Is iPath Series B Bloomberg Aluminum Subindex Total Return ETN (JJU) a Buy, Sell, or Hold?
Enter your email address below for free access to our iPath Series B Bloomberg Aluminum Subindex Total Return ETN (JJU) research center and poll results.
AMEX : JJU
iPath Series B Bloomberg Aluminum Subindex Total Return ETN — Technical Indicators
$45.875 USD
$0 (0.0%)
- Volume
- 177
- Average Volume
- 177
- Market Capitalization
- $5.44M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $56.22
- Year Low
- $45.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
46.62
2025-06-11
Close Price
$45.88
Vol: 177
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.62
Average
55.62
Maximum
74.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 46.62 | $45.88 | 177 |
| 2023-06-07 | 46.68 | $45.88 | 177 |
| 2023-06-06 | 46.79 | $45.68 | 144 |
| 2023-06-05 | 46.91 | $46.34 | 403 |
| 2023-06-02 | 47.01 | $47.14 | 32 |
| 2023-06-01 | 47.03 | $47.56 | 1353 |
| 2023-05-31 | 47.07 | $46.90 | 1080 |
| 2023-05-30 | 47.17 | $46.32 | 249 |
| 2023-05-26 | 47.31 | $46.69 | 75 |
| 2023-05-25 | 47.42 | $46.15 | 144 |
| 2023-05-24 | 47.52 | $45.87 | 318 |
| 2023-05-23 | 47.63 | $46.11 | 296 |
| 2023-05-22 | 47.75 | $47.04 | 454 |
| 2023-05-19 | 47.87 | $47.40 | 912 |
| 2023-05-18 | 47.99 | $47.51 | 5 |
| 2023-05-17 | 48.13 | $47.68 | 305 |
| 2023-05-16 | 48.28 | $46.93 | 83 |
| 2023-05-15 | 48.46 | $47.01 | 74 |
| 2023-05-12 | 48.57 | $46.50 | 166 |
| 2023-05-11 | 48.72 | $45.87 | 542 |
| 2023-05-10 | 48.88 | $47.10 | 107 |
| 2023-05-09 | 48.93 | $47.96 | 122 |
| 2023-05-08 | 48.93 | $48.23 | 1113 |
| 2023-05-05 | 48.93 | $48.21 | 77 |
| 2023-05-04 | 48.95 | $47.68 | 244 |
| 2023-05-03 | 48.99 | $48.23 | 871 |
| 2023-05-02 | 49.04 | $48.96 | 197 |
| 2023-05-01 | 49.07 | $49.11 | 482 |
| 2023-04-28 | 49.12 | $48.83 | 158 |
| 2023-04-27 | 49.16 | $48.21 | 325 |
| 2023-04-26 | 49.22 | $48.17 | 99 |
| 2023-04-25 | 49.28 | $48.47 | 94 |
| 2023-04-24 | 49.31 | $49.30 | 266 |
| 2023-04-21 | 49.28 | $49.82 | 155 |
| 2023-04-20 | 49.21 | $50.29 | 400 |
| 2023-04-19 | 49.07 | $50.85 | 437 |
| 2023-04-18 | 48.88 | $50.44 | 773 |
| 2023-04-17 | 48.73 | $49.19 | 832 |
| 2023-04-14 | 48.63 | $49.52 | 543 |
| 2023-04-13 | 48.53 | $49.02 | 552 |
| 2023-04-12 | 48.45 | $48.06 | 371 |
| 2023-04-11 | 48.49 | $47.95 | 346 |
| 2023-04-10 | 48.50 | $48.31 | 33 |
| 2023-04-06 | 48.48 | $48.55 | 333 |
| 2023-04-05 | 48.47 | $48.54 | 162 |
| 2023-04-04 | 48.49 | $49.21 | 240 |
| 2023-04-03 | 48.47 | $49.62 | 706 |
| 2023-03-31 | 48.47 | $50.06 | 1429 |
| 2023-03-30 | 48.46 | $49.58 | 54 |
| 2023-03-29 | 48.48 | $49.49 | 55 |
| 2023-03-28 | 48.56 | $49.33 | 168 |
| 2023-03-27 | 48.56 | $49.13 | 389 |
| 2023-03-24 | 48.57 | $48.67 | 22 |
| 2023-03-23 | 48.58 | $48.38 | 81 |
| 2023-03-22 | 48.65 | $47.49 | 233 |
| 2023-03-21 | 48.80 | $47.15 | 1406 |
| 2023-03-20 | 49.00 | $47.36 | 182 |
| 2023-03-17 | 49.13 | $47.27 | 20389 |
| 2023-03-16 | 49.28 | $47.55 | 917 |
| 2023-03-15 | 49.39 | $47.34 | 219 |
| 2023-03-14 | 49.54 | $48.85 | 27 |
| 2023-03-13 | 49.62 | $48.13 | 42980 |
| 2023-03-10 | 49.77 | $48.04 | 2725 |
| 2023-03-09 | 49.97 | $48.18 | 1984 |
| 2023-03-08 | 50.15 | $49.04 | 263 |
| 2023-03-07 | 50.35 | $48.80 | 809 |
| 2023-03-06 | 50.56 | $49.63 | 163 |
| 2023-03-03 | 50.76 | $49.91 | 1233 |
| 2023-03-02 | 50.98 | $49.92 | 466 |
| 2023-03-01 | 51.22 | $51.02 | 519 |
| 2023-02-28 | 51.43 | $49.35 | 359 |
| 2023-02-27 | 51.62 | $49.40 | 1208 |
| 2023-02-24 | 51.89 | $48.88 | 593 |
| 2023-02-23 | 52.22 | $49.78 | 737 |
| 2023-02-22 | 52.51 | $50.34 | 780 |
| 2023-02-21 | 52.79 | $51.16 | 175 |
| 2023-02-17 | 52.98 | $49.99 | 2297 |
| 2023-02-16 | 53.20 | $50.34 | 322 |
| 2023-02-15 | 53.40 | $49.73 | 29221 |
| 2023-02-14 | 53.66 | $50.30 | 385 |
| 2023-02-13 | 53.89 | $50.50 | 8732 |
| 2023-02-10 | 54.07 | $51.14 | 197 |
| 2023-02-09 | 54.19 | $52.02 | 514 |
| 2023-02-08 | 54.19 | $51.76 | 1654 |
| 2023-02-07 | 54.17 | $52.99 | 374 |
| 2023-02-06 | 54.06 | $53.06 | 4085 |
| 2023-02-03 | 53.82 | $53.59 | 352 |
| 2023-02-02 | 53.50 | $54.25 | 735 |
| 2023-02-01 | 53.15 | $54.75 | 2485 |
| 2023-01-31 | 52.83 | $55.28 | 19091 |
| 2023-01-30 | 52.57 | $53.20 | 3488 |
| 2023-01-27 | 52.43 | $54.70 | 4575 |
| 2023-01-26 | 52.19 | $55.45 | 3155 |
| 2023-01-25 | 51.97 | $55.61 | 7117 |
| 2023-01-24 | 51.69 | $55.94 | 49966 |
| 2023-01-23 | 51.39 | $55.05 | 244 |
| 2023-01-20 | 51.14 | $54.41 | 818 |
| 2023-01-19 | 50.91 | $54.30 | 527 |
| 2023-01-18 | 50.66 | $54.98 | 2519 |
| 2023-01-17 | 50.40 | $54.89 | 4291 |
| 2023-01-13 | 50.14 | $54.11 | 9035 |
| 2023-01-12 | 49.99 | $53.47 | 13838 |
| 2023-01-11 | 49.89 | $51.98 | 4373 |
| 2023-01-10 | 49.81 | $51.42 | 4189 |
| 2023-01-09 | 49.82 | $50.73 | 620 |
| 2023-01-06 | 49.91 | $48.25 | 21156 |
| 2023-01-05 | 50.11 | $47.17 | 1472 |
| 2023-01-04 | 50.38 | $47.33 | 1086 |
| 2023-01-03 | 50.62 | $48.26 | 676 |
| 2022-12-30 | 50.89 | $50.16 | 3443 |
| 2022-12-29 | 50.97 | $50.40 | 255 |
| 2022-12-28 | 51.06 | $49.89 | 11106 |
| 2022-12-27 | 51.06 | $51.15 | 2115 |
| 2022-12-23 | 50.98 | $49.86 | 45 |
| 2022-12-22 | 50.97 | $49.92 | 108 |
| 2022-12-21 | 50.98 | $50.14 | 3007 |
| 2022-12-20 | 51.03 | $49.71 | 780 |
| 2022-12-19 | 51.04 | $49.46 | 1303 |
| 2022-12-16 | 51.10 | $49.72 | 247 |
| 2022-12-15 | 51.12 | $49.72 | 2740 |
| 2022-12-14 | 51.17 | $51.06 | 295 |
| 2022-12-13 | 51.16 | $51.43 | 543 |
| 2022-12-12 | 51.14 | $50.44 | 1407 |
| 2022-12-09 | 51.17 | $51.70 | 9585 |
| 2022-12-08 | 51.04 | $52.37 | 11798 |
| 2022-12-07 | 50.84 | $52.33 | 18701 |
| 2022-12-06 | 50.70 | $52.46 | 107 |
| 2022-12-05 | 50.53 | $52.23 | 797 |
| 2022-12-02 | 50.38 | $53.59 | 1646 |
| 2022-12-01 | 50.07 | $51.90 | 18822 |
| 2022-11-30 | 49.84 | $52.09 | 29267 |
| 2022-11-29 | 49.60 | $49.95 | 37 |
| 2022-11-28 | 49.44 | $49.60 | 308 |
| 2022-11-25 | 49.30 | $49.53 | 414 |
| 2022-11-23 | 49.23 | $50.21 | 28830 |
| 2022-11-22 | 49.16 | $51.05 | 2096 |
| 2022-11-21 | 48.94 | $49.94 | 127 |
| 2022-11-18 | 48.74 | $50.74 | 189 |
| 2022-11-17 | 48.53 | $50.13 | 3170 |
| 2022-11-16 | 48.35 | $50.62 | 1093 |
| 2022-11-15 | 48.11 | $50.84 | 51277 |
| 2022-11-14 | 47.84 | $51.19 | 477 |
| 2022-11-11 | 47.63 | $51.02 | 27729 |
| 2022-11-10 | 47.48 | $48.93 | 999 |
| 2022-11-09 | 47.49 | $48.56 | 1218 |
| 2022-11-08 | 47.52 | $49.43 | 652 |
| 2022-11-07 | 47.40 | $49.04 | 511 |
| 2022-11-04 | 47.31 | $49.29 | 1822 |
| 2022-11-03 | 47.24 | $47.45 | 194 |
| 2022-11-02 | 47.31 | $47.19 | 113 |
| 2022-11-01 | 47.44 | $47.24 | 596 |
| 2022-10-31 | 47.53 | $46.78 | 989 |
| 2022-10-28 | 47.51 | $46.86 | 363 |
| 2022-10-27 | 47.42 | $48.13 | 654 |
| 2022-10-26 | 47.36 | $48.85 | 1846 |
| 2022-10-25 | 47.15 | $46.67 | 807 |
| 2022-10-24 | 47.03 | $45.82 | 588 |
| 2022-10-21 | 46.98 | $46.68 | 528 |
| 2022-10-20 | 46.92 | $46.47 | 780 |
| 2022-10-19 | 46.94 | $45.70 | 963 |
| 2022-10-18 | 46.97 | $45.62 | 8355 |
| 2022-10-17 | 47.05 | $46.82 | 3356 |
| 2022-10-14 | 47.08 | $48.11 | 2679 |
| 2022-10-13 | 47.07 | $49.16 | 3693 |
| 2022-10-12 | 47.03 | $49.20 | 5056 |
| 2022-10-11 | 46.98 | $47.02 | 1007 |
| 2022-10-10 | 47.05 | $47.17 | 821 |
