Is Goldman Sachs Defensive Equity ETF (GDEF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs Defensive Equity ETF (GDEF) research center and poll results.
AMEX : GDEF
Goldman Sachs Defensive Equity ETF — Technical Indicators
$48.4898 USD
$0.0 (0.01%)
- Volume
- 2
- Average Volume
- 76
- Market Capitalization
- $7.39M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.80
- Year Low
- $42.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
48.51
2025-06-11
Close Price
$48.49
Vol: 2
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.10
Average
44.85
Maximum
48.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 48.51 | $48.49 | 2 |
| 2024-07-22 | 48.53 | $48.49 | — |
| 2024-07-19 | 48.54 | $48.49 | — |
| 2024-07-18 | 48.55 | $48.49 | — |
| 2024-07-17 | 48.55 | $48.49 | — |
| 2024-07-16 | 48.54 | $48.49 | — |
| 2024-07-15 | 48.54 | $48.49 | — |
| 2024-07-12 | 48.53 | $48.49 | — |
| 2024-07-11 | 48.51 | $48.49 | — |
| 2024-07-10 | 48.49 | $48.49 | — |
| 2024-07-09 | 48.46 | $48.49 | — |
| 2024-07-08 | 48.42 | $48.49 | — |
| 2024-07-05 | 48.39 | $48.49 | — |
| 2024-07-03 | 48.37 | $48.49 | 2 |
| 2024-07-02 | 48.36 | $48.49 | 21 |
| 2024-07-01 | 48.34 | $48.48 | 1 |
| 2024-06-28 | 48.32 | $48.48 | 4 |
| 2024-06-27 | 48.31 | $48.64 | 400 |
| 2024-06-26 | 48.29 | $48.65 | 20 |
| 2024-06-24 | 48.27 | $48.70 | 518 |
| 2024-06-21 | 48.24 | $48.77 | 449 |
| 2024-06-20 | 48.21 | $48.73 | 310 |
| 2024-06-18 | 48.15 | $48.71 | 44 |
| 2024-06-13 | 48.10 | $48.55 | 401 |
| 2024-06-07 | 48.06 | $48.29 | — |
| 2024-06-06 | 48.02 | $48.33 | — |
| 2024-06-05 | 47.97 | $48.35 | 20 |
| 2024-06-04 | 47.91 | $48.09 | 400 |
| 2024-06-03 | 47.86 | $48.00 | — |
| 2024-05-31 | 47.81 | $48.01 | 9 |
| 2024-05-30 | 47.73 | $47.69 | 315 |
| 2024-05-29 | 47.66 | $47.90 | 5 |
| 2024-05-28 | 47.59 | $48.11 | 102 |
| 2024-05-24 | 47.52 | $48.24 | 1 |
| 2024-05-23 | 47.45 | $48.05 | — |
| 2024-05-22 | 47.39 | $48.19 | 8 |
| 2024-05-21 | 47.32 | $48.26 | — |
| 2024-05-20 | 47.25 | $48.21 | 10 |
| 2024-05-17 | 47.18 | $48.21 | — |
| 2024-05-16 | 47.10 | $48.15 | — |
| 2024-05-15 | 47.01 | $48.03 | 13 |
| 2024-05-14 | 46.94 | $47.72 | — |
| 2024-05-13 | 46.88 | $47.62 | — |
| 2024-05-10 | 46.83 | $47.66 | — |
| 2024-05-09 | 46.78 | $47.51 | 1 |
| 2024-05-08 | 46.77 | $47.30 | — |
| 2024-05-07 | 46.76 | $47.29 | 2 |
| 2024-05-06 | 46.76 | $47.11 | — |
| 2024-05-03 | 46.78 | $46.90 | 1 |
| 2024-05-02 | 46.80 | $46.51 | — |
| 2024-05-01 | 46.83 | $46.32 | — |
| 2024-04-30 | 46.88 | $46.39 | 8 |
| 2024-04-29 | 46.93 | $46.73 | 1 |
| 2024-04-26 | 46.98 | $46.80 | 9 |
| 2024-04-25 | 47.02 | $46.86 | 200 |
| 2024-04-24 | 47.06 | $46.86 | — |
| 2024-04-23 | 47.09 | $46.83 | — |
| 2024-04-22 | 47.12 | $46.76 | 50 |
| 2024-04-19 | 47.15 | $46.60 | 10 |
| 2024-04-18 | 47.20 | $46.48 | 53 |
| 2024-04-17 | 47.25 | $46.53 | 20 |
| 2024-04-16 | 47.29 | $46.53 | 100 |
| 2024-04-15 | 47.31 | $46.55 | 300 |
| 2024-04-12 | 47.33 | $46.81 | 402 |
| 2024-04-11 | 47.34 | $47.15 | 3543 |
| 2024-04-10 | 47.34 | $47.13 | 5 |
| 2024-04-09 | 47.34 | $47.43 | 15 |
| 2024-04-08 | 47.31 | $47.38 | 9 |
| 2024-04-05 | 47.28 | $47.38 | — |
| 2024-04-04 | 47.25 | $47.08 | 2 |
| 2024-04-03 | 47.23 | $47.38 | 139 |
| 2024-04-02 | 47.18 | $47.38 | 103 |
| 2024-04-01 | 47.15 | $47.58 | 2 |
| 2024-03-28 | 47.11 | $47.75 | 36 |
| 2024-03-27 | 47.06 | $47.65 | 57 |
| 2024-03-26 | 47.00 | $47.38 | 11 |
| 2024-03-25 | 46.96 | $47.41 | 9 |
| 2024-03-22 | 46.91 | $47.50 | 2 |
| 2024-03-21 | 46.87 | $47.54 | 280 |
| 2024-03-20 | 46.81 | $47.51 | 112 |
| 2024-03-19 | 46.74 | $47.29 | — |
| 2024-03-18 | 46.67 | $47.01 | 2 |
| 2024-03-15 | 46.62 | $46.83 | 35 |
| 2024-03-14 | 46.58 | $47.10 | — |
| 2024-03-13 | 46.53 | $47.10 | 34 |
| 2024-03-12 | 46.46 | $47.12 | 118 |
| 2024-03-11 | 46.41 | $46.78 | — |
| 2024-03-08 | 46.38 | $46.77 | — |
| 2024-03-07 | 46.34 | $46.87 | 20 |
| 2024-03-06 | 46.30 | $46.63 | — |
| 2024-03-05 | 46.26 | $46.45 | 99 |
| 2024-03-04 | 46.21 | $46.79 | 227 |
| 2024-03-01 | 46.17 | $46.75 | 30 |
| 2024-02-29 | 46.11 | $46.64 | 20 |
| 2024-02-28 | 46.03 | $46.55 | — |
| 2024-02-27 | 45.99 | $46.51 | 107 |
| 2024-02-26 | 45.94 | $46.47 | 100 |
| 2024-02-23 | 45.88 | $46.60 | 329 |
| 2024-02-22 | 45.81 | $46.48 | 3 |
| 2024-02-21 | 45.75 | $45.98 | 21 |
| 2024-02-20 | 45.71 | $45.88 | — |
| 2024-02-16 | 45.68 | $46.00 | 1203 |
| 2024-02-15 | 45.63 | $46.16 | — |
| 2024-02-14 | 45.56 | $45.97 | 400 |
| 2024-02-13 | 45.49 | $45.72 | 202 |
| 2024-02-12 | 45.44 | $46.13 | 1044 |
| 2024-02-09 | 45.37 | $46.22 | 1893 |
| 2024-02-08 | 45.29 | $46.08 | — |
| 2024-02-07 | 45.21 | $45.97 | 128 |
| 2024-02-06 | 45.13 | $45.75 | — |
| 2024-02-05 | 45.05 | $45.64 | 42 |
| 2024-02-02 | 44.97 | $45.83 | 13 |
| 2024-02-01 | 44.88 | $45.54 | — |
| 2024-01-31 | 44.80 | $45.18 | 7 |
| 2024-01-30 | 44.74 | $45.59 | — |
| 2024-01-29 | 44.67 | $45.51 | 2 |
| 2024-01-26 | 44.61 | $45.37 | 10 |
| 2024-01-25 | 44.55 | $45.29 | 22 |
| 2024-01-24 | 44.48 | $45.18 | 6 |
| 2024-01-23 | 44.44 | $45.27 | 27 |
| 2024-01-22 | 44.39 | $45.19 | 2 |
| 2024-01-19 | 44.34 | $45.05 | — |
| 2024-01-18 | 44.30 | $44.81 | 784 |
| 2024-01-17 | 44.28 | $44.57 | 725 |
| 2024-01-16 | 44.26 | $44.63 | — |
| 2024-01-12 | 44.24 | $44.69 | — |
| 2024-01-11 | 44.23 | $44.57 | — |
| 2024-01-10 | 44.21 | $44.52 | 2 |
| 2024-01-09 | 44.19 | $44.33 | — |
| 2024-01-08 | 44.17 | $44.32 | — |
| 2024-01-05 | 44.15 | $43.97 | 10 |
| 2024-01-04 | 44.15 | $43.98 | 3 |
| 2024-01-03 | 44.14 | $43.96 | 1 |
| 2024-01-02 | 44.14 | $44.09 | — |
| 2023-12-29 | 44.14 | $44.16 | 5 |
| 2023-12-28 | 44.11 | $44.23 | 1 |
| 2023-12-27 | 44.08 | $44.15 | 1 |
| 2023-12-26 | 44.05 | $44.02 | — |
| 2023-12-22 | 44.03 | $44.33 | — |
| 2023-12-21 | 43.99 | $44.26 | — |
| 2023-12-20 | 43.95 | $44.22 | — |
| 2023-12-19 | 43.92 | $44.25 | — |
| 2023-12-18 | 43.88 | $44.28 | 2 |
| 2023-12-15 | 43.83 | $44.20 | 1 |
| 2023-12-14 | 43.80 | $44.23 | — |
| 2023-12-13 | 43.76 | $44.45 | — |
| 2023-12-12 | 43.71 | $44.26 | — |
| 2023-12-11 | 43.67 | $44.10 | — |
| 2023-12-08 | 43.64 | $44.00 | — |
| 2023-12-07 | 43.62 | $43.95 | — |
| 2023-12-06 | 43.59 | $43.84 | 2 |
| 2023-12-05 | 43.57 | $43.85 | — |
| 2023-12-04 | 43.55 | $43.89 | 5 |
| 2023-12-01 | 43.52 | $44.18 | — |
| 2023-11-30 | 43.47 | $43.52 | 1 |
| 2023-11-29 | 43.43 | $43.56 | — |
| 2023-11-28 | 43.40 | $43.57 | 114 |
| 2023-11-27 | 43.36 | $43.58 | — |
| 2023-11-24 | 43.31 | $43.59 | — |
| 2023-11-22 | 43.27 | $43.57 | 1 |
| 2023-11-21 | 43.25 | $43.51 | — |
| 2023-11-20 | 43.24 | $43.41 | 1 |
| 2023-11-17 | 43.22 | $43.43 | 21 |
| 2023-11-16 | 43.22 | $43.47 | — |
| 2023-11-15 | 43.22 | $43.42 | — |
| 2023-11-14 | 43.24 | $43.47 | — |
| 2023-11-13 | 43.27 | $43.53 | — |
| 2023-11-10 | 43.30 | $43.53 | — |
| 2023-11-09 | 43.31 | $43.44 | — |
| 2023-11-08 | 43.32 | $43.50 | 52 |
| 2023-11-07 | 43.35 | $43.41 | — |
| 2023-11-06 | 43.37 | $43.37 | 36 |
| 2023-11-03 | 43.39 | $43.28 | 295 |
| 2023-11-02 | 43.41 | $43.21 | 1 |
| 2023-11-01 | 43.42 | $42.84 | — |
| 2023-10-31 | 43.45 | $42.90 | 300 |
| 2023-10-30 | 43.46 | $42.71 | — |
| 2023-10-27 | 43.50 | $42.64 | 45 |
| 2023-10-26 | 43.54 | $42.80 | 100 |
| 2023-10-25 | 43.58 | $43.04 | — |
| 2023-10-24 | 43.60 | $43.35 | 1 |
| 2023-10-23 | 43.61 | $43.15 | 5 |
| 2023-10-20 | 43.63 | $43.29 | 5 |
| 2023-10-19 | 43.65 | $43.61 | 23 |
| 2023-10-18 | 43.65 | $43.77 | — |
| 2023-10-17 | 43.65 | $44.03 | — |
| 2023-10-16 | 43.66 | $44.03 | — |
| 2023-10-13 | 43.66 | $43.74 | 300 |
| 2023-10-12 | 43.67 | $43.79 | — |
| 2023-10-11 | 43.70 | $43.99 | — |
| 2023-10-10 | 43.70 | $43.92 | 3 |
| 2023-10-09 | 43.72 | $43.79 | — |
| 2023-10-06 | 43.74 | $43.65 | — |
| 2023-10-05 | 43.77 | $43.36 | 3 |
| 2023-10-04 | 43.81 | $43.44 | — |
| 2023-10-03 | 43.85 | $43.15 | 1 |
| 2023-10-02 | 43.90 | $43.40 | 4 |
| 2023-09-29 | 43.97 | $43.49 | 2 |
| 2023-09-28 | 44.02 | $43.58 | 316 |
| 2023-09-27 | 44.08 | $43.50 | 11 |
| 2023-09-26 | 44.13 | $43.49 | — |
| 2023-09-25 | 44.18 | $43.48 | 2 |
| 2023-09-22 | 44.22 | $43.69 | 300 |
| 2023-09-21 | 44.26 | $43.63 | — |
| 2023-09-20 | 44.29 | $43.92 | — |
| 2023-09-19 | 44.30 | $44.07 | 2 |
| 2023-09-18 | 44.32 | $44.12 | — |
| 2023-09-15 | 44.33 | $43.94 | 105 |
| 2023-09-14 | 44.34 | $44.35 | 40 |
| 2023-09-13 | 44.34 | $44.10 | 45 |
| 2023-09-12 | 44.36 | $44.17 | 1 |
| 2023-09-11 | 44.37 | $44.29 | 3 |
| 2023-09-08 | 44.38 | $44.18 | 1 |
| 2023-09-07 | 44.40 | $44.22 | 10 |
| 2023-09-06 | 44.41 | $44.20 | 729 |
| 2023-09-05 | 44.42 | $44.25 | 808 |
| 2023-09-01 | 44.44 | $44.78 | 408 |
| 2023-08-31 | 44.42 | $44.53 | 1780 |
| 2023-08-30 | 44.43 | $44.63 | 11 |
| 2023-08-29 | 44.44 | $44.54 | 13 |
| 2023-08-28 | 44.47 | $44.43 | — |
| 2023-08-25 | 44.51 | $44.42 | 10 |
| 2023-08-24 | 44.55 | $44.33 | 14 |
| 2023-08-23 | 44.59 | $44.40 | 10 |
| 2023-08-22 | 44.64 | $44.14 | 13 |
| 2023-08-21 | 44.69 | $44.29 | 14 |
| 2023-08-18 | 44.74 | $44.37 | 36 |
| 2023-08-17 | 44.79 | $44.18 | 20 |
| 2023-08-16 | 44.84 | $44.34 | 20 |
| 2023-08-15 | 44.87 | $44.41 | 22 |
| 2023-08-14 | 44.90 | $44.56 | 11 |
| 2023-08-11 | 44.92 | $44.45 | 25 |
| 2023-08-10 | 44.95 | $44.46 | 28 |
| 2023-08-09 | 44.97 | $44.43 | 131 |
| 2023-08-08 | 44.99 | $44.52 | 220 |
| 2023-08-07 | 45.00 | $44.63 | 2312 |
| 2023-08-04 | 45.00 | $44.39 | 2 |
| 2023-08-03 | 45.00 | $44.71 | — |
| 2023-08-02 | 45.00 | $44.83 | 3036 |
| 2023-08-01 | 44.99 | $45.11 | 140 |
| 2023-07-31 | 44.96 | $45.14 | — |
| 2023-07-28 | 44.94 | $45.21 | 200 |
| 2023-07-27 | 44.90 | $45.26 | — |
| 2023-07-26 | 44.86 | $45.34 | 1 |
| 2023-07-25 | 44.82 | $45.22 | — |
| 2023-07-24 | 44.78 | $45.23 | 300 |
| 2023-07-21 | 44.75 | $45.31 | 1 |
| 2023-07-20 | 44.71 | $45.16 | 1 |
| 2023-07-19 | 44.68 | $44.96 | 34 |
| 2023-07-18 | 44.65 | $45.02 | 2 |
| 2023-07-17 | 44.62 | $45.07 | 40 |
| 2023-07-14 | 44.59 | $45.01 | 107 |
| 2023-07-13 | 44.55 | $44.89 | — |
| 2023-07-12 | 44.51 | $44.84 | — |
| 2023-07-11 | 44.48 | $44.75 | — |
| 2023-07-10 | 44.45 | $44.61 | 1 |
| 2023-07-07 | 44.43 | $44.42 | 75 |
| 2023-07-06 | 44.41 | $44.57 | 1 |
| 2023-07-05 | 44.39 | $44.73 | 226 |
| 2023-07-03 | 44.36 | $44.47 | 4 |
| 2023-06-30 | 44.35 | $44.70 | 1 |
| 2023-06-29 | 44.32 | $44.50 | 3 |
| 2023-06-28 | 44.29 | $44.46 | 1 |
| 2023-06-27 | 44.25 | $44.48 | — |
| 2023-06-26 | 44.22 | $44.50 | 1 |
| 2023-06-23 | 44.18 | $44.54 | — |
| 2023-06-22 | 44.13 | $44.54 | — |
| 2023-06-21 | 44.10 | $44.52 | 1450 |
| 2023-06-20 | 44.08 | $44.41 | — |
| 2023-06-16 | 44.07 | $44.42 | — |
| 2023-06-15 | 44.06 | $44.37 | — |
| 2023-06-14 | 44.05 | $44.24 | — |
| 2023-06-13 | 44.04 | $44.20 | — |
| 2023-06-12 | 44.04 | $44.16 | 2 |
| 2023-06-09 | 44.04 | $44.13 | — |
| 2023-06-08 | 44.04 | $44.16 | 1 |
| 2023-06-07 | 44.04 | $44.08 | — |
| 2023-06-06 | 44.03 | $44.16 | — |
| 2023-06-05 | 44.03 | $44.25 | 21 |
| 2023-06-02 | 44.02 | $44.22 | 2 |
| 2023-06-01 | 44.00 | $44.10 | — |
| 2023-05-31 | 43.99 | $43.79 | 10 |
| 2023-05-30 | 43.99 | $43.79 | 5 |
| 2023-05-26 | 44.00 | $43.77 | 62 |
| 2023-05-25 | 44.01 | $43.66 | — |
| 2023-05-24 | 44.02 | $43.67 | — |
| 2023-05-23 | 44.00 | $43.85 | 10 |
| 2023-05-22 | 43.98 | $44.15 | 4 |
| 2023-05-19 | 43.97 | $44.27 | 30 |
| 2023-05-18 | 43.95 | $44.22 | 1 |
| 2023-05-17 | 43.93 | $44.12 | 30 |
| 2023-05-16 | 43.91 | $44.02 | 15 |
| 2023-05-15 | 43.89 | $44.18 | — |
| 2023-05-12 | 43.87 | $44.17 | — |
| 2023-05-11 | 43.84 | $44.14 | 24 |
| 2023-05-10 | 43.81 | $44.14 | — |
| 2023-05-09 | 43.77 | $44.02 | 12 |
| 2023-05-08 | 43.74 | $44.07 | 50 |
| 2023-05-05 | 43.70 | $44.05 | — |
| 2023-05-04 | 43.66 | $43.77 | 50 |
| 2023-05-03 | 43.63 | $43.85 | — |
| 2023-05-02 | 43.60 | $43.94 | 4 |
| 2023-05-01 | 43.56 | $43.98 | 250 |
| 2023-04-28 | 43.52 | $43.90 | — |
| 2023-04-27 | 43.47 | $43.83 | — |
| 2023-04-26 | 43.42 | $43.25 | 4 |
| 2023-04-25 | 43.36 | $43.59 | — |
| 2023-04-24 | 43.30 | $43.95 | — |
| 2023-04-21 | 43.21 | $43.87 | — |
| 2023-04-20 | 43.12 | $43.74 | — |
| 2023-04-19 | 43.04 | $43.71 | — |
| 2023-04-18 | 42.98 | $43.71 | 2 |
| 2023-04-17 | 42.91 | $43.67 | — |
| 2023-04-14 | 42.82 | $43.61 | — |
| 2023-04-13 | 42.75 | $43.61 | 20 |
| 2023-04-12 | 42.66 | $43.32 | 1010 |
| 2023-04-11 | 42.59 | $43.36 | — |
| 2023-04-10 | 42.51 | $43.27 | 20 |
| 2023-04-06 | 42.43 | $43.23 | — |
| 2023-04-05 | 42.37 | $43.22 | — |
| 2023-04-04 | 42.32 | $43.17 | 50 |
| 2023-04-03 | 42.27 | $43.27 | 1101 |
| 2023-03-31 | 42.23 | $43.14 | 1 |
| 2023-03-30 | 42.19 | $42.91 | — |
| 2023-03-29 | 42.16 | $42.71 | 1 |
| 2023-03-28 | 42.12 | $42.20 | — |
| 2023-03-27 | 42.11 | $42.28 | 200 |
| 2023-03-24 | 42.11 | $42.28 | 50 |
| 2023-03-23 | 42.10 | $42.08 | — |
| 2023-03-22 | 42.12 | $42.10 | 4125 |
| 2023-03-21 | 42.14 | $42.44 | 775 |
| 2023-03-20 | 42.15 | $42.25 | 210 |
| 2023-03-17 | 42.19 | $41.89 | 4 |
| 2023-03-16 | 42.24 | $42.17 | — |
| 2023-03-15 | 42.30 | $41.85 | 114 |
| 2023-03-14 | 42.36 | $41.99 | 10 |
| 2023-03-13 | 42.42 | $41.77 | 31 |
| 2023-03-10 | 42.48 | $41.67 | — |
| 2023-03-09 | 42.54 | $41.98 | 7 |
| 2023-03-08 | 42.58 | $42.25 | 441 |
| 2023-03-07 | 42.63 | $42.21 | 45 |
| 2023-03-06 | 42.66 | $42.46 | 5 |
