-02-21 | 41.66 | $40.46 | 100 |
| 2023-02-17 | 41.88 | $41.26 | — |
| 2023-02-16 | 41.97 | $41.52 | — |
| 2023-02-15 | 42.01 | $42.04 | 1 |
| 2023-02-14 | 41.95 | $41.84 | — |
| 2023-02-13 | 41.91 | $41.81 | — |
| 2023-02-10 | 41.88 | $41.45 | — |
| 2023-02-09 | 41.91 | $41.29 | 1 |
| 2023-02-08 | 41.97 | $41.73 | — |
| 2023-02-07 | 41.95 | $42.34 | 10 |
| 2023-02-06 | 41.80 | $41.86 | — |
| 2023-02-03 | 41.71 | $42.23 | — |
| 2023-02-02 | 41.54 | $42.73 | — |
| 2023-02-01 | 41.23 | $41.96 | — |
| 2023-01-31 | 41.02 | $41.48 | — |
| 2023-01-30 | 40.88 | $40.88 | — |
| 2023-01-27 | 40.85 | $41.29 | — |
| 2023-01-26 | 40.72 | $41.16 | — |
| 2023-01-25 | 40.59 | $40.78 | — |
| 2023-01-24 | 40.53 | $40.96 | — |
| 2023-01-23 | 40.41 | $41.03 | — |
| 2023-01-20 | 40.26 | $40.57 | — |
| 2023-01-19 | 40.18 | $39.86 | — |
| 2023-01-18 | 40.24 | $40.20 | 10 |
| 2023-01-17 | 40.24 | $40.82 | 100 |
| 2023-01-13 | 40.10 | $41.08 | 50 |
| 2023-01-12 | 39.89 | $40.85 | — |
| 2023-01-11 | 39.69 | $40.74 | 101 |
| 2023-01-10 | 39.48 | $40.16 | — |
| 2023-01-09 | 39.36 | $39.94 | — |
| 2023-01-06 | 39.28 | $39.92 | 815 |
| 2023-01-05 | 39.18 | $38.90 | 2 |
| 2023-01-04 | 39.29 | $39.45 | — |
| 2023-01-03 | 39.30 | $39.15 | — |
| 2022-12-30 | 39.37 | $39.10 | — |
| 2022-12-29 | 39.48 | $39.30 | — |
| 2022-12-28 | 39.55 | $38.59 | 59 |
| 2022-12-27 | 39.79 | $39.46 | — |
| 2022-12-23 | 39.89 | $39.56 | — |
| 2022-12-22 | 39.99 | $39.35 | 13 |
| 2022-12-21 | 40.15 | $39.89 | 59 |
| 2022-12-20 | 40.21 | $39.25 | — |
| 2022-12-19 | 40.43 | $39.12 | — |
| 2022-12-16 | 40.71 | $39.65 | — |
| 2022-12-15 | 40.92 | $39.95 | 78 |
| 2022-12-14 | 41.09 | $41.07 | 26 |
| 2022-12-13 | 41.06 | $41.37 | 200 |
| 2022-12-12 | 40.96 | $40.93 | 100 |
| 2022-12-09 | 40.94 | $40.33 | 12 |
| 2022-12-08 | 41.03 | $40.51 | 70 |
| 2022-12-07 | 41.10 | $40.23 | — |
| 2022-12-06 | 41.24 | $40.25 | 110 |
| 2022-12-05 | 41.39 | $40.85 | 1 |
| 2022-12-02 | 41.44 | $41.59 | 59 |
| 2022-12-01 | 41.33 | $41.68 | 64 |
| 2022-11-30 | 41.19 | $41.97 | 101 |
| 2022-11-29 | 40.96 | $40.60 | 1 |
| 2022-11-28 | 40.98 | $40.70 | 72 |
| 2022-11-25 | 40.97 | $41.33 | — |
| 2022-11-23 | 40.83 | $41.39 | 46 |
| 2022-11-22 | 40.66 | $41.14 | 14 |
| 2022-11-21 | 40.50 | $40.63 | 101 |
| 2022-11-18 | 40.42 | $40.69 | — |
| 2022-11-17 | 40.32 | $40.51 | 1 |
| 2022-11-16 | 40.23 | $40.84 | 1 |
| 2022-11-15 | 40.06 | $41.11 | 9 |
| 2022-11-14 | 39.80 | $40.88 | 3500 |
| 2022-11-11 | 39.55 | $41.25 | 2002 |
| 2022-11-10 | 39.18 | $40.86 | 5708 |
| 2022-11-09 | 38.84 | $38.52 | — |
| 2022-11-08 | 38.93 | $39.32 | 200 |
| 2022-11-07 | 38.87 | $38.95 | — |
| 2022-11-04 | 38.88 | $38.63 | 574 |
| 2022-11-03 | 38.96 | $38.10 | — |
| 2022-11-02 | 39.16 | $38.71 | — |
| 2022-11-01 | 39.27 | $39.72 | — |
| 2022-10-31 | 39.18 | $40.03 | — |
| 2022-10-28 | 39.02 | $40.31 | — |
| 2022-10-27 | 38.77 | $39.54 | 30 |
| 2022-10-26 | 38.64 | $39.80 | 15 |
| 2022-10-25 | 38.44 | $40.15 | 14 |
| 2022-10-24 | 38.14 | $39.54 | — |
| 2022-10-21 | 37.93 | $39.09 | — |
| 2022-10-20 | 37.77 | $38.17 | — |
| 2022-10-19 | 37.80 | $38.44 | 201 |
| 2022-10-18 | 37.77 | $38.80 | 200 |
| 2022-10-17 | 37.68 | $38.41 | — |
| 2022-10-14 | 37.65 | $37.30 | — |
| 2022-10-13 | 37.86 | $38.42 | — |
| 2022-10-12 | 37.88 | $37.46 | — |
| 2022-10-11 | 38.11 | $37.68 | — |
| 2022-10-10 | 38.33 | $38.02 | — |
| 2022-10-07 | 38.53 | $38.21 | 4 |
| 2022-10-06 | 38.72 | $39.29 | — |
| 2022-10-05 | 38.72 | $39.67 | 4 |
| 2022-10-04 | 38.65 | $39.81 | — |
| 2022-10-03 | 38.55 | $38.62 | 2 |
| 2022-09-30 | 38.69 | $37.63 | — |
| 2022-09-29 | 39.07 | $38.38 | — |
| 2022-09-28 | 39.36 | $39.26 | — |
| 2022-09-27 | 39.51 | $38.47 | — |
| 2022-09-26 | 39.86 | $38.62 | — |
| 2022-09-23 | 40.24 | $38.88 | — |
| 2022-09-22 | 40.64 | $39.57 | 1 |
| 2022-09-21 | 40.96 | $39.88 | 109 |
| 2022-09-20 | 41.27 | $40.55 | 2 |
| 2022-09-19 | 41.49 | $41.07 | 97 |
| 2022-09-16 | 41.64 | $40.41 | — |
| 2022-09-15 | 41.95 | $41.18 | — |
| 2022-09-14 | 42.16 | $41.72 | — |
| 2022-09-13 | 42.28 | $41.64 | 1 |
| 2022-09-12 | 42.45 | $43.28 | 22 |
| 2022-09-09 | 42.30 | $42.90 | 1 |
| 2022-09-08 | 42.20 | $42.21 | 476 |
| 2022-09-07 | 42.24 | $41.96 | — |
| 2022-09-06 | 42.33 | $41.05 | — |
| 2022-09-02 | 42.64 | $41.15 | — |
| 2022-09-01 | 42.97 | $41.56 | — |
| 2022-08-31 | 43.27 | $41.52 | — |
| 2022-08-30 | 43.63 | $41.76 | — |
| 2022-08-29 | 44.00 | $42.26 | 6 |
| 2022-08-26 | 44.31 | $42.65 | 94 |
| 2022-08-25 | 44.59 | $44.07 | — |
| 2022-08-24 | 44.61 | $43.48 | 116 |
| 2022-08-23 | 44.75 | $43.36 | — |
| 2022-08-22 | 44.94 | $43.52 | 2 |
| 2022-08-19 | 45.12 | $44.46 | 1 |
| 2022-08-18 | 45.12 | $45.02 | — |
| 2022-08-17 | 44.99 | $45.03 | — |
| 2022-08-16 | 44.84 | $45.37 | 1702 |
| 2022-08-15 | 44.58 | $45.33 | 2 |
| 2022-08-12 | 44.28 | $45.14 | 1906 |
| 2022-08-11 | 43.97 | $44.37 | — |
| 2022-08-10 | 43.76 | $44.39 | 100 |
| 2022-08-09 | 43.51 | $43.41 | — |
| 2022-08-08 | 43.42 | $43.68 | — |
| 2022-08-05 | 43.25 | $43.74 | — |
| 2022-08-04 | 43.04 | $43.75 | 100 |
| 2022-08-03 | 42.79 | $43.80 | 162 |
| 2022-08-02 | 42.48 | $43.14 | — |
| 2022-08-01 | 42.26 | $43.37 | 100 |
| 2022-07-29 | 41.95 | $43.57 | 102 |
| 2022-07-28 | 41.54 | $42.89 | — |
| 2022-07-27 | 41.21 | $42.24 | 200 |
| 2022-07-26 | 40.96 | $41.04 | — |
| 2022-07-25 | 40.92 | $41.54 | 1 |
| 2022-07-22 | 40.77 | $41.52 | 200 |
| 2022-07-21 | 40.60 | $41.95 | 100 |
| 2022-07-20 | 40.31 | $41.46 | — |
| 2022-07-19 | 40.08 | $41.14 | 100 |
| 2022-07-18 | 39.88 | $40.00 | 150 |
| 2022-07-15 | 39.88 | $40.36 | 150 |
| 2022-07-14 | 39.82 | $39.70 | 79 |
| 2022-07-13 | 39.89 | $39.77 | 50 |
| 2022-07-12 | 39.95 | $39.91 | 50 |
| 2022-07-11 | 40.00 | $40.32 | — |
| 2022-07-08 | 39.97 | $40.85 | 415 |
| 2022-07-07 | 39.83 | $40.85 | 100 |
| 2022-07-06 | 39.67 | $40.30 | 40 |
| 2022-07-05 | 39.60 | $40.13 | 50 |
| 2022-07-01 | 39.55 | $40.03 | 152 |
| 2022-06-30 | 39.53 | $39.56 | 1 |
| 2022-06-29 | 39.60 | $39.98 | 1 |
| 2022-06-28 | 39.61 | $39.88 | — |
| 2022-06-27 | 39.63 | $40.81 | 101 |
| 2022-06-24 | 39.48 | $41.05 | — |
| 2022-06-23 | 39.24 | $39.78 | — |
| 2022-06-22 | 39.25 | $39.33 | 3 |
| 2022-06-21 | 39.36 | $39.17 | 600 |
| 2022-06-17 | 39.53 | $38.39 | — |
| 2022-06-16 | 39.89 | $38.01 | 882 |
| 2022-06-15 | 40.40 | $39.33 | 160 |
| 2022-06-14 | 40.71 | $38.71 | — |
| 2022-06-13 | 41.21 | $38.89 | 883 |
| 2022-06-10 | 41.75 | $40.47 | 24 |
| 2022-06-09 | 42.06 | $41.64 | — |
| 2022-06-08 | 42.16 | $42.69 | 1 |
| 2022-06-07 | 42.06 | $43.14 | 202 |
| 2022-06-06 | 41.85 | $42.81 | 100 |
| 2022-06-03 | 41.68 | $42.64 | 2276 |
| 2022-06-02 | 41.52 | $43.33 | 300 |
| 2022-06-01 | 41.19 | $42.41 | 301 |
| 2022-05-31 | 41.01 | $42.67 | 1201 |
| 2022-05-27 | 40.74 | $42.85 | 550 |
| 2022-05-26 | 40.40 | $41.87 | 300 |
| 2022-05-25 | 40.22 | $41.02 | 200 |
| 2022-05-24 | 40.19 | $40.71 | 100 |
| 2022-05-23 | 40.23 | $40.99 | 261 |
| 2022-05-20 | 40.23 | $40.26 | 696 |
| 2022-05-19 | 40.39 | $40.15 | — |
| 2022-05-18 | 40.60 | $40.27 | 80 |
| 2022-05-17 | 40.84 | $41.82 | 260 |
| 2022-05-16 | 40.79 | $40.84 | 350 |
| 2022-05-13 | 40.95 | $41.05 | 250 |
| 2022-05-12 | 41.10 | $39.97 | 47 |
| 2022-05-11 | 41.51 | $40.11 | 820 |
| 2022-05-10 | 41.97 | $40.86 | 682 |
| 2022-05-09 | 42.34 | $40.82 | 503 |
| 2022-05-06 | 42.80 | $42.09 | — |
| 2022-05-05 | 43.06 | $42.40 | — |
| 2022-05-04 | 43.31 | $43.97 | 218 |
| 2022-05-03 | 43.27 | $42.66 | — |
| 2022-05-02 | 43.50 | $42.53 | 150 |
| 2022-04-29 | 43.81 | $42.45 | 100 |
| 2022-04-28 | 44.18 | $44.12 | — |
| 2022-04-27 | 44.27 | $43.06 | 100 |
| 2022-04-26 | 44.60 | $42.91 | 50 |
| 2022-04-25 | 45.02 | $43.88 | — |
| 2022-04-22 | 45.30 | $43.88 | — |
| 2022-04-21 | 45.63 | $45.26 | 100 |
| 2022-04-20 | 45.72 | $45.99 | — |
| 2022-04-19 | 45.67 | $45.79 | 100 |
| 2022-04-18 | 45.66 | $44.86 | — |
| 2022-04-14 | 45.84 | $45.00 | — |
| 2022-04-13 | 46.02 | $45.49 | 298 |
| 2022-04-12 | 46.13 | $45.05 | 2 |
| 2022-04-11 | 46.34 | $45.19 | 98 |
| 2022-04-08 | 46.56 | $45.99 | — |
| 2022-04-07 | 46.65 | $46.32 | — |
| 2022-04-06 | 46.68 | $46.16 | — |
| 2022-04-05 | 46.74 | $46.68 | 144 |
| 2022-04-04 | 46.71 | $47.23 | — |