| 2022-10-07 | 47.09 | $47.91 | 2002 |
| 2022-10-06 | 47.10 | $48.91 | 1825 |
| 2022-10-05 | 47.04 | $49.77 | 3066 |
| 2022-10-04 | 46.90 | $49.00 | 2615 |
| 2022-10-03 | 46.82 | $46.43 | 1648 |
| 2022-09-30 | 46.91 | $44.92 | 5344 |
| 2022-09-29 | 47.08 | $46.91 | 1807 |
| 2022-09-28 | 47.22 | $44.81 | 2837 |
| 2022-09-27 | 47.49 | $44.21 | 50666 |
| 2022-09-26 | 47.87 | $44.78 | 908 |
| 2022-09-23 | 48.24 | $45.57 | 31865 |
| 2022-09-22 | 48.53 | $46.80 | 1133 |
| 2022-09-21 | 48.74 | $46.30 | 2673 |
| 2022-09-20 | 48.98 | $47.29 | 2998 |
| 2022-09-19 | 49.14 | $47.32 | 1541 |
| 2022-09-16 | 49.28 | $47.87 | 102 |
| 2022-09-15 | 49.41 | $48.43 | 1889 |
| 2022-09-14 | 49.53 | $48.12 | 2322 |
| 2022-09-13 | 49.63 | $48.42 | 538 |
| 2022-09-12 | 49.73 | $48.07 | 8488 |
| 2022-09-09 | 49.89 | $48.00 | 32831 |
| 2022-09-08 | 50.13 | $47.79 | 827 |
| 2022-09-07 | 50.35 | $47.00 | 11605 |
| 2022-09-06 | 50.60 | $47.42 | 74263 |
| 2022-09-02 | 50.79 | $48.22 | 526 |
| 2022-09-01 | 50.91 | $48.31 | 366 |
| 2022-08-31 | 51.01 | $49.79 | 960 |
| 2022-08-30 | 51.02 | $50.02 | 1406 |
| 2022-08-29 | 51.04 | $51.90 | 9581 |
| 2022-08-26 | 51.02 | $52.23 | 2478 |
| 2022-08-25 | 51.00 | $51.30 | 607 |
| 2022-08-24 | 51.00 | $50.95 | 716 |
| 2022-08-23 | 50.95 | $51.20 | 589 |
| 2022-08-22 | 50.89 | $50.37 | 1762 |
| 2022-08-19 | 50.89 | $50.18 | 1364 |
| 2022-08-18 | 50.98 | $50.52 | 2619 |
| 2022-08-17 | 50.99 | $50.74 | 1060 |
| 2022-08-16 | 51.02 | $50.20 | 870 |
| 2022-08-15 | 50.99 | $50.51 | 1109 |
| 2022-08-12 | 51.01 | $51.23 | 1246 |
| 2022-08-11 | 50.90 | $52.69 | 994 |
| 2022-08-10 | 50.72 | $52.26 | 553 |
| 2022-08-09 | 50.56 | $51.92 | 545 |
| 2022-08-08 | 50.42 | $51.25 | 959 |
| 2022-08-05 | 50.33 | $50.66 | 7850 |
| 2022-08-04 | 50.35 | $50.34 | 2043 |
| 2022-08-03 | 50.42 | $49.89 | 812 |
| 2022-08-02 | 50.41 | $50.55 | 2922 |
| 2022-08-01 | 50.36 | $51.34 | 455 |
| 2022-07-29 | 50.41 | $51.98 | 1130 |
| 2022-07-28 | 50.42 | $51.32 | 822 |
| 2022-07-27 | 50.50 | $49.90 | 382 |
| 2022-07-26 | 50.61 | $49.96 | 51 |
| 2022-07-25 | 50.66 | $50.46 | 4065 |
| 2022-07-22 | 50.68 | $51.86 | 4842 |
| 2022-07-21 | 50.66 | $50.81 | 3008 |
| 2022-07-20 | 50.78 | $51.36 | 378 |
| 2022-07-19 | 50.94 | $49.61 | 2783 |
| 2022-07-18 | 51.16 | $50.79 | 6238 |
| 2022-07-15 | 51.31 | $49.13 | 2273 |
| 2022-07-14 | 51.63 | $49.07 | 5367 |
| 2022-07-13 | 51.81 | $48.95 | 324 |
| 2022-07-12 | 52.10 | $49.17 | 3385 |
| 2022-07-11 | 52.48 | $49.48 | 4528 |
| 2022-07-08 | 52.78 | $51.00 | 1283 |
| 2022-07-07 | 53.18 | $51.68 | 15849 |
| 2022-07-06 | 53.52 | $49.87 | 5986 |
| 2022-07-05 | 53.91 | $49.43 | 3648 |
| 2022-07-01 | 54.38 | $52.45 | 2043 |
| 2022-06-30 | 54.71 | $52.06 | 1178 |
| 2022-06-29 | 54.97 | $53.01 | 6581 |
| 2022-06-28 | 55.25 | $52.00 | 4441 |
| 2022-06-27 | 55.68 | $51.11 | 11780 |
| 2022-06-24 | 56.15 | $50.68 | 11545 |
| 2022-06-23 | 56.64 | $51.51 | 430 |
| 2022-06-22 | 57.15 | $53.26 | 7569 |
| 2022-06-21 | 57.61 | $54.57 | 4777 |
| 2022-06-17 | 57.94 | $53.99 | 3913 |
| 2022-06-16 | 58.31 | $53.80 | 4142 |
| 2022-06-15 | 58.59 | $55.54 | 2951 |
| 2022-06-14 | 58.86 | $52.69 | 7110 |
| 2022-06-13 | 59.20 | $54.81 | 1618 |
| 2022-06-10 | 59.46 | $56.76 | 3240 |
| 2022-06-09 | 59.56 | $55.33 | 128 |
| 2022-06-08 | 59.70 | $59.05 | 482 |
| 2022-06-07 | 59.67 | $58.43 | 1444 |
| 2022-06-06 | 59.67 | $57.80 | 2613 |
| 2022-06-03 | 59.75 | $58.78 | 590 |
| 2022-06-02 | 59.88 | $59.03 | 3690 |
| 2022-06-01 | 60.06 | $57.21 | 6630 |
| 2022-05-31 | 60.27 | $58.60 | 610 |
| 2022-05-27 | 60.44 | $60.71 | 272 |
| 2022-05-26 | 60.56 | $60.42 | 357 |
| 2022-05-25 | 60.74 | $60.55 | 1306 |
| 2022-05-24 | 60.97 | $61.66 | 1608 |
| 2022-05-23 | 61.10 | $62.49 | 1825 |
| 2022-05-20 | 61.21 | $61.20 | 6358 |
| 2022-05-19 | 61.54 | $61.32 | 3549 |
| 2022-05-18 | 61.93 | $59.48 | 1667 |
| 2022-05-17 | 62.36 | $60.86 | 1106 |
| 2022-05-16 | 62.73 | $59.63 | 4270 |
| 2022-05-13 | 63.24 | $59.98 | 1104 |
| 2022-05-12 | 63.72 | $58.75 | 1930 |
| 2022-05-11 | 64.19 | $58.05 | 2118 |
| 2022-05-10 | 64.70 | $58.53 | 6372 |
| 2022-05-09 | 65.18 | $58.33 | 28627 |
| 2022-05-06 | 65.80 | $59.38 | 4241 |
| 2022-05-05 | 66.38 | $61.45 | 1669 |
| 2022-05-04 | 66.90 | $62.63 | 1316 |
| 2022-05-03 | 67.39 | $61.48 | 9844 |
| 2022-05-02 | 67.89 | $61.82 | 9094 |
| 2022-04-29 | 68.41 | $63.19 | 1430 |
| 2022-04-28 | 68.87 | $64.02 | 2525 |
| 2022-04-27 | 69.39 | $65.19 | 621 |
| 2022-04-26 | 69.75 | $64.19 | 3895 |
| 2022-04-25 | 70.32 | $64.70 | 22270 |
| 2022-04-22 | 70.88 | $67.87 | 4257 |
| 2022-04-21 | 71.24 | $69.01 | 1859 |
| 2022-04-20 | 71.64 | $68.10 | 1248 |
| 2022-04-19 | 71.93 | $68.22 | 53566 |
| 2022-04-18 | 72.21 | $69.96 | 2666 |
| 2022-04-14 | 72.32 | $69.52 | 7330 |
| 2022-04-13 | 72.42 | $68.12 | 5575 |
| 2022-04-12 | 72.45 | $68.38 | 3541 |
| 2022-04-11 | 72.48 | $67.95 | 6828 |
| 2022-04-08 | 72.55 | $70.80 | 4212 |
| 2022-04-07 | 72.67 | $71.08 | 8833 |
| 2022-04-06 | 72.69 | $71.78 | 2440 |
| 2022-04-05 | 72.56 | $72.51 | 6894 |
| 2022-04-04 | 72.75 | $71.29 | 5048 |
| 2022-04-01 | 73.16 | $72.32 | 2727 |
| 2022-03-31 | 73.63 | $72.46 | 6287 |
| 2022-03-30 | 74.02 | $74.34 | 6774 |
| 2022-03-29 | 74.08 | $72.39 | 16226 |
| 2022-03-28 | 74.13 | $75.54 | 3337 |
| 2022-03-25 | 73.95 | $76.01 | 4637 |
| 2022-03-24 | 73.70 | $75.02 | 8738 |
| 2022-03-23 | 73.53 | $77.03 | 38510 |
| 2022-03-22 | 73.14 | $73.80 | 22214 |
| 2022-03-21 | 72.94 | $73.95 | 9599 |
| 2022-03-18 | 72.70 | $72.05 | 9698 |
| 2022-03-17 | 72.54 | $71.59 | 5445 |
| 2022-03-16 | 72.39 | $68.70 | 9616 |
| 2022-03-15 | 72.33 | $68.92 | 16625 |
| 2022-03-14 | 72.31 | $69.48 | 19125 |
| 2022-03-11 | 72.20 | $73.10 | 6863 |
| 2022-03-10 | 71.94 | $71.46 | 17050 |
| 2022-03-09 | 71.82 | $69.24 | 119454 |
| 2022-03-08 | 71.72 | $76.27 | 73433 |
| 2022-03-07 | 71.19 | $79.55 | 55204 |
| 2022-03-04 | 70.44 | $81.77 | 44310 |
| 2022-03-03 | 69.54 | $80.25 | 40614 |
| 2022-03-02 | 68.67 | $75.48 | 22171 |
| 2022-03-01 | 68.08 | $73.40 | 33710 |
| 2022-02-28 | 67.58 | $71.99 | 13464 |
| 2022-02-25 | 67.18 | $70.96 | 28653 |
| 2022-02-24 | 66.89 | $71.63 | 55662 |
| 2022-02-23 | 66.55 | $69.30 | 67208 |
| 2022-02-22 | 66.33 | $69.77 | 17292 |
| 2022-02-18 | 66.03 | $69.04 | 25810 |
| 2022-02-17 | 65.75 | $68.85 | 2047 |
| 2022-02-16 | 65.58 | $68.71 | 3926 |
| 2022-02-15 | 65.34 | $67.50 | 13108 |
| 2022-02-14 | 65.14 | $68.42 | 11880 |
| 2022-02-11 | 64.85 | $67.27 | 13599 |
| 2022-02-10 | 64.58 | $68.00 | 4738 |
| 2022-02-09 | 64.27 | $69.00 | 10647 |
| 2022-02-08 | 63.93 | $67.23 | 13619 |
| 2022-02-07 | 63.68 | $65.71 | 52336 |
| 2022-02-04 | 63.45 | $64.62 | 557 |
| 2022-02-03 | 63.29 | $63.66 | 829 |
| 2022-02-02 | 63.16 | $62.93 | 3227 |
| 2022-02-01 | 62.99 | $63.57 | 1130 |
| 2022-01-31 | 62.75 | $63.45 | 4353 |
| 2022-01-28 | 62.53 | $64.08 | 1194 |
| 2022-01-27 | 62.25 | $65.14 | 5498 |
| 2022-01-26 | 61.93 | $64.85 | 1567 |
| 2022-01-25 | 61.67 | $64.89 | 3433 |
| 2022-01-24 | 61.41 | $63.69 | 2964 |
| 2022-01-21 | 61.24 | $63.38 | 8340 |
| 2022-01-20 | 61.03 | $65.50 | 6906 |
| 2022-01-19 | 60.66 | $64.01 | 3224 |
| 2022-01-18 | 60.25 | $63.45 | 2258 |