| 2023-03-03 | 42.69 | $42.36 | 9 |
| 2023-03-02 | 42.73 | $42.16 | 55 |
| 2023-03-01 | 42.77 | $42.04 | 43 |
| 2023-02-28 | 42.81 | $42.05 | 506 |
| 2023-02-27 | 42.83 | $42.13 | 150 |
| 2023-02-24 | 42.85 | $42.11 | 360 |
| 2023-02-23 | 42.87 | $42.46 | 55 |
| 2023-02-22 | 42.87 | $42.53 | 1109 |
| 2023-02-21 | 42.87 | $42.57 | 616 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
48.46
2025-06-11
Close Price
$48.49
Vol: 2
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
42.19
Average
44.85
Maximum
48.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 48.46 | $48.49 | 2 |
| 2024-07-22 | 48.46 | $48.49 | — |
| 2024-07-19 | 48.45 | $48.49 | — |
| 2024-07-18 | 48.45 | $48.49 | — |
| 2024-07-17 | 48.44 | $48.49 | — |
| 2024-07-16 | 48.44 | $48.49 | — |
| 2024-07-15 | 48.43 | $48.49 | — |
| 2024-07-12 | 48.43 | $48.49 | — |
| 2024-07-11 | 48.42 | $48.49 | — |
| 2024-07-10 | 48.41 | $48.49 | — |
| 2024-07-09 | 48.40 | $48.49 | — |
| 2024-07-08 | 48.40 | $48.49 | — |
| 2024-07-05 | 48.39 | $48.49 | — |
| 2024-07-03 | 48.37 | $48.49 | 2 |
| 2024-07-02 | 48.36 | $48.49 | 21 |
| 2024-07-01 | 48.35 | $48.48 | 1 |
| 2024-06-28 | 48.34 | $48.48 | 4 |
| 2024-06-27 | 48.32 | $48.64 | 400 |
| 2024-06-26 | 48.29 | $48.65 | 20 |
| 2024-06-24 | 48.25 | $48.70 | 518 |
| 2024-06-21 | 48.20 | $48.77 | 449 |
| 2024-06-20 | 48.14 | $48.73 | 310 |
| 2024-06-18 | 48.08 | $48.71 | 44 |
| 2024-06-13 | 48.01 | $48.55 | 401 |
| 2024-06-07 | 47.96 | $48.29 | — |
| 2024-06-06 | 47.92 | $48.33 | — |
| 2024-06-05 | 47.88 | $48.35 | 20 |
| 2024-06-04 | 47.83 | $48.09 | 400 |
| 2024-06-03 | 47.80 | $48.00 | — |
| 2024-05-31 | 47.78 | $48.01 | 9 |
| 2024-05-30 | 47.75 | $47.69 | 315 |
| 2024-05-29 | 47.76 | $47.90 | 5 |
| 2024-05-28 | 47.75 | $48.11 | 102 |
| 2024-05-24 | 47.71 | $48.24 | 1 |
| 2024-05-23 | 47.65 | $48.05 | — |
| 2024-05-22 | 47.61 | $48.19 | 8 |
| 2024-05-21 | 47.55 | $48.26 | — |
| 2024-05-20 | 47.47 | $48.21 | 10 |
| 2024-05-17 | 47.40 | $48.21 | — |
| 2024-05-16 | 47.31 | $48.15 | — |
| 2024-05-15 | 47.22 | $48.03 | 13 |
| 2024-05-14 | 47.14 | $47.72 | — |
| 2024-05-13 | 47.07 | $47.62 | — |
| 2024-05-10 | 47.02 | $47.66 | — |
| 2024-05-09 | 46.95 | $47.51 | 1 |
| 2024-05-08 | 46.89 | $47.30 | — |
| 2024-05-07 | 46.85 | $47.29 | 2 |
| 2024-05-06 | 46.80 | $47.11 | — |
| 2024-05-03 | 46.77 | $46.90 | 1 |
| 2024-05-02 | 46.76 | $46.51 | — |
| 2024-05-01 | 46.78 | $46.32 | — |
| 2024-04-30 | 46.83 | $46.39 | 8 |
| 2024-04-29 | 46.88 | $46.73 | 1 |
| 2024-04-26 | 46.89 | $46.80 | 9 |
| 2024-04-25 | 46.90 | $46.86 | 200 |
| 2024-04-24 | 46.90 | $46.86 | — |
| 2024-04-23 | 46.91 | $46.83 | — |
| 2024-04-22 | 46.92 | $46.76 | 50 |
| 2024-04-19 | 46.93 | $46.60 | 10 |
| 2024-04-18 | 46.97 | $46.48 | 53 |
| 2024-04-17 | 47.02 | $46.53 | 20 |
| 2024-04-16 | 47.07 | $46.53 | 100 |
| 2024-04-15 | 47.13 | $46.55 | 300 |
| 2024-04-12 | 47.19 | $46.81 | 402 |
| 2024-04-11 | 47.23 | $47.15 | 3543 |
| 2024-04-10 | 47.24 | $47.13 | 5 |
| 2024-04-09 | 47.25 | $47.43 | 15 |
| 2024-04-08 | 47.23 | $47.38 | 9 |
| 2024-04-05 | 47.22 | $47.38 | — |
| 2024-04-04 | 47.20 | $47.08 | 2 |
| 2024-04-03 | 47.21 | $47.38 | 139 |
| 2024-04-02 | 47.19 | $47.38 | 103 |
| 2024-04-01 | 47.17 | $47.58 | 2 |
| 2024-03-28 | 47.13 | $47.75 | 36 |
| 2024-03-27 | 47.07 | $47.65 | 57 |
| 2024-03-26 | 47.01 | $47.38 | 11 |
| 2024-03-25 | 46.97 | $47.41 | 9 |
| 2024-03-22 | 46.92 | $47.50 | 2 |
| 2024-03-21 | 46.86 | $47.54 | 280 |
| 2024-03-20 | 46.79 | $47.51 | 112 |
| 2024-03-19 | 46.71 | $47.29 | — |
| 2024-03-18 | 46.65 | $47.01 | 2 |
| 2024-03-15 | 46.61 | $46.83 | 35 |
| 2024-03-14 | 46.59 | $47.10 | — |
| 2024-03-13 | 46.53 | $47.10 | 34 |
| 2024-03-12 | 46.47 | $47.12 | 118 |
| 2024-03-11 | 46.41 | $46.78 | — |
| 2024-03-08 | 46.37 | $46.77 | — |
| 2024-03-07 | 46.33 | $46.87 | 20 |
| 2024-03-06 | 46.27 | $46.63 | — |
| 2024-03-05 | 46.23 | $46.45 | 99 |
| 2024-03-04 | 46.21 | $46.79 | 227 |
| 2024-03-01 | 46.15 | $46.75 | 30 |
| 2024-02-29 | 46.08 | $46.64 | 20 |
| 2024-02-28 | 46.02 | $46.55 | — |
| 2024-02-27 | 45.97 | $46.51 | 107 |
| 2024-02-26 | 45.91 | $46.47 | 100 |
| 2024-02-23 | 45.85 | $46.60 | 329 |
| 2024-02-22 | 45.77 | $46.48 | 3 |
| 2024-02-21 | 45.70 | $45.98 | 21 |
| 2024-02-20 | 45.67 | $45.88 | — |
| 2024-02-16 | 45.65 | $46.00 | 1203 |
| 2024-02-15 | 45.61 | $46.16 | — |
| 2024-02-14 | 45.55 | $45.97 | 400 |
| 2024-02-13 | 45.51 | $45.72 | 202 |
| 2024-02-12 | 45.48 | $46.13 | 1044 |
| 2024-02-09 | 45.42 | $46.22 | 1893 |
| 2024-02-08 | 45.33 | $46.08 | — |
| 2024-02-07 | 45.25 | $45.97 | 128 |
| 2024-02-06 | 45.18 | $45.75 | — |
| 2024-02-05 | 45.12 | $45.64 | 42 |
| 2024-02-02 | 45.06 | $45.83 | 13 |
| 2024-02-01 | 44.98 | $45.54 | — |
| 2024-01-31 | 44.92 | $45.18 | 7 |
| 2024-01-30 | 44.90 | $45.59 | — |
| 2024-01-29 | 44.82 | $45.51 | 2 |
| 2024-01-26 | 44.75 | $45.37 | 10 |
| 2024-01-25 | 44.68 | $45.29 | 22 |
| 2024-01-24 | 44.62 | $45.18 | 6 |
| 2024-01-23 | 44.56 | $45.27 | 27 |
| 2024-01-22 | 44.49 | $45.19 | 2 |
| 2024-01-19 | 44.41 | $45.05 | — |
| 2024-01-18 | 44.35 | $44.81 | 784 |
| 2024-01-17 | 44.30 | $44.57 | 725 |
| 2024-01-16 | 44.27 | $44.63 | — |
| 2024-01-12 | 44.23 | $44.69 | — |
| 2024-01-11 | 44.18 | $44.57 | — |
| 2024-01-10 | 44.14 | $44.52 | 2 |
| 2024-01-09 | 44.10 | $44.33 | — |
| 2024-01-08 | 44.08 | $44.32 | — |
| 2024-01-05 | 44.05 | $43.97 | 10 |
| 2024-01-04 | 44.06 | $43.98 | 3 |
| 2024-01-03 | 44.07 | $43.96 | 1 |
| 2024-01-02 | 44.08 | $44.09 | — |
| 2023-12-29 | 44.08 | $44.16 | 5 |
| 2023-12-28 | 44.07 | $44.23 | 1 |
| 2023-12-27 | 44.06 | $44.15 | 1 |
| 2023-12-26 | 44.05 | $44.02 | — |
| 2023-12-22 | 44.05 | $44.33 | — |
| 2023-12-21 | 44.02 | $44.26 | — |
| 2023-12-20 | 44.00 | $44.22 | — |
| 2023-12-19 | 43.97 | $44.25 | — |
| 2023-12-18 | 43.94 | $44.28 | 2 |
| 2023-12-15 | 43.91 | $44.20 | 1 |
| 2023-12-14 | 43.88 | $44.23 | — |
| 2023-12-13 | 43.84 | $44.45 | — |
| 2023-12-12 | 43.78 | $44.26 | — |
| 2023-12-11 | 43.73 | $44.10 | — |
| 2023-12-08 | 43.69 | $44.00 | — |
| 2023-12-07 | 43.65 | $43.95 | — |
| 2023-12-06 | 43.62 | $43.84 | 2 |
| 2023-12-05 | 43.60 | $43.85 | — |
| 2023-12-04 | 43.57 | $43.89 | 5 |
| 2023-12-01 | 43.54 | $44.18 | — |
| 2023-11-30 | 43.47 | $43.52 | 1 |
| 2023-11-29 | 43.47 | $43.56 | — |
| 2023-11-28 | 43.46 | $43.57 | 114 |
| 2023-11-27 | 43.45 | $43.58 | — |
| 2023-11-24 | 43.43 | $43.59 | — |
| 2023-11-22 | 43.42 | $43.57 | 1 |
| 2023-11-21 | 43.40 | $43.51 | — |
| 2023-11-20 | 43.39 | $43.41 | 1 |
| 2023-11-17 | 43.39 | $43.43 | 21 |
| 2023-11-16 | 43.39 | $43.47 | — |
| 2023-11-15 | 43.38 | $43.42 | — |
| 2023-11-14 | 43.37 | $43.47 | — |
| 2023-11-13 | 43.36 | $43.53 | — |
| 2023-11-10 | 43.34 | $43.53 | — |
| 2023-11-09 | 43.32 | $43.44 | — |
| 2023-11-08 | 43.31 | $43.50 | 52 |
| 2023-11-07 | 43.29 | $43.41 | — |
| 2023-11-06 | 43.28 | $43.37 | 36 |
| 2023-11-03 | 43.27 | $43.28 | 295 |
| 2023-11-02 | 43.27 | $43.21 | 1 |
| 2023-11-01 | 43.27 | $42.84 | — |
| 2023-10-31 | 43.32 | $42.90 | 300 |
| 2023-10-30 | 43.36 | $42.71 | — |
| 2023-10-27 | 43.43 | $42.64 | 45 |
| 2023-10-26 | 43.52 | $42.80 | 100 |
| 2023-10-25 | 43.59 | $43.04 | — |
| 2023-10-24 | 43.65 | $43.35 | 1 |
| 2023-10-23 | 43.68 | $43.15 | 5 |
| 2023-10-20 | 43.74 | $43.29 | 5 |
| 2023-10-19 | 43.79 | $43.61 | 23 |
| 2023-10-18 | 43.80 | $43.77 | — |
| 2023-10-17 | 43.81 | $44.03 | — |
| 2023-10-16 | 43.78 | $44.03 | — |
| 2023-10-13 | 43.76 | $43.74 | 300 |
| 2023-10-12 | 43.76 | $43.79 | — |
| 2023-10-11 | 43.76 | $43.99 | — |
| 2023-10-10 | 43.73 | $43.92 | 3 |
| 2023-10-09 | 43.71 | $43.79 | — |
| 2023-10-06 | 43.70 | $43.65 | — |
| 2023-10-05 | 43.71 | $43.36 | 3 |
| 2023-10-04 | 43.75 | $43.44 | — |
| 2023-10-03 | 43.78 | $43.15 | 1 |
| 2023-10-02 | 43.84 | $43.40 | 4 |
| 2023-09-29 | 43.89 | $43.49 | 2 |
| 2023-09-28 | 43.93 | $43.58 | 316 |
| 2023-09-27 | 43.97 | $43.50 | 11 |
| 2023-09-26 | 44.02 | $43.49 | — |
| 2023-09-25 | 44.08 | $43.48 | 2 |
| 2023-09-22 | 44.14 | $43.69 | 300 |
| 2023-09-21 | 44.19 | $43.63 | — |
| 2023-09-20 | 44.24 | $43.92 | — |
| 2023-09-19 | 44.28 | $44.07 | 2 |
| 2023-09-18 | 44.30 | $44.12 | — |
| 2023-09-15 | 44.32 | $43.94 | 105 |
| 2023-09-14 | 44.36 | $44.35 | 40 |
| 2023-09-13 | 44.36 | $44.10 | 45 |
| 2023-09-12 | 44.39 | $44.17 | 1 |
| 2023-09-11 | 44.41 | $44.29 | 3 |
| 2023-09-08 | 44.42 | $44.18 | 1 |
| 2023-09-07 | 44.45 | $44.22 | 10 |
| 2023-09-06 | 44.47 | $44.20 | 729 |
| 2023-09-05 | 44.50 | $44.25 | 808 |
| 2023-09-01 | 44.53 | $44.78 | 408 |
| 2023-08-31 | 44.50 | $44.53 | 1780 |
| 2023-08-30 | 44.50 | $44.63 | 11 |
| 2023-08-29 | 44.49 | $44.54 | 13 |
| 2023-08-28 | 44.48 | $44.43 | — |
| 2023-08-25 | 44.49 | $44.42 | 10 |
| 2023-08-24 | 44.49 | $44.33 | 14 |
| 2023-08-23 | 44.51 | $44.40 | 10 |
| 2023-08-22 | 44.52 | $44.14 | 13 |
| 2023-08-21 | 44.56 | $44.29 | 14 |
| 2023-08-18 | 44.59 | $44.37 | 36 |
| 2023-08-17 | 44.61 | $44.18 | 20 |
| 2023-08-16 | 44.66 | $44.34 | 20 |
| 2023-08-15 | 44.69 | $44.41 | 22 |
| 2023-08-14 | 44.72 | $44.56 | 11 |
| 2023-08-11 | 44.74 | $44.45 | 25 |
| 2023-08-10 | 44.77 | $44.46 | 28 |
| 2023-08-09 | 44.81 | $44.43 | 131 |
| 2023-08-08 | 44.84 | $44.52 | 220 |
| 2023-08-07 | 44.88 | $44.63 | 2312 |
| 2023-08-04 | 44.91 | $44.39 | 2 |
| 2023-08-03 | 44.96 | $44.71 | — |
| 2023-08-02 | 44.99 | $44.83 | 3036 |
| 2023-08-01 | 45.00 | $45.11 | 140 |
| 2023-07-31 | 44.99 | $45.14 | — |
| 2023-07-28 | 44.98 | $45.21 | 200 |
| 2023-07-27 | 44.95 | $45.26 | — |
| 2023-07-26 | 44.92 | $45.34 | 1 |
| 2023-07-25 | 44.87 | $45.22 | — |
| 2023-07-24 | 44.84 | $45.23 | 300 |
| 2023-07-21 | 44.80 | $45.31 | 1 |
| 2023-07-20 | 44.74 | $45.16 | 1 |
| 2023-07-19 | 44.70 | $44.96 | 34 |
| 2023-07-18 | 44.67 | $45.02 | 2 |
| 2023-07-17 | 44.63 | $45.07 | 40 |
| 2023-07-14 | 44.59 | $45.01 | 107 |
| 2023-07-13 | 44.54 | $44.89 | — |
| 2023-07-12 | 44.51 | $44.84 | — |
| 2023-07-11 | 44.47 | $44.75 | — |
| 2023-07-10 | 44.44 | $44.61 | 1 |
| 2023-07-07 | 44.42 | $44.42 | 75 |
| 2023-07-06 | 44.42 | $44.57 | 1 |
| 2023-07-05 | 44.41 | $44.73 | 226 |
| 2023-07-03 | 44.37 | $44.47 | 4 |
| 2023-06-30 | 44.36 | $44.70 | 1 |
| 2023-06-29 | 44.33 | $44.50 | 3 |
| 2023-06-28 | 44.31 | $44.46 | 1 |
| 2023-06-27 | 44.29 | $44.48 | — |
| 2023-06-26 | 44.28 | $44.50 | 1 |
| 2023-06-23 | 44.25 | $44.54 | — |
| 2023-06-22 | 44.22 | $44.54 | — |
| 2023-06-21 | 44.19 | $44.52 | 1450 |
| 2023-06-20 | 44.15 | $44.41 | — |
| 2023-06-16 | 44.13 | $44.42 | — |
| 2023-06-15 | 44.09 | $44.37 | — |
| 2023-06-14 | 44.07 | $44.24 | — |
| 2023-06-13 | 44.05 | $44.20 | — |
| 2023-06-12 | 44.03 | $44.16 | 2 |
| 2023-06-09 | 44.02 | $44.13 | — |
| 2023-06-08 | 44.01 | $44.16 | 1 |
| 2023-06-07 | 43.99 | $44.08 | — |
| 2023-06-06 | 43.98 | $44.16 | — |
| 2023-06-05 | 43.96 | $44.25 | 21 |
| 2023-06-02 | 43.93 | $44.22 | 2 |
| 2023-06-01 | 43.90 | $44.10 | — |
| 2023-05-31 | 43.88 | $43.79 | 10 |
| 2023-05-30 | 43.89 | $43.79 | 5 |
| 2023-05-26 | 43.90 | $43.77 | 62 |
| 2023-05-25 | 43.91 | $43.66 | — |
| 2023-05-24 | 43.94 | $43.67 | — |
| 2023-05-23 | 43.97 | $43.85 | 10 |
| 2023-05-22 | 43.98 | $44.15 | 4 |
| 2023-05-19 | 43.96 | $44.27 | 30 |
| 2023-05-18 | 43.93 | $44.22 | 1 |
| 2023-05-17 | 43.90 | $44.12 | 30 |
| 2023-05-16 | 43.87 | $44.02 | 15 |
| 2023-05-15 | 43.86 | $44.18 | — |
| 2023-05-12 | 43.82 | $44.17 | — |
| 2023-05-11 | 43.79 | $44.14 | 24 |
| 2023-05-10 | 43.75 | $44.14 | — |
| 2023-05-09 | 43.71 | $44.02 | 12 |
| 2023-05-08 | 43.68 | $44.07 | 50 |
| 2023-05-05 | 43.63 | $44.05 | — |
| 2023-05-04 | 43.59 | $43.77 | 50 |
| 2023-05-03 | 43.57 | $43.85 | — |
| 2023-05-02 | 43.54 | $43.94 | 4 |
| 2023-05-01 | 43.50 | $43.98 | 250 |
| 2023-04-28 | 43.45 | $43.90 | — |
| 2023-04-27 | 43.40 | $43.83 | — |
| 2023-04-26 | 43.36 | $43.25 | 4 |
| 2023-04-25 | 43.37 | $43.59 | — |
| 2023-04-24 | 43.34 | $43.95 | — |
| 2023-04-21 | 43.28 | $43.87 | — |
| 2023-04-20 | 43.22 | $43.74 | — |
| 2023-04-19 | 43.16 | $43.71 | — |
| 2023-04-18 | 43.11 | $43.71 | 2 |
| 2023-04-17 | 43.04 | $43.67 | — |
| 2023-04-14 | 42.98 | $43.61 | — |
| 2023-04-13 | 42.91 | $43.61 | 20 |
| 2023-04-12 | 42.84 | $43.32 | 1010 |
| 2023-04-11 | 42.79 | $43.36 | — |
| 2023-04-10 | 42.73 | $43.27 | 20 |
| 2023-04-06 | 42.67 | $43.23 | — |
| 2023-04-05 | 42.61 | $43.22 | — |
| 2023-04-04 | 42.55 | $43.17 | 50 |
| 2023-04-03 | 42.48 | $43.27 | 1101 |
| 2023-03-31 | 42.40 | $43.14 | 1 |
| 2023-03-30 | 42.32 | $42.91 | — |
| 2023-03-29 | 42.26 | $42.71 | 1 |
| 2023-03-28 | 42.21 | $42.20 | — |
| 2023-03-27 | 42.21 | $42.28 | 200 |
| 2023-03-24 | 42.20 | $42.28 | 50 |
| 2023-03-23 | 42.19 | $42.08 | — |
| 2023-03-22 | 42.20 | $42.10 | 4125 |
| 2023-03-21 | 42.22 | $42.44 | 775 |
| 2023-03-20 | 42.19 | $42.25 | 210 |
| 2023-03-17 | 42.19 | $41.89 | 4 |
| 2023-03-16 | 42.22 | $42.17 | — |
| 2023-03-15 | 42.22 | $41.85 | 114 |
| 2023-03-14 | 42.26 | $41.99 | 10 |
| 2023-03-13 | 42.29 | $41.77 | 31 |
| 2023-03-10 | 42.34 | $41.67 | — |
| 2023-03-09 | 42.41 | $41.98 | 7 |
| 2023-03-08 | 42.46 | $42.25 | 441 |
| 2023-03-07 | 42.48 | $42.21 | 45 |
| 2023-03-06 | 42.51 | $42.46 | 5 |
| 2023-03-03 | 42.52 | $42.36 | 9 |
| 2023-03-02 | 42.53 | $42.16 | 55 |