| 2022-04-01 | 46.55 | $46.92 | — |
| 2022-03-31 | 46.42 | $46.87 | — |
| 2022-03-30 | 46.29 | $47.29 | 45 |
| 2022-03-29 | 46.04 | $47.69 | 2 |
| 2022-03-28 | 45.67 | $46.92 | — |
| 2022-03-25 | 45.40 | $46.56 | — |
| 2022-03-24 | 45.16 | $46.36 | 100 |
| 2022-03-23 | 44.93 | $45.82 | — |
| 2022-03-22 | 44.77 | $46.42 | — |
| 2022-03-21 | 44.47 | $45.82 | — |
| 2022-03-18 | 44.25 | $46.05 | 1 |
| 2022-03-17 | 43.94 | $45.46 | — |
| 2022-03-16 | 43.72 | $45.04 | — |
| 2022-03-15 | 43.56 | $44.12 | — |
| 2022-03-14 | 43.57 | $43.00 | 800 |
| 2022-03-11 | 43.82 | $43.50 | — |
| 2022-03-10 | 44.01 | $44.15 | 2 |
| 2022-03-09 | 44.11 | $44.29 | 800 |
| 2022-03-08 | 44.20 | $43.12 | 164 |
| 2022-03-07 | 44.55 | $43.58 | 4000 |
| 2022-03-04 | 44.87 | $44.95 | 2 |
| 2022-03-03 | 44.96 | $45.28 | — |
| 2022-03-02 | 44.99 | $45.66 | 4000 |
| 2022-03-01 | 44.96 | $44.79 | — |
| 2022-02-28 | 45.12 | $45.57 | — |
| 2022-02-25 | 45.14 | $45.67 | — |
| 2022-02-24 | 45.15 | $44.86 | — |
| 2022-02-23 | 45.33 | $43.97 | — |
| 2022-02-22 | 45.74 | $44.83 | — |
| 2022-02-18 | 46.04 | $45.19 | — |
| 2022-02-17 | 46.32 | $45.56 | — |
| 2022-02-16 | 46.57 | $46.91 | — |
| 2022-02-15 | 46.57 | $46.82 | — |
| 2022-02-14 | 46.60 | $46.18 | — |
| 2022-02-11 | 46.78 | $46.40 | — |
| 2022-02-10 | 46.94 | $47.36 | — |
| 2022-02-09 | 46.93 | $48.30 | — |
| 2022-02-08 | 46.72 | $47.58 | — |
| 2022-02-07 | 46.64 | $47.01 | — |
| 2022-02-04 | 46.67 | $47.42 | — |
| 2022-02-03 | 46.62 | $47.01 | — |
| 2022-02-02 | 46.66 | $48.23 | — |
| 2022-02-01 | 46.45 | $47.78 | — |
| 2022-01-31 | 46.32 | $47.52 | 2 |
| 2022-01-28 | 46.22 | $46.41 | — |
| 2022-01-27 | 46.35 | $45.30 | — |
| 2022-01-26 | 46.74 | $45.31 | 1 |
| 2022-01-25 | 47.20 | $45.56 | 266 |
| 2022-01-24 | 47.69 | $46.31 | 201 |
| 2022-01-21 | 48.11 | $46.17 | 401 |
| 2022-01-20 | 48.62 | $46.85 | 398 |
| 2022-01-19 | 49.09 | $47.45 | 3 |
| 2022-01-18 | 49.50 | $47.89 | 101 |
| 2022-01-14 | 49.89 | $49.21 | 600 |
| 2022-01-13 | 50.07 | $49.34 | 1600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.80
2025-06-11
Close Price
$46.51
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
37.41
Average
42.19
Maximum
49.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 46.80 | $46.51 | — |
| 2023-12-01 | 46.74 | $46.51 | — |
| 2023-11-30 | 46.64 | $46.27 | — |
| 2023-11-29 | 46.58 | $46.04 | — |
| 2023-11-28 | 46.57 | $46.03 | — |
| 2023-11-27 | 46.54 | $46.16 | — |
| 2023-11-24 | 46.45 | $46.20 | — |
| 2023-11-22 | 46.30 | $46.20 | 1 |
| 2023-11-21 | 46.11 | $45.97 | — |
| 2023-11-20 | 45.93 | $45.96 | — |
| 2023-11-17 | 45.70 | $45.63 | 1 |
| 2023-11-16 | 45.50 | $45.64 | 1 |
| 2023-11-15 | 45.24 | $45.59 | 1 |
| 2023-11-14 | 44.93 | $45.49 | — |
| 2023-11-13 | 44.56 | $44.87 | — |
| 2023-11-10 | 44.29 | $44.75 | — |
| 2023-11-09 | 44.00 | $44.06 | — |
| 2023-11-08 | 43.84 | $44.40 | — |
| 2023-11-07 | 43.54 | $44.20 | — |
| 2023-11-06 | 43.23 | $43.86 | — |
| 2023-11-03 | 42.95 | $43.80 | 100 |
| 2023-11-02 | 42.62 | $43.38 | — |
| 2023-11-01 | 42.35 | $42.84 | 2 |
| 2023-10-31 | 42.18 | $42.30 | — |
| 2023-10-30 | 42.16 | $42.00 | — |
| 2023-10-27 | 42.22 | $41.41 | — |
| 2023-10-26 | 42.48 | $41.61 | — |
| 2023-10-25 | 42.73 | $42.15 | 800 |
| 2023-05-23 | 42.86 | $42.37 | — |
| 2023-05-22 | 42.95 | $42.94 | — |
| 2023-05-19 | 42.86 | $43.00 | 12 |
| 2023-05-18 | 42.73 | $43.11 | — |
| 2023-05-17 | 42.53 | $42.67 | — |
| 2023-05-16 | 42.42 | $42.29 | — |
| 2023-05-15 | 42.40 | $42.42 | — |
| 2023-05-12 | 42.33 | $42.36 | — |
| 2023-05-11 | 42.25 | $42.41 | — |
| 2023-05-10 | 42.14 | $42.38 | — |
| 2023-05-09 | 42.02 | $42.03 | — |
| 2023-05-08 | 41.97 | $42.10 | — |
| 2023-05-05 | 41.88 | $42.02 | — |
| 2023-05-04 | 41.80 | $41.35 | — |
| 2023-05-03 | 41.91 | $41.60 | — |
| 2023-05-02 | 41.96 | $41.78 | — |
| 2023-05-01 | 41.96 | $42.08 | — |
| 2023-04-28 | 41.85 | $42.01 | — |
| 2023-04-27 | 41.75 | $41.75 | — |
| 2023-04-26 | 41.69 | $41.03 | — |
| 2023-04-25 | 41.85 | $41.15 | — |
| 2023-04-24 | 42.00 | $41.80 | — |
| 2023-04-21 | 41.96 | $41.76 | — |
| 2023-04-20 | 41.93 | $41.74 | — |
| 2023-04-19 | 41.89 | $41.85 | — |
| 2023-04-18 | 41.79 | $41.77 | — |
| 2023-04-17 | 41.69 | $41.74 | — |
| 2023-04-14 | 41.58 | $41.60 | — |
| 2023-04-13 | 41.47 | $41.66 | — |
| 2023-04-12 | 41.32 | $41.10 | — |
| 2023-04-11 | 41.31 | $41.19 | — |
| 2023-04-10 | 41.26 | $41.19 | — |
| 2023-04-06 | 41.19 | $41.22 | 1 |
| 2023-04-05 | 41.09 | $41.05 | — |
| 2023-04-04 | 41.02 | $41.22 | — |
| 2023-04-03 | 40.88 | $41.47 | — |
| 2023-03-31 | 40.63 | $41.44 | — |
| 2023-03-30 | 40.32 | $40.96 | 1 |
| 2023-03-29 | 40.10 | $40.71 | 200 |
| 2023-03-28 | 39.91 | $40.14 | — |
| 2023-03-27 | 39.86 | $40.24 | 4 |
| 2023-03-24 | 39.77 | $40.23 | — |
| 2023-03-23 | 39.67 | $40.14 | — |
| 2023-03-22 | 39.59 | $39.94 | — |
| 2023-03-21 | 39.55 | $40.42 | — |
| 2023-03-20 | 39.36 | $39.86 | — |
| 2023-03-17 | 39.31 | $39.55 | — |
| 2023-03-16 | 39.35 | $39.94 | 205 |
| 2023-03-15 | 39.30 | $39.22 | — |
| 2023-03-14 | 39.47 | $39.57 | — |
| 2023-03-13 | 39.57 | $38.94 | 601 |
| 2023-03-10 | 39.91 | $39.14 | 61 |
| 2023-03-09 | 40.26 | $39.85 | — |
| 2023-03-08 | 40.47 | $40.56 | 1 |
| 2023-03-07 | 40.50 | $40.53 | — |
| 2023-03-06 | 40.56 | $41.12 | — |
| 2023-03-03 | 40.44 | $41.08 | 1 |
| 2023-03-02 | 40.32 | $40.43 | — |
| 2023-03-01 | 40.38 | $40.12 | 1 |
| 2023-02-28 | 40.56 | $40.37 | — |
| 2023-02-27 | 40.71 | $40.46 | — |
| 2023-02-24 | 40.86 | $40.28 | 1 |
| 2023-02-23 | 41.10 | $40.69 | 1 |
| 2023-02-22 | 41.27 | $40.49 | 1 |
| 2023-02-21 | 41.54 | $40.46 | 100 |
| 2023-02-17 | 41.87 | $41.26 | — |
| 2023-02-16 | 42.02 | $41.52 | — |
| 2023-02-15 | 42.12 | $42.04 | 1 |
| 2023-02-14 | 42.06 | $41.84 | — |
| 2023-02-13 | 42.05 | $41.81 | — |
| 2023-02-10 | 42.04 | $41.45 | — |
| 2023-02-09 | 42.14 | $41.29 | 1 |
| 2023-02-08 | 42.29 | $41.73 | — |
| 2023-02-07 | 42.33 | $42.34 | 10 |
| 2023-02-06 | 42.17 | $41.86 | — |
| 2023-02-03 | 42.12 | $42.23 | — |
| 2023-02-02 | 41.93 | $42.73 | — |
| 2023-02-01 | 41.54 | $41.96 | — |
| 2023-01-31 | 41.29 | $41.48 | — |
| 2023-01-30 | 41.13 | $40.88 | — |
| 2023-01-27 | 41.12 | $41.29 | — |
| 2023-01-26 | 40.98 | $41.16 | — |
| 2023-01-25 | 40.83 | $40.78 | — |
| 2023-01-24 | 40.77 | $40.96 | — |
| 2023-01-23 | 40.63 | $41.03 | — |
| 2023-01-20 | 40.44 | $40.57 | — |
| 2023-01-19 | 40.35 | $39.86 | — |
| 2023-01-18 | 40.46 | $40.20 | 10 |
| 2023-01-17 | 40.48 | $40.82 | 100 |
| 2023-01-13 | 40.31 | $41.08 | 50 |
| 2023-01-12 | 40.01 | $40.85 | — |
| 2023-01-11 | 39.72 | $40.74 | 101 |
| 2023-01-10 | 39.41 | $40.16 | — |
| 2023-01-09 | 39.22 | $39.94 | — |
| 2023-01-06 | 39.05 | $39.92 | 815 |
| 2023-01-05 | 38.86 | $38.90 | 2 |
| 2023-01-04 | 38.97 | $39.45 | — |
| 2023-01-03 | 38.93 | $39.15 | — |
| 2022-12-30 | 38.98 | $39.10 | — |
| 2022-12-29 | 39.07 | $39.30 | — |
| 2022-12-28 | 39.12 | $38.59 | 59 |
| 2022-12-27 | 39.42 | $39.46 | — |
| 2022-12-23 | 39.51 | $39.56 | — |
| 2022-12-22 | 39.60 | $39.35 | 13 |
| 2022-12-21 | 39.79 | $39.89 | 59 |
| 2022-12-20 | 39.84 | $39.25 | — |
| 2022-12-19 | 40.12 | $39.12 | — |
| 2022-12-16 | 40.50 | $39.65 | — |
| 2022-12-15 | 40.80 | $39.95 | 78 |
| 2022-12-14 | 41.07 | $41.07 | 26 |
| 2022-12-13 | 41.04 | $41.37 | 200 |
| 2022-12-12 | 40.91 | $40.93 | 100 |
| 2022-12-09 | 40.88 | $40.33 | 12 |
| 2022-12-08 | 41.03 | $40.51 | 70 |
| 2022-12-07 | 41.15 | $40.23 | — |
| 2022-12-06 | 41.39 | $40.25 | 110 |
| 2022-12-05 | 41.66 | $40.85 | 1 |
| 2022-12-02 | 41.80 | $41.59 | 59 |
| 2022-12-01 | 41.71 | $41.68 | 64 |
| 2022-11-30 | 41.57 | $41.97 | 101 |
| 2022-11-29 | 41.30 | $40.60 | 1 |
| 2022-11-28 | 41.39 | $40.70 | 72 |
| 2022-11-25 | 41.46 | $41.33 | — |
| 2022-11-23 | 41.34 | $41.39 | 46 |
| 2022-11-22 | 41.15 | $41.14 | 14 |
| 2022-11-21 | 41.00 | $40.63 | 101 |
| 2022-11-18 | 40.96 | $40.69 | — |
| 2022-11-17 | 40.88 | $40.51 | 1 |
| 2022-11-16 | 40.84 | $40.84 | 1 |
| 2022-11-15 | 40.67 | $41.11 | 9 |
| 2022-11-14 | 40.36 | $40.88 | 3500 |
| 2022-11-11 | 40.06 | $41.25 | 2002 |
| 2022-11-10 | 39.56 | $40.86 | 5708 |
| 2022-11-09 | 39.08 | $38.52 | — |
| 2022-11-08 | 39.23 | $39.32 | 200 |