| 2022-01-14 | 59.95 | $62.56 | 1275 |
| 2022-01-13 | 59.62 | $61.90 | 93 |
| 2022-01-12 | 59.25 | $61.79 | 2796 |
| 2022-01-11 | 58.90 | $62.29 | 6588 |
| 2022-01-10 | 58.57 | $62.13 | 3528 |
| 2022-01-07 | 58.20 | $61.20 | 441 |
| 2022-01-06 | 57.89 | $61.28 | 550 |
| 2022-01-05 | 57.58 | $61.19 | 10007 |
| 2022-01-04 | 57.27 | $59.37 | 25572 |
| 2022-01-03 | 57.02 | $58.86 | 782 |
| 2021-12-31 | 56.83 | $58.95 | 938 |
| 2021-12-30 | 56.62 | $58.63 | 33422 |
| 2021-12-29 | 56.45 | $58.65 | 911 |
| 2021-12-28 | 56.28 | $59.61 | 1077 |
| 2021-12-27 | 56.08 | $59.85 | 6774 |
| 2021-12-23 | 55.82 | $60.21 | 3622 |
| 2021-12-22 | 55.67 | $59.25 | 5101 |
| 2021-12-21 | 55.53 | $58.01 | 9658 |
| 2021-12-20 | 55.47 | $55.85 | 58230 |
| 2021-12-17 | 55.52 | $57.40 | 1371 |
| 2021-12-16 | 55.41 | $55.94 | 1755 |
| 2021-12-15 | 55.35 | $54.50 | 1074 |
| 2021-12-14 | 55.33 | $54.82 | 650 |
| 2021-12-13 | 55.36 | $55.69 | 248 |
| 2021-12-10 | 55.41 | $54.79 | 701 |
| 2021-12-09 | 55.47 | $55.00 | 912 |
| 2021-12-08 | 55.41 | $55.10 | 1201 |
| 2021-12-07 | 55.35 | $54.99 | 2494 |
| 2021-12-06 | 55.33 | $54.34 | 1253 |
| 2021-12-03 | 55.30 | $54.95 | 1505 |
| 2021-12-02 | 55.24 | $54.77 | 1543 |
| 2021-12-01 | 55.32 | $55.37 | 2049 |
| 2021-11-30 | 55.37 | $55.26 | 5097 |
| 2021-11-29 | 55.47 | $55.60 | 841 |
| 2021-11-26 | 55.56 | $54.64 | 1349 |
| 2021-11-24 | 55.73 | $57.15 | 1677 |
| 2021-11-23 | 55.65 | $56.53 | 1138 |
| 2021-11-22 | 55.79 | $56.67 | 1687 |
| 2021-11-19 | 56.02 | $56.86 | 594 |
| 2021-11-18 | 56.21 | $55.26 | 636 |
| 2021-11-17 | 56.52 | $54.76 | 926 |
| 2021-11-16 | 57.04 | $54.10 | 1500 |
| 2021-11-15 | 57.60 | $55.46 | 1322 |
| 2021-11-12 | 58.17 | $56.65 | 1139 |
| 2021-11-11 | 58.67 | $55.93 | 5788 |
| 2021-11-10 | 59.17 | $53.80 | 1080 |
| 2021-11-09 | 59.68 | $53.98 | 641 |
| 2021-11-08 | 60.23 | $54.55 | 598 |
| 2021-11-05 | 60.70 | $53.76 | 3778 |
| 2021-11-04 | 61.15 | $53.77 | 3434 |
| 2021-11-03 | 61.55 | $56.27 | 942 |
| 2021-11-02 | 61.79 | $56.34 | 16060 |
| 2021-11-01 | 62.04 | $57.34 | 2247 |
| 2021-10-29 | 62.25 | $57.49 | 3014 |
| 2021-10-28 | 62.39 | $57.90 | 6181 |
| 2021-10-27 | 62.49 | $55.70 | 11177 |
| 2021-10-26 | 62.76 | $59.25 | 4490 |
| 2021-10-25 | 62.88 | $61.30 | 26028 |
| 2021-10-22 | 62.87 | $60.67 | 5964 |
| 2021-10-21 | 62.91 | $61.37 | 7758 |
| 2021-10-20 | 62.97 | $65.25 | 2116 |
| 2021-10-19 | 62.80 | $65.30 | 3864 |
| 2021-10-18 | 62.54 | $66.72 | 3858 |
| 2021-10-15 | 62.22 | $66.67 | 3091 |
| 2021-10-14 | 61.91 | $65.92 | 1549 |
| 2021-10-13 | 61.66 | $64.12 | 1103 |
| 2021-10-12 | 61.49 | $64.92 | 4589 |
| 2021-10-11 | 61.21 | $64.03 | 5087 |
| 2021-10-08 | 61.06 | $62.65 | 2158 |
| 2021-10-07 | 60.99 | $61.81 | 2879 |
| 2021-10-06 | 60.88 | $60.98 | 3242 |
| 2021-10-05 | 60.77 | $61.44 | 1378 |
| 2021-10-04 | 60.62 | $61.49 | 9699 |
| 2021-10-01 | 60.42 | $60.33 | 1648 |
| 2021-09-30 | 60.23 | $60.00 | 1638 |
| 2021-09-29 | 60.07 | $61.10 | 2214 |
| 2021-09-28 | 59.86 | $61.64 | 1325 |
| 2021-09-27 | 59.58 | $61.00 | 6356 |
| 2021-09-24 | 59.33 | $61.55 | 918 |
| 2021-09-23 | 59.01 | $62.48 | 1233 |
| 2021-09-22 | 58.65 | $61.89 | 5754 |
| 2021-09-21 | 58.29 | $60.18 | 571 |
| 2021-09-20 | 58.01 | $60.28 | 3092 |
| 2021-09-17 | 57.69 | $60.49 | 1076 |
| 2021-09-16 | 57.34 | $60.77 | 646 |
| 2021-09-15 | 57.00 | $60.87 | 17385 |
| 2021-09-14 | 56.67 | $59.17 | 3337 |
| 2021-09-13 | 56.45 | $61.17 | 7840 |
| 2021-09-10 | 56.13 | $61.19 | 5562 |
| 2021-09-09 | 55.78 | $59.67 | 4461 |
| 2021-09-08 | 55.53 | $58.73 | 4011 |
| 2021-09-07 | 55.31 | $58.50 | 5632 |
| 2021-09-03 | 55.08 | $57.30 | 80 |
| 2021-09-02 | 54.93 | $56.72 | 4248 |
| 2021-09-01 | 54.82 | $56.64 | 1255 |
| 2021-08-31 | 54.69 | $57.03 | 1933 |
| 2021-08-30 | 54.57 | $56.06 | 979 |
| 2021-08-27 | 54.52 | $55.90 | 292 |
| 2021-08-26 | 54.47 | $55.08 | 11 |
| 2021-08-25 | 54.47 | $55.30 | 310 |
| 2021-08-24 | 54.37 | $54.78 | 161 |
| 2021-08-23 | 54.25 | $54.63 | 41 |
| 2021-08-20 | 54.16 | $53.78 | 69 |
| 2021-08-19 | 54.12 | $53.53 | 666 |
| 2021-08-18 | 54.04 | $53.96 | 308 |
| 2021-08-17 | 53.94 | $54.27 | 280 |
| 2021-08-16 | 53.80 | $54.81 | 587 |
| 2021-08-13 | 53.62 | $54.84 | 826 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
46.75
2025-06-11
Close Price
$45.88
Vol: 177
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.75
Average
55.61
Maximum
73.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 46.75 | $45.88 | 177 |
| 2023-06-07 | 46.84 | $45.88 | 177 |
| 2023-06-06 | 46.95 | $45.68 | 144 |
| 2023-06-05 | 47.08 | $46.34 | 403 |
| 2023-06-02 | 47.16 | $47.14 | 32 |
| 2023-06-01 | 47.16 | $47.56 | 1353 |
| 2023-05-31 | 47.12 | $46.90 | 1080 |
| 2023-05-30 | 47.14 | $46.32 | 249 |
| 2023-05-26 | 47.23 | $46.69 | 75 |
| 2023-05-25 | 47.28 | $46.15 | 144 |
| 2023-05-24 | 47.40 | $45.87 | 318 |
| 2023-05-23 | 47.56 | $46.11 | 296 |
| 2023-05-22 | 47.72 | $47.04 | 454 |
| 2023-05-19 | 47.79 | $47.40 | 912 |
| 2023-05-18 | 47.83 | $47.51 | 5 |
| 2023-05-17 | 47.86 | $47.68 | 305 |
| 2023-05-16 | 47.88 | $46.93 | 83 |
| 2023-05-15 | 47.98 | $47.01 | 74 |
| 2023-05-12 | 48.09 | $46.50 | 166 |
| 2023-05-11 | 48.26 | $45.87 | 542 |
| 2023-05-10 | 48.51 | $47.10 | 107 |
| 2023-05-09 | 48.65 | $47.96 | 122 |
| 2023-05-08 | 48.73 | $48.23 | 1113 |
| 2023-05-05 | 48.78 | $48.21 | 77 |
| 2023-05-04 | 48.84 | $47.68 | 244 |
| 2023-05-03 | 48.96 | $48.23 | 871 |
| 2023-05-02 | 49.04 | $48.96 | 197 |
| 2023-05-01 | 49.05 | $49.11 | 482 |
| 2023-04-28 | 49.04 | $48.83 | 158 |
| 2023-04-27 | 49.07 | $48.21 | 325 |
| 2023-04-26 | 49.16 | $48.17 | 99 |
| 2023-04-25 | 49.26 | $48.47 | 94 |
| 2023-04-24 | 49.34 | $49.30 | 266 |
| 2023-04-21 | 49.35 | $49.82 | 155 |
| 2023-04-20 | 49.30 | $50.29 | 400 |
| 2023-04-19 | 49.19 | $50.85 | 437 |
| 2023-04-18 | 49.02 | $50.44 | 773 |
| 2023-04-17 | 48.87 | $49.19 | 832 |
| 2023-04-14 | 48.84 | $49.52 | 543 |
| 2023-04-13 | 48.77 | $49.02 | 552 |
| 2023-04-12 | 48.74 | $48.06 | 371 |
| 2023-04-11 | 48.81 | $47.95 | 346 |
| 2023-04-10 | 48.90 | $48.31 | 33 |
| 2023-04-06 | 48.96 | $48.55 | 333 |
| 2023-04-05 | 49.01 | $48.54 | 162 |
| 2023-04-04 | 49.06 | $49.21 | 240 |
| 2023-04-03 | 49.04 | $49.62 | 706 |
| 2023-03-31 | 48.98 | $50.06 | 1429 |
| 2023-03-30 | 48.87 | $49.58 | 54 |
| 2023-03-29 | 48.79 | $49.49 | 55 |
| 2023-03-28 | 48.72 | $49.33 | 168 |
| 2023-03-27 | 48.66 | $49.13 | 389 |
| 2023-03-24 | 48.61 | $48.67 | 22 |
| 2023-03-23 | 48.60 | $48.38 | 81 |
| 2023-03-22 | 48.62 | $47.49 | 233 |
| 2023-03-21 | 48.74 | $47.15 | 1406 |
| 2023-03-20 | 48.91 | $47.36 | 182 |
| 2023-03-17 | 49.07 | $47.27 | 20389 |
| 2023-03-16 | 49.26 | $47.55 | 917 |
| 2023-03-15 | 49.44 | $47.34 | 219 |
| 2023-03-14 | 49.67 | $48.85 | 27 |
| 2023-03-13 | 49.75 | $48.13 | 42980 |
| 2023-03-10 | 49.92 | $48.04 | 2725 |
| 2023-03-09 | 50.12 | $48.18 | 1984 |
| 2023-03-08 | 50.33 | $49.04 | 263 |
| 2023-03-07 | 50.46 | $48.80 | 809 |
| 2023-03-06 | 50.64 | $49.63 | 163 |
| 2023-03-03 | 50.74 | $49.91 | 1233 |
| 2023-03-02 | 50.83 | $49.92 | 466 |
| 2023-03-01 | 50.93 | $51.02 | 519 |
| 2023-02-28 | 50.92 | $49.35 | 359 |
| 2023-02-27 | 51.08 | $49.40 | 1208 |