| 2023-03-01 | 42.57 | $42.04 | 43 |
| 2023-02-28 | 42.63 | $42.05 | 506 |
| 2023-02-27 | 42.69 | $42.13 | 150 |
| 2023-02-24 | 42.75 | $42.11 | 360 |
| 2023-02-23 | 42.81 | $42.46 | 55 |
| 2023-02-22 | 42.85 | $42.53 | 1109 |
| 2023-02-21 | 42.88 | $42.57 | 616 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
48.49
2025-06-11
Close Price
$48.49
Vol: 2
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
42.06
Average
44.90
Maximum
48.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 48.49 | $48.49 | 2 |
| 2024-07-22 | 48.50 | $48.49 | — |
| 2024-07-19 | 48.50 | $48.49 | — |
| 2024-07-18 | 48.51 | $48.49 | — |
| 2024-07-17 | 48.51 | $48.49 | — |
| 2024-07-16 | 48.52 | $48.49 | — |
| 2024-07-15 | 48.52 | $48.49 | — |
| 2024-07-12 | 48.53 | $48.49 | — |
| 2024-07-11 | 48.53 | $48.49 | — |
| 2024-07-10 | 48.53 | $48.49 | — |
| 2024-07-09 | 48.53 | $48.49 | — |
| 2024-07-08 | 48.52 | $48.49 | — |
| 2024-07-05 | 48.51 | $48.49 | — |
| 2024-07-03 | 48.50 | $48.49 | 2 |
| 2024-07-02 | 48.49 | $48.49 | 21 |
| 2024-07-01 | 48.47 | $48.48 | 1 |
| 2024-06-28 | 48.46 | $48.48 | 4 |
| 2024-06-27 | 48.44 | $48.64 | 400 |
| 2024-06-26 | 48.41 | $48.65 | 20 |
| 2024-06-24 | 48.37 | $48.70 | 518 |
| 2024-06-21 | 48.33 | $48.77 | 449 |
| 2024-06-20 | 48.28 | $48.73 | 310 |
| 2024-06-18 | 48.22 | $48.71 | 44 |
| 2024-06-13 | 48.16 | $48.55 | 401 |
| 2024-06-07 | 48.12 | $48.29 | — |
| 2024-06-06 | 48.09 | $48.33 | — |
| 2024-06-05 | 48.06 | $48.35 | 20 |
| 2024-06-04 | 48.01 | $48.09 | 400 |
| 2024-06-03 | 47.99 | $48.00 | — |
| 2024-05-31 | 47.97 | $48.01 | 9 |
| 2024-05-30 | 47.95 | $47.69 | 315 |
| 2024-05-29 | 47.94 | $47.90 | 5 |
| 2024-05-28 | 47.92 | $48.11 | 102 |
| 2024-05-24 | 47.86 | $48.24 | 1 |
| 2024-05-23 | 47.78 | $48.05 | — |
| 2024-05-22 | 47.72 | $48.19 | 8 |
| 2024-05-21 | 47.64 | $48.26 | — |
| 2024-05-20 | 47.54 | $48.21 | 10 |
| 2024-05-17 | 47.44 | $48.21 | — |
| 2024-05-16 | 47.34 | $48.15 | — |
| 2024-05-15 | 47.23 | $48.03 | 13 |
| 2024-05-14 | 47.13 | $47.72 | — |
| 2024-05-13 | 47.05 | $47.62 | — |
| 2024-05-10 | 46.97 | $47.66 | — |
| 2024-05-09 | 46.89 | $47.51 | 1 |
| 2024-05-08 | 46.82 | $47.30 | — |
| 2024-05-07 | 46.76 | $47.29 | 2 |
| 2024-05-06 | 46.71 | $47.11 | — |
| 2024-05-03 | 46.68 | $46.90 | 1 |
| 2024-05-02 | 46.67 | $46.51 | — |
| 2024-05-01 | 46.70 | $46.32 | — |
| 2024-04-30 | 46.76 | $46.39 | 8 |
| 2024-04-29 | 46.81 | $46.73 | 1 |
| 2024-04-26 | 46.83 | $46.80 | 9 |
| 2024-04-25 | 46.85 | $46.86 | 200 |
| 2024-04-24 | 46.87 | $46.86 | — |
| 2024-04-23 | 46.89 | $46.83 | — |
| 2024-04-22 | 46.92 | $46.76 | 50 |
| 2024-04-19 | 46.96 | $46.60 | 10 |
| 2024-04-18 | 47.02 | $46.48 | 53 |
| 2024-04-17 | 47.09 | $46.53 | 20 |
| 2024-04-16 | 47.16 | $46.53 | 100 |
| 2024-04-15 | 47.24 | $46.55 | 300 |
| 2024-04-12 | 47.31 | $46.81 | 402 |
| 2024-04-11 | 47.36 | $47.15 | 3543 |
| 2024-04-10 | 47.38 | $47.13 | 5 |
| 2024-04-09 | 47.40 | $47.43 | 15 |
| 2024-04-08 | 47.39 | $47.38 | 9 |
| 2024-04-05 | 47.38 | $47.38 | — |
| 2024-04-04 | 47.37 | $47.08 | 2 |
| 2024-04-03 | 47.38 | $47.38 | 139 |
| 2024-04-02 | 47.36 | $47.38 | 103 |
| 2024-04-01 | 47.34 | $47.58 | 2 |
| 2024-03-28 | 47.29 | $47.75 | 36 |
| 2024-03-27 | 47.23 | $47.65 | 57 |
| 2024-03-26 | 47.17 | $47.38 | 11 |
| 2024-03-25 | 47.13 | $47.41 | 9 |
| 2024-03-22 | 47.08 | $47.50 | 2 |
| 2024-03-21 | 47.02 | $47.54 | 280 |
| 2024-03-20 | 46.95 | $47.51 | 112 |
| 2024-03-19 | 46.88 | $47.29 | — |
| 2024-03-18 | 46.82 | $47.01 | 2 |
| 2024-03-15 | 46.78 | $46.83 | 35 |
| 2024-03-14 | 46.75 | $47.10 | — |
| 2024-03-13 | 46.70 | $47.10 | 34 |
| 2024-03-12 | 46.64 | $47.12 | 118 |
| 2024-03-11 | 46.57 | $46.78 | — |
| 2024-03-08 | 46.53 | $46.77 | — |
| 2024-03-07 | 46.49 | $46.87 | 20 |
| 2024-03-06 | 46.44 | $46.63 | — |
| 2024-03-05 | 46.40 | $46.45 | 99 |
| 2024-03-04 | 46.38 | $46.79 | 227 |
| 2024-03-01 | 46.32 | $46.75 | 30 |
| 2024-02-29 | 46.26 | $46.64 | 20 |
| 2024-02-28 | 46.20 | $46.55 | — |
| 2024-02-27 | 46.15 | $46.51 | 107 |
| 2024-02-26 | 46.09 | $46.47 | 100 |
| 2024-02-23 | 46.04 | $46.60 | 329 |
| 2024-02-22 | 45.96 | $46.48 | 3 |
| 2024-02-21 | 45.89 | $45.98 | 21 |
| 2024-02-20 | 45.87 | $45.88 | — |
| 2024-02-16 | 45.85 | $46.00 | 1203 |
| 2024-02-15 | 45.81 | $46.16 | — |
| 2024-02-14 | 45.76 | $45.97 | 400 |
| 2024-02-13 | 45.71 | $45.72 | 202 |
| 2024-02-12 | 45.68 | $46.13 | 1044 |
| 2024-02-09 | 45.61 | $46.22 | 1893 |
| 2024-02-08 | 45.52 | $46.08 | — |
| 2024-02-07 | 45.44 | $45.97 | 128 |
| 2024-02-06 | 45.36 | $45.75 | — |
| 2024-02-05 | 45.29 | $45.64 | 42 |
| 2024-02-02 | 45.23 | $45.83 | 13 |
| 2024-02-01 | 45.14 | $45.54 | — |
| 2024-01-31 | 45.07 | $45.18 | 7 |
| 2024-01-30 | 45.03 | $45.59 | — |
| 2024-01-29 | 44.94 | $45.51 | 2 |
| 2024-01-26 | 44.85 | $45.37 | 10 |
| 2024-01-25 | 44.77 | $45.29 | 22 |
| 2024-01-24 | 44.70 | $45.18 | 6 |
| 2024-01-23 | 44.63 | $45.27 | 27 |
| 2024-01-22 | 44.54 | $45.19 | 2 |
| 2024-01-19 | 44.46 | $45.05 | — |
| 2024-01-18 | 44.39 | $44.81 | 784 |
| 2024-01-17 | 44.34 | $44.57 | 725 |
| 2024-01-16 | 44.31 | $44.63 | — |
| 2024-01-12 | 44.27 | $44.69 | — |
| 2024-01-11 | 44.23 | $44.57 | — |
| 2024-01-10 | 44.20 | $44.52 | 2 |
| 2024-01-09 | 44.16 | $44.33 | — |
| 2024-01-08 | 44.15 | $44.32 | — |
| 2024-01-05 | 44.13 | $43.97 | 10 |
| 2024-01-04 | 44.15 | $43.98 | 3 |
| 2024-01-03 | 44.17 | $43.96 | 1 |
| 2024-01-02 | 44.18 | $44.09 | — |
| 2023-12-29 | 44.19 | $44.16 | 5 |
| 2023-12-28 | 44.18 | $44.23 | 1 |
| 2023-12-27 | 44.17 | $44.15 | 1 |
| 2023-12-26 | 44.16 | $44.02 | — |
| 2023-12-22 | 44.16 | $44.33 | — |
| 2023-12-21 | 44.13 | $44.26 | — |
| 2023-12-20 | 44.10 | $44.22 | — |
| 2023-12-19 | 44.07 | $44.25 | — |
| 2023-12-18 | 44.03 | $44.28 | 2 |
| 2023-12-15 | 43.99 | $44.20 | 1 |
| 2023-12-14 | 43.95 | $44.23 | — |
| 2023-12-13 | 43.91 | $44.45 | — |
| 2023-12-12 | 43.84 | $44.26 | — |
| 2023-12-11 | 43.78 | $44.10 | — |
| 2023-12-08 | 43.74 | $44.00 | — |
| 2023-12-07 | 43.70 | $43.95 | — |
| 2023-12-06 | 43.67 | $43.84 | 2 |
| 2023-12-05 | 43.64 | $43.85 | — |
| 2023-12-04 | 43.61 | $43.89 | 5 |
| 2023-12-01 | 43.58 | $44.18 | — |
| 2023-11-30 | 43.51 | $43.52 | 1 |
| 2023-11-29 | 43.50 | $43.56 | — |
| 2023-11-28 | 43.49 | $43.57 | 114 |
| 2023-11-27 | 43.47 | $43.58 | — |
| 2023-11-24 | 43.44 | $43.59 | — |
| 2023-11-22 | 43.41 | $43.57 | 1 |
| 2023-11-21 | 43.38 | $43.51 | — |
| 2023-11-20 | 43.35 | $43.41 | 1 |
| 2023-11-17 | 43.34 | $43.43 | 21 |
| 2023-11-16 | 43.32 | $43.47 | — |
| 2023-11-15 | 43.29 | $43.42 | — |
| 2023-11-14 | 43.28 | $43.47 | — |
| 2023-11-13 | 43.26 | $43.53 | — |
| 2023-11-10 | 43.23 | $43.53 | — |
| 2023-11-09 | 43.21 | $43.44 | — |
| 2023-11-08 | 43.20 | $43.50 | 52 |
| 2023-11-07 | 43.19 | $43.41 | — |
| 2023-11-06 | 43.18 | $43.37 | 36 |
| 2023-11-03 | 43.19 | $43.28 | 295 |
| 2023-11-02 | 43.20 | $43.21 | 1 |
| 2023-11-01 | 43.22 | $42.84 | — |
| 2023-10-31 | 43.28 | $42.90 | 300 |
| 2023-10-30 | 43.33 | $42.71 | — |
| 2023-10-27 | 43.40 | $42.64 | 45 |
| 2023-10-26 | 43.49 | $42.80 | 100 |
| 2023-10-25 | 43.56 | $43.04 | — |
| 2023-10-24 | 43.62 | $43.35 | 1 |
| 2023-10-23 | 43.64 | $43.15 | 5 |
| 2023-10-20 | 43.69 | $43.29 | 5 |
| 2023-10-19 | 43.72 | $43.61 | 23 |
| 2023-10-18 | 43.73 | $43.77 | — |
| 2023-10-17 | 43.71 | $44.03 | — |
| 2023-10-16 | 43.68 | $44.03 | — |
| 2023-10-13 | 43.64 | $43.74 | 300 |
| 2023-10-12 | 43.64 | $43.79 | — |
| 2023-10-11 | 43.63 | $43.99 | — |
| 2023-10-10 | 43.60 | $43.92 | 3 |
| 2023-10-09 | 43.58 | $43.79 | — |
| 2023-10-06 | 43.58 | $43.65 | — |
| 2023-10-05 | 43.59 | $43.36 | 3 |
| 2023-10-04 | 43.63 | $43.44 | — |
| 2023-10-03 | 43.67 | $43.15 | 1 |
| 2023-10-02 | 43.74 | $43.40 | 4 |
| 2023-09-29 | 43.80 | $43.49 | 2 |
| 2023-09-28 | 43.85 | $43.58 | 316 |
| 2023-09-27 | 43.89 | $43.50 | 11 |
| 2023-09-26 | 43.95 | $43.49 | — |
| 2023-09-25 | 44.02 | $43.48 | 2 |
| 2023-09-22 | 44.09 | $43.69 | 300 |
| 2023-09-21 | 44.14 | $43.63 | — |
| 2023-09-20 | 44.21 | $43.92 | — |
| 2023-09-19 | 44.24 | $44.07 | 2 |
| 2023-09-18 | 44.27 | $44.12 | — |
| 2023-09-15 | 44.29 | $43.94 | 105 |
| 2023-09-14 | 44.32 | $44.35 | 40 |
| 2023-09-13 | 44.32 | $44.10 | 45 |
| 2023-09-12 | 44.35 | $44.17 | 1 |
| 2023-09-11 | 44.37 | $44.29 | 3 |
| 2023-09-08 | 44.38 | $44.18 | 1 |
| 2023-09-07 | 44.40 | $44.22 | 10 |
| 2023-09-06 | 44.41 | $44.20 | 729 |
| 2023-09-05 | 44.44 | $44.25 | 808 |
| 2023-09-01 | 44.45 | $44.78 | 408 |
| 2023-08-31 | 44.42 | $44.53 | 1780 |
| 2023-08-30 | 44.41 | $44.63 | 11 |
| 2023-08-29 | 44.39 | $44.54 | 13 |
| 2023-08-28 | 44.39 | $44.43 | — |
| 2023-08-25 | 44.39 | $44.42 | 10 |
| 2023-08-24 | 44.41 | $44.33 | 14 |
| 2023-08-23 | 44.43 | $44.40 | 10 |
| 2023-08-22 | 44.45 | $44.14 | 13 |
| 2023-08-21 | 44.51 | $44.29 | 14 |
| 2023-08-18 | 44.55 | $44.37 | 36 |
| 2023-08-17 | 44.59 | $44.18 | 20 |
| 2023-08-16 | 44.65 | $44.34 | 20 |
| 2023-08-15 | 44.70 | $44.41 | 22 |
| 2023-08-14 | 44.75 | $44.56 | 11 |
| 2023-08-11 | 44.78 | $44.45 | 25 |
| 2023-08-10 | 44.83 | $44.46 | 28 |
| 2023-08-09 | 44.88 | $44.43 | 131 |
| 2023-08-08 | 44.93 | $44.52 | 220 |
| 2023-08-07 | 44.98 | $44.63 | 2312 |
| 2023-08-04 | 45.01 | $44.39 | 2 |
| 2023-08-03 | 45.07 | $44.71 | — |
| 2023-08-02 | 45.10 | $44.83 | 3036 |
| 2023-08-01 | 45.11 | $45.11 | 140 |
| 2023-07-31 | 45.10 | $45.14 | — |
| 2023-07-28 | 45.08 | $45.21 | 200 |
| 2023-07-27 | 45.05 | $45.26 | — |
| 2023-07-26 | 45.01 | $45.34 | 1 |
| 2023-07-25 | 44.96 | $45.22 | — |
| 2023-07-24 | 44.92 | $45.23 | 300 |
| 2023-07-21 | 44.88 | $45.31 | 1 |
| 2023-07-20 | 44.82 | $45.16 | 1 |
| 2023-07-19 | 44.77 | $44.96 | 34 |
| 2023-07-18 | 44.74 | $45.02 | 2 |
| 2023-07-17 | 44.71 | $45.07 | 40 |
| 2023-07-14 | 44.66 | $45.01 | 107 |
| 2023-07-13 | 44.62 | $44.89 | — |
| 2023-07-12 | 44.58 | $44.84 | — |
| 2023-07-11 | 44.55 | $44.75 | — |
| 2023-07-10 | 44.52 | $44.61 | 1 |
| 2023-07-07 | 44.50 | $44.42 | 75 |
| 2023-07-06 | 44.50 | $44.57 | 1 |
| 2023-07-05 | 44.48 | $44.73 | 226 |
| 2023-07-03 | 44.45 | $44.47 | 4 |
| 2023-06-30 | 44.44 | $44.70 | 1 |
| 2023-06-29 | 44.40 | $44.50 | 3 |
| 2023-06-28 | 44.38 | $44.46 | 1 |
| 2023-06-27 | 44.36 | $44.48 | — |
| 2023-06-26 | 44.34 | $44.50 | 1 |
| 2023-06-23 | 44.30 | $44.54 | — |
| 2023-06-22 | 44.27 | $44.54 | — |
| 2023-06-21 | 44.22 | $44.52 | 1450 |
| 2023-06-20 | 44.18 | $44.41 | — |
| 2023-06-16 | 44.15 | $44.42 | — |
| 2023-06-15 | 44.11 | $44.37 | — |
| 2023-06-14 | 44.08 | $44.24 | — |
| 2023-06-13 | 44.07 | $44.20 | — |
| 2023-06-12 | 44.05 | $44.16 | 2 |
| 2023-06-09 | 44.04 | $44.13 | — |
| 2023-06-08 | 44.03 | $44.16 | 1 |
| 2023-06-07 | 44.02 | $44.08 | — |
| 2023-06-06 | 44.01 | $44.16 | — |
| 2023-06-05 | 44.00 | $44.25 | 21 |
| 2023-06-02 | 43.98 | $44.22 | 2 |
| 2023-06-01 | 43.96 | $44.10 | — |
| 2023-05-31 | 43.95 | $43.79 | 10 |
| 2023-05-30 | 43.97 | $43.79 | 5 |
| 2023-05-26 | 43.99 | $43.77 | 62 |
| 2023-05-25 | 44.01 | $43.66 | — |
| 2023-05-24 | 44.04 | $43.67 | — |
| 2023-05-23 | 44.07 | $43.85 | 10 |
| 2023-05-22 | 44.09 | $44.15 | 4 |
| 2023-05-19 | 44.07 | $44.27 | 30 |
| 2023-05-18 | 44.04 | $44.22 | 1 |
| 2023-05-17 | 44.01 | $44.12 | 30 |
| 2023-05-16 | 43.99 | $44.02 | 15 |
| 2023-05-15 | 43.98 | $44.18 | — |
| 2023-05-12 | 43.95 | $44.17 | — |
| 2023-05-11 | 43.92 | $44.14 | 24 |
| 2023-05-10 | 43.89 | $44.14 | — |
| 2023-05-09 | 43.85 | $44.02 | 12 |
| 2023-05-08 | 43.83 | $44.07 | 50 |
| 2023-05-05 | 43.79 | $44.05 | — |
| 2023-05-04 | 43.75 | $43.77 | 50 |
| 2023-05-03 | 43.74 | $43.85 | — |
| 2023-05-02 | 43.72 | $43.94 | 4 |
| 2023-05-01 | 43.68 | $43.98 | 250 |
| 2023-04-28 | 43.64 | $43.90 | — |
| 2023-04-27 | 43.60 | $43.83 | — |
| 2023-04-26 | 43.56 | $43.25 | 4 |
| 2023-04-25 | 43.57 | $43.59 | — |
| 2023-04-24 | 43.54 | $43.95 | — |
| 2023-04-21 | 43.47 | $43.87 | — |
| 2023-04-20 | 43.40 | $43.74 | — |
| 2023-04-19 | 43.33 | $43.71 | — |
| 2023-04-18 | 43.26 | $43.71 | 2 |
| 2023-04-17 | 43.18 | $43.67 | — |
| 2023-04-14 | 43.10 | $43.61 | — |
| 2023-04-13 | 43.02 | $43.61 | 20 |
| 2023-04-12 | 42.93 | $43.32 | 1010 |
| 2023-04-11 | 42.86 | $43.36 | — |
| 2023-04-10 | 42.78 | $43.27 | 20 |
| 2023-04-06 | 42.70 | $43.23 | — |
| 2023-04-05 | 42.62 | $43.22 | — |
| 2023-04-04 | 42.53 | $43.17 | 50 |
| 2023-04-03 | 42.45 | $43.27 | 1101 |
| 2023-03-31 | 42.35 | $43.14 | 1 |
| 2023-03-30 | 42.26 | $42.91 | — |
| 2023-03-29 | 42.19 | $42.71 | 1 |
| 2023-03-28 | 42.13 | $42.20 | — |
| 2023-03-27 | 42.12 | $42.28 | 200 |
| 2023-03-24 | 42.11 | $42.28 | 50 |
| 2023-03-23 | 42.09 | $42.08 | — |
| 2023-03-22 | 42.09 | $42.10 | 4125 |
| 2023-03-21 | 42.10 | $42.44 | 775 |
| 2023-03-20 | 42.07 | $42.25 | 210 |
| 2023-03-17 | 42.06 | $41.89 | 4 |
| 2023-03-16 | 42.09 | $42.17 | — |
| 2023-03-15 | 42.11 | $41.85 | 114 |
| 2023-03-14 | 42.16 | $41.99 | 10 |
| 2023-03-13 | 42.20 | $41.77 | 31 |
| 2023-03-10 | 42.26 | $41.67 | — |
| 2023-03-09 | 42.35 | $41.98 | 7 |
| 2023-03-08 | 42.40 | $42.25 | 441 |
| 2023-03-07 | 42.44 | $42.21 | 45 |
| 2023-03-06 | 42.48 | $42.46 | 5 |
| 2023-03-03 | 42.50 | $42.36 | 9 |
| 2023-03-02 | 42.54 | $42.16 | 55 |
| 2023-03-01 | 42.60 | $42.04 | 43 |
| 2023-02-28 | 42.67 | $42.05 | 506 |