| 2022-11-07 | 39.16 | $38.95 | — |
| 2022-11-04 | 39.19 | $38.63 | 574 |
| 2022-11-03 | 39.33 | $38.10 | — |
| 2022-11-02 | 39.66 | $38.71 | — |
| 2022-11-01 | 39.87 | $39.72 | — |
| 2022-10-31 | 39.80 | $40.03 | — |
| 2022-10-28 | 39.61 | $40.31 | — |
| 2022-10-27 | 39.29 | $39.54 | 30 |
| 2022-10-26 | 39.13 | $39.80 | 15 |
| 2022-10-25 | 38.86 | $40.15 | 14 |
| 2022-10-24 | 38.43 | $39.54 | — |
| 2022-10-21 | 38.10 | $39.09 | — |
| 2022-10-20 | 37.84 | $38.17 | — |
| 2022-10-19 | 37.83 | $38.44 | 201 |
| 2022-10-18 | 37.74 | $38.80 | 200 |
| 2022-10-17 | 37.53 | $38.41 | — |
| 2022-10-14 | 37.41 | $37.30 | — |
| 2022-10-13 | 37.64 | $38.42 | — |
| 2022-10-12 | 37.57 | $37.46 | — |
| 2022-10-11 | 37.81 | $37.68 | — |
| 2022-10-10 | 38.05 | $38.02 | — |
| 2022-10-07 | 38.24 | $38.21 | 4 |
| 2022-10-06 | 38.44 | $39.29 | — |
| 2022-10-05 | 38.36 | $39.67 | 4 |
| 2022-10-04 | 38.15 | $39.81 | — |
| 2022-10-03 | 37.87 | $38.62 | 2 |
| 2022-09-30 | 37.93 | $37.63 | — |
| 2022-09-29 | 38.34 | $38.38 | — |
| 2022-09-28 | 38.62 | $39.26 | — |
| 2022-09-27 | 38.71 | $38.47 | — |
| 2022-09-26 | 39.09 | $38.62 | — |
| 2022-09-23 | 39.52 | $38.88 | — |
| 2022-09-22 | 39.98 | $39.57 | 1 |
| 2022-09-21 | 40.34 | $39.88 | 109 |
| 2022-09-20 | 40.70 | $40.55 | 2 |
| 2022-09-19 | 40.94 | $41.07 | 97 |
| 2022-09-16 | 41.07 | $40.41 | — |
| 2022-09-15 | 41.46 | $41.18 | — |
| 2022-09-14 | 41.69 | $41.72 | — |
| 2022-09-13 | 41.82 | $41.64 | 1 |
| 2022-09-12 | 42.00 | $43.28 | 22 |
| 2022-09-09 | 41.71 | $42.90 | 1 |
| 2022-09-08 | 41.49 | $42.21 | 476 |
| 2022-09-07 | 41.45 | $41.96 | — |
| 2022-09-06 | 41.50 | $41.05 | — |
| 2022-09-02 | 41.85 | $41.15 | — |
| 2022-09-01 | 42.26 | $41.56 | — |
| 2022-08-31 | 42.63 | $41.52 | — |
| 2022-08-30 | 43.11 | $41.76 | — |
| 2022-08-29 | 43.61 | $42.26 | 6 |
| 2022-08-26 | 44.07 | $42.65 | 94 |
| 2022-08-25 | 44.50 | $44.07 | — |
| 2022-08-24 | 44.56 | $43.48 | 116 |
| 2022-08-23 | 44.82 | $43.36 | — |
| 2022-08-22 | 45.16 | $43.52 | 2 |
| 2022-08-19 | 45.51 | $44.46 | 1 |
| 2022-08-18 | 45.62 | $45.02 | — |
| 2022-08-17 | 45.56 | $45.03 | — |
| 2022-08-16 | 45.46 | $45.37 | 1702 |
| 2022-08-15 | 45.21 | $45.33 | 2 |
| 2022-08-12 | 44.90 | $45.14 | 1906 |
| 2022-08-11 | 44.56 | $44.37 | — |
| 2022-08-10 | 44.38 | $44.39 | 100 |
| 2022-08-09 | 44.13 | $43.41 | — |
| 2022-08-08 | 44.11 | $43.68 | — |
| 2022-08-05 | 43.99 | $43.74 | — |
| 2022-08-04 | 43.80 | $43.75 | 100 |
| 2022-08-03 | 43.55 | $43.80 | 162 |
| 2022-08-02 | 43.22 | $43.14 | — |
| 2022-08-01 | 43.00 | $43.37 | 100 |
| 2022-07-29 | 42.65 | $43.57 | 102 |
| 2022-07-28 | 42.15 | $42.89 | — |
| 2022-07-27 | 41.74 | $42.24 | 200 |
| 2022-07-26 | 41.44 | $41.04 | — |
| 2022-07-25 | 41.44 | $41.54 | 1 |
| 2022-07-22 | 41.28 | $41.52 | 200 |
| 2022-07-21 | 41.08 | $41.95 | 100 |
| 2022-07-20 | 40.70 | $41.46 | — |
| 2022-07-19 | 40.39 | $41.14 | 100 |
| 2022-07-18 | 40.11 | $40.00 | 150 |
| 2022-07-15 | 40.13 | $40.36 | 150 |
| 2022-07-14 | 40.05 | $39.70 | 79 |
| 2022-07-13 | 40.15 | $39.77 | 50 |
| 2022-07-12 | 40.25 | $39.91 | 50 |
| 2022-07-11 | 40.34 | $40.32 | — |
| 2022-07-08 | 40.31 | $40.85 | 415 |
| 2022-07-07 | 40.11 | $40.85 | 100 |
| 2022-07-06 | 39.87 | $40.30 | 40 |
| 2022-07-05 | 39.76 | $40.13 | 50 |
| 2022-07-01 | 39.68 | $40.03 | 152 |
| 2022-06-30 | 39.61 | $39.56 | 1 |
| 2022-06-29 | 39.70 | $39.98 | 1 |
| 2022-06-28 | 39.67 | $39.88 | — |
| 2022-06-27 | 39.67 | $40.81 | 101 |
| 2022-06-24 | 39.40 | $41.05 | — |
| 2022-06-23 | 38.99 | $39.78 | — |
| 2022-06-22 | 38.91 | $39.33 | 3 |
| 2022-06-21 | 38.98 | $39.17 | 600 |
| 2022-06-17 | 39.12 | $38.39 | — |
| 2022-06-16 | 39.56 | $38.01 | 882 |
| 2022-06-15 | 40.24 | $39.33 | 160 |
| 2022-06-14 | 40.64 | $38.71 | — |
| 2022-06-13 | 41.35 | $38.89 | 883 |
| 2022-06-10 | 42.15 | $40.47 | 24 |
| 2022-06-09 | 42.63 | $41.64 | — |
| 2022-06-08 | 42.84 | $42.69 | 1 |
| 2022-06-07 | 42.76 | $43.14 | 202 |
| 2022-06-06 | 42.51 | $42.81 | 100 |
| 2022-06-03 | 42.30 | $42.64 | 2276 |
| 2022-06-02 | 42.11 | $43.33 | 300 |
| 2022-06-01 | 41.65 | $42.41 | 301 |
| 2022-05-31 | 41.38 | $42.67 | 1201 |
| 2022-05-27 | 40.98 | $42.85 | 550 |
| 2022-05-26 | 40.44 | $41.87 | 300 |
| 2022-05-25 | 40.11 | $41.02 | 200 |
| 2022-05-24 | 39.99 | $40.71 | 100 |
| 2022-05-23 | 39.96 | $40.99 | 261 |
| 2022-05-20 | 39.85 | $40.26 | 696 |
| 2022-05-19 | 39.96 | $40.15 | — |
| 2022-05-18 | 40.16 | $40.27 | 80 |
| 2022-05-17 | 40.38 | $41.82 | 260 |
| 2022-05-16 | 40.18 | $40.84 | 350 |
| 2022-05-13 | 40.27 | $41.05 | 250 |
| 2022-05-12 | 40.34 | $39.97 | 47 |
| 2022-05-11 | 40.79 | $40.11 | 820 |
| 2022-05-10 | 41.31 | $40.86 | 682 |
| 2022-05-09 | 41.74 | $40.82 | 503 |
| 2022-05-06 | 42.29 | $42.09 | — |
| 2022-05-05 | 42.57 | $42.40 | — |
| 2022-05-04 | 42.84 | $43.97 | 218 |
| 2022-05-03 | 42.68 | $42.66 | — |
| 2022-05-02 | 42.91 | $42.53 | 150 |
| 2022-04-29 | 43.26 | $42.45 | 100 |
| 2022-04-28 | 43.72 | $44.12 | — |
| 2022-04-27 | 43.76 | $43.06 | 100 |
| 2022-04-26 | 44.17 | $42.91 | 50 |
| 2022-04-25 | 44.71 | $43.88 | — |
| 2022-04-22 | 45.08 | $43.88 | — |
| 2022-04-21 | 45.54 | $45.26 | 100 |
| 2022-04-20 | 45.66 | $45.99 | — |
| 2022-04-19 | 45.57 | $45.79 | 100 |
| 2022-04-18 | 45.54 | $44.86 | — |
| 2022-04-14 | 45.79 | $45.00 | — |
| 2022-04-13 | 46.06 | $45.49 | 298 |
| 2022-04-12 | 46.22 | $45.05 | 2 |
| 2022-04-11 | 46.57 | $45.19 | 98 |
| 2022-04-08 | 46.93 | $45.99 | — |
| 2022-04-07 | 47.12 | $46.32 | — |
| 2022-04-06 | 47.23 | $46.16 | — |
| 2022-04-05 | 47.41 | $46.68 | 144 |
| 2022-04-04 | 47.45 | $47.23 | — |
| 2022-04-01 | 47.31 | $46.92 | — |
| 2022-03-31 | 47.22 | $46.87 | — |
| 2022-03-30 | 47.13 | $47.29 | 45 |
| 2022-03-29 | 46.86 | $47.69 | 2 |
| 2022-03-28 | 46.40 | $46.92 | — |
| 2022-03-25 | 46.08 | $46.56 | — |
| 2022-03-24 | 45.79 | $46.36 | 100 |
| 2022-03-23 | 45.50 | $45.82 | — |
| 2022-03-22 | 45.31 | $46.42 | — |
| 2022-03-21 | 44.89 | $45.82 | — |
| 2022-03-18 | 44.57 | $46.05 | 1 |
| 2022-03-17 | 44.11 | $45.46 | — |
| 2022-03-16 | 43.74 | $45.04 | — |
| 2022-03-15 | 43.44 | $44.12 | — |
| 2022-03-14 | 43.38 | $43.00 | 800 |
| 2022-03-11 | 43.67 | $43.50 | — |
| 2022-03-10 | 43.88 | $44.15 | 2 |
| 2022-03-09 | 43.95 | $44.29 | 800 |
| 2022-03-08 | 44.01 | $43.12 | 164 |
| 2022-03-07 | 44.45 | $43.58 | 4000 |
| 2022-03-04 | 44.86 | $44.95 | 2 |
| 2022-03-03 | 44.94 | $45.28 | — |
| 2022-03-02 | 44.94 | $45.66 | 4000 |
| 2022-03-01 | 44.84 | $44.79 | — |
| 2022-02-28 | 45.00 | $45.57 | — |
| 2022-02-25 | 44.96 | $45.67 | — |
| 2022-02-24 | 44.89 | $44.86 | — |
| 2022-02-23 | 45.08 | $43.97 | — |
| 2022-02-22 | 45.61 | $44.83 | — |
| 2022-02-18 | 45.99 | $45.19 | — |
| 2022-02-17 | 46.35 | $45.56 | — |
| 2022-02-16 | 46.68 | $46.91 | — |
| 2022-02-15 | 46.66 | $46.82 | — |
| 2022-02-14 | 46.68 | $46.18 | — |
| 2022-02-11 | 46.90 | $46.40 | — |
| 2022-02-10 | 47.12 | $47.36 | — |
| 2022-02-09 | 47.08 | $48.30 | — |
| 2022-02-08 | 46.75 | $47.58 | — |
| 2022-02-07 | 46.57 | $47.01 | — |
| 2022-02-04 | 46.56 | $47.42 | — |
| 2022-02-03 | 46.42 | $47.01 | — |
| 2022-02-02 | 46.40 | $48.23 | — |
| 2022-02-01 | 46.00 | $47.78 | — |
| 2022-01-31 | 45.67 | $47.52 | 2 |
| 2022-01-28 | 45.38 | $46.41 | — |
| 2022-01-27 | 45.40 | $45.30 | — |
| 2022-01-26 | 45.81 | $45.31 | 1 |
| 2022-01-25 | 46.32 | $45.56 | 266 |
| 2022-01-24 | 46.89 | $46.31 | 201 |
| 2022-01-21 | 47.36 | $46.17 | 401 |
| 2022-01-20 | 48.01 | $46.85 | 398 |
| 2022-01-19 | 48.59 | $47.45 | 3 |
| 2022-01-18 | 49.13 | $47.89 | 101 |
| 2022-01-14 | 49.65 | $49.21 | 600 |
| 2022-01-13 | 49.87 | $49.34 | 1600 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
75.33
2025-06-11
Close Price
$46.51
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.69
Average
49.57
Maximum
75.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 75.33 | $46.51 | — |
| 2023-12-01 | 75.35 | $46.51 | — |
| 2023-11-30 | 73.96 | $46.27 | — |
| 2023-11-29 | 72.62 | $46.04 | — |
| 2023-11-28 | 72.53 | $46.03 | — |
| 2023-11-27 | 74.49 | $46.16 | — |
| 2023-11-24 | 75.25 | $46.20 | — |
| 2023-11-22 | 75.21 | $46.20 | 1 |
| 2023-11-21 | 74.10 | $45.97 | — |
| 2023-11-20 | 74.08 | $45.96 | — |