| 2023-02-24 | 51.26 | $48.88 | 593 |
| 2023-02-23 | 51.51 | $49.78 | 737 |
| 2023-02-22 | 51.69 | $50.34 | 780 |
| 2023-02-21 | 51.83 | $51.16 | 175 |
| 2023-02-17 | 51.91 | $49.99 | 2297 |
| 2023-02-16 | 52.11 | $50.34 | 322 |
| 2023-02-15 | 52.29 | $49.73 | 29221 |
| 2023-02-14 | 52.56 | $50.30 | 385 |
| 2023-02-13 | 52.80 | $50.50 | 8732 |
| 2023-02-10 | 53.04 | $51.14 | 197 |
| 2023-02-09 | 53.24 | $52.02 | 514 |
| 2023-02-08 | 53.37 | $51.76 | 1654 |
| 2023-02-07 | 53.54 | $52.99 | 374 |
| 2023-02-06 | 53.60 | $53.06 | 4085 |
| 2023-02-03 | 53.66 | $53.59 | 352 |
| 2023-02-02 | 53.67 | $54.25 | 735 |
| 2023-02-01 | 53.60 | $54.75 | 2485 |
| 2023-01-31 | 53.48 | $55.28 | 19091 |
| 2023-01-30 | 53.30 | $53.20 | 3488 |
| 2023-01-27 | 53.31 | $54.70 | 4575 |
| 2023-01-26 | 53.16 | $55.45 | 3155 |
| 2023-01-25 | 52.92 | $55.61 | 7117 |
| 2023-01-24 | 52.64 | $55.94 | 49966 |
| 2023-01-23 | 52.29 | $55.05 | 244 |
| 2023-01-20 | 52.00 | $54.41 | 818 |
| 2023-01-19 | 51.74 | $54.30 | 527 |
| 2023-01-18 | 51.47 | $54.98 | 2519 |
| 2023-01-17 | 51.11 | $54.89 | 4291 |
| 2023-01-13 | 50.71 | $54.11 | 9035 |
| 2023-01-12 | 50.35 | $53.47 | 13838 |
| 2023-01-11 | 50.02 | $51.98 | 4373 |
| 2023-01-10 | 49.81 | $51.42 | 4189 |
| 2023-01-09 | 49.64 | $50.73 | 620 |
| 2023-01-06 | 49.53 | $48.25 | 21156 |
| 2023-01-05 | 49.67 | $47.17 | 1472 |
| 2023-01-04 | 49.93 | $47.33 | 1086 |
| 2023-01-03 | 50.20 | $48.26 | 676 |
| 2022-12-30 | 50.41 | $50.16 | 3443 |
| 2022-12-29 | 50.43 | $50.40 | 255 |
| 2022-12-28 | 50.44 | $49.89 | 11106 |
| 2022-12-27 | 50.50 | $51.15 | 2115 |
| 2022-12-23 | 50.43 | $49.86 | 45 |
| 2022-12-22 | 50.49 | $49.92 | 108 |
| 2022-12-21 | 50.55 | $50.14 | 3007 |
| 2022-12-20 | 50.59 | $49.71 | 780 |
| 2022-12-19 | 50.68 | $49.46 | 1303 |
| 2022-12-16 | 50.81 | $49.72 | 247 |
| 2022-12-15 | 50.92 | $49.72 | 2740 |
| 2022-12-14 | 51.05 | $51.06 | 295 |
| 2022-12-13 | 51.05 | $51.43 | 543 |
| 2022-12-12 | 51.01 | $50.44 | 1407 |
| 2022-12-09 | 51.07 | $51.70 | 9585 |
| 2022-12-08 | 51.00 | $52.37 | 11798 |
| 2022-12-07 | 50.86 | $52.33 | 18701 |
| 2022-12-06 | 50.71 | $52.46 | 107 |
| 2022-12-05 | 50.52 | $52.23 | 797 |
| 2022-12-02 | 50.34 | $53.59 | 1646 |
| 2022-12-01 | 50.00 | $51.90 | 18822 |
| 2022-11-30 | 49.80 | $52.09 | 29267 |
| 2022-11-29 | 49.56 | $49.95 | 37 |
| 2022-11-28 | 49.52 | $49.60 | 308 |
| 2022-11-25 | 49.51 | $49.53 | 414 |
| 2022-11-23 | 49.51 | $50.21 | 28830 |
| 2022-11-22 | 49.43 | $51.05 | 2096 |
| 2022-11-21 | 49.26 | $49.94 | 127 |
| 2022-11-18 | 49.19 | $50.74 | 189 |
| 2022-11-17 | 49.03 | $50.13 | 3170 |
| 2022-11-16 | 48.91 | $50.62 | 1093 |
| 2022-11-15 | 48.73 | $50.84 | 51277 |
| 2022-11-14 | 48.51 | $51.19 | 477 |
| 2022-11-11 | 48.23 | $51.02 | 27729 |
| 2022-11-10 | 47.93 | $48.93 | 999 |
| 2022-11-09 | 47.83 | $48.56 | 1218 |
| 2022-11-08 | 47.75 | $49.43 | 652 |
| 2022-11-07 | 47.58 | $49.04 | 511 |
| 2022-11-04 | 47.42 | $49.29 | 1822 |
| 2022-11-03 | 47.23 | $47.45 | 194 |
| 2022-11-02 | 47.20 | $47.19 | 113 |
| 2022-11-01 | 47.20 | $47.24 | 596 |
| 2022-10-31 | 47.20 | $46.78 | 989 |
| 2022-10-28 | 47.24 | $46.86 | 363 |
| 2022-10-27 | 47.29 | $48.13 | 654 |
| 2022-10-26 | 47.20 | $48.85 | 1846 |
| 2022-10-25 | 47.02 | $46.67 | 807 |
| 2022-10-24 | 47.06 | $45.82 | 588 |
| 2022-10-21 | 47.19 | $46.68 | 528 |
| 2022-10-20 | 47.24 | $46.47 | 780 |
| 2022-10-19 | 47.33 | $45.70 | 963 |
| 2022-10-18 | 47.50 | $45.62 | 8355 |
| 2022-10-17 | 47.70 | $46.82 | 3356 |
| 2022-10-14 | 47.79 | $48.11 | 2679 |
| 2022-10-13 | 47.75 | $49.16 | 3693 |
| 2022-10-12 | 47.61 | $49.20 | 5056 |
| 2022-10-11 | 47.44 | $47.02 | 1007 |
| 2022-10-10 | 47.48 | $47.17 | 821 |
| 2022-10-07 | 47.52 | $47.91 | 2002 |
| 2022-10-06 | 47.47 | $48.91 | 1825 |
| 2022-10-05 | 47.32 | $49.77 | 3066 |
| 2022-10-04 | 47.07 | $49.00 | 2615 |
| 2022-10-03 | 46.86 | $46.43 | 1648 |
| 2022-09-30 | 46.91 | $44.92 | 5344 |
| 2022-09-29 | 47.12 | $46.91 | 1807 |
| 2022-09-28 | 47.14 | $44.81 | 2837 |
| 2022-09-27 | 47.39 | $44.21 | 50666 |
| 2022-09-26 | 47.72 | $44.78 | 908 |
| 2022-09-23 | 48.03 | $45.57 | 31865 |
| 2022-09-22 | 48.29 | $46.80 | 1133 |
| 2022-09-21 | 48.45 | $46.30 | 2673 |
| 2022-09-20 | 48.67 | $47.29 | 2998 |
| 2022-09-19 | 48.82 | $47.32 | 1541 |
| 2022-09-16 | 48.98 | $47.87 | 102 |
| 2022-09-15 | 49.09 | $48.43 | 1889 |
| 2022-09-14 | 49.16 | $48.12 | 2322 |
| 2022-09-13 | 49.27 | $48.42 | 538 |
| 2022-09-12 | 49.36 | $48.07 | 8488 |
| 2022-09-09 | 49.50 | $48.00 | 32831 |
| 2022-09-08 | 49.66 | $47.79 | 827 |
| 2022-09-07 | 49.85 | $47.00 | 11605 |
| 2022-09-06 | 50.15 | $47.42 | 74263 |
| 2022-09-02 | 50.44 | $48.22 | 526 |
| 2022-09-01 | 50.68 | $48.31 | 366 |
| 2022-08-31 | 50.93 | $49.79 | 960 |
| 2022-08-30 | 51.05 | $50.02 | 1406 |
| 2022-08-29 | 51.15 | $51.90 | 9581 |
| 2022-08-26 | 51.07 | $52.23 | 2478 |
| 2022-08-25 | 50.95 | $51.30 | 607 |
| 2022-08-24 | 50.92 | $50.95 | 716 |
| 2022-08-23 | 50.91 | $51.20 | 589 |
| 2022-08-22 | 50.88 | $50.37 | 1762 |
| 2022-08-19 | 50.94 | $50.18 | 1364 |
| 2022-08-18 | 51.02 | $50.52 | 2619 |
| 2022-08-17 | 51.07 | $50.74 | 1060 |
| 2022-08-16 | 51.10 | $50.20 | 870 |
| 2022-08-15 | 51.20 | $50.51 | 1109 |
| 2022-08-12 | 51.27 | $51.23 | 1246 |
| 2022-08-11 | 51.28 | $52.69 | 994 |
| 2022-08-10 | 51.13 | $52.26 | 553 |
| 2022-08-09 | 51.01 | $51.92 | 545 |
| 2022-08-08 | 50.91 | $51.25 | 959 |
| 2022-08-05 | 50.88 | $50.66 | 7850 |
| 2022-08-04 | 50.90 | $50.34 | 2043 |
| 2022-08-03 | 50.96 | $49.89 | 812 |
| 2022-08-02 | 51.07 | $50.55 | 2922 |
| 2022-08-01 | 51.13 | $51.34 | 455 |
| 2022-07-29 | 51.11 | $51.98 | 1130 |
| 2022-07-28 | 51.01 | $51.32 | 822 |
| 2022-07-27 | 50.98 | $49.90 | 382 |
| 2022-07-26 | 51.10 | $49.96 | 51 |
| 2022-07-25 | 51.21 | $50.46 | 4065 |
| 2022-07-22 | 51.29 | $51.86 | 4842 |
| 2022-07-21 | 51.23 | $50.81 | 3008 |
| 2022-07-20 | 51.28 | $51.36 | 378 |
| 2022-07-19 | 51.27 | $49.61 | 2783 |
| 2022-07-18 | 51.45 | $50.79 | 6238 |
| 2022-07-15 | 51.51 | $49.13 | 2273 |
| 2022-07-14 | 51.77 | $49.07 | 5367 |
| 2022-07-13 | 52.05 | $48.95 | 324 |
| 2022-07-12 | 52.38 | $49.17 | 3385 |
| 2022-07-11 | 52.71 | $49.48 | 4528 |
| 2022-07-08 | 53.05 | $51.00 | 1283 |
| 2022-07-07 | 53.27 | $51.68 | 15849 |
| 2022-07-06 | 53.44 | $49.87 | 5986 |
| 2022-07-05 | 53.81 | $49.43 | 3648 |
| 2022-07-01 | 54.27 | $52.45 | 2043 |
| 2022-06-30 | 54.47 | $52.06 | 1178 |
| 2022-06-29 | 54.72 | $53.01 | 6581 |
| 2022-06-28 | 54.90 | $52.00 | 4441 |
| 2022-06-27 | 55.21 | $51.11 | 11780 |
| 2022-06-24 | 55.64 | $50.68 | 11545 |
| 2022-06-23 | 56.16 | $51.51 | 430 |
| 2022-06-22 | 56.65 | $53.26 | 7569 |
| 2022-06-21 | 57.00 | $54.57 | 4777 |
| 2022-06-17 | 57.26 | $53.99 | 3913 |
| 2022-06-16 | 57.61 | $53.80 | 4142 |
| 2022-06-15 | 58.01 | $55.54 | 2951 |
| 2022-06-14 | 58.27 | $52.69 | 7110 |
| 2022-06-13 | 58.85 | $54.81 | 1618 |
| 2022-06-10 | 59.28 | $56.76 | 3240 |
| 2022-06-09 | 59.54 | $55.33 | 128 |
| 2022-06-08 | 59.99 | $59.05 | 482 |
| 2022-06-07 | 60.09 | $58.43 | 1444 |
| 2022-06-06 | 60.26 | $57.80 | 2613 |
| 2022-06-03 | 60.52 | $58.78 | 590 |
| 2022-06-02 | 60.70 | $59.03 | 3690 |