| 2023-02-27 | 42.75 | $42.13 | 150 |
| 2023-02-24 | 42.81 | $42.11 | 360 |
| 2023-02-23 | 42.89 | $42.46 | 55 |
| 2023-02-22 | 42.93 | $42.53 | 1109 |
| 2023-02-21 | 42.96 | $42.57 | 616 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
48.58
2025-06-11
Close Price
$48.49
Vol: 2
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
41.92
Average
45.00
Maximum
48.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 48.58 | $48.49 | 2 |
| 2024-07-22 | 48.59 | $48.49 | — |
| 2024-07-19 | 48.60 | $48.49 | — |
| 2024-07-18 | 48.61 | $48.49 | — |
| 2024-07-17 | 48.61 | $48.49 | — |
| 2024-07-16 | 48.62 | $48.49 | — |
| 2024-07-15 | 48.63 | $48.49 | — |
| 2024-07-12 | 48.64 | $48.49 | — |
| 2024-07-11 | 48.65 | $48.49 | — |
| 2024-07-10 | 48.66 | $48.49 | — |
| 2024-07-09 | 48.66 | $48.49 | — |
| 2024-07-08 | 48.67 | $48.49 | — |
| 2024-07-05 | 48.68 | $48.49 | — |
| 2024-07-03 | 48.69 | $48.49 | 2 |
| 2024-07-02 | 48.70 | $48.49 | 21 |
| 2024-07-01 | 48.71 | $48.48 | 1 |
| 2024-06-28 | 48.72 | $48.48 | 4 |
| 2024-06-27 | 48.73 | $48.64 | 400 |
| 2024-06-26 | 48.71 | $48.65 | 20 |
| 2024-06-24 | 48.68 | $48.70 | 518 |
| 2024-06-21 | 48.63 | $48.77 | 449 |
| 2024-06-20 | 48.55 | $48.73 | 310 |
| 2024-06-18 | 48.47 | $48.71 | 44 |
| 2024-06-13 | 48.38 | $48.55 | 401 |
| 2024-06-07 | 48.30 | $48.29 | — |
| 2024-06-06 | 48.27 | $48.33 | — |
| 2024-06-05 | 48.22 | $48.35 | 20 |
| 2024-06-04 | 48.16 | $48.09 | 400 |
| 2024-06-03 | 48.14 | $48.00 | — |
| 2024-05-31 | 48.13 | $48.01 | 9 |
| 2024-05-30 | 48.12 | $47.69 | 315 |
| 2024-05-29 | 48.17 | $47.90 | 5 |
| 2024-05-28 | 48.18 | $48.11 | 102 |
| 2024-05-24 | 48.15 | $48.24 | 1 |
| 2024-05-23 | 48.09 | $48.05 | — |
| 2024-05-22 | 48.05 | $48.19 | 8 |
| 2024-05-21 | 47.97 | $48.26 | — |
| 2024-05-20 | 47.87 | $48.21 | 10 |
| 2024-05-17 | 47.75 | $48.21 | — |
| 2024-05-16 | 47.62 | $48.15 | — |
| 2024-05-15 | 47.48 | $48.03 | 13 |
| 2024-05-14 | 47.33 | $47.72 | — |
| 2024-05-13 | 47.23 | $47.62 | — |
| 2024-05-10 | 47.13 | $47.66 | — |
| 2024-05-09 | 47.01 | $47.51 | 1 |
| 2024-05-08 | 46.90 | $47.30 | — |
| 2024-05-07 | 46.81 | $47.29 | 2 |
| 2024-05-06 | 46.71 | $47.11 | — |
| 2024-05-03 | 46.64 | $46.90 | 1 |
| 2024-05-02 | 46.60 | $46.51 | — |
| 2024-05-01 | 46.63 | $46.32 | — |
| 2024-04-30 | 46.72 | $46.39 | 8 |
| 2024-04-29 | 46.80 | $46.73 | 1 |
| 2024-04-26 | 46.82 | $46.80 | 9 |
| 2024-04-25 | 46.83 | $46.86 | 200 |
| 2024-04-24 | 46.83 | $46.86 | — |
| 2024-04-23 | 46.83 | $46.83 | — |
| 2024-04-22 | 46.84 | $46.76 | 50 |
| 2024-04-19 | 46.87 | $46.60 | 10 |
| 2024-04-18 | 46.93 | $46.48 | 53 |
| 2024-04-17 | 47.03 | $46.53 | 20 |
| 2024-04-16 | 47.13 | $46.53 | 100 |
| 2024-04-15 | 47.25 | $46.55 | 300 |
| 2024-04-12 | 47.39 | $46.81 | 402 |
| 2024-04-11 | 47.49 | $47.15 | 3543 |
| 2024-04-10 | 47.53 | $47.13 | 5 |
| 2024-04-09 | 47.59 | $47.43 | 15 |
| 2024-04-08 | 47.58 | $47.38 | 9 |
| 2024-04-05 | 47.59 | $47.38 | — |
| 2024-04-04 | 47.59 | $47.08 | 2 |
| 2024-04-03 | 47.66 | $47.38 | 139 |
| 2024-04-02 | 47.67 | $47.38 | 103 |
| 2024-04-01 | 47.68 | $47.58 | 2 |
| 2024-03-28 | 47.65 | $47.75 | 36 |
| 2024-03-27 | 47.58 | $47.65 | 57 |
| 2024-03-26 | 47.51 | $47.38 | 11 |
| 2024-03-25 | 47.48 | $47.41 | 9 |
| 2024-03-22 | 47.44 | $47.50 | 2 |
| 2024-03-21 | 47.37 | $47.54 | 280 |
| 2024-03-20 | 47.29 | $47.51 | 112 |
| 2024-03-19 | 47.19 | $47.29 | — |
| 2024-03-18 | 47.11 | $47.01 | 2 |
| 2024-03-15 | 47.09 | $46.83 | 35 |
| 2024-03-14 | 47.09 | $47.10 | — |
| 2024-03-13 | 47.04 | $47.10 | 34 |
| 2024-03-12 | 46.97 | $47.12 | 118 |
| 2024-03-11 | 46.88 | $46.78 | — |
| 2024-03-08 | 46.86 | $46.77 | — |
| 2024-03-07 | 46.82 | $46.87 | 20 |
| 2024-03-06 | 46.76 | $46.63 | — |
| 2024-03-05 | 46.74 | $46.45 | 99 |
| 2024-03-04 | 46.74 | $46.79 | 227 |
| 2024-03-01 | 46.68 | $46.75 | 30 |
| 2024-02-29 | 46.61 | $46.64 | 20 |
| 2024-02-28 | 46.54 | $46.55 | — |
| 2024-02-27 | 46.49 | $46.51 | 107 |
| 2024-02-26 | 46.43 | $46.47 | 100 |
| 2024-02-23 | 46.37 | $46.60 | 329 |
| 2024-02-22 | 46.26 | $46.48 | 3 |
| 2024-02-21 | 46.16 | $45.98 | 21 |
| 2024-02-20 | 46.15 | $45.88 | — |
| 2024-02-16 | 46.16 | $46.00 | 1203 |
| 2024-02-15 | 46.14 | $46.16 | — |
| 2024-02-14 | 46.08 | $45.97 | 400 |
| 2024-02-13 | 46.05 | $45.72 | 202 |
| 2024-02-12 | 46.06 | $46.13 | 1044 |
| 2024-02-09 | 45.98 | $46.22 | 1893 |
| 2024-02-08 | 45.87 | $46.08 | — |
| 2024-02-07 | 45.77 | $45.97 | 128 |
| 2024-02-06 | 45.68 | $45.75 | — |
| 2024-02-05 | 45.61 | $45.64 | 42 |
| 2024-02-02 | 45.55 | $45.83 | 13 |
| 2024-02-01 | 45.44 | $45.54 | — |
| 2024-01-31 | 45.37 | $45.18 | 7 |
| 2024-01-30 | 45.37 | $45.59 | — |
| 2024-01-29 | 45.27 | $45.51 | 2 |
| 2024-01-26 | 45.17 | $45.37 | 10 |
| 2024-01-25 | 45.09 | $45.29 | 22 |
| 2024-01-24 | 45.00 | $45.18 | 6 |
| 2024-01-23 | 44.92 | $45.27 | 27 |
| 2024-01-22 | 44.81 | $45.19 | 2 |
| 2024-01-19 | 44.70 | $45.05 | — |
| 2024-01-18 | 44.60 | $44.81 | 784 |
| 2024-01-17 | 44.52 | $44.57 | 725 |
| 2024-01-16 | 44.49 | $44.63 | — |
| 2024-01-12 | 44.44 | $44.69 | — |
| 2024-01-11 | 44.36 | $44.57 | — |
| 2024-01-10 | 44.30 | $44.52 | 2 |
| 2024-01-09 | 44.24 | $44.33 | — |
| 2024-01-08 | 44.20 | $44.32 | — |
| 2024-01-05 | 44.17 | $43.97 | 10 |
| 2024-01-04 | 44.20 | $43.98 | 3 |
| 2024-01-03 | 44.23 | $43.96 | 1 |
| 2024-01-02 | 44.27 | $44.09 | — |
| 2023-12-29 | 44.29 | $44.16 | 5 |
| 2023-12-28 | 44.29 | $44.23 | 1 |
| 2023-12-27 | 44.28 | $44.15 | 1 |
| 2023-12-26 | 44.29 | $44.02 | — |
| 2023-12-22 | 44.32 | $44.33 | — |
| 2023-12-21 | 44.29 | $44.26 | — |
| 2023-12-20 | 44.26 | $44.22 | — |
| 2023-12-19 | 44.25 | $44.25 | — |
| 2023-12-18 | 44.22 | $44.28 | 2 |
| 2023-12-15 | 44.17 | $44.20 | 1 |
| 2023-12-14 | 44.14 | $44.23 | — |
| 2023-12-13 | 44.09 | $44.45 | — |
| 2023-12-12 | 43.99 | $44.26 | — |
| 2023-12-11 | 43.91 | $44.10 | — |
| 2023-12-08 | 43.85 | $44.00 | — |
| 2023-12-07 | 43.81 | $43.95 | — |
| 2023-12-06 | 43.76 | $43.84 | 2 |
| 2023-12-05 | 43.73 | $43.85 | — |
| 2023-12-04 | 43.69 | $43.89 | 5 |
| 2023-12-01 | 43.63 | $44.18 | — |
| 2023-11-30 | 43.51 | $43.52 | 1 |
| 2023-11-29 | 43.50 | $43.56 | — |
| 2023-11-28 | 43.49 | $43.57 | 114 |
| 2023-11-27 | 43.47 | $43.58 | — |
| 2023-11-24 | 43.44 | $43.59 | — |
| 2023-11-22 | 43.41 | $43.57 | 1 |
| 2023-11-21 | 43.38 | $43.51 | — |
| 2023-11-20 | 43.35 | $43.41 | 1 |
| 2023-11-17 | 43.35 | $43.43 | 21 |
| 2023-11-16 | 43.33 | $43.47 | — |
| 2023-11-15 | 43.31 | $43.42 | — |
| 2023-11-14 | 43.29 | $43.47 | — |
| 2023-11-13 | 43.26 | $43.53 | — |
| 2023-11-10 | 43.22 | $43.53 | — |
| 2023-11-09 | 43.17 | $43.44 | — |
| 2023-11-08 | 43.13 | $43.50 | 52 |
| 2023-11-07 | 43.07 | $43.41 | — |
| 2023-11-06 | 43.02 | $43.37 | 36 |
| 2023-11-03 | 42.97 | $43.28 | 295 |
| 2023-11-02 | 42.94 | $43.21 | 1 |
| 2023-11-01 | 42.91 | $42.84 | — |
| 2023-10-31 | 42.97 | $42.90 | 300 |
| 2023-10-30 | 43.02 | $42.71 | — |
| 2023-10-27 | 43.12 | $42.64 | 45 |
| 2023-10-26 | 43.26 | $42.80 | 100 |
| 2023-10-25 | 43.38 | $43.04 | — |
| 2023-10-24 | 43.47 | $43.35 | 1 |
| 2023-10-23 | 43.52 | $43.15 | 5 |
| 2023-10-20 | 43.61 | $43.29 | 5 |
| 2023-10-19 | 43.69 | $43.61 | 23 |
| 2023-10-18 | 43.72 | $43.77 | — |
| 2023-10-17 | 43.72 | $44.03 | — |
| 2023-10-16 | 43.66 | $44.03 | — |
| 2023-10-13 | 43.60 | $43.74 | 300 |
| 2023-10-12 | 43.58 | $43.79 | — |
| 2023-10-11 | 43.56 | $43.99 | — |
| 2023-10-10 | 43.49 | $43.92 | 3 |
| 2023-10-09 | 43.42 | $43.79 | — |
| 2023-10-06 | 43.38 | $43.65 | — |
| 2023-10-05 | 43.35 | $43.36 | 3 |
| 2023-10-04 | 43.39 | $43.44 | — |
| 2023-10-03 | 43.42 | $43.15 | 1 |
| 2023-10-02 | 43.51 | $43.40 | 4 |
| 2023-09-29 | 43.57 | $43.49 | 2 |
| 2023-09-28 | 43.62 | $43.58 | 316 |
| 2023-09-27 | 43.66 | $43.50 | 11 |
| 2023-09-26 | 43.73 | $43.49 | — |
| 2023-09-25 | 43.81 | $43.48 | 2 |
| 2023-09-22 | 43.90 | $43.69 | 300 |
| 2023-09-21 | 43.97 | $43.63 | — |
| 2023-09-20 | 44.07 | $43.92 | — |
| 2023-09-19 | 44.12 | $44.07 | 2 |
| 2023-09-18 | 44.14 | $44.12 | — |
| 2023-09-15 | 44.17 | $43.94 | 105 |
| 2023-09-14 | 44.23 | $44.35 | 40 |
| 2023-09-13 | 44.22 | $44.10 | 45 |
| 2023-09-12 | 44.26 | $44.17 | 1 |
| 2023-09-11 | 44.29 | $44.29 | 3 |
| 2023-09-08 | 44.30 | $44.18 | 1 |
| 2023-09-07 | 44.34 | $44.22 | 10 |
| 2023-09-06 | 44.38 | $44.20 | 729 |
| 2023-09-05 | 44.42 | $44.25 | 808 |
| 2023-09-01 | 44.47 | $44.78 | 408 |
| 2023-08-31 | 44.41 | $44.53 | 1780 |
| 2023-08-30 | 44.40 | $44.63 | 11 |
| 2023-08-29 | 44.36 | $44.54 | 13 |
| 2023-08-28 | 44.33 | $44.43 | — |
| 2023-08-25 | 44.33 | $44.42 | 10 |
| 2023-08-24 | 44.32 | $44.33 | 14 |
| 2023-08-23 | 44.34 | $44.40 | 10 |
| 2023-08-22 | 44.35 | $44.14 | 13 |
| 2023-08-21 | 44.41 | $44.29 | 14 |
| 2023-08-18 | 44.45 | $44.37 | 36 |
| 2023-08-17 | 44.48 | $44.18 | 20 |
| 2023-08-16 | 44.56 | $44.34 | 20 |
| 2023-08-15 | 44.62 | $44.41 | 22 |
| 2023-08-14 | 44.67 | $44.56 | 11 |
| 2023-08-11 | 44.70 | $44.45 | 25 |
| 2023-08-10 | 44.75 | $44.46 | 28 |
| 2023-08-09 | 44.82 | $44.43 | 131 |
| 2023-08-08 | 44.90 | $44.52 | 220 |
| 2023-08-07 | 44.97 | $44.63 | 2312 |
| 2023-08-04 | 45.03 | $44.39 | 2 |
| 2023-08-03 | 45.15 | $44.71 | — |
| 2023-08-02 | 45.23 | $44.83 | 3036 |
| 2023-08-01 | 45.28 | $45.11 | 140 |
| 2023-07-31 | 45.29 | $45.14 | — |
| 2023-07-28 | 45.29 | $45.21 | 200 |
| 2023-07-27 | 45.28 | $45.26 | — |
| 2023-07-26 | 45.24 | $45.34 | 1 |
| 2023-07-25 | 45.19 | $45.22 | — |
| 2023-07-24 | 45.15 | $45.23 | 300 |
| 2023-07-21 | 45.10 | $45.31 | 1 |
| 2023-07-20 | 45.02 | $45.16 | 1 |
| 2023-07-19 | 44.97 | $44.96 | 34 |
| 2023-07-18 | 44.94 | $45.02 | 2 |
| 2023-07-17 | 44.89 | $45.07 | 40 |
| 2023-07-14 | 44.83 | $45.01 | 107 |
| 2023-07-13 | 44.76 | $44.89 | — |
| 2023-07-12 | 44.71 | $44.84 | — |
| 2023-07-11 | 44.67 | $44.75 | — |
| 2023-07-10 | 44.63 | $44.61 | 1 |
| 2023-07-07 | 44.61 | $44.42 | 75 |
| 2023-07-06 | 44.63 | $44.57 | 1 |
| 2023-07-05 | 44.62 | $44.73 | 226 |
| 2023-07-03 | 44.58 | $44.47 | 4 |
| 2023-06-30 | 44.58 | $44.70 | 1 |
| 2023-06-29 | 44.53 | $44.50 | 3 |
| 2023-06-28 | 44.52 | $44.46 | 1 |
| 2023-06-27 | 44.51 | $44.48 | — |
| 2023-06-26 | 44.49 | $44.50 | 1 |
| 2023-06-23 | 44.46 | $44.54 | — |
| 2023-06-22 | 44.43 | $44.54 | — |
| 2023-06-21 | 44.38 | $44.52 | 1450 |
| 2023-06-20 | 44.33 | $44.41 | — |
| 2023-06-16 | 44.30 | $44.42 | — |
| 2023-06-15 | 44.25 | $44.37 | — |
| 2023-06-14 | 44.21 | $44.24 | — |
| 2023-06-13 | 44.19 | $44.20 | — |
| 2023-06-12 | 44.17 | $44.16 | 2 |
| 2023-06-09 | 44.16 | $44.13 | — |
| 2023-06-08 | 44.15 | $44.16 | 1 |
| 2023-06-07 | 44.13 | $44.08 | — |
| 2023-06-06 | 44.13 | $44.16 | — |
| 2023-06-05 | 44.11 | $44.25 | 21 |
| 2023-06-02 | 44.06 | $44.22 | 2 |
| 2023-06-01 | 44.01 | $44.10 | — |
| 2023-05-31 | 43.98 | $43.79 | 10 |
| 2023-05-30 | 44.01 | $43.79 | 5 |
| 2023-05-26 | 44.05 | $43.77 | 62 |
| 2023-05-25 | 44.09 | $43.66 | — |
| 2023-05-24 | 44.16 | $43.67 | — |
| 2023-05-23 | 44.24 | $43.85 | 10 |
| 2023-05-22 | 44.29 | $44.15 | 4 |
| 2023-05-19 | 44.29 | $44.27 | 30 |
| 2023-05-18 | 44.26 | $44.22 | 1 |
| 2023-05-17 | 44.23 | $44.12 | 30 |
| 2023-05-16 | 44.22 | $44.02 | 15 |
| 2023-05-15 | 44.23 | $44.18 | — |
| 2023-05-12 | 44.20 | $44.17 | — |
| 2023-05-11 | 44.16 | $44.14 | 24 |
| 2023-05-10 | 44.13 | $44.14 | — |
| 2023-05-09 | 44.08 | $44.02 | 12 |
| 2023-05-08 | 44.06 | $44.07 | 50 |
| 2023-05-05 | 44.02 | $44.05 | — |
| 2023-05-04 | 43.97 | $43.77 | 50 |
| 2023-05-03 | 43.97 | $43.85 | — |
| 2023-05-02 | 43.95 | $43.94 | 4 |
| 2023-05-01 | 43.91 | $43.98 | 250 |
| 2023-04-28 | 43.86 | $43.90 | — |
| 2023-04-27 | 43.80 | $43.83 | — |
| 2023-04-26 | 43.76 | $43.25 | 4 |
| 2023-04-25 | 43.82 | $43.59 | — |
| 2023-04-24 | 43.82 | $43.95 | — |
| 2023-04-21 | 43.74 | $43.87 | — |
| 2023-04-20 | 43.67 | $43.74 | — |
| 2023-04-19 | 43.61 | $43.71 | — |
| 2023-04-18 | 43.54 | $43.71 | 2 |
| 2023-04-17 | 43.46 | $43.67 | — |
| 2023-04-14 | 43.37 | $43.61 | — |
| 2023-04-13 | 43.27 | $43.61 | 20 |
| 2023-04-12 | 43.17 | $43.32 | 1010 |
| 2023-04-11 | 43.10 | $43.36 | — |
| 2023-04-10 | 43.01 | $43.27 | 20 |
| 2023-04-06 | 42.93 | $43.23 | — |
| 2023-04-05 | 42.84 | $43.22 | — |
| 2023-04-04 | 42.73 | $43.17 | 50 |
| 2023-04-03 | 42.62 | $43.27 | 1101 |
| 2023-03-31 | 42.47 | $43.14 | 1 |
| 2023-03-30 | 42.32 | $42.91 | — |
| 2023-03-29 | 42.19 | $42.71 | 1 |
| 2023-03-28 | 42.09 | $42.20 | — |
| 2023-03-27 | 42.08 | $42.28 | 200 |
| 2023-03-24 | 42.05 | $42.28 | 50 |
| 2023-03-23 | 42.02 | $42.08 | — |
| 2023-03-22 | 42.02 | $42.10 | 4125 |
| 2023-03-21 | 42.03 | $42.44 | 775 |
| 2023-03-20 | 41.96 | $42.25 | 210 |
| 2023-03-17 | 41.92 | $41.89 | 4 |
| 2023-03-16 | 41.96 | $42.17 | — |
| 2023-03-15 | 41.94 | $41.85 | 114 |
| 2023-03-14 | 41.99 | $41.99 | 10 |
| 2023-03-13 | 42.02 | $41.77 | 31 |
| 2023-03-10 | 42.10 | $41.67 | — |
| 2023-03-09 | 42.21 | $41.98 | 7 |
| 2023-03-08 | 42.28 | $42.25 | 441 |
| 2023-03-07 | 42.31 | $42.21 | 45 |
| 2023-03-06 | 42.35 | $42.46 | 5 |
| 2023-03-03 | 42.34 | $42.36 | 9 |
| 2023-03-02 | 42.36 | $42.16 | 55 |
| 2023-03-01 | 42.42 | $42.04 | 43 |
| 2023-02-28 | 42.51 | $42.05 | 506 |
| 2023-02-27 | 42.62 | $42.13 | 150 |