| 2023-11-17 | 72.48 | $45.63 | 1 |
| 2023-11-16 | 72.62 | $45.64 | 1 |
| 2023-11-15 | 72.36 | $45.59 | 1 |
| 2023-11-14 | 71.93 | $45.49 | — |
| 2023-11-13 | 68.90 | $44.87 | — |
| 2023-11-10 | 68.25 | $44.75 | — |
| 2023-11-09 | 64.34 | $44.06 | — |
| 2023-11-08 | 68.30 | $44.40 | — |
| 2023-11-07 | 67.16 | $44.20 | — |
| 2023-11-06 | 65.18 | $43.86 | — |
| 2023-11-03 | 64.81 | $43.80 | 100 |
| 2023-11-02 | 62.23 | $43.38 | — |
| 2023-11-01 | 58.50 | $42.84 | 2 |
| 2023-10-31 | 54.14 | $42.30 | — |
| 2023-10-30 | 51.55 | $42.00 | — |
| 2023-10-27 | 45.62 | $41.41 | — |
| 2023-10-26 | 47.46 | $41.61 | — |
| 2023-10-25 | 53.00 | $42.15 | 800 |
| 2023-05-23 | 55.51 | $42.37 | — |
| 2023-05-22 | 62.88 | $42.94 | — |
| 2023-05-19 | 63.71 | $43.00 | 12 |
| 2023-05-18 | 65.20 | $43.11 | — |
| 2023-05-17 | 61.75 | $42.67 | — |
| 2023-05-16 | 58.38 | $42.29 | — |
| 2023-05-15 | 60.11 | $42.42 | — |
| 2023-05-12 | 59.52 | $42.36 | — |
| 2023-05-11 | 60.21 | $42.41 | — |
| 2023-05-10 | 59.97 | $42.38 | — |
| 2023-05-09 | 57.05 | $42.03 | — |
| 2023-05-08 | 57.82 | $42.10 | — |
| 2023-05-05 | 57.18 | $42.02 | — |
| 2023-05-04 | 51.28 | $41.35 | — |
| 2023-05-03 | 53.88 | $41.60 | — |
| 2023-05-02 | 55.88 | $41.78 | — |
| 2023-05-01 | 59.39 | $42.08 | — |
| 2023-04-28 | 58.78 | $42.01 | — |
| 2023-04-27 | 56.67 | $41.75 | — |
| 2023-04-26 | 49.89 | $41.03 | — |
| 2023-04-25 | 51.23 | $41.15 | — |
| 2023-04-24 | 58.87 | $41.80 | — |
| 2023-04-21 | 58.53 | $41.76 | — |
| 2023-04-20 | 58.30 | $41.74 | — |
| 2023-04-19 | 59.67 | $41.85 | — |
| 2023-04-18 | 59.00 | $41.77 | — |
| 2023-04-17 | 58.81 | $41.74 | — |
| 2023-04-14 | 57.74 | $41.60 | — |
| 2023-04-13 | 58.29 | $41.66 | — |
| 2023-04-12 | 53.99 | $41.10 | — |
| 2023-04-11 | 54.82 | $41.19 | — |
| 2023-04-10 | 54.81 | $41.19 | — |
| 2023-04-06 | 55.14 | $41.22 | 1 |
| 2023-04-05 | 53.93 | $41.05 | — |
| 2023-04-04 | 55.29 | $41.22 | — |
| 2023-04-03 | 57.42 | $41.47 | — |
| 2023-03-31 | 57.27 | $41.44 | — |
| 2023-03-30 | 54.18 | $40.96 | 1 |
| 2023-03-29 | 52.51 | $40.71 | 200 |
| 2023-03-28 | 48.47 | $40.14 | — |
| 2023-03-27 | 49.20 | $40.24 | 4 |
| 2023-03-24 | 49.12 | $40.23 | — |
| 2023-03-23 | 48.50 | $40.14 | — |
| 2023-03-22 | 47.13 | $39.94 | — |
| 2023-03-21 | 50.13 | $40.42 | — |
| 2023-03-20 | 46.38 | $39.86 | — |
| 2023-03-17 | 44.18 | $39.55 | — |
| 2023-03-16 | 46.46 | $39.94 | 205 |
| 2023-03-15 | 41.14 | $39.22 | — |
| 2023-03-14 | 43.10 | $39.57 | — |
| 2023-03-13 | 38.07 | $38.94 | 601 |
| 2023-03-10 | 39.10 | $39.14 | 61 |
| 2023-03-09 | 43.16 | $39.85 | — |
| 2023-03-08 | 47.82 | $40.56 | 1 |
| 2023-03-07 | 47.58 | $40.53 | — |
| 2023-03-06 | 51.79 | $41.12 | — |
| 2023-03-03 | 51.56 | $41.08 | 1 |
| 2023-03-02 | 46.78 | $40.43 | — |
| 2023-03-01 | 44.30 | $40.12 | 1 |
| 2023-02-28 | 45.99 | $40.37 | — |
| 2023-02-27 | 46.55 | $40.46 | — |
| 2023-02-24 | 45.25 | $40.28 | 1 |
| 2023-02-23 | 47.78 | $40.69 | 1 |
| 2023-02-22 | 46.38 | $40.49 | 1 |
| 2023-02-21 | 46.20 | $40.46 | 100 |
| 2023-02-17 | 51.16 | $41.26 | — |
| 2023-02-16 | 52.99 | $41.52 | — |
| 2023-02-15 | 56.70 | $42.04 | 1 |
| 2023-02-14 | 55.54 | $41.84 | — |
| 2023-02-13 | 55.38 | $41.81 | — |
| 2023-02-10 | 53.36 | $41.45 | — |
| 2023-02-09 | 52.47 | $41.29 | 1 |
| 2023-02-08 | 55.30 | $41.73 | — |
| 2023-02-07 | 59.45 | $42.34 | 10 |
| 2023-02-06 | 57.03 | $41.86 | — |
| 2023-02-03 | 59.60 | $42.23 | — |
| 2023-02-02 | 63.35 | $42.73 | — |
| 2023-02-01 | 59.65 | $41.96 | — |
| 2023-01-31 | 57.09 | $41.48 | — |
| 2023-01-30 | 53.64 | $40.88 | — |
| 2023-01-27 | 56.59 | $41.29 | — |
| 2023-01-26 | 55.89 | $41.16 | — |
| 2023-01-25 | 53.69 | $40.78 | — |
| 2023-01-24 | 54.92 | $40.96 | — |
| 2023-01-23 | 55.37 | $41.03 | — |
| 2023-01-20 | 52.83 | $40.57 | — |
| 2023-01-19 | 48.61 | $39.86 | — |
| 2023-01-18 | 50.72 | $40.20 | 10 |
| 2023-01-17 | 54.75 | $40.82 | 100 |
| 2023-01-13 | 56.52 | $41.08 | 50 |
| 2023-01-12 | 55.31 | $40.85 | — |
| 2023-01-11 | 54.70 | $40.74 | 101 |
| 2023-01-10 | 51.54 | $40.16 | — |
| 2023-01-09 | 50.30 | $39.94 | — |
| 2023-01-06 | 50.19 | $39.92 | 815 |
| 2023-01-05 | 44.15 | $38.90 | 2 |
| 2023-01-04 | 47.05 | $39.45 | — |
| 2023-01-03 | 45.17 | $39.15 | — |
| 2022-12-30 | 44.89 | $39.10 | — |
| 2022-12-29 | 45.88 | $39.30 | — |
| 2022-12-28 | 41.55 | $38.59 | 59 |
| 2022-12-27 | 45.78 | $39.46 | — |
| 2022-12-23 | 46.34 | $39.56 | — |
| 2022-12-22 | 45.06 | $39.35 | 13 |
| 2022-12-21 | 47.78 | $39.89 | 59 |
| 2022-12-20 | 43.98 | $39.25 | — |
| 2022-12-19 | 43.17 | $39.12 | — |
| 2022-12-16 | 45.69 | $39.65 | — |
| 2022-12-15 | 47.18 | $39.95 | 78 |
| 2022-12-14 | 53.28 | $41.07 | 26 |
| 2022-12-13 | 55.10 | $41.37 | 200 |
| 2022-12-12 | 52.84 | $40.93 | 100 |
| 2022-12-09 | 49.60 | $40.33 | 12 |
| 2022-12-08 | 50.62 | $40.51 | 70 |
| 2022-12-07 | 49.07 | $40.23 | — |
| 2022-12-06 | 49.22 | $40.25 | 110 |
| 2022-12-05 | 52.29 | $40.85 | 1 |
| 2022-12-02 | 56.46 | $41.59 | 59 |
| 2022-12-01 | 57.03 | $41.68 | 64 |
| 2022-11-30 | 58.65 | $41.97 | 101 |
| 2022-11-29 | 52.39 | $40.60 | 1 |
| 2022-11-28 | 52.95 | $40.70 | 72 |
| 2022-11-25 | 56.58 | $41.33 | — |
| 2022-11-23 | 56.89 | $41.39 | 46 |
| 2022-11-22 | 55.81 | $41.14 | 14 |
| 2022-11-21 | 53.57 | $40.63 | 101 |
| 2022-11-18 | 53.87 | $40.69 | — |
| 2022-11-17 | 53.10 | $40.51 | 1 |
| 2022-11-16 | 54.68 | $40.84 | 1 |
| 2022-11-15 | 56.00 | $41.11 | 9 |
| 2022-11-14 | 55.11 | $40.88 | 3500 |
| 2022-11-11 | 56.82 | $41.25 | 2002 |
| 2022-11-10 | 55.43 | $40.86 | 5708 |
| 2022-11-09 | 45.56 | $38.52 | — |
| 2022-11-08 | 49.08 | $39.32 | 200 |
| 2022-11-07 | 47.31 | $38.95 | — |
| 2022-11-04 | 45.72 | $38.63 | 574 |
| 2022-11-03 | 43.06 | $38.10 | — |
| 2022-11-02 | 45.51 | $38.71 | — |
| 2022-11-01 | 49.99 | $39.72 | — |
| 2022-10-31 | 51.47 | $40.03 | — |
| 2022-10-28 | 52.82 | $40.31 | — |
| 2022-10-27 | 49.36 | $39.54 | 30 |
| 2022-10-26 | 50.57 | $39.80 | 15 |
| 2022-10-25 | 52.15 | $40.15 | 14 |
| 2022-10-24 | 49.49 | $39.54 | — |
| 2022-10-21 | 47.46 | $39.09 | — |
| 2022-10-20 | 42.98 | $38.17 | — |
| 2022-10-19 | 44.04 | $38.44 | 201 |
| 2022-10-18 | 45.43 | $38.80 | 200 |
| 2022-10-17 | 43.61 | $38.41 | — |
| 2022-10-14 | 37.92 | $37.30 | — |
| 2022-10-13 | 41.97 | $38.42 | — |
| 2022-10-12 | 36.47 | $37.46 | — |
| 2022-10-11 | 37.22 | $37.68 | — |
| 2022-10-10 | 38.43 | $38.02 | — |
| 2022-10-07 | 39.08 | $38.21 | 4 |
| 2022-10-06 | 43.12 | $39.29 | — |
| 2022-10-05 | 44.63 | $39.67 | 4 |
| 2022-10-04 | 45.21 | $39.81 | — |
| 2022-10-03 | 38.99 | $38.62 | 2 |
| 2022-09-30 | 32.94 | $37.63 | — |
| 2022-09-29 | 35.46 | $38.38 | — |
| 2022-09-28 | 38.78 | $39.26 | — |
| 2022-09-27 | 33.51 | $38.47 | — |
| 2022-09-26 | 34.02 | $38.62 | — |
| 2022-09-23 | 34.94 | $38.88 | — |
| 2022-09-22 | 37.44 | $39.57 | 1 |
| 2022-09-21 | 38.64 | $39.88 | 109 |
| 2022-09-20 | 41.33 | $40.55 | 2 |
| 2022-09-19 | 43.59 | $41.07 | 97 |
| 2022-09-16 | 39.64 | $40.41 | — |
| 2022-09-15 | 42.97 | $41.18 | — |
| 2022-09-14 | 45.52 | $41.72 | — |
| 2022-09-13 | 45.06 | $41.64 | 1 |
| 2022-09-12 | 53.96 | $43.28 | 22 |
| 2022-09-09 | 51.84 | $42.90 | 1 |
| 2022-09-08 | 47.80 | $42.21 | 476 |
| 2022-09-07 | 46.22 | $41.96 | — |
| 2022-09-06 | 39.99 | $41.05 | — |
| 2022-09-02 | 40.48 | $41.15 | — |
| 2022-09-01 | 42.51 | $41.56 | — |
| 2022-08-31 | 42.22 | $41.52 | — |
| 2022-08-30 | 43.35 | $41.76 | — |
| 2022-08-29 | 45.87 | $42.26 | 6 |
| 2022-08-26 | 47.89 | $42.65 | 94 |
| 2022-08-25 | 56.51 | $44.07 | — |
| 2022-08-24 | 53.18 | $43.48 | 116 |
| 2022-08-23 | 52.48 | $43.36 | — |
| 2022-08-22 | 53.51 | $43.52 | 2 |
| 2022-08-19 | 60.01 | $44.46 | 1 |
| 2022-08-18 | 64.41 | $45.02 | — |
| 2022-08-17 | 64.57 | $45.03 | — |
| 2022-08-16 | 67.24 | $45.37 | 1702 |
| 2022-08-15 | 67.08 | $45.33 | 2 |
| 2022-08-12 | 66.36 | $45.14 | 1906 |
| 2022-08-11 | 63.26 | $44.37 | — |
| 2022-08-10 | 63.47 | $44.39 | 100 |
| 2022-08-09 | 59.13 | $43.41 | — |
| 2022-08-08 | 61.03 | $43.68 | — |
| 2022-08-05 | 61.42 | $43.74 | — |
| 2022-08-04 | 61.49 | $43.75 | 100 |
| 2022-08-03 | 61.82 | $43.80 | 162 |
| 2022-08-02 | 59.18 | $43.14 | — |
| 2022-08-01 | 60.52 | $43.37 | 100 |