| 2022-06-01 | 60.88 | $57.21 | 6630 |
| 2022-05-31 | 61.27 | $58.60 | 610 |
| 2022-05-27 | 61.55 | $60.71 | 272 |
| 2022-05-26 | 61.64 | $60.42 | 357 |
| 2022-05-25 | 61.76 | $60.55 | 1306 |
| 2022-05-24 | 61.89 | $61.66 | 1608 |
| 2022-05-23 | 61.92 | $62.49 | 1825 |
| 2022-05-20 | 61.86 | $61.20 | 6358 |
| 2022-05-19 | 61.93 | $61.32 | 3549 |
| 2022-05-18 | 61.99 | $59.48 | 1667 |
| 2022-05-17 | 62.25 | $60.86 | 1106 |
| 2022-05-16 | 62.40 | $59.63 | 4270 |
| 2022-05-13 | 62.69 | $59.98 | 1104 |
| 2022-05-12 | 62.98 | $58.75 | 1930 |
| 2022-05-11 | 63.42 | $58.05 | 2118 |
| 2022-05-10 | 63.99 | $58.53 | 6372 |
| 2022-05-09 | 64.56 | $58.33 | 28627 |
| 2022-05-06 | 65.22 | $59.38 | 4241 |
| 2022-05-05 | 65.83 | $61.45 | 1669 |
| 2022-05-04 | 66.29 | $62.63 | 1316 |
| 2022-05-03 | 66.68 | $61.48 | 9844 |
| 2022-05-02 | 67.23 | $61.82 | 9094 |
| 2022-04-29 | 67.80 | $63.19 | 1430 |
| 2022-04-28 | 68.28 | $64.02 | 2525 |
| 2022-04-27 | 68.73 | $65.19 | 621 |
| 2022-04-26 | 69.10 | $64.19 | 3895 |
| 2022-04-25 | 69.62 | $64.70 | 22270 |
| 2022-04-22 | 70.14 | $67.87 | 4257 |
| 2022-04-21 | 70.38 | $69.01 | 1859 |
| 2022-04-20 | 70.52 | $68.10 | 1248 |
| 2022-04-19 | 70.78 | $68.22 | 53566 |
| 2022-04-18 | 71.05 | $69.96 | 2666 |
| 2022-04-14 | 71.16 | $69.52 | 7330 |
| 2022-04-13 | 71.33 | $68.12 | 5575 |
| 2022-04-12 | 71.67 | $68.38 | 3541 |
| 2022-04-11 | 72.02 | $67.95 | 6828 |
| 2022-04-08 | 72.45 | $70.80 | 4212 |
| 2022-04-07 | 72.62 | $71.08 | 8833 |
| 2022-04-06 | 72.78 | $71.78 | 2440 |
| 2022-04-05 | 72.89 | $72.51 | 6894 |
| 2022-04-04 | 72.92 | $71.29 | 5048 |
| 2022-04-01 | 73.10 | $72.32 | 2727 |
| 2022-03-31 | 73.18 | $72.46 | 6287 |
| 2022-03-30 | 73.25 | $74.34 | 6774 |
| 2022-03-29 | 73.14 | $72.39 | 16226 |
| 2022-03-28 | 73.22 | $75.54 | 3337 |
| 2022-03-25 | 72.97 | $76.01 | 4637 |
| 2022-03-24 | 72.65 | $75.02 | 8738 |
| 2022-03-23 | 72.41 | $77.03 | 38510 |
| 2022-03-22 | 71.92 | $73.80 | 22214 |
| 2022-03-21 | 71.72 | $73.95 | 9599 |
| 2022-03-18 | 71.49 | $72.05 | 9698 |
| 2022-03-17 | 71.43 | $71.59 | 5445 |
| 2022-03-16 | 71.41 | $68.70 | 9616 |
| 2022-03-15 | 71.70 | $68.92 | 16625 |
| 2022-03-14 | 71.99 | $69.48 | 19125 |
| 2022-03-11 | 72.25 | $73.10 | 6863 |
| 2022-03-10 | 72.16 | $71.46 | 17050 |
| 2022-03-09 | 72.24 | $69.24 | 119454 |
| 2022-03-08 | 72.55 | $76.27 | 73433 |
| 2022-03-07 | 72.16 | $79.55 | 55204 |
| 2022-03-04 | 71.39 | $81.77 | 44310 |
| 2022-03-03 | 70.29 | $80.25 | 40614 |
| 2022-03-02 | 69.25 | $75.48 | 22171 |
| 2022-03-01 | 68.59 | $73.40 | 33710 |
| 2022-02-28 | 68.08 | $71.99 | 13464 |
| 2022-02-25 | 67.67 | $70.96 | 28653 |
| 2022-02-24 | 67.33 | $71.63 | 55662 |
| 2022-02-23 | 66.87 | $69.30 | 67208 |
| 2022-02-22 | 66.62 | $69.77 | 17292 |
| 2022-02-18 | 66.28 | $69.04 | 25810 |
| 2022-02-17 | 65.99 | $68.85 | 2047 |
| 2022-02-16 | 65.69 | $68.71 | 3926 |
| 2022-02-15 | 65.38 | $67.50 | 13108 |
| 2022-02-14 | 65.15 | $68.42 | 11880 |
| 2022-02-11 | 64.81 | $67.27 | 13599 |
| 2022-02-10 | 64.55 | $68.00 | 4738 |
| 2022-02-09 | 64.19 | $69.00 | 10647 |
| 2022-02-08 | 63.68 | $67.23 | 13619 |
| 2022-02-07 | 63.31 | $65.71 | 52336 |
| 2022-02-04 | 63.05 | $64.62 | 557 |
| 2022-02-03 | 62.89 | $63.66 | 829 |
| 2022-02-02 | 62.81 | $62.93 | 3227 |
| 2022-02-01 | 62.80 | $63.57 | 1130 |
| 2022-01-31 | 62.71 | $63.45 | 4353 |
| 2022-01-28 | 62.64 | $64.08 | 1194 |
| 2022-01-27 | 62.49 | $65.14 | 5498 |
| 2022-01-26 | 62.21 | $64.85 | 1567 |
| 2022-01-25 | 61.93 | $64.89 | 3433 |
| 2022-01-24 | 61.62 | $63.69 | 2964 |
| 2022-01-21 | 61.40 | $63.38 | 8340 |
| 2022-01-20 | 61.19 | $65.50 | 6906 |
| 2022-01-19 | 60.73 | $64.01 | 3224 |
| 2022-01-18 | 60.39 | $63.45 | 2258 |
| 2022-01-14 | 60.07 | $62.56 | 1275 |
| 2022-01-13 | 59.81 | $61.90 | 93 |
| 2022-01-12 | 59.58 | $61.79 | 2796 |
| 2022-01-11 | 59.35 | $62.29 | 6588 |
| 2022-01-10 | 59.04 | $62.13 | 3528 |
| 2022-01-07 | 58.72 | $61.20 | 441 |
| 2022-01-06 | 58.46 | $61.28 | 550 |
| 2022-01-05 | 58.16 | $61.19 | 10007 |
| 2022-01-04 | 57.84 | $59.37 | 25572 |
| 2022-01-03 | 57.68 | $58.86 | 782 |
| 2021-12-31 | 57.56 | $58.95 | 938 |
| 2021-12-30 | 57.41 | $58.63 | 33422 |
| 2021-12-29 | 57.28 | $58.65 | 911 |
| 2021-12-28 | 57.14 | $59.61 | 1077 |
| 2021-12-27 | 56.88 | $59.85 | 6774 |
| 2021-12-23 | 56.57 | $60.21 | 3622 |
| 2021-12-22 | 56.18 | $59.25 | 5101 |
| 2021-12-21 | 55.86 | $58.01 | 9658 |
| 2021-12-20 | 55.63 | $55.85 | 58230 |
| 2021-12-17 | 55.61 | $57.40 | 1371 |
| 2021-12-16 | 55.42 | $55.94 | 1755 |
| 2021-12-15 | 55.37 | $54.50 | 1074 |
| 2021-12-14 | 55.46 | $54.82 | 650 |
| 2021-12-13 | 55.52 | $55.69 | 248 |
| 2021-12-10 | 55.51 | $54.79 | 701 |
| 2021-12-09 | 55.58 | $55.00 | 912 |
| 2021-12-08 | 55.64 | $55.10 | 1201 |
| 2021-12-07 | 55.70 | $54.99 | 2494 |
| 2021-12-06 | 55.78 | $54.34 | 1253 |
| 2021-12-03 | 55.93 | $54.95 | 1505 |
| 2021-12-02 | 56.03 | $54.77 | 1543 |
| 2021-12-01 | 56.16 | $55.37 | 2049 |
| 2021-11-30 | 56.25 | $55.26 | 5097 |
| 2021-11-29 | 56.35 | $55.60 | 841 |
| 2021-11-26 | 56.43 | $54.64 | 1349 |
| 2021-11-24 | 56.62 | $57.15 | 1677 |
| 2021-11-23 | 56.57 | $56.53 | 1138 |
| 2021-11-22 | 56.57 | $56.67 | 1687 |
| 2021-11-19 | 56.56 | $56.86 | 594 |
| 2021-11-18 | 56.53 | $55.26 | 636 |
| 2021-11-17 | 56.66 | $54.76 | 926 |
| 2021-11-16 | 56.86 | $54.10 | 1500 |
| 2021-11-15 | 57.15 | $55.46 | 1322 |
| 2021-11-12 | 57.33 | $56.65 | 1139 |
| 2021-11-11 | 57.40 | $55.93 | 5788 |
| 2021-11-10 | 57.56 | $53.80 | 1080 |
| 2021-11-09 | 57.95 | $53.98 | 641 |
| 2021-11-08 | 58.37 | $54.55 | 598 |
| 2021-11-05 | 58.77 | $53.76 | 3778 |
| 2021-11-04 | 59.30 | $53.77 | 3434 |
| 2021-11-03 | 59.88 | $56.27 | 942 |
| 2021-11-02 | 60.26 | $56.34 | 16060 |
| 2021-11-01 | 60.68 | $57.34 | 2247 |
| 2021-10-29 | 61.03 | $57.49 | 3014 |
| 2021-10-28 | 61.40 | $57.90 | 6181 |
| 2021-10-27 | 61.77 | $55.70 | 11177 |
| 2021-10-26 | 62.41 | $59.25 | 4490 |
| 2021-10-25 | 62.74 | $61.30 | 26028 |
| 2021-10-22 | 62.89 | $60.67 | 5964 |
| 2021-10-21 | 63.13 | $61.37 | 7758 |
| 2021-10-20 | 63.31 | $65.25 | 2116 |
| 2021-10-19 | 63.11 | $65.30 | 3864 |
| 2021-10-18 | 62.88 | $66.72 | 3858 |
| 2021-10-15 | 62.48 | $66.67 | 3091 |
| 2021-10-14 | 62.03 | $65.92 | 1549 |
| 2021-10-13 | 61.62 | $64.12 | 1103 |
| 2021-10-12 | 61.36 | $64.92 | 4589 |
| 2021-10-11 | 60.99 | $64.03 | 5087 |
| 2021-10-08 | 60.67 | $62.65 | 2158 |
| 2021-10-07 | 60.46 | $61.81 | 2879 |
| 2021-10-06 | 60.32 | $60.98 | 3242 |
| 2021-10-05 | 60.25 | $61.44 | 1378 |
| 2021-10-04 | 60.12 | $61.49 | 9699 |
| 2021-10-01 | 59.98 | $60.33 | 1648 |
| 2021-09-30 | 59.94 | $60.00 | 1638 |
| 2021-09-29 | 59.94 | $61.10 | 2214 |
| 2021-09-28 | 59.81 | $61.64 | 1325 |
| 2021-09-27 | 59.62 | $61.00 | 6356 |
| 2021-09-24 | 59.48 | $61.55 | 918 |
| 2021-09-23 | 59.26 | $62.48 | 1233 |
| 2021-09-22 | 58.92 | $61.89 | 5754 |
| 2021-09-21 | 58.61 | $60.18 | 571 |
| 2021-09-20 | 58.44 | $60.28 | 3092 |
| 2021-09-17 | 58.25 | $60.49 | 1076 |
| 2021-09-16 | 58.01 | $60.77 | 646 |
| 2021-09-15 | 57.72 | $60.87 | 17385 |
| 2021-09-14 | 57.39 | $59.17 | 3337 |
| 2021-09-13 | 57.20 | $61.17 | 7840 |
| 2021-09-10 | 56.78 | $61.19 | 5562 |