| 2023-02-24 | 42.73 | $42.11 | 360 |
| 2023-02-23 | 42.87 | $42.46 | 55 |
| 2023-02-22 | 42.95 | $42.53 | 1109 |
| 2023-02-21 | 43.02 | $42.57 | 616 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.48
2025-06-11
Close Price
$48.49
Vol: 2
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
41.79
Average
45.01
Maximum
48.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 48.48 | $48.49 | 2 |
| 2024-07-22 | 48.48 | $48.49 | — |
| 2024-07-19 | 48.49 | $48.49 | — |
| 2024-07-18 | 48.50 | $48.49 | — |
| 2024-07-17 | 48.51 | $48.49 | — |
| 2024-07-16 | 48.52 | $48.49 | — |
| 2024-07-15 | 48.53 | $48.49 | — |
| 2024-07-12 | 48.54 | $48.49 | — |
| 2024-07-11 | 48.55 | $48.49 | — |
| 2024-07-10 | 48.57 | $48.49 | — |
| 2024-07-09 | 48.59 | $48.49 | — |
| 2024-07-08 | 48.61 | $48.49 | — |
| 2024-07-05 | 48.63 | $48.49 | — |
| 2024-07-03 | 48.65 | $48.49 | 2 |
| 2024-07-02 | 48.68 | $48.49 | 21 |
| 2024-07-01 | 48.71 | $48.48 | 1 |
| 2024-06-28 | 48.75 | $48.48 | 4 |
| 2024-06-27 | 48.78 | $48.64 | 400 |
| 2024-06-26 | 48.78 | $48.65 | 20 |
| 2024-06-24 | 48.76 | $48.70 | 518 |
| 2024-06-21 | 48.71 | $48.77 | 449 |
| 2024-06-20 | 48.63 | $48.73 | 310 |
| 2024-06-18 | 48.54 | $48.71 | 44 |
| 2024-06-13 | 48.43 | $48.55 | 401 |
| 2024-06-07 | 48.34 | $48.29 | — |
| 2024-06-06 | 48.31 | $48.33 | — |
| 2024-06-05 | 48.26 | $48.35 | 20 |
| 2024-06-04 | 48.19 | $48.09 | 400 |
| 2024-06-03 | 48.18 | $48.00 | — |
| 2024-05-31 | 48.19 | $48.01 | 9 |
| 2024-05-30 | 48.20 | $47.69 | 315 |
| 2024-05-29 | 48.30 | $47.90 | 5 |
| 2024-05-28 | 48.36 | $48.11 | 102 |
| 2024-05-24 | 48.36 | $48.24 | 1 |
| 2024-05-23 | 48.30 | $48.05 | — |
| 2024-05-22 | 48.29 | $48.19 | 8 |
| 2024-05-21 | 48.23 | $48.26 | — |
| 2024-05-20 | 48.12 | $48.21 | 10 |
| 2024-05-17 | 47.99 | $48.21 | — |
| 2024-05-16 | 47.84 | $48.15 | — |
| 2024-05-15 | 47.66 | $48.03 | 13 |
| 2024-05-14 | 47.48 | $47.72 | — |
| 2024-05-13 | 47.35 | $47.62 | — |
| 2024-05-10 | 47.22 | $47.66 | — |
| 2024-05-09 | 47.06 | $47.51 | 1 |
| 2024-05-08 | 46.90 | $47.30 | — |
| 2024-05-07 | 46.77 | $47.29 | 2 |
| 2024-05-06 | 46.62 | $47.11 | — |
| 2024-05-03 | 46.49 | $46.90 | 1 |
| 2024-05-02 | 46.41 | $46.51 | — |
| 2024-05-01 | 46.43 | $46.32 | — |
| 2024-04-30 | 46.52 | $46.39 | 8 |
| 2024-04-29 | 46.62 | $46.73 | 1 |
| 2024-04-26 | 46.63 | $46.80 | 9 |
| 2024-04-25 | 46.62 | $46.86 | 200 |
| 2024-04-24 | 46.60 | $46.86 | — |
| 2024-04-23 | 46.57 | $46.83 | — |
| 2024-04-22 | 46.55 | $46.76 | 50 |
| 2024-04-19 | 46.55 | $46.60 | 10 |
| 2024-04-18 | 46.61 | $46.48 | 53 |
| 2024-04-17 | 46.72 | $46.53 | 20 |
| 2024-04-16 | 46.85 | $46.53 | 100 |
| 2024-04-15 | 47.00 | $46.55 | 300 |
| 2024-04-12 | 47.19 | $46.81 | 402 |
| 2024-04-11 | 47.33 | $47.15 | 3543 |
| 2024-04-10 | 47.39 | $47.13 | 5 |
| 2024-04-09 | 47.47 | $47.43 | 15 |
| 2024-04-08 | 47.47 | $47.38 | 9 |
| 2024-04-05 | 47.49 | $47.38 | — |
| 2024-04-04 | 47.50 | $47.08 | 2 |
| 2024-04-03 | 47.61 | $47.38 | 139 |
| 2024-04-02 | 47.65 | $47.38 | 103 |
| 2024-04-01 | 47.69 | $47.58 | 2 |
| 2024-03-28 | 47.67 | $47.75 | 36 |
| 2024-03-27 | 47.59 | $47.65 | 57 |
| 2024-03-26 | 47.51 | $47.38 | 11 |
| 2024-03-25 | 47.50 | $47.41 | 9 |
| 2024-03-22 | 47.47 | $47.50 | 2 |
| 2024-03-21 | 47.40 | $47.54 | 280 |
| 2024-03-20 | 47.29 | $47.51 | 112 |
| 2024-03-19 | 47.17 | $47.29 | — |
| 2024-03-18 | 47.09 | $47.01 | 2 |
| 2024-03-15 | 47.07 | $46.83 | 35 |
| 2024-03-14 | 47.10 | $47.10 | — |
| 2024-03-13 | 47.04 | $47.10 | 34 |
| 2024-03-12 | 46.97 | $47.12 | 118 |
| 2024-03-11 | 46.87 | $46.78 | — |
| 2024-03-08 | 46.85 | $46.77 | — |
| 2024-03-07 | 46.82 | $46.87 | 20 |
| 2024-03-06 | 46.76 | $46.63 | — |
| 2024-03-05 | 46.75 | $46.45 | 99 |
| 2024-03-04 | 46.78 | $46.79 | 227 |
| 2024-03-01 | 46.72 | $46.75 | 30 |
| 2024-02-29 | 46.64 | $46.64 | 20 |
| 2024-02-28 | 46.58 | $46.55 | — |
| 2024-02-27 | 46.53 | $46.51 | 107 |
| 2024-02-26 | 46.47 | $46.47 | 100 |
| 2024-02-23 | 46.41 | $46.60 | 329 |
| 2024-02-22 | 46.28 | $46.48 | 3 |
| 2024-02-21 | 46.16 | $45.98 | 21 |
| 2024-02-20 | 46.17 | $45.88 | — |
| 2024-02-16 | 46.21 | $46.00 | 1203 |
| 2024-02-15 | 46.21 | $46.16 | — |
| 2024-02-14 | 46.16 | $45.97 | 400 |
| 2024-02-13 | 46.14 | $45.72 | 202 |
| 2024-02-12 | 46.20 | $46.13 | 1044 |
| 2024-02-09 | 46.13 | $46.22 | 1893 |
| 2024-02-08 | 46.02 | $46.08 | — |
| 2024-02-07 | 45.91 | $45.97 | 128 |
| 2024-02-06 | 45.81 | $45.75 | — |
| 2024-02-05 | 45.74 | $45.64 | 42 |
| 2024-02-02 | 45.70 | $45.83 | 13 |
| 2024-02-01 | 45.57 | $45.54 | — |
| 2024-01-31 | 45.51 | $45.18 | 7 |
| 2024-01-30 | 45.53 | $45.59 | — |
| 2024-01-29 | 45.43 | $45.51 | 2 |
| 2024-01-26 | 45.33 | $45.37 | 10 |
| 2024-01-25 | 45.24 | $45.29 | 22 |
| 2024-01-24 | 45.14 | $45.18 | 6 |
| 2024-01-23 | 45.06 | $45.27 | 27 |
| 2024-01-22 | 44.93 | $45.19 | 2 |
| 2024-01-19 | 44.79 | $45.05 | — |
| 2024-01-18 | 44.66 | $44.81 | 784 |
| 2024-01-17 | 44.57 | $44.57 | 725 |
| 2024-01-16 | 44.54 | $44.63 | — |
| 2024-01-12 | 44.47 | $44.69 | — |
| 2024-01-11 | 44.38 | $44.57 | — |
| 2024-01-10 | 44.29 | $44.52 | 2 |
| 2024-01-09 | 44.21 | $44.33 | — |
| 2024-01-08 | 44.16 | $44.32 | — |
| 2024-01-05 | 44.11 | $43.97 | 10 |
| 2024-01-04 | 44.15 | $43.98 | 3 |
| 2024-01-03 | 44.20 | $43.96 | 1 |
| 2024-01-02 | 44.27 | $44.09 | — |
| 2023-12-29 | 44.30 | $44.16 | 5 |
| 2023-12-28 | 44.32 | $44.23 | 1 |
| 2023-12-27 | 44.32 | $44.15 | 1 |
| 2023-12-26 | 44.35 | $44.02 | — |
| 2023-12-22 | 44.41 | $44.33 | — |
| 2023-12-21 | 44.39 | $44.26 | — |
| 2023-12-20 | 44.38 | $44.22 | — |
| 2023-12-19 | 44.38 | $44.25 | — |
| 2023-12-18 | 44.36 | $44.28 | 2 |
| 2023-12-15 | 44.33 | $44.20 | 1 |
| 2023-12-14 | 44.31 | $44.23 | — |
| 2023-12-13 | 44.27 | $44.45 | — |
| 2023-12-12 | 44.15 | $44.26 | — |
| 2023-12-11 | 44.06 | $44.10 | — |
| 2023-12-08 | 44.00 | $44.00 | — |
| 2023-12-07 | 43.95 | $43.95 | — |
| 2023-12-06 | 43.90 | $43.84 | 2 |
| 2023-12-05 | 43.88 | $43.85 | — |
| 2023-12-04 | 43.84 | $43.89 | 5 |
| 2023-12-01 | 43.78 | $44.18 | — |
| 2023-11-30 | 43.61 | $43.52 | 1 |
| 2023-11-29 | 43.62 | $43.56 | — |
| 2023-11-28 | 43.61 | $43.57 | 114 |
| 2023-11-27 | 43.59 | $43.58 | — |
| 2023-11-24 | 43.57 | $43.59 | — |
| 2023-11-22 | 43.53 | $43.57 | 1 |
| 2023-11-21 | 43.50 | $43.51 | — |
| 2023-11-20 | 43.47 | $43.41 | 1 |
| 2023-11-17 | 43.47 | $43.43 | 21 |
| 2023-11-16 | 43.46 | $43.47 | — |
| 2023-11-15 | 43.43 | $43.42 | — |
| 2023-11-14 | 43.42 | $43.47 | — |
| 2023-11-13 | 43.38 | $43.53 | — |
| 2023-11-10 | 43.32 | $43.53 | — |
| 2023-11-09 | 43.25 | $43.44 | — |
| 2023-11-08 | 43.19 | $43.50 | 52 |
| 2023-11-07 | 43.09 | $43.41 | — |
| 2023-11-06 | 43.01 | $43.37 | 36 |
| 2023-11-03 | 42.93 | $43.28 | 295 |
| 2023-11-02 | 42.86 | $43.21 | 1 |
| 2023-11-01 | 42.80 | $42.84 | — |
| 2023-10-31 | 42.85 | $42.90 | 300 |
| 2023-10-30 | 42.89 | $42.71 | — |
| 2023-10-27 | 43.01 | $42.64 | 45 |
| 2023-10-26 | 43.19 | $42.80 | 100 |
| 2023-10-25 | 43.35 | $43.04 | — |
| 2023-10-24 | 43.48 | $43.35 | 1 |
| 2023-10-23 | 43.54 | $43.15 | 5 |
| 2023-10-20 | 43.67 | $43.29 | 5 |
| 2023-10-19 | 43.79 | $43.61 | 23 |
| 2023-10-18 | 43.84 | $43.77 | — |
| 2023-10-17 | 43.84 | $44.03 | — |
| 2023-10-16 | 43.77 | $44.03 | — |
| 2023-10-13 | 43.67 | $43.74 | 300 |
| 2023-10-12 | 43.65 | $43.79 | — |
| 2023-10-11 | 43.61 | $43.99 | — |
| 2023-10-10 | 43.51 | $43.92 | 3 |
| 2023-10-09 | 43.40 | $43.79 | — |
| 2023-10-06 | 43.31 | $43.65 | — |
| 2023-10-05 | 43.25 | $43.36 | 3 |
| 2023-10-04 | 43.27 | $43.44 | — |
| 2023-10-03 | 43.28 | $43.15 | 1 |
| 2023-10-02 | 43.39 | $43.40 | 4 |
| 2023-09-29 | 43.45 | $43.49 | 2 |
| 2023-09-28 | 43.49 | $43.58 | 316 |
| 2023-09-27 | 43.52 | $43.50 | 11 |
| 2023-09-26 | 43.59 | $43.49 | — |
| 2023-09-25 | 43.68 | $43.48 | 2 |
| 2023-09-22 | 43.80 | $43.69 | 300 |
| 2023-09-21 | 43.89 | $43.63 | — |
| 2023-09-20 | 44.01 | $43.92 | — |
| 2023-09-19 | 44.07 | $44.07 | 2 |
| 2023-09-18 | 44.09 | $44.12 | — |
| 2023-09-15 | 44.11 | $43.94 | 105 |
| 2023-09-14 | 44.19 | $44.35 | 40 |
| 2023-09-13 | 44.16 | $44.10 | 45 |
| 2023-09-12 | 44.21 | $44.17 | 1 |
| 2023-09-11 | 44.25 | $44.29 | 3 |
| 2023-09-08 | 44.25 | $44.18 | 1 |
| 2023-09-07 | 44.30 | $44.22 | 10 |
| 2023-09-06 | 44.35 | $44.20 | 729 |
| 2023-09-05 | 44.41 | $44.25 | 808 |
| 2023-09-01 | 44.47 | $44.78 | 408 |
| 2023-08-31 | 44.38 | $44.53 | 1780 |
| 2023-08-30 | 44.35 | $44.63 | 11 |
| 2023-08-29 | 44.28 | $44.54 | 13 |
| 2023-08-28 | 44.23 | $44.43 | — |
| 2023-08-25 | 44.20 | $44.42 | 10 |
| 2023-08-24 | 44.18 | $44.33 | 14 |
| 2023-08-23 | 44.18 | $44.40 | 10 |
| 2023-08-22 | 44.16 | $44.14 | 13 |
| 2023-08-21 | 44.22 | $44.29 | 14 |
| 2023-08-18 | 44.26 | $44.37 | 36 |
| 2023-08-17 | 44.28 | $44.18 | 20 |
| 2023-08-16 | 44.36 | $44.34 | 20 |
| 2023-08-15 | 44.42 | $44.41 | 22 |
| 2023-08-14 | 44.47 | $44.56 | 11 |
| 2023-08-11 | 44.49 | $44.45 | 25 |
| 2023-08-10 | 44.56 | $44.46 | 28 |
| 2023-08-09 | 44.63 | $44.43 | 131 |
| 2023-08-08 | 44.73 | $44.52 | 220 |
| 2023-08-07 | 44.83 | $44.63 | 2312 |
| 2023-08-04 | 44.91 | $44.39 | 2 |
| 2023-08-03 | 45.09 | $44.71 | — |
| 2023-08-02 | 45.20 | $44.83 | 3036 |
| 2023-08-01 | 45.29 | $45.11 | 140 |
| 2023-07-31 | 45.32 | $45.14 | — |
| 2023-07-28 | 45.34 | $45.21 | 200 |
| 2023-07-27 | 45.34 | $45.26 | — |
| 2023-07-26 | 45.31 | $45.34 | 1 |
| 2023-07-25 | 45.26 | $45.22 | — |
| 2023-07-24 | 45.22 | $45.23 | 300 |
| 2023-07-21 | 45.17 | $45.31 | 1 |
| 2023-07-20 | 45.08 | $45.16 | 1 |
| 2023-07-19 | 45.01 | $44.96 | 34 |
| 2023-07-18 | 44.99 | $45.02 | 2 |
| 2023-07-17 | 44.94 | $45.07 | 40 |
| 2023-07-14 | 44.86 | $45.01 | 107 |
| 2023-07-13 | 44.79 | $44.89 | — |
| 2023-07-12 | 44.72 | $44.84 | — |
| 2023-07-11 | 44.66 | $44.75 | — |
| 2023-07-10 | 44.62 | $44.61 | 1 |
| 2023-07-07 | 44.60 | $44.42 | 75 |
| 2023-07-06 | 44.64 | $44.57 | 1 |
| 2023-07-05 | 44.64 | $44.73 | 226 |
| 2023-07-03 | 44.58 | $44.47 | 4 |
| 2023-06-30 | 44.60 | $44.70 | 1 |
| 2023-06-29 | 44.54 | $44.50 | 3 |
| 2023-06-28 | 44.53 | $44.46 | 1 |
| 2023-06-27 | 44.53 | $44.48 | — |
| 2023-06-26 | 44.51 | $44.50 | 1 |
| 2023-06-23 | 44.49 | $44.54 | — |
| 2023-06-22 | 44.45 | $44.54 | — |
| 2023-06-21 | 44.39 | $44.52 | 1450 |
| 2023-06-20 | 44.33 | $44.41 | — |
| 2023-06-16 | 44.28 | $44.42 | — |
| 2023-06-15 | 44.22 | $44.37 | — |
| 2023-06-14 | 44.17 | $44.24 | — |
| 2023-06-13 | 44.14 | $44.20 | — |
| 2023-06-12 | 44.11 | $44.16 | 2 |
| 2023-06-09 | 44.10 | $44.13 | — |
| 2023-06-08 | 44.09 | $44.16 | 1 |
| 2023-06-07 | 44.06 | $44.08 | — |
| 2023-06-06 | 44.05 | $44.16 | — |
| 2023-06-05 | 44.02 | $44.25 | 21 |
| 2023-06-02 | 43.95 | $44.22 | 2 |
| 2023-06-01 | 43.87 | $44.10 | — |
| 2023-05-31 | 43.82 | $43.79 | 10 |
| 2023-05-30 | 43.85 | $43.79 | 5 |
| 2023-05-26 | 43.89 | $43.77 | 62 |
| 2023-05-25 | 43.95 | $43.66 | — |
| 2023-05-24 | 44.05 | $43.67 | — |
| 2023-05-23 | 44.17 | $43.85 | 10 |
| 2023-05-22 | 44.26 | $44.15 | 4 |
| 2023-05-19 | 44.27 | $44.27 | 30 |
| 2023-05-18 | 44.23 | $44.22 | 1 |
| 2023-05-17 | 44.21 | $44.12 | 30 |
| 2023-05-16 | 44.21 | $44.02 | 15 |
| 2023-05-15 | 44.23 | $44.18 | — |
| 2023-05-12 | 44.21 | $44.17 | — |
| 2023-05-11 | 44.18 | $44.14 | 24 |
| 2023-05-10 | 44.15 | $44.14 | — |
| 2023-05-09 | 44.11 | $44.02 | 12 |
| 2023-05-08 | 44.09 | $44.07 | 50 |
| 2023-05-05 | 44.05 | $44.05 | — |
| 2023-05-04 | 44.00 | $43.77 | 50 |
| 2023-05-03 | 44.03 | $43.85 | — |
| 2023-05-02 | 44.03 | $43.94 | 4 |
| 2023-05-01 | 44.00 | $43.98 | 250 |
| 2023-04-28 | 43.94 | $43.90 | — |
| 2023-04-27 | 43.89 | $43.83 | — |
| 2023-04-26 | 43.85 | $43.25 | 4 |
| 2023-04-25 | 43.98 | $43.59 | — |
| 2023-04-24 | 44.02 | $43.95 | — |
| 2023-04-21 | 43.95 | $43.87 | — |
| 2023-04-20 | 43.89 | $43.74 | — |
| 2023-04-19 | 43.84 | $43.71 | — |
| 2023-04-18 | 43.79 | $43.71 | 2 |
| 2023-04-17 | 43.71 | $43.67 | — |
| 2023-04-14 | 43.63 | $43.61 | — |
| 2023-04-13 | 43.54 | $43.61 | 20 |
| 2023-04-12 | 43.42 | $43.32 | 1010 |
| 2023-04-11 | 43.36 | $43.36 | — |
| 2023-04-10 | 43.28 | $43.27 | 20 |
| 2023-04-06 | 43.19 | $43.23 | — |
| 2023-04-05 | 43.10 | $43.22 | — |
| 2023-04-04 | 42.98 | $43.17 | 50 |
| 2023-04-03 | 42.85 | $43.27 | 1101 |
| 2023-03-31 | 42.65 | $43.14 | 1 |
| 2023-03-30 | 42.45 | $42.91 | — |
| 2023-03-29 | 42.28 | $42.71 | 1 |
| 2023-03-28 | 42.13 | $42.20 | — |
| 2023-03-27 | 42.11 | $42.28 | 200 |
| 2023-03-24 | 42.06 | $42.28 | 50 |
| 2023-03-23 | 42.01 | $42.08 | — |
| 2023-03-22 | 42.01 | $42.10 | 4125 |
| 2023-03-21 | 42.00 | $42.44 | 775 |
| 2023-03-20 | 41.89 | $42.25 | 210 |
| 2023-03-17 | 41.81 | $41.89 | 4 |
| 2023-03-16 | 41.84 | $42.17 | — |
| 2023-03-15 | 41.79 | $41.85 | 114 |
| 2023-03-14 | 41.83 | $41.99 | 10 |
| 2023-03-13 | 41.84 | $41.77 | 31 |
| 2023-03-10 | 41.93 | $41.67 | — |
| 2023-03-09 | 42.07 | $41.98 | 7 |
| 2023-03-08 | 42.15 | $42.25 | 441 |
| 2023-03-07 | 42.17 | $42.21 | 45 |
| 2023-03-06 | 42.20 | $42.46 | 5 |
| 2023-03-03 | 42.17 | $42.36 | 9 |
| 2023-03-02 | 42.16 | $42.16 | 55 |
| 2023-03-01 | 42.22 | $42.04 | 43 |
| 2023-02-28 | 42.34 | $42.05 | 506 |
| 2023-02-27 | 42.47 | $42.13 | 150 |
| 2023-02-24 | 42.62 | $42.11 | 360 |
| 2023-02-23 | 42.81 | $42.46 | 55 |