| 2022-07-29 | 61.74 | $43.57 | 102 |
| 2022-07-28 | 59.15 | $42.89 | — |
| 2022-07-27 | 56.46 | $42.24 | 200 |
| 2022-07-26 | 50.75 | $41.04 | — |
| 2022-07-25 | 53.51 | $41.54 | 1 |
| 2022-07-22 | 53.43 | $41.52 | 200 |
| 2022-07-21 | 55.78 | $41.95 | 100 |
| 2022-07-20 | 53.57 | $41.46 | — |
| 2022-07-19 | 52.07 | $41.14 | 100 |
| 2022-07-18 | 46.19 | $40.00 | 150 |
| 2022-07-15 | 47.98 | $40.36 | 150 |
| 2022-07-14 | 44.24 | $39.70 | 79 |
| 2022-07-13 | 44.58 | $39.77 | 50 |
| 2022-07-12 | 45.20 | $39.91 | 50 |
| 2022-07-11 | 47.01 | $40.32 | — |
| 2022-07-08 | 49.45 | $40.85 | 415 |
| 2022-07-07 | 49.46 | $40.85 | 100 |
| 2022-07-06 | 46.87 | $40.30 | 40 |
| 2022-07-05 | 46.06 | $40.13 | 50 |
| 2022-07-01 | 45.62 | $40.03 | 152 |
| 2022-06-30 | 43.42 | $39.56 | 1 |
| 2022-06-29 | 44.93 | $39.98 | 1 |
| 2022-06-28 | 44.51 | $39.88 | — |
| 2022-06-27 | 47.91 | $40.81 | 101 |
| 2022-06-24 | 48.82 | $41.05 | — |
| 2022-06-23 | 43.41 | $39.78 | — |
| 2022-06-22 | 41.29 | $39.33 | 3 |
| 2022-06-21 | 40.59 | $39.17 | 600 |
| 2022-06-17 | 36.88 | $38.39 | — |
| 2022-06-16 | 34.99 | $38.01 | 882 |
| 2022-06-15 | 38.80 | $39.33 | 160 |
| 2022-06-14 | 35.70 | $38.71 | — |
| 2022-06-13 | 36.18 | $38.89 | 883 |
| 2022-06-10 | 41.04 | $40.47 | 24 |
| 2022-06-09 | 45.34 | $41.64 | — |
| 2022-06-08 | 49.76 | $42.69 | 1 |
| 2022-06-07 | 51.85 | $43.14 | 202 |
| 2022-06-06 | 50.38 | $42.81 | 100 |
| 2022-06-03 | 49.68 | $42.64 | 2276 |
| 2022-06-02 | 52.65 | $43.33 | 300 |
| 2022-06-01 | 48.74 | $42.41 | 301 |
| 2022-05-31 | 49.85 | $42.67 | 1201 |
| 2022-05-27 | 50.62 | $42.85 | 550 |
| 2022-05-26 | 46.41 | $41.87 | 300 |
| 2022-05-25 | 42.35 | $41.02 | 200 |
| 2022-05-24 | 40.79 | $40.71 | 100 |
| 2022-05-23 | 41.75 | $40.99 | 261 |
| 2022-05-20 | 38.14 | $40.26 | 696 |
| 2022-05-19 | 37.62 | $40.15 | — |
| 2022-05-18 | 37.97 | $40.27 | 80 |
| 2022-05-17 | 42.91 | $41.82 | 260 |
| 2022-05-16 | 38.04 | $40.84 | 350 |
| 2022-05-13 | 38.70 | $41.05 | 250 |
| 2022-05-12 | 33.00 | $39.97 | 47 |
| 2022-05-11 | 33.39 | $40.11 | 820 |
| 2022-05-10 | 35.49 | $40.86 | 682 |
| 2022-05-09 | 35.27 | $40.82 | 503 |
| 2022-05-06 | 39.04 | $42.09 | — |
| 2022-05-05 | 40.06 | $42.40 | — |
| 2022-05-04 | 45.66 | $43.97 | 218 |
| 2022-05-03 | 38.90 | $42.66 | — |
| 2022-05-02 | 38.13 | $42.53 | 150 |
| 2022-04-29 | 37.71 | $42.45 | 100 |
| 2022-04-28 | 43.80 | $44.12 | — |
| 2022-04-27 | 37.76 | $43.06 | 100 |
| 2022-04-26 | 36.83 | $42.91 | 50 |
| 2022-04-25 | 40.48 | $43.88 | — |
| 2022-04-22 | 40.48 | $43.88 | — |
| 2022-04-21 | 46.39 | $45.26 | 100 |
| 2022-04-20 | 50.06 | $45.99 | — |
| 2022-04-19 | 49.00 | $45.79 | 100 |
| 2022-04-18 | 43.77 | $44.86 | — |
| 2022-04-14 | 44.45 | $45.00 | — |
| 2022-04-13 | 46.77 | $45.49 | 298 |
| 2022-04-12 | 44.24 | $45.05 | 2 |
| 2022-04-11 | 44.90 | $45.19 | 98 |
| 2022-04-08 | 48.66 | $45.99 | — |
| 2022-04-07 | 50.34 | $46.32 | — |
| 2022-04-06 | 49.51 | $46.16 | — |
| 2022-04-05 | 52.07 | $46.68 | 144 |
| 2022-04-04 | 54.97 | $47.23 | — |
| 2022-04-01 | 53.60 | $46.92 | — |
| 2022-03-31 | 53.35 | $46.87 | — |
| 2022-03-30 | 55.46 | $47.29 | 45 |
| 2022-03-29 | 57.43 | $47.69 | 2 |
| 2022-03-28 | 54.40 | $46.92 | — |
| 2022-03-25 | 52.92 | $46.56 | — |
| 2022-03-24 | 52.11 | $46.36 | 100 |
| 2022-03-23 | 49.87 | $45.82 | — |
| 2022-03-22 | 52.44 | $46.42 | — |
| 2022-03-21 | 49.98 | $45.82 | — |
| 2022-03-18 | 50.97 | $46.05 | 1 |
| 2022-03-17 | 48.54 | $45.46 | — |
| 2022-03-16 | 46.75 | $45.04 | — |
| 2022-03-15 | 42.60 | $44.12 | — |
| 2022-03-14 | 36.97 | $43.00 | 800 |
| 2022-03-11 | 38.58 | $43.50 | — |
| 2022-03-10 | 40.76 | $44.15 | 2 |
| 2022-03-09 | 41.23 | $44.29 | 800 |
| 2022-03-08 | 35.22 | $43.12 | 164 |
| 2022-03-07 | 36.61 | $43.58 | 4000 |
| 2022-03-04 | 41.30 | $44.95 | 2 |
| 2022-03-03 | 42.56 | $45.28 | — |
| 2022-03-02 | 44.00 | $45.66 | 4000 |
| 2022-03-01 | 39.51 | $44.79 | — |
| 2022-02-28 | 42.39 | $45.57 | — |
| 2022-02-25 | 42.77 | $45.67 | — |
| 2022-02-24 | 38.53 | $44.86 | — |
| 2022-02-23 | 33.35 | $43.97 | — |
| 2022-02-22 | 36.14 | $44.83 | — |
| 2022-02-18 | 37.41 | $45.19 | — |
| 2022-02-17 | 38.71 | $45.56 | — |
| 2022-02-16 | 44.02 | $46.91 | — |
| 2022-02-15 | 43.49 | $46.82 | — |
| 2022-02-14 | 39.98 | $46.18 | — |
| 2022-02-11 | 40.80 | $46.40 | — |
| 2022-02-10 | 44.70 | $47.36 | — |
| 2022-02-09 | 49.01 | $48.30 | — |
| 2022-02-08 | 45.16 | $47.58 | — |
| 2022-02-07 | 41.79 | $47.01 | — |
| 2022-02-04 | 43.61 | $47.42 | — |
| 2022-02-03 | 41.20 | $47.01 | — |
| 2022-02-02 | 46.91 | $48.23 | — |
| 2022-02-01 | 44.17 | $47.78 | — |
| 2022-01-31 | 42.58 | $47.52 | 2 |
| 2022-01-28 | 35.01 | $46.41 | — |
| 2022-01-27 | 25.69 | $45.30 | — |
| 2022-01-26 | 25.72 | $45.31 | 1 |
| 2022-01-25 | 26.52 | $45.56 | 266 |
| 2022-01-24 | 28.97 | $46.31 | 201 |
| 2022-01-21 | 27.76 | $46.17 | 401 |
| 2022-01-20 | 30.13 | $46.85 | 398 |
| 2022-01-19 | 32.40 | $47.45 | 3 |
| 2022-01-18 | 34.24 | $47.89 | 101 |
| 2022-01-14 | 40.71 | $49.21 | 600 |
| 2022-01-13 | 41.48 | $49.34 | 1600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.05
2025-06-11
Close Price
$46.51
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -0.05 | $46.51 | — |
| 2023-12-01 | 0.00 | $46.51 | — |
| 2023-11-30 | 0.00 | $46.27 | — |
| 2023-11-29 | -4.76 | $46.04 | — |
| 2023-11-28 | -4.48 | $46.03 | — |
| 2023-11-27 | -1.18 | $46.16 | — |
| 2023-11-24 | 0.00 | $46.20 | — |
| 2023-11-22 | 0.00 | $46.20 | 1 |
| 2023-11-21 | 0.00 | $45.97 | — |
| 2023-11-20 | 0.00 | $45.96 | — |
| 2023-11-17 | -0.26 | $45.63 | 1 |
| 2023-11-16 | 0.00 | $45.64 | 1 |
| 2023-11-15 | 0.00 | $45.59 | 1 |
| 2023-11-14 | 0.00 | $45.49 | — |
| 2023-11-13 | 0.00 | $44.87 | — |
| 2023-11-10 | 0.00 | $44.75 | — |
| 2023-11-09 | -11.37 | $44.06 | — |
| 2023-11-08 | 0.00 | $44.40 | — |
| 2023-11-07 | 0.00 | $44.20 | — |
| 2023-11-06 | 0.00 | $43.86 | — |
| 2023-11-03 | 0.00 | $43.80 | 100 |
| 2023-11-02 | 0.00 | $43.38 | — |
| 2023-11-01 | -15.23 | $42.84 | 2 |
| 2023-10-31 | -46.27 | $42.30 | — |
| 2023-10-30 | -62.90 | $42.00 | — |
| 2023-10-27 | -96.64 | $41.41 | — |
| 2023-10-26 | -85.40 | $41.61 | — |
| 2023-10-25 | -54.68 | $42.15 | 800 |
| 2023-05-23 | -35.63 | $42.37 | — |
| 2023-05-22 | -8.05 | $42.94 | — |
| 2023-05-19 | -5.20 | $43.00 | 12 |
| 2023-05-18 | 0.00 | $43.11 | — |
| 2023-05-17 | 0.00 | $42.67 | — |
| 2023-05-16 | -9.33 | $42.29 | — |
| 2023-05-15 | 0.00 | $42.42 | — |
| 2023-05-12 | -4.00 | $42.36 | — |
| 2023-05-11 | 0.00 | $42.41 | — |
| 2023-05-10 | 0.00 | $42.38 | — |
| 2023-05-09 | -6.42 | $42.03 | — |
| 2023-05-08 | 0.00 | $42.10 | — |
| 2023-05-05 | -6.44 | $42.02 | — |
| 2023-05-04 | -69.55 | $41.35 | — |
| 2023-05-03 | -46.26 | $41.60 | — |
| 2023-05-02 | -29.01 | $41.78 | — |
| 2023-05-01 | 0.00 | $42.08 | — |
| 2023-04-28 | 0.00 | $42.01 | — |
| 2023-04-27 | -11.37 | $41.75 | — |
| 2023-04-26 | -66.85 | $41.03 | — |
| 2023-04-25 | -40.69 | $41.15 | — |
| 2023-04-24 | -2.98 | $41.80 | — |
| 2023-04-21 | -5.15 | $41.76 | — |
| 2023-04-20 | -6.70 | $41.74 | — |
| 2023-04-19 | 0.00 | $41.85 | — |
| 2023-04-18 | 0.00 | $41.77 | — |
| 2023-04-17 | 0.00 | $41.74 | — |
| 2023-04-14 | -2.54 | $41.60 | — |
| 2023-04-13 | 0.00 | $41.66 | — |
| 2023-04-12 | -16.36 | $41.10 | — |
| 2023-04-11 | -12.52 | $41.19 | — |
| 2023-04-10 | -11.20 | $41.19 | — |
| 2023-04-06 | -9.76 | $41.22 | 1 |
| 2023-04-05 | -16.49 | $41.05 | — |
| 2023-04-04 | -10.01 | $41.22 | — |
| 2023-04-03 | 0.00 | $41.47 | — |
| 2023-03-31 | 0.00 | $41.44 | — |
| 2023-03-30 | -7.42 | $40.96 | 1 |
| 2023-03-29 | -18.91 | $40.71 | 200 |
| 2023-03-28 | -44.92 | $40.14 | — |
| 2023-03-27 | -40.14 | $40.24 | 4 |
| 2023-03-24 | -40.64 | $40.23 | — |
| 2023-03-23 | -44.89 | $40.14 | — |
| 2023-03-22 | -54.37 | $39.94 | — |
| 2023-03-21 | -31.97 | $40.42 | — |
| 2023-03-20 | -57.82 | $39.86 | — |
| 2023-03-17 | -73.81 | $39.55 | — |
| 2023-03-16 | -61.42 | $39.94 | 205 |
| 2023-03-15 | -91.11 | $39.22 | — |
| 2023-03-14 | -79.87 | $39.57 | — |
| 2023-03-13 | -100.00 | $38.94 | 601 |
| 2023-03-10 | -100.00 | $39.14 | 61 |
| 2023-03-09 | -100.00 | $39.85 | — |
| 2023-03-08 | -76.83 | $40.56 | 1 |
| 2023-03-07 | -81.40 | $40.53 | — |