| 2021-09-09 | 56.32 | $59.67 | 4461 |
| 2021-09-08 | 55.97 | $58.73 | 4011 |
| 2021-09-07 | 55.68 | $58.50 | 5632 |
| 2021-09-03 | 55.38 | $57.30 | 80 |
| 2021-09-02 | 55.18 | $56.72 | 4248 |
| 2021-09-01 | 55.01 | $56.64 | 1255 |
| 2021-08-31 | 54.84 | $57.03 | 1933 |
| 2021-08-30 | 54.61 | $56.06 | 979 |
| 2021-08-27 | 54.46 | $55.90 | 292 |
| 2021-08-26 | 54.31 | $55.08 | 11 |
| 2021-08-25 | 54.23 | $55.30 | 310 |
| 2021-08-24 | 54.12 | $54.78 | 161 |
| 2021-08-23 | 54.05 | $54.63 | 41 |
| 2021-08-20 | 53.99 | $53.78 | 69 |
| 2021-08-19 | 54.01 | $53.53 | 666 |
| 2021-08-18 | 54.06 | $53.96 | 308 |
| 2021-08-17 | 54.07 | $54.27 | 280 |
| 2021-08-16 | 54.05 | $54.81 | 587 |
| 2021-08-13 | 53.97 | $54.84 | 826 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
46.51
2025-06-11
Close Price
$45.88
Vol: 177
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.31
Average
55.57
Maximum
73.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 46.51 | $45.88 | 177 |
| 2023-06-07 | 46.58 | $45.88 | 177 |
| 2023-06-06 | 46.67 | $45.68 | 144 |
| 2023-06-05 | 46.79 | $46.34 | 403 |
| 2023-06-02 | 46.85 | $47.14 | 32 |
| 2023-06-01 | 46.84 | $47.56 | 1353 |
| 2023-05-31 | 46.79 | $46.90 | 1080 |
| 2023-05-30 | 46.82 | $46.32 | 249 |
| 2023-05-26 | 46.91 | $46.69 | 75 |
| 2023-05-25 | 46.98 | $46.15 | 144 |
| 2023-05-24 | 47.11 | $45.87 | 318 |
| 2023-05-23 | 47.28 | $46.11 | 296 |
| 2023-05-22 | 47.44 | $47.04 | 454 |
| 2023-05-19 | 47.52 | $47.40 | 912 |
| 2023-05-18 | 47.57 | $47.51 | 5 |
| 2023-05-17 | 47.63 | $47.68 | 305 |
| 2023-05-16 | 47.69 | $46.93 | 83 |
| 2023-05-15 | 47.84 | $47.01 | 74 |
| 2023-05-12 | 47.99 | $46.50 | 166 |
| 2023-05-11 | 48.20 | $45.87 | 542 |
| 2023-05-10 | 48.48 | $47.10 | 107 |
| 2023-05-09 | 48.66 | $47.96 | 122 |
| 2023-05-08 | 48.75 | $48.23 | 1113 |
| 2023-05-05 | 48.82 | $48.21 | 77 |
| 2023-05-04 | 48.89 | $47.68 | 244 |
| 2023-05-03 | 49.01 | $48.23 | 871 |
| 2023-05-02 | 49.09 | $48.96 | 197 |
| 2023-05-01 | 49.10 | $49.11 | 482 |
| 2023-04-28 | 49.10 | $48.83 | 158 |
| 2023-04-27 | 49.13 | $48.21 | 325 |
| 2023-04-26 | 49.23 | $48.17 | 99 |
| 2023-04-25 | 49.33 | $48.47 | 94 |
| 2023-04-24 | 49.41 | $49.30 | 266 |
| 2023-04-21 | 49.41 | $49.82 | 155 |
| 2023-04-20 | 49.35 | $50.29 | 400 |
| 2023-04-19 | 49.24 | $50.85 | 437 |
| 2023-04-18 | 49.05 | $50.44 | 773 |
| 2023-04-17 | 48.89 | $49.19 | 832 |
| 2023-04-14 | 48.83 | $49.52 | 543 |
| 2023-04-13 | 48.74 | $49.02 | 552 |
| 2023-04-12 | 48.69 | $48.06 | 371 |
| 2023-04-11 | 48.73 | $47.95 | 346 |
| 2023-04-10 | 48.78 | $48.31 | 33 |
| 2023-04-06 | 48.80 | $48.55 | 333 |
| 2023-04-05 | 48.79 | $48.54 | 162 |
| 2023-04-04 | 48.78 | $49.21 | 240 |
| 2023-04-03 | 48.71 | $49.62 | 706 |
| 2023-03-31 | 48.60 | $50.06 | 1429 |
| 2023-03-30 | 48.45 | $49.58 | 54 |
| 2023-03-29 | 48.35 | $49.49 | 55 |
| 2023-03-28 | 48.26 | $49.33 | 168 |
| 2023-03-27 | 48.19 | $49.13 | 389 |
| 2023-03-24 | 48.13 | $48.67 | 22 |
| 2023-03-23 | 48.13 | $48.38 | 81 |
| 2023-03-22 | 48.15 | $47.49 | 233 |
| 2023-03-21 | 48.28 | $47.15 | 1406 |
| 2023-03-20 | 48.45 | $47.36 | 182 |
| 2023-03-17 | 48.62 | $47.27 | 20389 |
| 2023-03-16 | 48.81 | $47.55 | 917 |
| 2023-03-15 | 48.99 | $47.34 | 219 |
| 2023-03-14 | 49.20 | $48.85 | 27 |
| 2023-03-13 | 49.27 | $48.13 | 42980 |
| 2023-03-10 | 49.43 | $48.04 | 2725 |
| 2023-03-09 | 49.61 | $48.18 | 1984 |
| 2023-03-08 | 49.80 | $49.04 | 263 |
| 2023-03-07 | 49.92 | $48.80 | 809 |
| 2023-03-06 | 50.09 | $49.63 | 163 |
| 2023-03-03 | 50.20 | $49.91 | 1233 |
| 2023-03-02 | 50.30 | $49.92 | 466 |
| 2023-03-01 | 50.43 | $51.02 | 519 |
| 2023-02-28 | 50.46 | $49.35 | 359 |
| 2023-02-27 | 50.68 | $49.40 | 1208 |
| 2023-02-24 | 50.92 | $48.88 | 593 |
| 2023-02-23 | 51.24 | $49.78 | 737 |
| 2023-02-22 | 51.50 | $50.34 | 780 |
| 2023-02-21 | 51.73 | $51.16 | 175 |
| 2023-02-17 | 51.90 | $49.99 | 2297 |
| 2023-02-16 | 52.21 | $50.34 | 322 |
| 2023-02-15 | 52.50 | $49.73 | 29221 |
| 2023-02-14 | 52.87 | $50.30 | 385 |
| 2023-02-13 | 53.22 | $50.50 | 8732 |
| 2023-02-10 | 53.56 | $51.14 | 197 |
| 2023-02-09 | 53.85 | $52.02 | 514 |
| 2023-02-08 | 54.05 | $51.76 | 1654 |
| 2023-02-07 | 54.28 | $52.99 | 374 |
| 2023-02-06 | 54.38 | $53.06 | 4085 |
| 2023-02-03 | 54.46 | $53.59 | 352 |
| 2023-02-02 | 54.45 | $54.25 | 735 |
| 2023-02-01 | 54.34 | $54.75 | 2485 |
| 2023-01-31 | 54.16 | $55.28 | 19091 |
| 2023-01-30 | 53.90 | $53.20 | 3488 |
| 2023-01-27 | 53.83 | $54.70 | 4575 |
| 2023-01-26 | 53.59 | $55.45 | 3155 |
| 2023-01-25 | 53.26 | $55.61 | 7117 |
| 2023-01-24 | 52.89 | $55.94 | 49966 |
| 2023-01-23 | 52.45 | $55.05 | 244 |
| 2023-01-20 | 52.08 | $54.41 | 818 |
| 2023-01-19 | 51.75 | $54.30 | 527 |
| 2023-01-18 | 51.40 | $54.98 | 2519 |
| 2023-01-17 | 50.96 | $54.89 | 4291 |
| 2023-01-13 | 50.51 | $54.11 | 9035 |
| 2023-01-12 | 50.12 | $53.47 | 13838 |
| 2023-01-11 | 49.78 | $51.98 | 4373 |
| 2023-01-10 | 49.57 | $51.42 | 4189 |
| 2023-01-09 | 49.42 | $50.73 | 620 |
| 2023-01-06 | 49.34 | $48.25 | 21156 |
| 2023-01-05 | 49.52 | $47.17 | 1472 |
| 2023-01-04 | 49.83 | $47.33 | 1086 |
| 2023-01-03 | 50.14 | $48.26 | 676 |
| 2022-12-30 | 50.39 | $50.16 | 3443 |
| 2022-12-29 | 50.47 | $50.40 | 255 |
| 2022-12-28 | 50.53 | $49.89 | 11106 |
| 2022-12-27 | 50.64 | $51.15 | 2115 |
| 2022-12-23 | 50.62 | $49.86 | 45 |
| 2022-12-22 | 50.73 | $49.92 | 108 |
| 2022-12-21 | 50.83 | $50.14 | 3007 |
| 2022-12-20 | 50.92 | $49.71 | 780 |
| 2022-12-19 | 51.04 | $49.46 | 1303 |
| 2022-12-16 | 51.20 | $49.72 | 247 |
| 2022-12-15 | 51.33 | $49.72 | 2740 |
| 2022-12-14 | 51.47 | $51.06 | 295 |
| 2022-12-13 | 51.48 | $51.43 | 543 |
| 2022-12-12 | 51.45 | $50.44 | 1407 |
| 2022-12-09 | 51.52 | $51.70 | 9585 |
| 2022-12-08 | 51.46 | $52.37 | 11798 |
| 2022-12-07 | 51.31 | $52.33 | 18701 |
| 2022-12-06 | 51.16 | $52.46 | 107 |
| 2022-12-05 | 50.97 | $52.23 | 797 |
| 2022-12-02 | 50.80 | $53.59 | 1646 |
| 2022-12-01 | 50.46 | $51.90 | 18822 |
| 2022-11-30 | 50.27 | $52.09 | 29267 |
| 2022-11-29 | 50.03 | $49.95 | 37 |
| 2022-11-28 | 49.98 | $49.60 | 308 |
| 2022-11-25 | 49.95 | $49.53 | 414 |
| 2022-11-23 | 49.92 | $50.21 | 28830 |
| 2022-11-22 | 49.82 | $51.05 | 2096 |
| 2022-11-21 | 49.62 | $49.94 | 127 |
| 2022-11-18 | 49.51 | $50.74 | 189 |
| 2022-11-17 | 49.30 | $50.13 | 3170 |
| 2022-11-16 | 49.13 | $50.62 | 1093 |
| 2022-11-15 | 48.89 | $50.84 | 51277 |
| 2022-11-14 | 48.61 | $51.19 | 477 |
| 2022-11-11 | 48.27 | $51.02 | 27729 |
| 2022-11-10 | 47.93 | $48.93 | 999 |
| 2022-11-09 | 47.79 | $48.56 | 1218 |
| 2022-11-08 | 47.69 | $49.43 | 652 |
| 2022-11-07 | 47.50 | $49.04 | 511 |
| 2022-11-04 | 47.34 | $49.29 | 1822 |
| 2022-11-03 | 47.14 | $47.45 | 194 |
| 2022-11-02 | 47.13 | $47.19 | 113 |
| 2022-11-01 | 47.15 | $47.24 | 596 |
| 2022-10-31 | 47.18 | $46.78 | 989 |
| 2022-10-28 | 47.25 | $46.86 | 363 |
| 2022-10-27 | 47.30 | $48.13 | 654 |
| 2022-10-26 | 47.23 | $48.85 | 1846 |
| 2022-10-25 | 47.07 | $46.67 | 807 |
| 2022-10-24 | 47.10 | $45.82 | 588 |
| 2022-10-21 | 47.21 | $46.68 | 528 |
| 2022-10-20 | 47.24 | $46.47 | 780 |
| 2022-10-19 | 47.28 | $45.70 | 963 |
| 2022-10-18 | 47.40 | $45.62 | 8355 |