| 2023-02-22 | 42.92 | $42.53 | 1109 |
| 2023-02-21 | 43.04 | $42.57 | 616 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.12
2025-06-11
Close Price
$48.49
Vol: 2
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
32.43
Average
56.50
Maximum
74.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 61.12 | $48.49 | 2 |
| 2024-07-22 | 61.12 | $48.49 | — |
| 2024-07-19 | 61.12 | $48.49 | — |
| 2024-07-18 | 61.12 | $48.49 | — |
| 2024-07-17 | 61.12 | $48.49 | — |
| 2024-07-16 | 61.12 | $48.49 | — |
| 2024-07-15 | 61.12 | $48.49 | — |
| 2024-07-12 | 61.12 | $48.49 | — |
| 2024-07-11 | 61.12 | $48.49 | — |
| 2024-07-10 | 61.12 | $48.49 | — |
| 2024-07-09 | 61.12 | $48.49 | — |
| 2024-07-08 | 61.12 | $48.49 | — |
| 2024-07-05 | 61.12 | $48.49 | — |
| 2024-07-03 | 61.12 | $48.49 | 2 |
| 2024-07-02 | 61.03 | $48.49 | 21 |
| 2024-07-01 | 60.94 | $48.48 | 1 |
| 2024-06-28 | 60.94 | $48.48 | 4 |
| 2024-06-27 | 65.32 | $48.64 | 400 |
| 2024-06-26 | 65.60 | $48.65 | 20 |
| 2024-06-24 | 66.96 | $48.70 | 518 |
| 2024-06-21 | 68.86 | $48.77 | 449 |
| 2024-06-20 | 68.37 | $48.73 | 310 |
| 2024-06-18 | 68.14 | $48.71 | 44 |
| 2024-06-13 | 66.21 | $48.55 | 401 |
| 2024-06-07 | 62.74 | $48.29 | — |
| 2024-06-06 | 63.69 | $48.33 | — |
| 2024-06-05 | 64.16 | $48.35 | 20 |
| 2024-06-04 | 60.61 | $48.09 | 400 |
| 2024-06-03 | 59.28 | $48.00 | — |
| 2024-05-31 | 59.49 | $48.01 | 9 |
| 2024-05-30 | 54.56 | $47.69 | 315 |
| 2024-05-29 | 59.04 | $47.90 | 5 |
| 2024-05-28 | 64.04 | $48.11 | 102 |
| 2024-05-24 | 67.39 | $48.24 | 1 |
| 2024-05-23 | 64.83 | $48.05 | — |
| 2024-05-22 | 68.60 | $48.19 | 8 |
| 2024-05-21 | 70.54 | $48.26 | — |
| 2024-05-20 | 69.97 | $48.21 | 10 |
| 2024-05-17 | 69.97 | $48.21 | — |
| 2024-05-16 | 69.31 | $48.15 | — |
| 2024-05-15 | 67.99 | $48.03 | 13 |
| 2024-05-14 | 64.21 | $47.72 | — |
| 2024-05-13 | 62.87 | $47.62 | — |
| 2024-05-10 | 63.78 | $47.66 | — |
| 2024-05-09 | 61.81 | $47.51 | 1 |
| 2024-05-08 | 58.83 | $47.30 | — |
| 2024-05-07 | 58.69 | $47.29 | 2 |
| 2024-05-06 | 56.02 | $47.11 | — |
| 2024-05-03 | 52.64 | $46.90 | 1 |
| 2024-05-02 | 45.21 | $46.51 | — |
| 2024-05-01 | 40.92 | $46.32 | — |
| 2024-04-30 | 42.07 | $46.39 | 8 |
| 2024-04-29 | 48.36 | $46.73 | 1 |
| 2024-04-26 | 49.82 | $46.80 | 9 |
| 2024-04-25 | 51.07 | $46.86 | 200 |
| 2024-04-24 | 51.07 | $46.86 | — |
| 2024-04-23 | 50.51 | $46.83 | — |
| 2024-04-22 | 49.22 | $46.76 | 50 |
| 2024-04-19 | 46.17 | $46.60 | 10 |
| 2024-04-18 | 43.76 | $46.48 | 53 |
| 2024-04-17 | 44.55 | $46.53 | 20 |
| 2024-04-16 | 44.55 | $46.53 | 100 |
| 2024-04-15 | 44.84 | $46.55 | 300 |
| 2024-04-12 | 48.79 | $46.81 | 402 |
| 2024-04-11 | 54.77 | $47.15 | 3543 |
| 2024-04-10 | 54.46 | $47.13 | 5 |
| 2024-04-09 | 60.41 | $47.43 | 15 |
| 2024-04-08 | 59.71 | $47.38 | 9 |
| 2024-04-05 | 59.71 | $47.38 | — |
| 2024-04-04 | 55.47 | $47.08 | 2 |
| 2024-04-03 | 61.64 | $47.38 | 139 |
| 2024-04-02 | 61.64 | $47.38 | 103 |
| 2024-04-01 | 66.05 | $47.58 | 2 |
| 2024-03-28 | 70.11 | $47.75 | 36 |
| 2024-03-27 | 69.05 | $47.65 | 57 |
| 2024-03-26 | 65.94 | $47.38 | 11 |
| 2024-03-25 | 66.65 | $47.41 | 9 |
| 2024-03-22 | 68.74 | $47.50 | 2 |
| 2024-03-21 | 69.67 | $47.54 | 280 |
| 2024-03-20 | 69.38 | $47.51 | 112 |
| 2024-03-19 | 67.16 | $47.29 | — |
| 2024-03-18 | 64.01 | $47.01 | 2 |
| 2024-03-15 | 61.77 | $46.83 | 35 |
| 2024-03-14 | 67.78 | $47.10 | — |
| 2024-03-13 | 67.78 | $47.10 | 34 |
| 2024-03-12 | 68.22 | $47.12 | 118 |
| 2024-03-11 | 64.47 | $46.78 | — |
| 2024-03-08 | 64.35 | $46.77 | — |
| 2024-03-07 | 66.44 | $46.87 | 20 |
| 2024-03-06 | 63.76 | $46.63 | — |
| 2024-03-05 | 61.57 | $46.45 | 99 |
| 2024-03-04 | 69.06 | $46.79 | 227 |
| 2024-03-01 | 68.63 | $46.75 | 30 |
| 2024-02-29 | 67.46 | $46.64 | 20 |
| 2024-02-28 | 66.49 | $46.55 | — |
| 2024-02-27 | 66.06 | $46.51 | 107 |
| 2024-02-26 | 65.64 | $46.47 | 100 |
| 2024-02-23 | 68.23 | $46.60 | 329 |
| 2024-02-22 | 67.09 | $46.48 | 3 |
| 2024-02-21 | 61.65 | $45.98 | 21 |
| 2024-02-20 | 60.40 | $45.88 | — |
| 2024-02-16 | 62.72 | $46.00 | 1203 |
| 2024-02-15 | 65.93 | $46.16 | — |
| 2024-02-14 | 63.85 | $45.97 | 400 |
| 2024-02-13 | 60.85 | $45.72 | 202 |
| 2024-02-12 | 69.87 | $46.13 | 1044 |
| 2024-02-09 | 72.10 | $46.22 | 1893 |
| 2024-02-08 | 70.72 | $46.08 | — |
| 2024-02-07 | 69.60 | $45.97 | 128 |
| 2024-02-06 | 67.21 | $45.75 | — |
| 2024-02-05 | 65.94 | $45.64 | 42 |
| 2024-02-02 | 70.41 | $45.83 | 13 |
| 2024-02-01 | 67.18 | $45.54 | — |
| 2024-01-31 | 62.33 | $45.18 | 7 |
| 2024-01-30 | 74.20 | $45.59 | — |
| 2024-01-29 | 73.26 | $45.51 | 2 |
| 2024-01-26 | 71.53 | $45.37 | 10 |
| 2024-01-25 | 70.49 | $45.29 | 22 |
| 2024-01-24 | 69.01 | $45.18 | 6 |
| 2024-01-23 | 71.80 | $45.27 | 27 |
| 2024-01-22 | 70.80 | $45.19 | 2 |
| 2024-01-19 | 68.98 | $45.05 | — |
| 2024-01-18 | 65.47 | $44.81 | 784 |
| 2024-01-17 | 61.30 | $44.57 | 725 |
| 2024-01-16 | 63.11 | $44.63 | — |
| 2024-01-12 | 64.93 | $44.69 | — |
| 2024-01-11 | 62.90 | $44.57 | — |
| 2024-01-10 | 62.03 | $44.52 | 2 |
| 2024-01-09 | 58.51 | $44.33 | — |
| 2024-01-08 | 58.32 | $44.32 | — |
| 2024-01-05 | 50.70 | $43.97 | 10 |
| 2024-01-04 | 50.95 | $43.98 | 3 |
| 2024-01-03 | 50.49 | $43.96 | 1 |
| 2024-01-02 | 53.66 | $44.09 | — |
| 2023-12-29 | 55.44 | $44.16 | 5 |
| 2023-12-28 | 57.24 | $44.23 | 1 |
| 2023-12-27 | 55.67 | $44.15 | 1 |
| 2023-12-26 | 53.02 | $44.02 | — |
| 2023-12-22 | 61.35 | $44.33 | — |
| 2023-12-21 | 60.00 | $44.26 | — |
| 2023-12-20 | 59.23 | $44.22 | — |
| 2023-12-19 | 60.05 | $44.25 | — |
| 2023-12-18 | 60.86 | $44.28 | 2 |
| 2023-12-15 | 59.48 | $44.20 | 1 |
| 2023-12-14 | 60.23 | $44.23 | — |
| 2023-12-13 | 66.08 | $44.45 | — |
| 2023-12-12 | 63.15 | $44.26 | — |
| 2023-12-11 | 60.41 | $44.10 | — |
| 2023-12-08 | 58.58 | $44.00 | — |
| 2023-12-07 | 57.65 | $43.95 | — |
| 2023-12-06 | 55.56 | $43.84 | 2 |
| 2023-12-05 | 55.80 | $43.85 | — |
| 2023-12-04 | 56.72 | $43.89 | 5 |
| 2023-12-01 | 63.98 | $44.18 | — |
| 2023-11-30 | 50.19 | $43.52 | 1 |
| 2023-11-29 | 51.33 | $43.56 | — |
| 2023-11-28 | 51.60 | $43.57 | 114 |
| 2023-11-27 | 51.87 | $43.58 | — |
| 2023-11-24 | 52.12 | $43.59 | — |
| 2023-11-22 | 51.67 | $43.57 | 1 |
| 2023-11-21 | 50.34 | $43.51 | — |
| 2023-11-20 | 48.07 | $43.41 | 1 |
| 2023-11-17 | 48.49 | $43.43 | 21 |
| 2023-11-16 | 49.31 | $43.47 | — |
| 2023-11-15 | 48.28 | $43.42 | — |
| 2023-11-14 | 49.23 | $43.47 | — |
| 2023-11-13 | 50.37 | $43.53 | — |
| 2023-11-10 | 50.37 | $43.53 | — |
| 2023-11-09 | 48.77 | $43.44 | — |
| 2023-11-08 | 49.79 | $43.50 | 52 |
| 2023-11-07 | 48.25 | $43.41 | — |
| 2023-11-06 | 47.57 | $43.37 | 36 |
| 2023-11-03 | 46.05 | $43.28 | 295 |
| 2023-11-02 | 44.87 | $43.21 | 1 |
| 2023-11-01 | 38.10 | $42.84 | — |
| 2023-10-31 | 38.83 | $42.90 | 300 |
| 2023-10-30 | 35.06 | $42.71 | — |
| 2023-10-27 | 33.63 | $42.64 | 45 |
| 2023-10-26 | 35.32 | $42.80 | 100 |
| 2023-10-25 | 38.05 | $43.04 | — |
| 2023-10-24 | 42.03 | $43.35 | 1 |
| 2023-10-23 | 38.05 | $43.15 | 5 |
| 2023-10-20 | 39.87 | $43.29 | 5 |
| 2023-10-19 | 44.49 | $43.61 | 23 |
| 2023-10-18 | 47.08 | $43.77 | — |
| 2023-10-17 | 51.72 | $44.03 | — |
| 2023-10-16 | 51.72 | $44.03 | — |
| 2023-10-13 | 46.40 | $43.74 | 300 |
| 2023-10-12 | 47.25 | $43.79 | — |
| 2023-10-11 | 50.80 | $43.99 | — |
| 2023-10-10 | 49.54 | $43.92 | 3 |
| 2023-10-09 | 47.15 | $43.79 | — |
| 2023-10-06 | 44.46 | $43.65 | — |
| 2023-10-05 | 38.27 | $43.36 | 3 |
| 2023-10-04 | 39.43 | $43.44 | — |
| 2023-10-03 | 32.43 | $43.15 | 1 |
| 2023-10-02 | 35.82 | $43.40 | 4 |
| 2023-09-29 | 37.14 | $43.49 | 2 |
| 2023-09-28 | 38.50 | $43.58 | 316 |
| 2023-09-27 | 36.54 | $43.50 | 11 |
| 2023-09-26 | 36.30 | $43.49 | — |
| 2023-09-25 | 36.07 | $43.48 | 2 |
| 2023-09-22 | 38.88 | $43.69 | 300 |
| 2023-09-21 | 37.56 | $43.63 | — |
| 2023-09-20 | 41.68 | $43.92 | — |
| 2023-09-19 | 44.06 | $44.07 | 2 |
| 2023-09-18 | 44.87 | $44.12 | — |
| 2023-09-15 | 41.17 | $43.94 | 105 |
| 2023-09-14 | 48.16 | $44.35 | 40 |
| 2023-09-13 | 42.50 | $44.10 | 45 |
| 2023-09-12 | 43.77 | $44.17 | 1 |
| 2023-09-11 | 46.02 | $44.29 | 3 |
| 2023-09-08 | 43.50 | $44.18 | 1 |
| 2023-09-07 | 44.21 | $44.22 | 10 |
| 2023-09-06 | 43.77 | $44.20 | 729 |
| 2023-09-05 | 44.60 | $44.25 | 808 |
| 2023-09-01 | 55.14 | $44.78 | 408 |
| 2023-08-31 | 49.83 | $44.53 | 1780 |
| 2023-08-30 | 52.18 | $44.63 | 11 |
| 2023-08-29 | 50.17 | $44.54 | 13 |
| 2023-08-28 | 47.62 | $44.43 | — |
| 2023-08-25 | 47.38 | $44.42 | 10 |
| 2023-08-24 | 45.31 | $44.33 | 14 |
| 2023-08-23 | 46.67 | $44.40 | 10 |
| 2023-08-22 | 40.34 | $44.14 | 13 |
| 2023-08-21 | 43.14 | $44.29 | 14 |
| 2023-08-18 | 44.72 | $44.37 | 36 |
| 2023-08-17 | 39.75 | $44.18 | 20 |
| 2023-08-16 | 42.83 | $44.34 | 20 |
| 2023-08-15 | 44.26 | $44.41 | 22 |
| 2023-08-14 | 47.47 | $44.56 | 11 |
| 2023-08-11 | 44.67 | $44.45 | 25 |
| 2023-08-10 | 44.88 | $44.46 | 28 |
| 2023-08-09 | 44.14 | $44.43 | 131 |
| 2023-08-08 | 45.89 | $44.52 | 220 |
| 2023-08-07 | 48.10 | $44.63 | 2312 |
| 2023-08-04 | 42.34 | $44.39 | 2 |
| 2023-08-03 | 49.26 | $44.71 | — |
| 2023-08-02 | 52.30 | $44.83 | 3036 |
| 2023-08-01 | 60.61 | $45.11 | 140 |
| 2023-07-31 | 61.60 | $45.14 | — |
| 2023-07-28 | 63.93 | $45.21 | 200 |
| 2023-07-27 | 65.61 | $45.26 | — |
| 2023-07-26 | 68.34 | $45.34 | 1 |
| 2023-07-25 | 66.34 | $45.22 | — |
| 2023-07-24 | 66.68 | $45.23 | 300 |
| 2023-07-21 | 69.32 | $45.31 | 1 |
| 2023-07-20 | 66.99 | $45.16 | 1 |
| 2023-07-19 | 63.47 | $44.96 | 34 |
| 2023-07-18 | 65.46 | $45.02 | 2 |
| 2023-07-17 | 67.12 | $45.07 | 40 |
| 2023-07-14 | 66.14 | $45.01 | 107 |
| 2023-07-13 | 64.11 | $44.89 | — |
| 2023-07-12 | 63.23 | $44.84 | — |
| 2023-07-11 | 61.63 | $44.75 | — |
| 2023-07-10 | 59.00 | $44.61 | 1 |
| 2023-07-07 | 55.01 | $44.42 | 75 |
| 2023-07-06 | 59.34 | $44.57 | 1 |
| 2023-07-05 | 64.47 | $44.73 | 226 |
| 2023-07-03 | 58.99 | $44.47 | 4 |
| 2023-06-30 | 67.78 | $44.70 | 1 |
| 2023-06-29 | 63.26 | $44.50 | 3 |
| 2023-06-28 | 62.25 | $44.46 | 1 |
| 2023-06-27 | 63.07 | $44.48 | — |
| 2023-06-26 | 63.87 | $44.50 | 1 |
| 2023-06-23 | 65.45 | $44.54 | — |
| 2023-06-22 | 65.45 | $44.54 | — |
| 2023-06-21 | 65.06 | $44.52 | 1450 |
| 2023-06-20 | 62.87 | $44.41 | — |
| 2023-06-16 | 63.22 | $44.42 | — |
| 2023-06-15 | 62.24 | $44.37 | — |
| 2023-06-14 | 59.60 | $44.24 | — |
| 2023-06-13 | 58.76 | $44.20 | — |
| 2023-06-12 | 57.92 | $44.16 | 2 |
| 2023-06-09 | 57.31 | $44.13 | — |
| 2023-06-08 | 58.11 | $44.16 | 1 |
| 2023-06-07 | 56.56 | $44.08 | — |
| 2023-06-06 | 58.63 | $44.16 | — |
| 2023-06-05 | 61.00 | $44.25 | 21 |
| 2023-06-02 | 60.49 | $44.22 | 2 |
| 2023-06-01 | 58.44 | $44.10 | — |
| 2023-05-31 | 52.36 | $43.79 | 10 |
| 2023-05-30 | 52.36 | $43.79 | 5 |
| 2023-05-26 | 51.95 | $43.77 | 62 |
| 2023-05-25 | 49.70 | $43.66 | — |
| 2023-05-24 | 49.90 | $43.67 | — |
| 2023-05-23 | 53.64 | $43.85 | 10 |
| 2023-05-22 | 60.85 | $44.15 | 4 |
| 2023-05-19 | 64.13 | $44.27 | 30 |
| 2023-05-18 | 63.35 | $44.22 | 1 |
| 2023-05-17 | 61.76 | $44.12 | 30 |
| 2023-05-16 | 60.13 | $44.02 | 15 |
| 2023-05-15 | 64.31 | $44.18 | — |
| 2023-05-12 | 64.16 | $44.17 | — |
| 2023-05-11 | 63.73 | $44.14 | 24 |
| 2023-05-10 | 63.73 | $44.14 | — |
| 2023-05-09 | 62.10 | $44.02 | 12 |
| 2023-05-08 | 63.23 | $44.07 | 50 |
| 2023-05-05 | 62.97 | $44.05 | — |
| 2023-05-04 | 59.19 | $43.77 | 50 |
| 2023-05-03 | 60.88 | $43.85 | — |
| 2023-05-02 | 62.79 | $43.94 | 4 |
| 2023-05-01 | 63.63 | $43.98 | 250 |
| 2023-04-28 | 62.68 | $43.90 | — |
| 2023-04-27 | 61.85 | $43.83 | — |
| 2023-04-26 | 53.75 | $43.25 | 4 |
| 2023-04-25 | 60.96 | $43.59 | — |
| 2023-04-24 | 70.46 | $43.95 | — |
| 2023-04-21 | 69.46 | $43.87 | — |
| 2023-04-20 | 67.77 | $43.74 | — |
| 2023-04-19 | 67.37 | $43.71 | — |
| 2023-04-18 | 67.37 | $43.71 | 2 |
| 2023-04-17 | 66.88 | $43.67 | — |
| 2023-04-14 | 66.15 | $43.61 | — |
| 2023-04-13 | 66.15 | $43.61 | 20 |
| 2023-04-12 | 62.58 | $43.32 | 1010 |
| 2023-04-11 | 63.46 | $43.36 | — |
| 2023-04-10 | 62.33 | $43.27 | 20 |
| 2023-04-06 | 61.83 | $43.23 | — |
| 2023-04-05 | 61.71 | $43.22 | — |
| 2023-04-04 | 61.13 | $43.17 | 50 |
| 2023-04-03 | 62.94 | $43.27 | 1101 |
| 2023-03-31 | 61.53 | $43.14 | 1 |
| 2023-03-30 | 58.90 | $42.91 | — |
| 2023-03-29 | 56.44 | $42.71 | 1 |
| 2023-03-28 | 49.04 | $42.20 | — |
| 2023-03-27 | 50.31 | $42.28 | 200 |
| 2023-03-24 | 50.31 | $42.28 | 50 |
| 2023-03-23 | 47.22 | $42.08 | — |
| 2023-03-22 | 47.50 | $42.10 | 4125 |
| 2023-03-21 | 52.55 | $42.44 | 775 |
| 2023-03-20 | 49.71 | $42.25 | 210 |
| 2023-03-17 | 43.65 | $41.89 | 4 |
| 2023-03-16 | 47.92 | $42.17 | — |
| 2023-03-15 | 41.73 | $41.85 | 114 |
| 2023-03-14 | 43.90 | $41.99 | 10 |
| 2023-03-13 | 39.19 | $41.77 | 31 |
| 2023-03-10 | 36.90 | $41.67 | — |
| 2023-03-09 | 41.50 | $41.98 | 7 |
| 2023-03-08 | 46.27 | $42.25 | 441 |
| 2023-03-07 | 45.39 | $42.21 | 45 |
| 2023-03-06 | 50.31 | $42.46 | 5 |
| 2023-03-03 | 48.17 | $42.36 | 9 |
| 2023-03-02 | 43.57 | $42.16 | 55 |
| 2023-03-01 | 40.56 | $42.04 | 43 |
| 2023-02-28 | 40.73 | $42.05 | 506 |
| 2023-02-27 | 42.09 | $42.13 | 150 |
| 2023-02-24 | 41.63 | $42.11 | 360 |
| 2023-02-23 | 47.99 | $42.46 | 55 |
| 2023-02-22 | 49.42 | $42.53 | 1109 |