| 2023-03-06 | -55.04 | $41.12 | — |
| 2023-03-03 | -56.56 | $41.08 | 1 |
| 2023-03-02 | -88.13 | $40.43 | — |
| 2023-03-01 | -100.00 | $40.12 | 1 |
| 2023-02-28 | -96.29 | $40.37 | — |
| 2023-02-27 | -92.82 | $40.46 | — |
| 2023-02-24 | -100.00 | $40.28 | 1 |
| 2023-02-23 | -88.81 | $40.69 | 1 |
| 2023-02-22 | -97.49 | $40.49 | 1 |
| 2023-02-21 | -98.63 | $40.46 | 100 |
| 2023-02-17 | -75.72 | $41.26 | — |
| 2023-02-16 | -55.71 | $41.52 | — |
| 2023-02-15 | -24.01 | $42.04 | 1 |
| 2023-02-14 | -31.04 | $41.84 | — |
| 2023-02-13 | -32.03 | $41.81 | — |
| 2023-02-10 | -44.63 | $41.45 | — |
| 2023-02-09 | -50.14 | $41.29 | 1 |
| 2023-02-08 | -34.67 | $41.73 | — |
| 2023-02-07 | -13.53 | $42.34 | 10 |
| 2023-02-06 | -30.23 | $41.86 | — |
| 2023-02-03 | -13.25 | $42.23 | — |
| 2023-02-02 | 0.00 | $42.73 | — |
| 2023-02-01 | 0.00 | $41.96 | — |
| 2023-01-31 | 0.00 | $41.48 | — |
| 2023-01-30 | -17.01 | $40.88 | — |
| 2023-01-27 | 0.00 | $41.29 | — |
| 2023-01-26 | 0.00 | $41.16 | — |
| 2023-01-25 | -11.89 | $40.78 | — |
| 2023-01-24 | -4.58 | $40.96 | — |
| 2023-01-23 | -1.88 | $41.03 | — |
| 2023-01-20 | -20.67 | $40.57 | — |
| 2023-01-19 | -49.14 | $39.86 | — |
| 2023-01-18 | -35.18 | $40.20 | 10 |
| 2023-01-17 | -10.30 | $40.82 | 100 |
| 2023-01-13 | 0.00 | $41.08 | 50 |
| 2023-01-12 | -8.76 | $40.85 | — |
| 2023-01-11 | -22.79 | $40.74 | 101 |
| 2023-01-10 | -43.62 | $40.16 | — |
| 2023-01-09 | -51.48 | $39.94 | — |
| 2023-01-06 | -52.23 | $39.92 | 815 |
| 2023-01-05 | -88.88 | $38.90 | 2 |
| 2023-01-04 | -69.29 | $39.45 | — |
| 2023-01-03 | -80.05 | $39.15 | — |
| 2022-12-30 | -83.00 | $39.10 | — |
| 2022-12-29 | -77.03 | $39.30 | — |
| 2022-12-28 | -100.00 | $38.59 | 59 |
| 2022-12-27 | -88.04 | $39.46 | — |
| 2022-12-23 | -84.30 | $39.56 | — |
| 2022-12-22 | -91.88 | $39.35 | 13 |
| 2022-12-21 | -72.81 | $39.89 | 59 |
| 2022-12-20 | -95.32 | $39.25 | — |
| 2022-12-19 | -100.00 | $39.12 | — |
| 2022-12-16 | -100.00 | $39.65 | — |
| 2022-12-15 | -100.00 | $39.95 | 78 |
| 2022-12-14 | -47.05 | $41.07 | 26 |
| 2022-12-13 | -31.28 | $41.37 | 200 |
| 2022-12-12 | -54.59 | $40.93 | 100 |
| 2022-12-09 | -85.86 | $40.33 | 12 |
| 2022-12-08 | -76.19 | $40.51 | 70 |
| 2022-12-07 | -50.53 | $40.23 | — |
| 2022-12-06 | -49.68 | $40.25 | 110 |
| 2022-12-05 | -32.43 | $40.85 | 1 |
| 2022-12-02 | -10.78 | $41.59 | 59 |
| 2022-12-01 | -7.30 | $41.68 | 64 |
| 2022-11-30 | 0.00 | $41.97 | 101 |
| 2022-11-29 | -24.04 | $40.60 | 1 |
| 2022-11-28 | -20.98 | $40.70 | 72 |
| 2022-11-25 | -1.61 | $41.33 | — |
| 2022-11-23 | 0.00 | $41.39 | 46 |
| 2022-11-22 | -6.87 | $41.14 | 14 |
| 2022-11-21 | -22.36 | $40.63 | 101 |
| 2022-11-18 | -20.60 | $40.69 | — |
| 2022-11-17 | -26.10 | $40.51 | 1 |
| 2022-11-16 | -16.02 | $40.84 | 1 |
| 2022-11-15 | -7.59 | $41.11 | 9 |
| 2022-11-14 | -14.83 | $40.88 | 3500 |
| 2022-11-11 | -3.44 | $41.25 | 2002 |
| 2022-11-10 | 0.00 | $40.86 | 5708 |
| 2022-11-09 | -59.45 | $38.52 | — |
| 2022-11-08 | -33.05 | $39.32 | 200 |
| 2022-11-07 | -45.11 | $38.95 | — |
| 2022-11-04 | -55.84 | $38.63 | 574 |
| 2022-11-03 | -73.31 | $38.10 | — |
| 2022-11-02 | -53.16 | $38.71 | — |
| 2022-11-01 | -19.67 | $39.72 | — |
| 2022-10-31 | -9.31 | $40.03 | — |
| 2022-10-28 | 0.00 | $40.31 | — |
| 2022-10-27 | -21.45 | $39.54 | 30 |
| 2022-10-26 | -12.15 | $39.80 | 15 |
| 2022-10-25 | 0.00 | $40.15 | 14 |
| 2022-10-24 | -10.88 | $39.54 | — |
| 2022-10-21 | -28.73 | $39.09 | — |
| 2022-10-20 | -65.51 | $38.17 | — |
| 2022-10-19 | -54.52 | $38.44 | 201 |
| 2022-10-18 | -41.80 | $38.80 | 200 |
| 2022-10-17 | -65.68 | $38.41 | — |
| 2022-10-14 | -100.00 | $37.30 | — |
| 2022-10-13 | -73.46 | $38.42 | — |
| 2022-10-12 | -100.00 | $37.46 | — |
| 2022-10-11 | -98.70 | $37.68 | — |
| 2022-10-10 | -90.30 | $38.02 | — |
| 2022-10-07 | -89.69 | $38.21 | 4 |
| 2022-10-06 | -70.52 | $39.29 | — |
| 2022-10-05 | -63.92 | $39.67 | 4 |
| 2022-10-04 | -61.38 | $39.81 | — |
| 2022-10-03 | -82.39 | $38.62 | 2 |
| 2022-09-30 | -100.00 | $37.63 | — |
| 2022-09-29 | -100.00 | $38.38 | — |
| 2022-09-28 | -83.60 | $39.26 | — |
| 2022-09-27 | -100.00 | $38.47 | — |
| 2022-09-26 | -100.00 | $38.62 | — |
| 2022-09-23 | -100.00 | $38.88 | — |
| 2022-09-22 | -100.00 | $39.57 | 1 |
| 2022-09-21 | -100.00 | $39.88 | 109 |
| 2022-09-20 | -96.29 | $40.55 | 2 |
| 2022-09-19 | -81.94 | $41.07 | 97 |
| 2022-09-16 | -100.00 | $40.41 | — |
| 2022-09-15 | -96.82 | $41.18 | — |
| 2022-09-14 | -83.30 | $41.72 | — |
| 2022-09-13 | -86.44 | $41.64 | 1 |
| 2022-09-12 | -48.29 | $43.28 | 22 |
| 2022-09-09 | -57.23 | $42.90 | 1 |
| 2022-09-08 | -73.07 | $42.21 | 476 |
| 2022-09-07 | -78.91 | $41.96 | — |
| 2022-09-06 | -100.00 | $41.05 | — |
| 2022-09-02 | -100.00 | $41.15 | — |
| 2022-09-01 | -98.88 | $41.56 | — |
| 2022-08-31 | -100.00 | $41.52 | — |
| 2022-08-30 | -100.00 | $41.76 | — |
| 2022-08-29 | -100.00 | $42.26 | 6 |
| 2022-08-26 | -100.00 | $42.65 | 94 |
| 2022-08-25 | -58.49 | $44.07 | — |
| 2022-08-24 | -76.35 | $43.48 | 116 |
| 2022-08-23 | -62.99 | $43.36 | — |
| 2022-08-22 | -42.64 | $43.52 | 2 |
| 2022-08-19 | -20.96 | $44.46 | 1 |
| 2022-08-18 | -8.13 | $45.02 | — |
| 2022-08-17 | -7.68 | $45.03 | — |
| 2022-08-16 | 0.00 | $45.37 | 1702 |
| 2022-08-15 | 0.00 | $45.33 | 2 |
| 2022-08-12 | 0.00 | $45.14 | 1906 |
| 2022-08-11 | -0.68 | $44.37 | — |
| 2022-08-10 | 0.00 | $44.39 | 100 |
| 2022-08-09 | -9.49 | $43.41 | — |
| 2022-08-08 | -2.90 | $43.68 | — |
| 2022-08-05 | -1.54 | $43.74 | — |
| 2022-08-04 | -1.29 | $43.75 | 100 |
| 2022-08-03 | 0.00 | $43.80 | 162 |
| 2022-08-02 | -14.34 | $43.14 | — |
| 2022-08-01 | -8.81 | $43.37 | 100 |
| 2022-07-29 | -3.74 | $43.57 | 102 |
| 2022-07-28 | 0.00 | $42.89 | — |
| 2022-07-27 | 0.00 | $42.24 | 200 |
| 2022-07-26 | -38.09 | $41.04 | — |
| 2022-07-25 | -17.20 | $41.54 | 1 |
| 2022-07-22 | -17.90 | $41.52 | 200 |
| 2022-07-21 | 0.00 | $41.95 | 100 |
| 2022-07-20 | 0.00 | $41.46 | — |
| 2022-07-19 | 0.00 | $41.14 | 100 |
| 2022-07-18 | -39.64 | $40.00 | 150 |
| 2022-07-15 | -22.23 | $40.36 | 150 |
| 2022-07-14 | -43.74 | $39.70 | 79 |
| 2022-07-13 | -41.33 | $39.77 | 50 |
| 2022-07-12 | -36.78 | $39.91 | 50 |
| 2022-07-11 | -23.67 | $40.32 | — |
| 2022-07-08 | -21.52 | $40.85 | 415 |
| 2022-07-07 | -38.82 | $40.85 | 100 |
| 2022-07-06 | -54.79 | $40.30 | 40 |
| 2022-07-05 | -58.07 | $40.13 | 50 |
| 2022-07-01 | -59.88 | $40.03 | 152 |
| 2022-06-30 | -70.09 | $39.56 | 1 |
| 2022-06-29 | -62.32 | $39.98 | 1 |
| 2022-06-28 | -64.09 | $39.88 | — |
| 2022-06-27 | -46.75 | $40.81 | 101 |
| 2022-06-24 | -42.30 | $41.05 | — |
| 2022-06-23 | -65.94 | $39.78 | — |
| 2022-06-22 | -74.41 | $39.33 | 3 |
| 2022-06-21 | -77.23 | $39.17 | 600 |
| 2022-06-17 | -91.79 | $38.39 | — |
| 2022-06-16 | -98.96 | $38.01 | 882 |
| 2022-06-15 | -86.58 | $39.33 | 160 |
| 2022-06-14 | -100.00 | $38.71 | — |
| 2022-06-13 | -100.00 | $38.89 | 883 |
| 2022-06-10 | -77.91 | $40.47 | 24 |
| 2022-06-09 | -45.91 | $41.64 | — |
| 2022-06-08 | -17.42 | $42.69 | 1 |
| 2022-06-07 | -4.98 | $43.14 | 202 |
| 2022-06-06 | -14.19 | $42.81 | 100 |
| 2022-06-03 | -18.60 | $42.64 | 2276 |
| 2022-06-02 | 0.00 | $43.33 | 300 |
| 2022-06-01 | -36.22 | $42.41 | 301 |
| 2022-05-31 | -30.18 | $42.67 | 1201 |
| 2022-05-27 | -25.95 | $42.85 | 550 |
| 2022-05-26 | -48.62 | $41.87 | 300 |
| 2022-05-25 | -69.43 | $41.02 | 200 |
| 2022-05-24 | -76.41 | $40.71 | 100 |
| 2022-05-23 | -70.16 | $40.99 | 261 |
| 2022-05-20 | -86.49 | $40.26 | 696 |
| 2022-05-19 | -95.65 | $40.15 | — |
| 2022-05-18 | -94.32 | $40.27 | 80 |
| 2022-05-17 | -69.26 | $41.82 | 260 |
| 2022-05-16 | -85.65 | $40.84 | 350 |
| 2022-05-13 | -82.18 | $41.05 | 250 |
| 2022-05-12 | -100.00 | $39.97 | 47 |
| 2022-05-11 | -100.00 | $40.11 | 820 |
| 2022-05-10 | -99.20 | $40.86 | 682 |
| 2022-05-09 | -100.00 | $40.82 | 503 |
| 2022-05-06 | -98.97 | $42.09 | — |
| 2022-05-05 | -91.66 | $42.40 | — |
| 2022-05-04 | -54.95 | $43.97 | 218 |
| 2022-05-03 | -86.88 | $42.66 | — |
| 2022-05-02 | -90.70 | $42.53 | 150 |
| 2022-04-29 | -100.00 | $42.45 | 100 |
| 2022-04-28 | -72.00 | $44.12 | — |
| 2022-04-27 | -96.51 | $43.06 | 100 |
| 2022-04-26 | -100.00 | $42.91 | 50 |