| 2022-10-17 | 47.54 | $46.82 | 3356 |
| 2022-10-14 | 47.56 | $48.11 | 2679 |
| 2022-10-13 | 47.46 | $49.16 | 3693 |
| 2022-10-12 | 47.26 | $49.20 | 5056 |
| 2022-10-11 | 47.05 | $47.02 | 1007 |
| 2022-10-10 | 47.05 | $47.17 | 821 |
| 2022-10-07 | 47.05 | $47.91 | 2002 |
| 2022-10-06 | 46.97 | $48.91 | 1825 |
| 2022-10-05 | 46.79 | $49.77 | 3066 |
| 2022-10-04 | 46.52 | $49.00 | 2615 |
| 2022-10-03 | 46.31 | $46.43 | 1648 |
| 2022-09-30 | 46.36 | $44.92 | 5344 |
| 2022-09-29 | 46.56 | $46.91 | 1807 |
| 2022-09-28 | 46.59 | $44.81 | 2837 |
| 2022-09-27 | 46.85 | $44.21 | 50666 |
| 2022-09-26 | 47.20 | $44.78 | 908 |
| 2022-09-23 | 47.53 | $45.57 | 31865 |
| 2022-09-22 | 47.81 | $46.80 | 1133 |
| 2022-09-21 | 47.99 | $46.30 | 2673 |
| 2022-09-20 | 48.25 | $47.29 | 2998 |
| 2022-09-19 | 48.42 | $47.32 | 1541 |
| 2022-09-16 | 48.61 | $47.87 | 102 |
| 2022-09-15 | 48.76 | $48.43 | 1889 |
| 2022-09-14 | 48.86 | $48.12 | 2322 |
| 2022-09-13 | 49.01 | $48.42 | 538 |
| 2022-09-12 | 49.13 | $48.07 | 8488 |
| 2022-09-09 | 49.30 | $48.00 | 32831 |
| 2022-09-08 | 49.51 | $47.79 | 827 |
| 2022-09-07 | 49.75 | $47.00 | 11605 |
| 2022-09-06 | 50.09 | $47.42 | 74263 |
| 2022-09-02 | 50.42 | $48.22 | 526 |
| 2022-09-01 | 50.67 | $48.31 | 366 |
| 2022-08-31 | 50.93 | $49.79 | 960 |
| 2022-08-30 | 51.05 | $50.02 | 1406 |
| 2022-08-29 | 51.14 | $51.90 | 9581 |
| 2022-08-26 | 51.06 | $52.23 | 2478 |
| 2022-08-25 | 50.94 | $51.30 | 607 |
| 2022-08-24 | 50.91 | $50.95 | 716 |
| 2022-08-23 | 50.91 | $51.20 | 589 |
| 2022-08-22 | 50.88 | $50.37 | 1762 |
| 2022-08-19 | 50.93 | $50.18 | 1364 |
| 2022-08-18 | 51.01 | $50.52 | 2619 |
| 2022-08-17 | 51.06 | $50.74 | 1060 |
| 2022-08-16 | 51.08 | $50.20 | 870 |
| 2022-08-15 | 51.16 | $50.51 | 1109 |
| 2022-08-12 | 51.21 | $51.23 | 1246 |
| 2022-08-11 | 51.18 | $52.69 | 994 |
| 2022-08-10 | 50.99 | $52.26 | 553 |
| 2022-08-09 | 50.83 | $51.92 | 545 |
| 2022-08-08 | 50.68 | $51.25 | 959 |
| 2022-08-05 | 50.60 | $50.66 | 7850 |
| 2022-08-04 | 50.57 | $50.34 | 2043 |
| 2022-08-03 | 50.57 | $49.89 | 812 |
| 2022-08-02 | 50.62 | $50.55 | 2922 |
| 2022-08-01 | 50.61 | $51.34 | 455 |
| 2022-07-29 | 50.52 | $51.98 | 1130 |
| 2022-07-28 | 50.37 | $51.32 | 822 |
| 2022-07-27 | 50.29 | $49.90 | 382 |
| 2022-07-26 | 50.36 | $49.96 | 51 |
| 2022-07-25 | 50.43 | $50.46 | 4065 |
| 2022-07-22 | 50.45 | $51.86 | 4842 |
| 2022-07-21 | 50.33 | $50.81 | 3008 |
| 2022-07-20 | 50.33 | $51.36 | 378 |
| 2022-07-19 | 50.29 | $49.61 | 2783 |
| 2022-07-18 | 50.44 | $50.79 | 6238 |
| 2022-07-15 | 50.49 | $49.13 | 2273 |
| 2022-07-14 | 50.72 | $49.07 | 5367 |
| 2022-07-13 | 50.98 | $48.95 | 324 |
| 2022-07-12 | 51.29 | $49.17 | 3385 |
| 2022-07-11 | 51.60 | $49.48 | 4528 |
| 2022-07-08 | 51.91 | $51.00 | 1283 |
| 2022-07-07 | 52.12 | $51.68 | 15849 |
| 2022-07-06 | 52.30 | $49.87 | 5986 |
| 2022-07-05 | 52.68 | $49.43 | 3648 |
| 2022-07-01 | 53.15 | $52.45 | 2043 |
| 2022-06-30 | 53.37 | $52.06 | 1178 |
| 2022-06-29 | 53.65 | $53.01 | 6581 |
| 2022-06-28 | 53.86 | $52.00 | 4441 |
| 2022-06-27 | 54.21 | $51.11 | 11780 |
| 2022-06-24 | 54.69 | $50.68 | 11545 |
| 2022-06-23 | 55.26 | $51.51 | 430 |
| 2022-06-22 | 55.79 | $53.26 | 7569 |
| 2022-06-21 | 56.21 | $54.57 | 4777 |
| 2022-06-17 | 56.53 | $53.99 | 3913 |
| 2022-06-16 | 56.94 | $53.80 | 4142 |
| 2022-06-15 | 57.40 | $55.54 | 2951 |
| 2022-06-14 | 57.71 | $52.69 | 7110 |
| 2022-06-13 | 58.33 | $54.81 | 1618 |
| 2022-06-10 | 58.78 | $56.76 | 3240 |
| 2022-06-09 | 59.04 | $55.33 | 128 |
| 2022-06-08 | 59.46 | $59.05 | 482 |
| 2022-06-07 | 59.52 | $58.43 | 1444 |
| 2022-06-06 | 59.64 | $57.80 | 2613 |
| 2022-06-03 | 59.83 | $58.78 | 590 |
| 2022-06-02 | 59.93 | $59.03 | 3690 |
| 2022-06-01 | 60.03 | $57.21 | 6630 |
| 2022-05-31 | 60.32 | $58.60 | 610 |
| 2022-05-27 | 60.50 | $60.71 | 272 |
| 2022-05-26 | 60.48 | $60.42 | 357 |
| 2022-05-25 | 60.51 | $60.55 | 1306 |
| 2022-05-24 | 60.55 | $61.66 | 1608 |
| 2022-05-23 | 60.50 | $62.49 | 1825 |
| 2022-05-20 | 60.38 | $61.20 | 6358 |
| 2022-05-19 | 60.41 | $61.32 | 3549 |
| 2022-05-18 | 60.47 | $59.48 | 1667 |
| 2022-05-17 | 60.74 | $60.86 | 1106 |
| 2022-05-16 | 60.92 | $59.63 | 4270 |
| 2022-05-13 | 61.26 | $59.98 | 1104 |
| 2022-05-12 | 61.62 | $58.75 | 1930 |
| 2022-05-11 | 62.14 | $58.05 | 2118 |
| 2022-05-10 | 62.77 | $58.53 | 6372 |
| 2022-05-09 | 63.40 | $58.33 | 28627 |
| 2022-05-06 | 64.11 | $59.38 | 4241 |
| 2022-05-05 | 64.78 | $61.45 | 1669 |
| 2022-05-04 | 65.30 | $62.63 | 1316 |
| 2022-05-03 | 65.75 | $61.48 | 9844 |
| 2022-05-02 | 66.36 | $61.82 | 9094 |
| 2022-04-29 | 66.99 | $63.19 | 1430 |
| 2022-04-28 | 67.53 | $64.02 | 2525 |
| 2022-04-27 | 68.04 | $65.19 | 621 |
| 2022-04-26 | 68.48 | $64.19 | 3895 |
| 2022-04-25 | 69.06 | $64.70 | 22270 |
| 2022-04-22 | 69.65 | $67.87 | 4257 |
| 2022-04-21 | 69.97 | $69.01 | 1859 |
| 2022-04-20 | 70.22 | $68.10 | 1248 |
| 2022-04-19 | 70.59 | $68.22 | 53566 |
| 2022-04-18 | 70.97 | $69.96 | 2666 |
| 2022-04-14 | 71.19 | $69.52 | 7330 |
| 2022-04-13 | 71.47 | $68.12 | 5575 |
| 2022-04-12 | 71.88 | $68.38 | 3541 |
| 2022-04-11 | 72.27 | $67.95 | 6828 |
| 2022-04-08 | 72.71 | $70.80 | 4212 |
| 2022-04-07 | 72.89 | $71.08 | 8833 |
| 2022-04-06 | 73.04 | $71.78 | 2440 |
| 2022-04-05 | 73.11 | $72.51 | 6894 |
| 2022-04-04 | 73.14 | $71.29 | 5048 |
| 2022-04-01 | 73.31 | $72.32 | 2727 |
| 2022-03-31 | 73.44 | $72.46 | 6287 |
| 2022-03-30 | 73.59 | $74.34 | 6774 |
| 2022-03-29 | 73.56 | $72.39 | 16226 |
| 2022-03-28 | 73.73 | $75.54 | 3337 |
| 2022-03-25 | 73.58 | $76.01 | 4637 |
| 2022-03-24 | 73.36 | $75.02 | 8738 |
| 2022-03-23 | 73.22 | $77.03 | 38510 |
| 2022-03-22 | 72.85 | $73.80 | 22214 |
| 2022-03-21 | 72.76 | $73.95 | 9599 |
| 2022-03-18 | 72.65 | $72.05 | 9698 |
| 2022-03-17 | 72.69 | $71.59 | 5445 |
| 2022-03-16 | 72.77 | $68.70 | 9616 |
| 2022-03-15 | 73.11 | $68.92 | 16625 |
| 2022-03-14 | 73.44 | $69.48 | 19125 |
| 2022-03-11 | 73.70 | $73.10 | 6863 |
| 2022-03-10 | 73.59 | $71.46 | 17050 |
| 2022-03-09 | 73.62 | $69.24 | 119454 |
| 2022-03-08 | 73.86 | $76.27 | 73433 |
| 2022-03-07 | 73.37 | $79.55 | 55204 |
| 2022-03-04 | 72.51 | $81.77 | 44310 |
| 2022-03-03 | 71.34 | $80.25 | 40614 |
| 2022-03-02 | 70.24 | $75.48 | 22171 |
| 2022-03-01 | 69.53 | $73.40 | 33710 |
| 2022-02-28 | 68.98 | $71.99 | 13464 |
| 2022-02-25 | 68.52 | $70.96 | 28653 |
| 2022-02-24 | 68.14 | $71.63 | 55662 |
| 2022-02-23 | 67.65 | $69.30 | 67208 |
| 2022-02-22 | 67.37 | $69.77 | 17292 |
| 2022-02-18 | 67.01 | $69.04 | 25810 |
| 2022-02-17 | 66.70 | $68.85 | 2047 |
| 2022-02-16 | 66.39 | $68.71 | 3926 |
| 2022-02-15 | 66.07 | $67.50 | 13108 |
| 2022-02-14 | 65.84 | $68.42 | 11880 |
| 2022-02-11 | 65.50 | $67.27 | 13599 |
| 2022-02-10 | 65.25 | $68.00 | 4738 |
| 2022-02-09 | 64.89 | $69.00 | 10647 |
| 2022-02-08 | 64.41 | $67.23 | 13619 |
| 2022-02-07 | 64.07 | $65.71 | 52336 |
| 2022-02-04 | 63.86 | $64.62 | 557 |
| 2022-02-03 | 63.73 | $63.66 | 829 |
| 2022-02-02 | 63.68 | $62.93 | 3227 |
| 2022-02-01 | 63.69 | $63.57 | 1130 |
| 2022-01-31 | 63.61 | $63.45 | 4353 |
| 2022-01-28 | 63.52 | $64.08 | 1194 |
| 2022-01-27 | 63.35 | $65.14 | 5498 |
| 2022-01-26 | 63.04 | $64.85 | 1567 |