| 2023-02-21 | 50.24 | $42.57 | 616 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.65
2025-06-11
Close Price
$48.49
Vol: 2
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -95.65 | $48.49 | 2 |
| 2024-07-22 | -96.88 | $48.49 | — |
| 2024-07-19 | -96.88 | $48.49 | — |
| 2024-07-18 | -96.88 | $48.49 | — |
| 2024-07-17 | -96.88 | $48.49 | — |
| 2024-07-16 | -60.78 | $48.49 | — |
| 2024-07-15 | -60.78 | $48.49 | — |
| 2024-07-12 | -60.78 | $48.49 | — |
| 2024-07-11 | -30.10 | $48.49 | — |
| 2024-07-10 | -30.10 | $48.49 | — |
| 2024-07-09 | -30.10 | $48.49 | — |
| 2024-07-08 | -25.62 | $48.49 | — |
| 2024-07-05 | -25.62 | $48.49 | — |
| 2024-07-03 | -25.64 | $48.49 | 2 |
| 2024-07-02 | -26.03 | $48.49 | 21 |
| 2024-07-01 | -26.45 | $48.48 | 1 |
| 2024-06-28 | -26.45 | $48.48 | 4 |
| 2024-06-27 | -13.22 | $48.64 | 400 |
| 2024-06-26 | -12.40 | $48.65 | 20 |
| 2024-06-24 | -8.26 | $48.70 | 518 |
| 2024-06-21 | -2.48 | $48.77 | 449 |
| 2024-06-20 | 0.00 | $48.73 | 310 |
| 2024-06-18 | 0.00 | $48.71 | 44 |
| 2024-06-13 | 0.00 | $48.55 | 401 |
| 2024-06-07 | -7.89 | $48.29 | — |
| 2024-06-06 | -2.38 | $48.33 | — |
| 2024-06-05 | 0.00 | $48.35 | 20 |
| 2024-06-04 | -17.53 | $48.09 | 400 |
| 2024-06-03 | -22.61 | $48.00 | — |
| 2024-05-31 | -18.38 | $48.01 | 9 |
| 2024-05-30 | -32.57 | $47.69 | 315 |
| 2024-05-29 | -18.56 | $47.90 | 5 |
| 2024-05-28 | -7.73 | $48.11 | 102 |
| 2024-05-24 | -1.03 | $48.24 | 1 |
| 2024-05-23 | -10.82 | $48.05 | — |
| 2024-05-22 | -3.61 | $48.19 | 8 |
| 2024-05-21 | 0.00 | $48.26 | — |
| 2024-05-20 | 0.00 | $48.21 | 10 |
| 2024-05-17 | 0.00 | $48.21 | — |
| 2024-05-16 | 0.00 | $48.15 | — |
| 2024-05-15 | 0.00 | $48.03 | 13 |
| 2024-05-14 | 0.00 | $47.72 | — |
| 2024-05-13 | -2.99 | $47.62 | — |
| 2024-05-10 | 0.00 | $47.66 | — |
| 2024-05-09 | 0.00 | $47.51 | 1 |
| 2024-05-08 | 0.00 | $47.30 | — |
| 2024-05-07 | 0.00 | $47.29 | 2 |
| 2024-05-06 | -28.83 | $47.11 | — |
| 2024-05-03 | -47.75 | $46.90 | 1 |
| 2024-05-02 | -82.88 | $46.51 | — |
| 2024-05-01 | -100.00 | $46.32 | — |
| 2024-04-30 | -100.00 | $46.39 | 8 |
| 2024-04-29 | -73.68 | $46.73 | 1 |
| 2024-04-26 | -70.91 | $46.80 | 9 |
| 2024-04-25 | -70.08 | $46.86 | 200 |
| 2024-04-24 | -70.08 | $46.86 | — |
| 2024-04-23 | -72.44 | $46.83 | — |
| 2024-04-22 | -77.95 | $46.76 | 50 |
| 2024-04-19 | -90.55 | $46.60 | 10 |
| 2024-04-18 | -100.00 | $46.48 | 53 |
| 2024-04-17 | -96.06 | $46.53 | 20 |
| 2024-04-16 | -96.06 | $46.53 | 100 |
| 2024-04-15 | -94.49 | $46.55 | 300 |
| 2024-04-12 | -93.07 | $46.81 | 402 |
| 2024-04-11 | -65.22 | $47.15 | 3543 |
| 2024-04-10 | -67.39 | $47.13 | 5 |
| 2024-04-09 | -34.78 | $47.43 | 15 |
| 2024-04-08 | -38.14 | $47.38 | 9 |
| 2024-04-05 | -37.76 | $47.38 | — |
| 2024-04-04 | -68.37 | $47.08 | 2 |
| 2024-04-03 | -33.04 | $47.38 | 139 |
| 2024-04-02 | -28.46 | $47.38 | 103 |
| 2024-04-01 | -13.08 | $47.58 | 2 |
| 2024-03-28 | 0.00 | $47.75 | 36 |
| 2024-03-27 | 0.00 | $47.65 | 57 |
| 2024-03-26 | -14.68 | $47.38 | 11 |
| 2024-03-25 | -11.61 | $47.41 | 9 |
| 2024-03-22 | -3.57 | $47.50 | 2 |
| 2024-03-21 | 0.00 | $47.54 | 280 |
| 2024-03-20 | 0.00 | $47.51 | 112 |
| 2024-03-19 | 0.00 | $47.29 | — |
| 2024-03-18 | -8.87 | $47.01 | 2 |
| 2024-03-15 | -23.39 | $46.83 | 35 |
| 2024-03-14 | -1.61 | $47.10 | — |
| 2024-03-13 | -1.52 | $47.10 | 34 |
| 2024-03-12 | 0.00 | $47.12 | 118 |
| 2024-03-11 | -7.83 | $46.78 | — |
| 2024-03-08 | -8.70 | $46.77 | — |
| 2024-03-07 | 0.00 | $46.87 | 20 |
| 2024-03-06 | -14.95 | $46.63 | — |
| 2024-03-05 | -31.78 | $46.45 | 99 |
| 2024-03-04 | 0.00 | $46.79 | 227 |
| 2024-03-01 | 0.00 | $46.75 | 30 |
| 2024-02-29 | 0.00 | $46.64 | 20 |
| 2024-02-28 | -3.52 | $46.55 | — |
| 2024-02-27 | -6.34 | $46.51 | 107 |
| 2024-02-26 | -9.15 | $46.47 | 100 |
| 2024-02-23 | 0.00 | $46.60 | 329 |
| 2024-02-22 | 0.00 | $46.48 | 3 |
| 2024-02-21 | -26.61 | $45.98 | 21 |
| 2024-02-20 | -35.78 | $45.88 | — |
| 2024-02-16 | -24.77 | $46.00 | 1203 |
| 2024-02-15 | -9.02 | $46.16 | — |
| 2024-02-14 | -20.55 | $45.97 | 400 |
| 2024-02-13 | -32.35 | $45.72 | 202 |
| 2024-02-12 | -8.24 | $46.13 | 1044 |
| 2024-02-09 | -2.94 | $46.22 | 1893 |
| 2024-02-08 | 0.00 | $46.08 | — |
| 2024-02-07 | 0.00 | $45.97 | 128 |
| 2024-02-06 | -5.33 | $45.75 | — |
| 2024-02-05 | -12.58 | $45.64 | 42 |
| 2024-02-02 | 0.00 | $45.83 | 13 |
| 2024-02-01 | -3.09 | $45.54 | — |
| 2024-01-31 | -25.15 | $45.18 | 7 |
| 2024-01-30 | 0.00 | $45.59 | — |
| 2024-01-29 | 0.00 | $45.51 | 2 |
| 2024-01-26 | 0.00 | $45.37 | 10 |
| 2024-01-25 | 0.00 | $45.29 | 22 |
| 2024-01-24 | -6.87 | $45.18 | 6 |
| 2024-01-23 | 0.00 | $45.27 | 27 |
| 2024-01-22 | 0.00 | $45.19 | 2 |
| 2024-01-19 | 0.00 | $45.05 | — |
| 2024-01-18 | -15.00 | $44.81 | 784 |
| 2024-01-17 | -16.44 | $44.57 | 725 |
| 2024-01-16 | -8.22 | $44.63 | — |
| 2024-01-12 | 0.00 | $44.69 | — |
| 2024-01-11 | 0.00 | $44.57 | — |
| 2024-01-10 | 0.00 | $44.52 | 2 |
| 2024-01-09 | -24.49 | $44.33 | — |
| 2024-01-08 | -26.53 | $44.32 | — |
| 2024-01-05 | -96.00 | $43.97 | 10 |
| 2024-01-04 | -77.05 | $43.98 | 3 |
| 2024-01-03 | -80.33 | $43.96 | 1 |
| 2024-01-02 | -59.02 | $44.09 | — |
| 2023-12-29 | -47.54 | $44.16 | 5 |
| 2023-12-28 | -23.66 | $44.23 | 1 |
| 2023-12-27 | -32.26 | $44.15 | 1 |
| 2023-12-26 | -46.24 | $44.02 | — |
| 2023-12-22 | -12.90 | $44.33 | — |
| 2023-12-21 | -20.43 | $44.26 | — |
| 2023-12-20 | -24.73 | $44.22 | — |
| 2023-12-19 | -21.28 | $44.25 | — |
| 2023-12-18 | -16.35 | $44.28 | 2 |
| 2023-12-15 | -24.04 | $44.20 | 1 |
| 2023-12-14 | -21.15 | $44.23 | — |
| 2023-12-13 | 0.00 | $44.45 | — |
| 2023-12-12 | 0.00 | $44.26 | — |
| 2023-12-11 | -10.39 | $44.10 | — |
| 2023-12-08 | -23.38 | $44.00 | — |
| 2023-12-07 | -29.87 | $43.95 | — |
| 2023-12-06 | -44.16 | $43.84 | 2 |
| 2023-12-05 | -42.86 | $43.85 | — |
| 2023-12-04 | -35.80 | $43.89 | 5 |
| 2023-12-01 | 0.00 | $44.18 | — |
| 2023-11-30 | -19.51 | $43.52 | 1 |
| 2023-11-29 | -5.26 | $43.56 | — |
| 2023-11-28 | -3.95 | $43.57 | 114 |
| 2023-11-27 | -1.14 | $43.58 | — |
| 2023-11-24 | 0.00 | $43.59 | — |
| 2023-11-22 | 0.00 | $43.57 | 1 |
| 2023-11-21 | -2.25 | $43.51 | — |
| 2023-11-20 | -13.48 | $43.41 | 1 |
| 2023-11-17 | -11.24 | $43.43 | 21 |
| 2023-11-16 | -6.74 | $43.47 | — |
| 2023-11-15 | -19.59 | $43.42 | — |
| 2023-11-14 | -26.55 | $43.47 | — |
| 2023-11-13 | -35.97 | $43.53 | — |
| 2023-11-10 | -35.97 | $43.53 | — |
| 2023-11-09 | -42.45 | $43.44 | — |
| 2023-11-08 | -38.13 | $43.50 | 52 |
| 2023-11-07 | -44.60 | $43.41 | — |
| 2023-11-06 | -47.48 | $43.37 | 36 |
| 2023-11-03 | -53.96 | $43.28 | 295 |
| 2023-11-02 | -58.99 | $43.21 | 1 |
| 2023-11-01 | -85.61 | $42.84 | — |
| 2023-10-31 | -81.30 | $42.90 | 300 |
| 2023-10-30 | -94.96 | $42.71 | — |
| 2023-10-27 | -100.00 | $42.64 | 45 |
| 2023-10-26 | -100.00 | $42.80 | 100 |
| 2023-10-25 | -100.00 | $43.04 | — |
| 2023-10-24 | -77.27 | $43.35 | 1 |
| 2023-10-23 | -100.00 | $43.15 | 5 |
| 2023-10-20 | -84.09 | $43.29 | 5 |
| 2023-10-19 | -47.73 | $43.61 | 23 |
| 2023-10-18 | -29.55 | $43.77 | — |
| 2023-10-17 | 0.00 | $44.03 | — |
| 2023-10-16 | -4.35 | $44.03 | — |
| 2023-10-13 | -39.18 | $43.74 | 300 |
| 2023-10-12 | -34.02 | $43.79 | — |
| 2023-10-11 | -30.00 | $43.99 | — |
| 2023-10-10 | -35.83 | $43.92 | 3 |
| 2023-10-09 | -46.67 | $43.79 | — |
| 2023-10-06 | -58.33 | $43.65 | — |
| 2023-10-05 | -82.50 | $43.36 | 3 |
| 2023-10-04 | -75.83 | $43.44 | — |
| 2023-10-03 | -100.00 | $43.15 | 1 |
| 2023-10-02 | -100.00 | $43.40 | 4 |
| 2023-09-29 | -99.23 | $43.49 | 2 |
| 2023-09-28 | -92.31 | $43.58 | 316 |
| 2023-09-27 | -98.46 | $43.50 | 11 |
| 2023-09-26 | -99.23 | $43.49 | — |
| 2023-09-25 | -100.00 | $43.48 | 2 |
| 2023-09-22 | -94.78 | $43.69 | 300 |
| 2023-09-21 | -100.00 | $43.63 | — |
| 2023-09-20 | -100.00 | $43.92 | — |
| 2023-09-19 | -84.52 | $44.07 | 2 |
| 2023-09-18 | -78.57 | $44.12 | — |
| 2023-09-15 | -100.00 | $43.94 | 105 |
| 2023-09-14 | -63.24 | $44.35 | 40 |
| 2023-09-13 | -100.00 | $44.10 | 45 |
| 2023-09-12 | -93.85 | $44.17 | 1 |
| 2023-09-11 | -75.38 | $44.29 | 3 |
| 2023-09-08 | -92.31 | $44.18 | 1 |
| 2023-09-07 | -86.15 | $44.22 | 10 |
| 2023-09-06 | -89.23 | $44.20 | 729 |
| 2023-09-05 | -82.81 | $44.25 | 808 |
| 2023-09-01 | 0.00 | $44.78 | 408 |
| 2023-08-31 | -25.00 | $44.53 | 1780 |
| 2023-08-30 | -14.04 | $44.63 | 11 |
| 2023-08-29 | -46.67 | $44.54 | 13 |
| 2023-08-28 | -71.00 | $44.43 | — |
| 2023-08-25 | -72.00 | $44.42 | 10 |
| 2023-08-24 | -84.68 | $44.33 | 14 |
| 2023-08-23 | -79.03 | $44.40 | 10 |
| 2023-08-22 | -100.00 | $44.14 | 13 |
| 2023-08-21 | -90.83 | $44.29 | 14 |
| 2023-08-18 | -84.17 | $44.37 | 36 |
| 2023-08-17 | -100.00 | $44.18 | 20 |
| 2023-08-16 | -100.00 | $44.34 | 20 |
| 2023-08-15 | -97.98 | $44.41 | 22 |
| 2023-08-14 | -82.83 | $44.56 | 11 |
| 2023-08-11 | -93.94 | $44.45 | 25 |
| 2023-08-10 | -92.93 | $44.46 | 28 |
| 2023-08-09 | -95.96 | $44.43 | 131 |
| 2023-08-08 | -86.87 | $44.52 | 220 |
| 2023-08-07 | -75.76 | $44.63 | 2312 |
| 2023-08-04 | -100.00 | $44.39 | 2 |
| 2023-08-03 | -69.79 | $44.71 | — |
| 2023-08-02 | -57.29 | $44.83 | 3036 |
| 2023-08-01 | -28.13 | $45.11 | 140 |
| 2023-07-31 | -25.00 | $45.14 | — |
| 2023-07-28 | -17.71 | $45.21 | 200 |
| 2023-07-27 | -8.70 | $45.26 | — |
| 2023-07-26 | 0.00 | $45.34 | 1 |
| 2023-07-25 | -10.11 | $45.22 | — |
| 2023-07-24 | -8.99 | $45.23 | 300 |
| 2023-07-21 | 0.00 | $45.31 | 1 |
| 2023-07-20 | 0.00 | $45.16 | 1 |
| 2023-07-19 | -16.92 | $44.96 | 34 |
| 2023-07-18 | -7.58 | $45.02 | 2 |
| 2023-07-17 | 0.00 | $45.07 | 40 |
| 2023-07-14 | 0.00 | $45.01 | 107 |
| 2023-07-13 | 0.00 | $44.89 | — |
| 2023-07-12 | 0.00 | $44.84 | — |
| 2023-07-11 | 0.00 | $44.75 | — |
| 2023-07-10 | -20.00 | $44.61 | 1 |
| 2023-07-07 | -51.67 | $44.42 | 75 |
| 2023-07-06 | -24.62 | $44.57 | 1 |
| 2023-07-05 | 0.00 | $44.73 | 226 |
| 2023-07-03 | -37.10 | $44.47 | 4 |
| 2023-06-30 | 0.00 | $44.70 | 1 |
| 2023-06-29 | -8.70 | $44.50 | 3 |
| 2023-06-28 | -10.67 | $44.46 | 1 |
| 2023-06-27 | -8.00 | $44.48 | — |
| 2023-06-26 | -5.19 | $44.50 | 1 |
| 2023-06-23 | 0.00 | $44.54 | — |
| 2023-06-22 | 0.00 | $44.54 | — |
| 2023-06-21 | 0.00 | $44.52 | 1450 |
| 2023-06-20 | -1.32 | $44.41 | — |
| 2023-06-16 | 0.00 | $44.42 | — |
| 2023-06-15 | 0.00 | $44.37 | — |
| 2023-06-14 | -4.92 | $44.24 | — |
| 2023-06-13 | -11.48 | $44.20 | — |
| 2023-06-12 | -18.03 | $44.16 | 2 |
| 2023-06-09 | -22.95 | $44.13 | — |
| 2023-06-08 | -18.03 | $44.16 | 1 |
| 2023-06-07 | -31.15 | $44.08 | — |
| 2023-06-06 | -18.03 | $44.16 | — |
| 2023-06-05 | -3.28 | $44.25 | 21 |
| 2023-06-02 | -8.20 | $44.22 | 2 |
| 2023-06-01 | -27.87 | $44.10 | — |
| 2023-05-31 | -78.69 | $43.79 | 10 |
| 2023-05-30 | -78.69 | $43.79 | 5 |
| 2023-05-26 | -81.97 | $43.77 | 62 |
| 2023-05-25 | -100.00 | $43.66 | — |
| 2023-05-24 | -100.00 | $43.67 | — |
| 2023-05-23 | -41.18 | $43.85 | 10 |
| 2023-05-22 | -11.76 | $44.15 | 4 |
| 2023-05-19 | 0.00 | $44.27 | 30 |
| 2023-05-18 | 0.00 | $44.22 | 1 |
| 2023-05-17 | -6.45 | $44.12 | 30 |
| 2023-05-16 | -17.20 | $44.02 | 15 |
| 2023-05-15 | 0.00 | $44.18 | — |
| 2023-05-12 | 0.00 | $44.17 | — |
| 2023-05-11 | 0.00 | $44.14 | 24 |
| 2023-05-10 | 0.00 | $44.14 | — |
| 2023-05-09 | -6.10 | $44.02 | 12 |
| 2023-05-08 | 0.00 | $44.07 | 50 |
| 2023-05-05 | 0.00 | $44.05 | — |
| 2023-05-04 | -28.00 | $43.77 | 50 |
| 2023-05-03 | -17.11 | $43.85 | — |
| 2023-05-02 | -4.94 | $43.94 | 4 |
| 2023-05-01 | 0.00 | $43.98 | 250 |
| 2023-04-28 | -3.70 | $43.90 | — |
| 2023-04-27 | -8.89 | $43.83 | — |
| 2023-04-26 | -51.85 | $43.25 | 4 |
| 2023-04-25 | -20.57 | $43.59 | — |
| 2023-04-24 | 0.00 | $43.95 | — |
| 2023-04-21 | 0.00 | $43.87 | — |
| 2023-04-20 | 0.00 | $43.74 | — |
| 2023-04-19 | 0.00 | $43.71 | — |
| 2023-04-18 | 0.00 | $43.71 | 2 |
| 2023-04-17 | 0.00 | $43.67 | — |
| 2023-04-14 | 0.00 | $43.61 | — |
| 2023-04-13 | 0.00 | $43.61 | 20 |
| 2023-04-12 | -2.09 | $43.32 | 1010 |
| 2023-04-11 | 0.00 | $43.36 | — |
| 2023-04-10 | 0.00 | $43.27 | 20 |
| 2023-04-06 | -2.20 | $43.23 | — |
| 2023-04-05 | -2.75 | $43.22 | — |
| 2023-04-04 | -5.49 | $43.17 | 50 |
| 2023-04-03 | 0.00 | $43.27 | 1101 |
| 2023-03-31 | 0.00 | $43.14 | 1 |
| 2023-03-30 | 0.00 | $42.91 | — |
| 2023-03-29 | 0.00 | $42.71 | 1 |
| 2023-03-28 | -31.19 | $42.20 | — |
| 2023-03-27 | -23.85 | $42.28 | 200 |
| 2023-03-24 | -23.85 | $42.28 | 50 |
| 2023-03-23 | -42.20 | $42.08 | — |
| 2023-03-22 | -40.37 | $42.10 | 4125 |
| 2023-03-21 | -10.00 | $42.44 | 775 |
| 2023-03-20 | -37.98 | $42.25 | 210 |
| 2023-03-17 | -73.17 | $41.89 | 4 |
| 2023-03-16 | -56.10 | $42.17 | — |
| 2023-03-15 | -77.40 | $41.85 | 114 |
| 2023-03-14 | -79.35 | $41.99 | 10 |
| 2023-03-13 | -93.55 | $41.77 | 31 |
| 2023-03-10 | -100.00 | $41.67 | — |
| 2023-03-09 | -100.00 | $41.98 | 7 |
| 2023-03-08 | -82.20 | $42.25 | 441 |
| 2023-03-07 | -85.59 | $42.21 | 45 |
| 2023-03-06 | -64.41 | $42.46 | 5 |
| 2023-03-03 | -72.88 | $42.36 | 9 |
| 2023-03-02 | -89.83 | $42.16 | 55 |
| 2023-03-01 | -100.00 | $42.04 | 43 |
| 2023-02-28 | -100.00 | $42.05 | 506 |
| 2023-02-27 | -98.20 | $42.13 | 150 |
| 2023-02-24 | -100.00 | $42.11 | 360 |
| 2023-02-23 | -92.68 | $42.46 | 55 |
| 2023-02-22 | -74.19 | $42.53 | 1109 |