| 2022-04-25 | -100.00 | $43.88 | — |
| 2022-04-22 | -100.00 | $43.88 | — |
| 2022-04-21 | -85.71 | $45.26 | 100 |
| 2022-04-20 | -59.96 | $45.99 | — |
| 2022-04-19 | -67.08 | $45.79 | 100 |
| 2022-04-18 | -100.00 | $44.86 | — |
| 2022-04-14 | -98.43 | $45.00 | — |
| 2022-04-13 | -80.40 | $45.49 | 298 |
| 2022-04-12 | -99.81 | $45.05 | 2 |
| 2022-04-11 | -69.89 | $45.19 | 98 |
| 2022-04-08 | -36.25 | $45.99 | — |
| 2022-04-07 | -29.10 | $46.32 | — |
| 2022-04-06 | -32.65 | $46.16 | — |
| 2022-04-05 | -21.58 | $46.68 | 144 |
| 2022-04-04 | -9.66 | $47.23 | — |
| 2022-04-01 | -16.30 | $46.92 | — |
| 2022-03-31 | -17.52 | $46.87 | — |
| 2022-03-30 | -8.36 | $47.29 | 45 |
| 2022-03-29 | 0.00 | $47.69 | 2 |
| 2022-03-28 | 0.00 | $46.92 | — |
| 2022-03-25 | 0.00 | $46.56 | — |
| 2022-03-24 | -1.63 | $46.36 | 100 |
| 2022-03-23 | -17.44 | $45.82 | — |
| 2022-03-22 | 0.00 | $46.42 | — |
| 2022-03-21 | -7.77 | $45.82 | — |
| 2022-03-18 | 0.00 | $46.05 | 1 |
| 2022-03-17 | -7.67 | $45.46 | — |
| 2022-03-16 | -47.93 | $45.04 | — |
| 2022-03-15 | -71.54 | $44.12 | — |
| 2022-03-14 | -100.00 | $43.00 | 800 |
| 2022-03-11 | -90.03 | $43.50 | — |
| 2022-03-10 | -75.85 | $44.15 | 2 |
| 2022-03-09 | -77.56 | $44.29 | 800 |
| 2022-03-08 | -100.00 | $43.12 | 164 |
| 2022-03-07 | -100.00 | $43.58 | 4000 |
| 2022-03-04 | -77.29 | $44.95 | 2 |
| 2022-03-03 | -69.60 | $45.28 | — |
| 2022-03-02 | -60.87 | $45.66 | 4000 |
| 2022-03-01 | -80.99 | $44.79 | — |
| 2022-02-28 | -63.07 | $45.57 | — |
| 2022-02-25 | -60.79 | $45.67 | — |
| 2022-02-24 | -79.42 | $44.86 | — |
| 2022-02-23 | -100.00 | $43.97 | — |
| 2022-02-22 | -100.00 | $44.83 | — |
| 2022-02-18 | -81.31 | $45.19 | — |
| 2022-02-17 | -71.63 | $45.56 | — |
| 2022-02-16 | -36.23 | $46.91 | — |
| 2022-02-15 | -38.78 | $46.82 | — |
| 2022-02-14 | -58.52 | $46.18 | — |
| 2022-02-11 | -59.35 | $46.40 | — |
| 2022-02-10 | -43.17 | $47.36 | — |
| 2022-02-09 | -32.90 | $48.30 | — |
| 2022-02-08 | -45.49 | $47.58 | — |
| 2022-02-07 | -55.61 | $47.01 | — |
| 2022-02-04 | -48.38 | $47.42 | — |
| 2022-02-03 | -55.54 | $47.01 | — |
| 2022-02-02 | -34.98 | $48.23 | — |
| 2022-02-01 | -50.97 | $47.78 | — |
| 2022-01-31 | -54.91 | $47.52 | 2 |
| 2022-01-28 | -71.37 | $46.41 | — |
| 2022-01-27 | -87.91 | $45.30 | — |
| 2022-01-26 | -88.13 | $45.31 | 1 |
| 2022-01-25 | -84.43 | $45.56 | 266 |
| 2022-01-24 | -73.77 | $46.31 | 201 |
| 2022-01-21 | -100.00 | $46.17 | 401 |
| 2022-01-20 | -100.00 | $46.85 | 398 |
| 2022-01-19 | -100.00 | $47.45 | 3 |
| 2022-01-18 | -100.00 | $47.89 | 101 |
| 2022-01-14 | -90.98 | $49.21 | 600 |
| 2022-01-13 | -85.50 | $49.34 | 1600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.81
2025-06-11
Close Price
$46.51
Average Directional Index - Detailed Analysis
Minimum
4.41
Average
16.97
Maximum
44.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 33.81 | $46.51 | — |
| 2023-12-01 | 33.45 | $46.51 | — |
| 2023-11-30 | 32.54 | $46.27 | — |
| 2023-11-29 | 31.73 | $46.04 | — |
| 2023-11-28 | 31.02 | $46.03 | — |
| 2023-11-27 | 30.27 | $46.16 | — |
| 2023-11-24 | 29.29 | $46.20 | — |
| 2023-11-22 | 28.17 | $46.20 | 1 |
| 2023-11-21 | 26.99 | $45.97 | — |
| 2023-11-20 | 25.87 | $45.96 | — |
| 2023-11-17 | 24.69 | $45.63 | 1 |
| 2023-11-16 | 23.62 | $45.64 | 1 |
| 2023-11-15 | 22.48 | $45.59 | 1 |
| 2023-11-14 | 21.31 | $45.49 | — |
| 2023-11-13 | 20.12 | $44.87 | — |
| 2023-11-10 | 19.18 | $44.75 | — |
| 2023-11-09 | 18.27 | $44.06 | — |
| 2023-11-08 | 17.72 | $44.40 | — |
| 2023-11-07 | 16.72 | $44.20 | — |
| 2023-11-06 | 15.79 | $43.86 | — |
| 2023-11-03 | 15.02 | $43.80 | 100 |
| 2023-11-02 | 14.25 | $43.38 | — |
| 2023-11-01 | 13.71 | $42.84 | 2 |
| 2023-10-31 | 13.53 | $42.30 | — |
| 2023-10-30 | 13.81 | $42.00 | — |
| 2023-10-27 | 14.37 | $41.41 | — |
| 2023-10-26 | 14.67 | $41.61 | — |
| 2023-10-25 | 15.17 | $42.15 | 800 |
| 2023-05-23 | 15.65 | $42.37 | — |
| 2023-05-22 | 15.89 | $42.94 | — |
| 2023-05-19 | 15.37 | $43.00 | 12 |
| 2023-05-18 | 14.73 | $43.11 | — |
| 2023-05-17 | 13.89 | $42.67 | — |
| 2023-05-16 | 13.38 | $42.29 | — |
| 2023-05-15 | 13.20 | $42.42 | — |
| 2023-05-12 | 12.83 | $42.36 | — |
| 2023-05-11 | 12.49 | $42.41 | — |
| 2023-05-10 | 12.07 | $42.38 | — |
| 2023-05-09 | 11.65 | $42.03 | — |
| 2023-05-08 | 11.52 | $42.10 | — |
| 2023-05-05 | 11.30 | $42.02 | — |
| 2023-05-04 | 11.13 | $41.35 | — |
| 2023-05-03 | 11.58 | $41.60 | — |
| 2023-05-02 | 11.78 | $41.78 | — |
| 2023-05-01 | 11.78 | $42.08 | — |
| 2023-04-28 | 11.40 | $42.01 | — |
| 2023-04-27 | 11.07 | $41.75 | — |
| 2023-04-26 | 10.95 | $41.03 | — |
| 2023-04-25 | 11.51 | $41.15 | — |
| 2023-04-24 | 11.99 | $41.80 | — |
| 2023-04-21 | 11.67 | $41.76 | — |
| 2023-04-20 | 11.38 | $41.74 | — |
| 2023-04-19 | 11.10 | $41.85 | — |
| 2023-04-18 | 10.65 | $41.77 | — |
| 2023-04-17 | 10.25 | $41.74 | — |
| 2023-04-14 | 9.85 | $41.60 | — |
| 2023-04-13 | 9.55 | $41.66 | — |
| 2023-04-12 | 9.17 | $41.10 | — |
| 2023-04-11 | 9.23 | $41.19 | — |
| 2023-04-10 | 9.20 | $41.19 | — |
| 2023-04-06 | 9.17 | $41.22 | 1 |
| 2023-04-05 | 9.11 | $41.05 | — |
| 2023-04-04 | 9.17 | $41.22 | — |
| 2023-04-03 | 9.09 | $41.47 | — |
| 2023-03-31 | 8.78 | $41.44 | — |
| 2023-03-30 | 8.46 | $40.96 | 1 |
| 2023-03-29 | 8.47 | $40.71 | 200 |
| 2023-03-28 | 8.65 | $40.14 | — |
| 2023-03-27 | 8.93 | $40.24 | 4 |
| 2023-03-24 | 9.31 | $40.23 | — |
| 2023-03-23 | 9.70 | $40.14 | — |
| 2023-03-22 | 10.04 | $39.94 | — |
| 2023-03-21 | 10.25 | $40.42 | — |
| 2023-03-20 | 10.78 | $39.86 | — |
| 2023-03-17 | 10.95 | $39.55 | — |
| 2023-03-16 | 10.88 | $39.94 | 205 |
| 2023-03-15 | 10.98 | $39.22 | — |
| 2023-03-14 | 10.50 | $39.57 | — |
| 2023-03-13 | 10.21 | $38.94 | 601 |
| 2023-03-10 | 9.49 | $39.14 | 61 |
| 2023-03-09 | 8.84 | $39.85 | — |
| 2023-03-08 | 8.59 | $40.56 | 1 |
| 2023-03-07 | 8.81 | $40.53 | — |
| 2023-03-06 | 9.02 | $41.12 | — |
| 2023-03-03 | 9.31 | $41.08 | 1 |
| 2023-03-02 | 9.63 | $40.43 | — |
| 2023-03-01 | 9.80 | $40.12 | 1 |
| 2023-02-28 | 9.72 | $40.37 | — |
| 2023-02-27 | 9.81 | $40.46 | — |
| 2023-02-24 | 9.97 | $40.28 | 1 |
| 2023-02-23 | 9.99 | $40.69 | 1 |
| 2023-02-22 | 10.29 | $40.49 | 1 |
| 2023-02-21 | 10.45 | $40.46 | 100 |
| 2023-02-17 | 10.60 | $41.26 | — |
| 2023-02-16 | 11.01 | $41.52 | — |
| 2023-02-15 | 11.25 | $42.04 | 1 |
| 2023-02-14 | 11.10 | $41.84 | — |
| 2023-02-13 | 11.07 | $41.81 | — |
| 2023-02-10 | 11.06 | $41.45 | — |
| 2023-02-09 | 11.26 | $41.29 | 1 |
| 2023-02-08 | 11.56 | $41.73 | — |
| 2023-02-07 | 11.57 | $42.34 | 10 |
| 2023-02-06 | 11.15 | $41.86 | — |
| 2023-02-03 | 10.96 | $42.23 | — |
| 2023-02-02 | 10.48 | $42.73 | — |
| 2023-02-01 | 9.58 | $41.96 | — |
| 2023-01-31 | 9.01 | $41.48 | — |
| 2023-01-30 | 8.69 | $40.88 | — |
| 2023-01-27 | 8.71 | $41.29 | — |
| 2023-01-26 | 8.41 | $41.16 | — |
| 2023-01-25 | 8.18 | $40.78 | — |
| 2023-01-24 | 8.16 | $40.96 | — |
| 2023-01-23 | 8.01 | $41.03 | — |
| 2023-01-20 | 7.80 | $40.57 | — |
| 2023-01-19 | 7.85 | $39.86 | — |
| 2023-01-18 | 8.18 | $40.20 | 10 |
| 2023-01-17 | 8.46 | $40.82 | 100 |
| 2023-01-13 | 8.33 | $41.08 | 50 |
| 2023-01-12 | 7.99 | $40.85 | — |
| 2023-01-11 | 7.76 | $40.74 | 101 |
| 2023-01-10 | 7.59 | $40.16 | — |
| 2023-01-09 | 7.74 | $39.94 | — |
| 2023-01-06 | 8.02 | $39.92 | 815 |
| 2023-01-05 | 8.33 | $38.90 | 2 |
| 2023-01-04 | 8.25 | $39.45 | — |
| 2023-01-03 | 8.47 | $39.15 | — |
| 2022-12-30 | 8.51 | $39.10 | — |
| 2022-12-29 | 8.52 | $39.30 | — |
| 2022-12-28 | 8.64 | $38.59 | 59 |
| 2022-12-27 | 8.31 | $39.46 | — |
| 2022-12-23 | 8.43 | $39.56 | — |
| 2022-12-22 | 8.62 | $39.35 | 13 |
| 2022-12-21 | 8.68 | $39.89 | 59 |
| 2022-12-20 | 9.05 | $39.25 | — |
| 2022-12-19 | 9.04 | $39.12 | — |
| 2022-12-16 | 8.94 | $39.65 | — |
| 2022-12-15 | 9.11 | $39.95 | 78 |
| 2022-12-14 | 9.46 | $41.07 | 26 |
| 2022-12-13 | 9.40 | $41.37 | 200 |
| 2022-12-12 | 9.31 | $40.93 | 100 |
| 2022-12-09 | 9.46 | $40.33 | 12 |
| 2022-12-08 | 9.95 | $40.51 | 70 |
| 2022-12-07 | 10.36 | $40.23 | — |
| 2022-12-06 | 10.85 | $40.25 | 110 |
| 2022-12-05 | 11.38 | $40.85 | 1 |
| 2022-12-02 | 11.58 | $41.59 | 59 |
| 2022-12-01 | 11.33 | $41.68 | 64 |
| 2022-11-30 | 11.01 | $41.97 | 101 |
| 2022-11-29 | 10.67 | $40.60 | 1 |