| 2023-02-21 | -63.11 | $42.57 | 616 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.02
2025-06-11
Close Price
$48.49
Vol: 2Average Directional Index - Detailed Analysis
Minimum
4.87
Average
29.95
Maximum
66.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 15.02 | $48.49 | 2 |
| 2024-07-22 | 15.22 | $48.49 | — |
| 2024-07-19 | 15.42 | $48.49 | — |
| 2024-07-18 | 15.64 | $48.49 | — |
| 2024-07-17 | 15.87 | $48.49 | — |
| 2024-07-16 | 16.11 | $48.49 | — |
| 2024-07-15 | 16.36 | $48.49 | — |
| 2024-07-12 | 16.63 | $48.49 | — |
| 2024-07-11 | 16.91 | $48.49 | — |
| 2024-07-10 | 17.20 | $48.49 | — |
| 2024-07-09 | 17.51 | $48.49 | — |
| 2024-07-08 | 17.84 | $48.49 | — |
| 2024-07-05 | 18.18 | $48.49 | — |
| 2024-07-03 | 18.55 | $48.49 | 2 |
| 2024-07-02 | 18.93 | $48.49 | 21 |
| 2024-07-01 | 19.34 | $48.48 | 1 |
| 2024-06-28 | 19.78 | $48.48 | 4 |
| 2024-06-27 | 20.25 | $48.64 | 400 |
| 2024-06-26 | 20.55 | $48.65 | 20 |
| 2024-06-24 | 20.66 | $48.70 | 518 |
| 2024-06-21 | 20.69 | $48.77 | 449 |
| 2024-06-20 | 20.52 | $48.73 | 310 |
| 2024-06-18 | 20.43 | $48.71 | 44 |
| 2024-06-13 | 20.28 | $48.55 | 401 |
| 2024-06-07 | 20.34 | $48.29 | — |
| 2024-06-06 | 20.82 | $48.33 | — |
| 2024-06-05 | 21.24 | $48.35 | 20 |
| 2024-06-04 | 21.64 | $48.09 | 400 |
| 2024-06-03 | 22.47 | $48.00 | — |
| 2024-05-31 | 22.89 | $48.01 | 9 |
| 2024-05-30 | 23.31 | $47.69 | 315 |
| 2024-05-29 | 24.27 | $47.90 | 5 |
| 2024-05-28 | 24.62 | $48.11 | 102 |
| 2024-05-24 | 24.46 | $48.24 | 1 |
| 2024-05-23 | 23.95 | $48.05 | — |
| 2024-05-22 | 23.68 | $48.19 | 8 |
| 2024-05-21 | 23.00 | $48.26 | — |
| 2024-05-20 | 22.08 | $48.21 | 10 |
| 2024-05-17 | 21.18 | $48.21 | — |
| 2024-05-16 | 20.22 | $48.15 | — |
| 2024-05-15 | 19.29 | $48.03 | 13 |
| 2024-05-14 | 18.45 | $47.72 | — |
| 2024-05-13 | 17.96 | $47.62 | — |
| 2024-05-10 | 17.59 | $47.66 | — |
| 2024-05-09 | 17.11 | $47.51 | 1 |
| 2024-05-08 | 16.81 | $47.30 | — |
| 2024-05-07 | 16.81 | $47.29 | 2 |
| 2024-05-06 | 16.82 | $47.11 | — |
| 2024-05-03 | 17.11 | $46.90 | 1 |
| 2024-05-02 | 17.78 | $46.51 | — |
| 2024-05-01 | 18.17 | $46.32 | — |
| 2024-04-30 | 18.13 | $46.39 | 8 |
| 2024-04-29 | 18.20 | $46.73 | 1 |
| 2024-04-26 | 18.93 | $46.80 | 9 |
| 2024-04-25 | 19.85 | $46.86 | 200 |
| 2024-04-24 | 20.81 | $46.86 | — |
| 2024-04-23 | 21.87 | $46.83 | — |
| 2024-04-22 | 23.00 | $46.76 | 50 |
| 2024-04-19 | 24.06 | $46.60 | 10 |
| 2024-04-18 | 24.85 | $46.48 | 53 |
| 2024-04-17 | 25.43 | $46.53 | 20 |
| 2024-04-16 | 26.13 | $46.53 | 100 |
| 2024-04-15 | 26.86 | $46.55 | 300 |
| 2024-04-12 | 27.63 | $46.81 | 402 |
| 2024-04-11 | 28.83 | $47.15 | 3543 |
| 2024-04-10 | 29.86 | $47.13 | 5 |
| 2024-04-09 | 30.97 | $47.43 | 15 |
| 2024-04-08 | 31.52 | $47.38 | 9 |
| 2024-04-05 | 32.17 | $47.38 | — |
| 2024-04-04 | 32.86 | $47.08 | 2 |
| 2024-04-03 | 34.03 | $47.38 | 139 |
| 2024-04-02 | 34.62 | $47.38 | 103 |
| 2024-04-01 | 35.23 | $47.58 | 2 |
| 2024-03-28 | 35.27 | $47.75 | 36 |
| 2024-03-27 | 34.87 | $47.65 | 57 |
| 2024-03-26 | 34.55 | $47.38 | 11 |
| 2024-03-25 | 34.54 | $47.41 | 9 |
| 2024-03-22 | 34.45 | $47.50 | 2 |
| 2024-03-21 | 34.12 | $47.54 | 280 |
| 2024-03-20 | 33.67 | $47.51 | 112 |
| 2024-03-19 | 33.23 | $47.29 | — |
| 2024-03-18 | 33.00 | $47.01 | 2 |
| 2024-03-15 | 33.07 | $46.83 | 35 |
| 2024-03-14 | 33.37 | $47.10 | — |
| 2024-03-13 | 33.03 | $47.10 | 34 |
| 2024-03-12 | 32.66 | $47.12 | 118 |
| 2024-03-11 | 32.28 | $46.78 | — |
| 2024-03-08 | 32.25 | $46.77 | — |
| 2024-03-07 | 32.24 | $46.87 | 20 |
| 2024-03-06 | 31.99 | $46.63 | — |
| 2024-03-05 | 32.01 | $46.45 | 99 |
| 2024-03-04 | 32.25 | $46.79 | 227 |
| 2024-03-01 | 31.77 | $46.75 | 30 |
| 2024-02-29 | 31.30 | $46.64 | 20 |
| 2024-02-28 | 30.93 | $46.55 | — |
| 2024-02-27 | 30.64 | $46.51 | 107 |
| 2024-02-26 | 30.38 | $46.47 | 100 |
| 2024-02-23 | 30.15 | $46.60 | 329 |
| 2024-02-22 | 29.73 | $46.48 | 3 |
| 2024-02-21 | 29.41 | $45.98 | 21 |
| 2024-02-20 | 29.63 | $45.88 | — |
| 2024-02-16 | 29.99 | $46.00 | 1203 |
| 2024-02-15 | 30.13 | $46.16 | — |
| 2024-02-14 | 29.92 | $45.97 | 400 |
| 2024-02-13 | 29.92 | $45.72 | 202 |
| 2024-02-12 | 30.20 | $46.13 | 1044 |
| 2024-02-09 | 29.51 | $46.22 | 1893 |
| 2024-02-08 | 28.69 | $46.08 | — |
| 2024-02-07 | 28.02 | $45.97 | 128 |
| 2024-02-06 | 27.43 | $45.75 | — |
| 2024-02-05 | 27.06 | $45.64 | 42 |
| 2024-02-02 | 26.81 | $45.83 | 13 |
| 2024-02-01 | 26.07 | $45.54 | — |
| 2024-01-31 | 25.63 | $45.18 | 7 |
| 2024-01-30 | 25.68 | $45.59 | — |
| 2024-01-29 | 24.48 | $45.51 | 2 |
| 2024-01-26 | 23.32 | $45.37 | 10 |
| 2024-01-25 | 22.28 | $45.29 | 22 |
| 2024-01-24 | 21.29 | $45.18 | 6 |
| 2024-01-23 | 20.41 | $45.27 | 27 |
| 2024-01-22 | 19.19 | $45.19 | 2 |
| 2024-01-19 | 18.00 | $45.05 | — |
| 2024-01-18 | 16.95 | $44.81 | 784 |
| 2024-01-17 | 15.97 | $44.57 | 725 |
| 2024-01-16 | 15.61 | $44.63 | — |
| 2024-01-12 | 15.04 | $44.69 | — |
| 2024-01-11 | 14.24 | $44.57 | — |
| 2024-01-10 | 13.62 | $44.52 | 2 |
| 2024-01-09 | 13.05 | $44.33 | — |
| 2024-01-08 | 12.83 | $44.32 | — |
| 2024-01-05 | 12.61 | $43.97 | 10 |
| 2024-01-04 | 13.18 | $43.98 | 3 |
| 2024-01-03 | 13.76 | $43.96 | 1 |
| 2024-01-02 | 14.41 | $44.09 | — |
| 2023-12-29 | 14.77 | $44.16 | 5 |
| 2023-12-28 | 14.95 | $44.23 | 1 |
| 2023-12-27 | 14.95 | $44.15 | 1 |
| 2023-12-26 | 15.12 | $44.02 | — |
| 2023-12-22 | 15.57 | $44.33 | — |
| 2023-12-21 | 15.17 | $44.26 | — |
| 2023-12-20 | 14.88 | $44.22 | — |
| 2023-12-19 | 14.67 | $44.25 | — |
| 2023-12-18 | 14.35 | $44.28 | 2 |
| 2023-12-15 | 13.93 | $44.20 | 1 |
| 2023-12-14 | 13.63 | $44.23 | — |
| 2023-12-13 | 13.24 | $44.45 | — |
| 2023-12-12 | 12.20 | $44.26 | — |
| 2023-12-11 | 11.41 | $44.10 | — |
| 2023-12-08 | 10.87 | $44.00 | — |
| 2023-12-07 | 10.50 | $43.95 | — |
| 2023-12-06 | 10.20 | $43.84 | 2 |
| 2023-12-05 | 10.11 | $43.85 | — |
| 2023-12-04 | 9.98 | $43.89 | 5 |
| 2023-12-01 | 9.76 | $44.18 | — |
| 2023-11-30 | 8.74 | $43.52 | 1 |
| 2023-11-29 | 9.11 | $43.56 | — |
| 2023-11-28 | 9.38 | $43.57 | 114 |
| 2023-11-27 | 9.64 | $43.58 | — |
| 2023-11-24 | 9.96 | $43.59 | — |
| 2023-11-22 | 10.27 | $43.57 | 1 |
| 2023-11-21 | 10.65 | $43.51 | — |
| 2023-11-20 | 11.19 | $43.41 | 1 |
| 2023-11-17 | 11.56 | $43.43 | 21 |
| 2023-11-16 | 11.99 | $43.47 | — |
| 2023-11-15 | 12.53 | $43.42 | — |
| 2023-11-14 | 12.98 | $43.47 | — |
| 2023-11-13 | 13.56 | $43.53 | — |
| 2023-11-10 | 14.26 | $43.53 | — |
| 2023-11-09 | 14.98 | $43.44 | — |
| 2023-11-08 | 15.62 | $43.50 | 52 |
| 2023-11-07 | 16.40 | $43.41 | — |
| 2023-11-06 | 17.06 | $43.37 | 36 |
| 2023-11-03 | 17.67 | $43.28 | 295 |
| 2023-11-02 | 18.17 | $43.21 | 1 |
| 2023-11-01 | 18.55 | $42.84 | — |
| 2023-10-31 | 18.22 | $42.90 | 300 |
| 2023-10-30 | 17.90 | $42.71 | — |
| 2023-10-27 | 17.16 | $42.64 | 45 |
| 2023-10-26 | 16.22 | $42.80 | 100 |
| 2023-10-25 | 15.41 | $43.04 | — |
| 2023-10-24 | 14.84 | $43.35 | 1 |
| 2023-10-23 | 14.66 | $43.15 | 5 |
| 2023-10-20 | 14.03 | $43.29 | 5 |
| 2023-10-19 | 13.55 | $43.61 | 23 |
| 2023-10-18 | 13.54 | $43.77 | — |
| 2023-10-17 | 13.79 | $44.03 | — |
| 2023-10-16 | 14.48 | $44.03 | — |
| 2023-10-13 | 15.20 | $43.74 | 300 |
| 2023-10-12 | 15.64 | $43.79 | — |
| 2023-10-11 | 16.19 | $43.99 | — |
| 2023-10-10 | 16.94 | $43.92 | 3 |
| 2023-10-09 | 17.80 | $43.79 | — |
| 2023-10-06 | 18.46 | $43.65 | — |
| 2023-10-05 | 18.87 | $43.36 | 3 |
| 2023-10-04 | 18.64 | $43.44 | — |
| 2023-10-03 | 18.52 | $43.15 | 1 |
| 2023-10-02 | 17.66 | $43.40 | 4 |
| 2023-09-29 | 17.11 | $43.49 | 2 |
| 2023-09-28 | 16.67 | $43.58 | 316 |
| 2023-09-27 | 16.35 | $43.50 | 11 |
| 2023-09-26 | 15.70 | $43.49 | — |
| 2023-09-25 | 15.00 | $43.48 | 2 |
| 2023-09-22 | 14.22 | $43.69 | 300 |
| 2023-09-21 | 13.71 | $43.63 | — |
| 2023-09-20 | 12.97 | $43.92 | — |
| 2023-09-19 | 12.63 | $44.07 | 2 |
| 2023-09-18 | 12.53 | $44.12 | — |
| 2023-09-15 | 12.50 | $43.94 | 105 |
| 2023-09-14 | 12.35 | $44.35 | 40 |
| 2023-09-13 | 12.95 | $44.10 | 45 |
| 2023-09-12 | 12.99 | $44.17 | 1 |
| 2023-09-11 | 13.17 | $44.29 | 3 |
| 2023-09-08 | 13.61 | $44.18 | 1 |
| 2023-09-07 | 13.82 | $44.22 | 10 |
| 2023-09-06 | 14.11 | $44.20 | 729 |
| 2023-09-05 | 14.38 | $44.25 | 808 |
| 2023-09-01 | 14.80 | $44.78 | 408 |
| 2023-08-31 | 14.98 | $44.53 | 1780 |
| 2023-08-30 | 15.61 | $44.63 | 11 |
| 2023-08-29 | 16.01 | $44.54 | 13 |
| 2023-08-28 | 16.63 | $44.43 | — |
| 2023-08-25 | 17.48 | $44.42 | 10 |
| 2023-08-24 | 18.36 | $44.33 | 14 |
| 2023-08-23 | 19.08 | $44.40 | 10 |
| 2023-08-22 | 19.98 | $44.14 | 13 |
| 2023-08-21 | 20.33 | $44.29 | 14 |
| 2023-08-18 | 20.99 | $44.37 | 36 |
| 2023-08-17 | 21.86 | $44.18 | 20 |
| 2023-08-16 | 22.30 | $44.34 | 20 |
| 2023-08-15 | 23.10 | $44.41 | 22 |
| 2023-08-14 | 24.10 | $44.56 | 11 |
| 2023-08-11 | 25.24 | $44.45 | 25 |
| 2023-08-10 | 26.44 | $44.46 | 28 |
| 2023-08-09 | 27.72 | $44.43 | 131 |
| 2023-08-08 | 29.07 | $44.52 | 220 |
| 2023-08-07 | 30.54 | $44.63 | 2312 |
| 2023-08-04 | 32.09 | $44.39 | 2 |
| 2023-08-03 | 33.26 | $44.71 | — |
| 2023-08-02 | 34.87 | $44.83 | 3036 |
| 2023-08-01 | 36.32 | $45.11 | 140 |
| 2023-07-31 | 37.06 | $45.14 | — |
| 2023-07-28 | 37.75 | $45.21 | 200 |
| 2023-07-27 | 38.27 | $45.26 | — |
| 2023-07-26 | 39.02 | $45.34 | 1 |
| 2023-07-25 | 39.58 | $45.22 | — |
| 2023-07-24 | 40.37 | $45.23 | 300 |
| 2023-07-21 | 41.21 | $45.31 | 1 |
| 2023-07-20 | 40.97 | $45.16 | 1 |
| 2023-07-19 | 40.92 | $44.96 | 34 |
| 2023-07-18 | 41.16 | $45.02 | 2 |
| 2023-07-17 | 41.21 | $45.07 | 40 |
| 2023-07-14 | 41.10 | $45.01 | 107 |
| 2023-07-13 | 41.05 | $44.89 | — |
| 2023-07-12 | 41.18 | $44.84 | — |
| 2023-07-11 | 41.37 | $44.75 | — |
| 2023-07-10 | 41.71 | $44.61 | 1 |
| 2023-07-07 | 42.28 | $44.42 | 75 |
| 2023-07-06 | 43.18 | $44.57 | 1 |
| 2023-07-05 | 43.68 | $44.73 | 226 |
| 2023-07-03 | 43.96 | $44.47 | 4 |
| 2023-06-30 | 44.65 | $44.70 | 1 |
| 2023-06-29 | 44.58 | $44.50 | 3 |
| 2023-06-28 | 44.80 | $44.46 | 1 |
| 2023-06-27 | 45.10 | $44.48 | — |
| 2023-06-26 | 45.35 | $44.50 | 1 |
| 2023-06-23 | 45.53 | $44.54 | — |
| 2023-06-22 | 45.59 | $44.54 | — |
| 2023-06-21 | 45.65 | $44.52 | 1450 |
| 2023-06-20 | 45.74 | $44.41 | — |
| 2023-06-16 | 45.97 | $44.42 | — |
| 2023-06-15 | 46.18 | $44.37 | — |
| 2023-06-14 | 46.46 | $44.24 | — |
| 2023-06-13 | 46.92 | $44.20 | — |
| 2023-06-12 | 47.44 | $44.16 | 2 |
| 2023-06-09 | 48.04 | $44.13 | — |
| 2023-06-08 | 48.71 | $44.16 | 1 |
| 2023-06-07 | 49.34 | $44.08 | — |
| 2023-06-06 | 50.09 | $44.16 | — |
| 2023-06-05 | 50.70 | $44.25 | 21 |
| 2023-06-02 | 51.15 | $44.22 | 2 |
| 2023-06-01 | 51.64 | $44.10 | — |
| 2023-05-31 | 52.27 | $43.79 | 10 |
| 2023-05-30 | 53.22 | $43.79 | 5 |
| 2023-05-26 | 54.22 | $43.77 | 62 |
| 2023-05-25 | 55.29 | $43.66 | — |
| 2023-05-24 | 56.53 | $43.67 | — |
| 2023-05-23 | 57.80 | $43.85 | 10 |
| 2023-05-22 | 58.84 | $44.15 | 4 |
| 2023-05-19 | 59.36 | $44.27 | 30 |
| 2023-05-18 | 59.68 | $44.22 | 1 |
| 2023-05-17 | 60.05 | $44.12 | 30 |
| 2023-05-16 | 60.49 | $44.02 | 15 |
| 2023-05-15 | 61.01 | $44.18 | — |
| 2023-05-12 | 61.28 | $44.17 | — |
| 2023-05-11 | 61.57 | $44.14 | 24 |
| 2023-05-10 | 61.88 | $44.14 | — |
| 2023-05-09 | 62.21 | $44.02 | 12 |
| 2023-05-08 | 62.61 | $44.07 | 50 |
| 2023-05-05 | 62.96 | $44.05 | — |
| 2023-05-04 | 63.34 | $43.77 | 50 |
| 2023-05-03 | 63.85 | $43.85 | — |
| 2023-05-02 | 64.27 | $43.94 | 4 |
| 2023-05-01 | 64.61 | $43.98 | 250 |
| 2023-04-28 | 64.90 | $43.90 | — |
| 2023-04-27 | 65.24 | $43.83 | — |
| 2023-04-26 | 65.62 | $43.25 | 4 |
| 2023-04-25 | 66.21 | $43.59 | — |
| 2023-04-24 | 66.43 | $43.95 | — |
| 2023-04-21 | 66.21 | $43.87 | — |
| 2023-04-20 | 66.01 | $43.74 | — |
| 2023-04-19 | 65.82 | $43.71 | — |
| 2023-04-18 | 65.62 | $43.71 | 2 |
| 2023-04-17 | 65.42 | $43.67 | — |
| 2023-04-14 | 65.21 | $43.61 | — |
| 2023-04-13 | 65.00 | $43.61 | 20 |
| 2023-04-12 | 64.79 | $43.32 | 1010 |
| 2023-04-11 | 64.60 | $43.36 | — |
| 2023-04-10 | 64.32 | $43.27 | 20 |
| 2023-04-06 | 64.03 | $43.23 | — |
| 2023-04-05 | 63.73 | $43.22 | — |
| 2023-04-04 | 63.42 | $43.17 | 50 |
| 2023-04-03 | 63.09 | $43.27 | 1101 |
| 2023-03-31 | 62.75 | $43.14 | 1 |
| 2023-03-30 | 62.03 | $42.91 | — |
| 2023-03-29 | 61.28 | $42.71 | 1 |
| 2023-03-28 | 60.52 | $42.20 | — |
| 2023-03-27 | 59.76 | $42.28 | 200 |
| 2023-03-24 | 58.91 | $42.28 | 50 |
| 2023-03-23 | 58.03 | $42.08 | — |
| 2023-03-22 | 57.12 | $42.10 | 4125 |
| 2023-03-21 | 56.15 | $42.44 | 775 |
| 2023-03-20 | 55.00 | $42.25 | 210 |
| 2023-03-17 | 53.80 | $41.89 | 4 |
| 2023-03-16 | 52.55 | $42.17 | — |
| 2023-03-15 | 51.11 | $41.85 | 114 |
| 2023-03-14 | 49.61 | $41.99 | 10 |
| 2023-03-13 | 47.79 | $41.77 | 31 |
| 2023-03-10 | 45.88 | $41.67 | — |
| 2023-03-09 | 43.87 | $41.98 | 7 |
| 2023-03-08 | 41.63 | $42.25 | 441 |
| 2023-03-07 | 39.16 | $42.21 | 45 |
| 2023-03-06 | 36.57 | $42.46 | 5 |
| 2023-03-03 | 33.75 | $42.36 | 9 |
| 2023-03-02 | 30.78 | $42.16 | 55 |
| 2023-03-01 | 27.66 | $42.04 | 43 |
| 2023-02-28 | 24.38 | $42.05 | 506 |
| 2023-02-27 | 20.92 | $42.13 | 150 |
| 2023-02-24 | 17.25 | $42.11 | 360 |
| 2023-02-23 | 13.40 | $42.46 | 55 |
| 2023-02-22 | 9.25 | $42.53 | 1109 |
| 2023-02-21 | 4.87 | $42.57 | 616 |
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