| 2022-11-28 | 10.96 | $40.70 | 72 |
| 2022-11-25 | 11.22 | $41.33 | — |
| 2022-11-23 | 11.10 | $41.39 | 46 |
| 2022-11-22 | 10.95 | $41.14 | 14 |
| 2022-11-21 | 10.90 | $40.63 | 101 |
| 2022-11-18 | 11.08 | $40.69 | — |
| 2022-11-17 | 11.25 | $40.51 | 1 |
| 2022-11-16 | 11.50 | $40.84 | 1 |
| 2022-11-15 | 11.59 | $41.11 | 9 |
| 2022-11-14 | 11.56 | $40.88 | 3500 |
| 2022-11-11 | 11.52 | $41.25 | 2002 |
| 2022-11-10 | 11.30 | $40.86 | 5708 |
| 2022-11-09 | 11.25 | $38.52 | — |
| 2022-11-08 | 11.48 | $39.32 | 200 |
| 2022-11-07 | 12.07 | $38.95 | — |
| 2022-11-04 | 12.43 | $38.63 | 574 |
| 2022-11-03 | 12.65 | $38.10 | — |
| 2022-11-02 | 12.59 | $38.71 | — |
| 2022-11-01 | 12.78 | $39.72 | — |
| 2022-10-31 | 13.45 | $40.03 | — |
| 2022-10-28 | 13.99 | $40.31 | — |
| 2022-10-27 | 14.43 | $39.54 | 30 |
| 2022-10-26 | 15.13 | $39.80 | 15 |
| 2022-10-25 | 15.86 | $40.15 | 14 |
| 2022-10-24 | 16.46 | $39.54 | — |
| 2022-10-21 | 17.28 | $39.09 | — |
| 2022-10-20 | 17.93 | $38.17 | — |
| 2022-10-19 | 18.14 | $38.44 | 201 |
| 2022-10-18 | 18.47 | $38.80 | 200 |
| 2022-10-17 | 18.97 | $38.41 | — |
| 2022-10-14 | 19.30 | $37.30 | — |
| 2022-10-13 | 19.06 | $38.42 | — |
| 2022-10-12 | 19.22 | $37.46 | — |
| 2022-10-11 | 18.82 | $37.68 | — |
| 2022-10-10 | 18.48 | $38.02 | — |
| 2022-10-07 | 18.24 | $38.21 | 4 |
| 2022-10-06 | 18.06 | $39.29 | — |
| 2022-10-05 | 18.30 | $39.67 | 4 |
| 2022-10-04 | 18.72 | $39.81 | — |
| 2022-10-03 | 19.21 | $38.62 | 2 |
| 2022-09-30 | 19.08 | $37.63 | — |
| 2022-09-29 | 18.30 | $38.38 | — |
| 2022-09-28 | 17.75 | $39.26 | — |
| 2022-09-27 | 17.52 | $38.47 | — |
| 2022-09-26 | 16.73 | $38.62 | — |
| 2022-09-23 | 15.94 | $38.88 | — |
| 2022-09-22 | 15.22 | $39.57 | 1 |
| 2022-09-21 | 14.72 | $39.88 | 109 |
| 2022-09-20 | 14.32 | $40.55 | 2 |
| 2022-09-19 | 14.19 | $41.07 | 97 |
| 2022-09-16 | 14.29 | $40.41 | — |
| 2022-09-15 | 13.98 | $41.18 | — |
| 2022-09-14 | 14.01 | $41.72 | — |
| 2022-09-13 | 14.31 | $41.64 | 1 |
| 2022-09-12 | 14.58 | $43.28 | 22 |
| 2022-09-09 | 14.88 | $42.90 | 1 |
| 2022-09-08 | 15.42 | $42.21 | 476 |
| 2022-09-07 | 16.05 | $41.96 | — |
| 2022-09-06 | 16.55 | $41.05 | — |
| 2022-09-02 | 16.42 | $41.15 | — |
| 2022-09-01 | 16.34 | $41.56 | — |
| 2022-08-31 | 16.47 | $41.52 | — |
| 2022-08-30 | 16.57 | $41.76 | — |
| 2022-08-29 | 16.80 | $42.26 | 6 |
| 2022-08-26 | 17.32 | $42.65 | 94 |
| 2022-08-25 | 18.08 | $44.07 | — |
| 2022-08-24 | 18.25 | $43.48 | 116 |
| 2022-08-23 | 18.78 | $43.36 | — |
| 2022-08-22 | 19.41 | $43.52 | 2 |
| 2022-08-19 | 19.96 | $44.46 | 1 |
| 2022-08-18 | 19.83 | $45.02 | — |
| 2022-08-17 | 19.21 | $45.03 | — |
| 2022-08-16 | 18.55 | $45.37 | 1702 |
| 2022-08-15 | 17.77 | $45.33 | 2 |
| 2022-08-12 | 16.78 | $45.14 | 1906 |
| 2022-08-11 | 15.82 | $44.37 | — |
| 2022-08-10 | 15.12 | $44.39 | 100 |
| 2022-08-09 | 14.38 | $43.41 | — |
| 2022-08-08 | 14.05 | $43.68 | — |
| 2022-08-05 | 13.50 | $43.74 | — |
| 2022-08-04 | 12.87 | $43.75 | 100 |
| 2022-08-03 | 12.21 | $43.80 | 162 |
| 2022-08-02 | 11.48 | $43.14 | — |
| 2022-08-01 | 10.97 | $43.37 | 100 |
| 2022-07-29 | 10.31 | $43.57 | 102 |
| 2022-07-28 | 9.47 | $42.89 | — |
| 2022-07-27 | 8.92 | $42.24 | 200 |
| 2022-07-26 | 8.61 | $41.04 | — |
| 2022-07-25 | 8.90 | $41.54 | 1 |
| 2022-07-22 | 8.89 | $41.52 | 200 |
| 2022-07-21 | 8.89 | $41.95 | 100 |
| 2022-07-20 | 8.62 | $41.46 | — |
| 2022-07-19 | 8.57 | $41.14 | 100 |
| 2022-07-18 | 8.68 | $40.00 | 150 |
| 2022-07-15 | 8.86 | $40.36 | 150 |
| 2022-07-14 | 9.25 | $39.70 | 79 |
| 2022-07-13 | 9.26 | $39.77 | 50 |
| 2022-07-12 | 9.31 | $39.91 | 50 |
| 2022-07-11 | 9.43 | $40.32 | — |
| 2022-07-08 | 9.76 | $40.85 | 415 |
| 2022-07-07 | 10.21 | $40.85 | 100 |
| 2022-07-06 | 10.64 | $40.30 | 40 |
| 2022-07-05 | 11.04 | $40.13 | 50 |
| 2022-07-01 | 11.36 | $40.03 | 152 |
| 2022-06-30 | 11.66 | $39.56 | 1 |
| 2022-06-29 | 11.74 | $39.98 | 1 |
| 2022-06-28 | 12.00 | $39.88 | — |
| 2022-06-27 | 12.23 | $40.81 | 101 |
| 2022-06-24 | 12.85 | $41.05 | — |
| 2022-06-23 | 13.44 | $39.78 | — |
| 2022-06-22 | 13.66 | $39.33 | 3 |
| 2022-06-21 | 13.66 | $39.17 | 600 |
| 2022-06-17 | 13.59 | $38.39 | — |
| 2022-06-16 | 13.11 | $38.01 | 882 |
| 2022-06-15 | 12.42 | $39.33 | 160 |
| 2022-06-14 | 12.15 | $38.71 | — |
| 2022-06-13 | 11.54 | $38.89 | 883 |
| 2022-06-10 | 10.95 | $40.47 | 24 |
| 2022-06-09 | 10.93 | $41.64 | — |
| 2022-06-08 | 11.43 | $42.69 | 1 |
| 2022-06-07 | 11.55 | $43.14 | 202 |
| 2022-06-06 | 11.66 | $42.81 | 100 |
| 2022-06-03 | 11.94 | $42.64 | 2276 |
| 2022-06-02 | 12.24 | $43.33 | 300 |
| 2022-06-01 | 12.55 | $42.41 | 301 |
| 2022-05-31 | 13.14 | $42.67 | 1201 |
| 2022-05-27 | 13.70 | $42.85 | 550 |
| 2022-05-26 | 14.28 | $41.87 | 300 |
| 2022-05-25 | 14.74 | $41.02 | 200 |
| 2022-05-24 | 14.81 | $40.71 | 100 |
| 2022-05-23 | 14.72 | $40.99 | 261 |
| 2022-05-20 | 14.97 | $40.26 | 696 |
| 2022-05-19 | 14.86 | $40.15 | — |
| 2022-05-18 | 14.94 | $40.27 | 80 |
| 2022-05-17 | 15.06 | $41.82 | 260 |
| 2022-05-16 | 15.73 | $40.84 | 350 |
| 2022-05-13 | 16.02 | $41.05 | 250 |
| 2022-05-12 | 16.32 | $39.97 | 47 |
| 2022-05-11 | 16.07 | $40.11 | 820 |
| 2022-05-10 | 15.86 | $40.86 | 682 |
| 2022-05-09 | 15.91 | $40.82 | 503 |
| 2022-05-06 | 15.93 | $42.09 | — |
| 2022-05-05 | 16.44 | $42.40 | — |
| 2022-05-04 | 17.11 | $43.97 | 218 |
| 2022-05-03 | 17.85 | $42.66 | — |
| 2022-05-02 | 18.01 | $42.53 | 150 |
| 2022-04-29 | 18.11 | $42.45 | 100 |
| 2022-04-28 | 18.36 | $44.12 | — |
| 2022-04-27 | 19.32 | $43.06 | 100 |
| 2022-04-26 | 19.95 | $42.91 | 50 |
| 2022-04-25 | 20.39 | $43.88 | — |
| 2022-04-22 | 21.28 | $43.88 | — |
| 2022-04-21 | 22.22 | $45.26 | 100 |
| 2022-04-20 | 22.89 | $45.99 | — |
| 2022-04-19 | 23.19 | $45.79 | 100 |
| 2022-04-18 | 23.60 | $44.86 | — |
| 2022-04-14 | 24.43 | $45.00 | — |
| 2022-04-13 | 25.22 | $45.49 | 298 |
| 2022-04-12 | 26.06 | $45.05 | 2 |
| 2022-04-11 | 27.13 | $45.19 | 98 |
| 2022-04-08 | 28.19 | $45.99 | — |
| 2022-04-07 | 28.91 | $46.32 | — |
| 2022-04-06 | 29.50 | $46.16 | — |
| 2022-04-05 | 30.18 | $46.68 | 144 |
| 2022-04-04 | 30.63 | $47.23 | — |
| 2022-04-01 | 30.82 | $46.92 | — |
| 2022-03-31 | 31.12 | $46.87 | — |
| 2022-03-30 | 31.45 | $47.29 | 45 |
| 2022-03-29 | 31.59 | $47.69 | 2 |
| 2022-03-28 | 31.54 | $46.92 | — |
| 2022-03-25 | 31.69 | $46.56 | — |
| 2022-03-24 | 31.94 | $46.36 | 100 |
| 2022-03-23 | 32.26 | $45.82 | — |
| 2022-03-22 | 32.73 | $46.42 | — |
| 2022-03-21 | 32.98 | $45.82 | — |
| 2022-03-18 | 33.38 | $46.05 | 1 |
| 2022-03-17 | 33.71 | $45.46 | — |
| 2022-03-16 | 34.20 | $45.04 | — |
| 2022-03-15 | 34.81 | $44.12 | — |
| 2022-03-14 | 35.67 | $43.00 | 800 |
| 2022-03-11 | 36.77 | $43.50 | — |
| 2022-03-10 | 37.75 | $44.15 | 2 |
| 2022-03-09 | 38.55 | $44.29 | 800 |
| 2022-03-08 | 39.37 | $43.12 | 164 |
| 2022-03-07 | 40.40 | $43.58 | 4000 |
| 2022-03-04 | 41.33 | $44.95 | 2 |
| 2022-03-03 | 41.84 | $45.28 | — |
| 2022-03-02 | 42.26 | $45.66 | 4000 |
| 2022-03-01 | 42.56 | $44.79 | — |
| 2022-02-28 | 43.03 | $45.57 | — |
| 2022-02-25 | 43.26 | $45.67 | — |
| 2022-02-24 | 43.46 | $44.86 | — |
| 2022-02-23 | 43.79 | $43.97 | — |
| 2022-02-22 | 44.27 | $44.83 | — |
| 2022-02-18 | 44.51 | $45.19 | — |
| 2022-02-17 | 44.65 | $45.56 | — |
| 2022-02-16 | 44.67 | $46.91 | — |
| 2022-02-15 | 44.28 | $46.82 | — |
| 2022-02-14 | 43.87 | $46.18 | — |
| 2022-02-11 | 43.50 | $46.40 | — |
| 2022-02-10 | 43.05 | $47.36 | — |
| 2022-02-09 | 42.29 | $48.30 | — |
| 2022-02-08 | 41.22 | $47.58 | — |
| 2022-02-07 | 40.14 | $47.01 | — |
| 2022-02-04 | 39.05 | $47.42 | — |
| 2022-02-03 | 37.78 | $47.01 | — |
| 2022-02-02 | 36.47 | $48.23 | — |
| 2022-02-01 | 34.78 | $47.78 | — |
| 2022-01-31 | 33.01 | $47.52 | 2 |
| 2022-01-28 | 31.16 | $46.41 | — |
| 2022-01-27 | 29.27 | $45.30 | — |
| 2022-01-26 | 27.33 | $45.31 | 1 |
| 2022-01-25 | 25.29 | $45.56 | 266 |
| 2022-01-24 | 23.14 | $46.31 | 201 |
| 2022-01-21 | 20.88 | $46.17 | 401 |
| 2022-01-20 | 18.15 | $46.85 | 398 |
| 2022-01-19 | 15.15 | $47.45 | 3 |
| 2022-01-18 | 11.88 | $47.89 | 101 |
| 2022-01-14 | 8.34 | $49.21 | 600 |
| 2022-01-13 | 4.41 | $49.34 | 1600 |
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