| 2022-01-25 | 62.74 | $64.89 | 3433 |
| 2022-01-24 | 62.41 | $63.69 | 2964 |
| 2022-01-21 | 62.17 | $63.38 | 8340 |
| 2022-01-20 | 61.95 | $65.50 | 6906 |
| 2022-01-19 | 61.49 | $64.01 | 3224 |
| 2022-01-18 | 61.13 | $63.45 | 2258 |
| 2022-01-14 | 60.80 | $62.56 | 1275 |
| 2022-01-13 | 60.52 | $61.90 | 93 |
| 2022-01-12 | 60.27 | $61.79 | 2796 |
| 2022-01-11 | 59.99 | $62.29 | 6588 |
| 2022-01-10 | 59.64 | $62.13 | 3528 |
| 2022-01-07 | 59.26 | $61.20 | 441 |
| 2022-01-06 | 58.95 | $61.28 | 550 |
| 2022-01-05 | 58.59 | $61.19 | 10007 |
| 2022-01-04 | 58.22 | $59.37 | 25572 |
| 2022-01-03 | 58.00 | $58.86 | 782 |
| 2021-12-31 | 57.80 | $58.95 | 938 |
| 2021-12-30 | 57.58 | $58.63 | 33422 |
| 2021-12-29 | 57.38 | $58.65 | 911 |
| 2021-12-28 | 57.15 | $59.61 | 1077 |
| 2021-12-27 | 56.81 | $59.85 | 6774 |
| 2021-12-23 | 56.43 | $60.21 | 3622 |
| 2021-12-22 | 56.00 | $59.25 | 5101 |
| 2021-12-21 | 55.64 | $58.01 | 9658 |
| 2021-12-20 | 55.40 | $55.85 | 58230 |
| 2021-12-17 | 55.37 | $57.40 | 1371 |
| 2021-12-16 | 55.18 | $55.94 | 1755 |
| 2021-12-15 | 55.13 | $54.50 | 1074 |
| 2021-12-14 | 55.20 | $54.82 | 650 |
| 2021-12-13 | 55.26 | $55.69 | 248 |
| 2021-12-10 | 55.23 | $54.79 | 701 |
| 2021-12-09 | 55.29 | $55.00 | 912 |
| 2021-12-08 | 55.33 | $55.10 | 1201 |
| 2021-12-07 | 55.36 | $54.99 | 2494 |
| 2021-12-06 | 55.39 | $54.34 | 1253 |
| 2021-12-03 | 55.48 | $54.95 | 1505 |
| 2021-12-02 | 55.51 | $54.77 | 1543 |
| 2021-12-01 | 55.56 | $55.37 | 2049 |
| 2021-11-30 | 55.56 | $55.26 | 5097 |
| 2021-11-29 | 55.58 | $55.60 | 841 |
| 2021-11-26 | 55.58 | $54.64 | 1349 |
| 2021-11-24 | 55.68 | $57.15 | 1677 |
| 2021-11-23 | 55.54 | $56.53 | 1138 |
| 2021-11-22 | 55.47 | $56.67 | 1687 |
| 2021-11-19 | 55.41 | $56.86 | 594 |
| 2021-11-18 | 55.35 | $55.26 | 636 |
| 2021-11-17 | 55.47 | $54.76 | 926 |
| 2021-11-16 | 55.68 | $54.10 | 1500 |
| 2021-11-15 | 56.02 | $55.46 | 1322 |
| 2021-11-12 | 56.28 | $56.65 | 1139 |
| 2021-11-11 | 56.47 | $55.93 | 5788 |
| 2021-11-10 | 56.78 | $53.80 | 1080 |
| 2021-11-09 | 57.34 | $53.98 | 641 |
| 2021-11-08 | 57.93 | $54.55 | 598 |
| 2021-11-05 | 58.52 | $53.76 | 3778 |
| 2021-11-04 | 59.22 | $53.77 | 3434 |
| 2021-11-03 | 59.96 | $56.27 | 942 |
| 2021-11-02 | 60.49 | $56.34 | 16060 |
| 2021-11-01 | 61.03 | $57.34 | 2247 |
| 2021-10-29 | 61.50 | $57.49 | 3014 |
| 2021-10-28 | 61.96 | $57.90 | 6181 |
| 2021-10-27 | 62.40 | $55.70 | 11177 |
| 2021-10-26 | 63.08 | $59.25 | 4490 |
| 2021-10-25 | 63.42 | $61.30 | 26028 |
| 2021-10-22 | 63.57 | $60.67 | 5964 |
| 2021-10-21 | 63.79 | $61.37 | 7758 |
| 2021-10-20 | 63.94 | $65.25 | 2116 |
| 2021-10-19 | 63.70 | $65.30 | 3864 |
| 2021-10-18 | 63.44 | $66.72 | 3858 |
| 2021-10-15 | 63.01 | $66.67 | 3091 |
| 2021-10-14 | 62.56 | $65.92 | 1549 |
| 2021-10-13 | 62.16 | $64.12 | 1103 |
| 2021-10-12 | 61.91 | $64.92 | 4589 |
| 2021-10-11 | 61.55 | $64.03 | 5087 |
| 2021-10-08 | 61.27 | $62.65 | 2158 |
| 2021-10-07 | 61.11 | $61.81 | 2879 |
| 2021-10-06 | 61.02 | $60.98 | 3242 |
| 2021-10-05 | 61.00 | $61.44 | 1378 |
| 2021-10-04 | 60.93 | $61.49 | 9699 |
| 2021-10-01 | 60.82 | $60.33 | 1648 |
| 2021-09-30 | 60.82 | $60.00 | 1638 |
| 2021-09-29 | 60.82 | $61.10 | 2214 |
| 2021-09-28 | 60.70 | $61.64 | 1325 |
| 2021-09-27 | 60.51 | $61.00 | 6356 |
| 2021-09-24 | 60.35 | $61.55 | 918 |
| 2021-09-23 | 60.11 | $62.48 | 1233 |
| 2021-09-22 | 59.74 | $61.89 | 5754 |
| 2021-09-21 | 59.40 | $60.18 | 571 |
| 2021-09-20 | 59.19 | $60.28 | 3092 |
| 2021-09-17 | 58.95 | $60.49 | 1076 |
| 2021-09-16 | 58.65 | $60.77 | 646 |
| 2021-09-15 | 58.29 | $60.87 | 17385 |
| 2021-09-14 | 57.89 | $59.17 | 3337 |
| 2021-09-13 | 57.63 | $61.17 | 7840 |
| 2021-09-10 | 57.15 | $61.19 | 5562 |
| 2021-09-09 | 56.63 | $59.67 | 4461 |
| 2021-09-08 | 56.24 | $58.73 | 4011 |
| 2021-09-07 | 55.91 | $58.50 | 5632 |
| 2021-09-03 | 55.59 | $57.30 | 80 |
| 2021-09-02 | 55.36 | $56.72 | 4248 |
| 2021-09-01 | 55.18 | $56.64 | 1255 |
| 2021-08-31 | 55.00 | $57.03 | 1933 |
| 2021-08-30 | 54.76 | $56.06 | 979 |
| 2021-08-27 | 54.61 | $55.90 | 292 |
| 2021-08-26 | 54.48 | $55.08 | 11 |
| 2021-08-25 | 54.42 | $55.30 | 310 |
| 2021-08-24 | 54.33 | $54.78 | 161 |
| 2021-08-23 | 54.28 | $54.63 | 41 |
| 2021-08-20 | 54.24 | $53.78 | 69 |
| 2021-08-19 | 54.27 | $53.53 | 666 |
| 2021-08-18 | 54.32 | $53.96 | 308 |
| 2021-08-17 | 54.32 | $54.27 | 280 |
| 2021-08-16 | 54.27 | $54.81 | 587 |
| 2021-08-13 | 54.16 | $54.84 | 826 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.05
2025-06-11
Close Price
$45.88
Vol: 177
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.28
Average
55.48
Maximum
77.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 46.05 | $45.88 | 177 |
| 2023-06-07 | 46.15 | $45.88 | 177 |
| 2023-06-06 | 46.29 | $45.68 | 144 |
| 2023-06-05 | 46.48 | $46.34 | 403 |
| 2023-06-02 | 46.58 | $47.14 | 32 |
| 2023-06-01 | 46.52 | $47.56 | 1353 |
| 2023-05-31 | 46.37 | $46.90 | 1080 |
| 2023-05-30 | 46.33 | $46.32 | 249 |
| 2023-05-26 | 46.42 | $46.69 | 75 |
| 2023-05-25 | 46.45 | $46.15 | 144 |
| 2023-05-24 | 46.60 | $45.87 | 318 |
| 2023-05-23 | 46.84 | $46.11 | 296 |
| 2023-05-22 | 47.07 | $47.04 | 454 |
| 2023-05-19 | 47.15 | $47.40 | 912 |
| 2023-05-18 | 47.16 | $47.51 | 5 |
| 2023-05-17 | 47.16 | $47.68 | 305 |
| 2023-05-16 | 47.13 | $46.93 | 83 |
| 2023-05-15 | 47.25 | $47.01 | 74 |
| 2023-05-12 | 47.38 | $46.50 | 166 |
| 2023-05-11 | 47.64 | $45.87 | 542 |
| 2023-05-10 | 48.07 | $47.10 | 107 |
| 2023-05-09 | 48.32 | $47.96 | 122 |
| 2023-05-08 | 48.44 | $48.23 | 1113 |
| 2023-05-05 | 48.51 | $48.21 | 77 |
| 2023-05-04 | 48.60 | $47.68 | 244 |
| 2023-05-03 | 48.82 | $48.23 | 871 |
| 2023-05-02 | 48.96 | $48.96 | 197 |
| 2023-05-01 | 48.97 | $49.11 | 482 |
| 2023-04-28 | 48.95 | $48.83 | 158 |
| 2023-04-27 | 48.99 | $48.21 | 325 |
| 2023-04-26 | 49.16 | $48.17 | 99 |
| 2023-04-25 | 49.37 | $48.47 | 94 |
| 2023-04-24 | 49.55 | $49.30 | 266 |
| 2023-04-21 | 49.58 | $49.82 | 155 |
| 2023-04-20 | 49.50 | $50.29 | 400 |
| 2023-04-19 | 49.32 | $50.85 | 437 |
| 2023-04-18 | 48.98 | $50.44 | 773 |
| 2023-04-17 | 48.68 | $49.19 | 832 |
| 2023-04-14 | 48.59 | $49.52 | 543 |
| 2023-04-13 | 48.42 | $49.02 | 552 |
| 2023-04-12 | 48.33 | $48.06 | 371 |
| 2023-04-11 | 48.43 | $47.95 | 346 |
| 2023-04-10 | 48.57 | $48.31 | 33 |
| 2023-04-06 | 48.66 | $48.55 | 333 |
| 2023-04-05 | 48.72 | $48.54 | 162 |
| 2023-04-04 | 48.79 | $49.21 | 240 |
| 2023-04-03 | 48.73 | $49.62 | 706 |
| 2023-03-31 | 48.57 | $50.06 | 1429 |
| 2023-03-30 | 48.31 | $49.58 | 54 |
| 2023-03-29 | 48.10 | $49.49 | 55 |
| 2023-03-28 | 47.88 | $49.33 | 168 |
| 2023-03-27 | 47.66 | $49.13 | 389 |
| 2023-03-24 | 47.46 | $48.67 | 22 |
| 2023-03-23 | 47.32 | $48.38 | 81 |
| 2023-03-22 | 47.24 | $47.49 | 233 |
| 2023-03-21 | 47.33 | $47.15 | 1406 |
| 2023-03-20 | 47.52 | $47.36 | 182 |
| 2023-03-17 | 47.70 | $47.27 | 20389 |
| 2023-03-16 | 47.93 | $47.55 | 917 |
| 2023-03-15 | 48.15 | $47.34 | 219 |
| 2023-03-14 | 48.46 | $48.85 | 27 |
| 2023-03-13 | 48.50 | $48.13 | 42980 |
| 2023-03-10 | 48.72 | $48.04 | 2725 |
| 2023-03-09 | 48.99 | $48.18 | 1984 |
| 2023-03-08 | 49.27 | $49.04 | 263 |
| 2023-03-07 | 49.43 | $48.80 | 809 |
| 2023-03-06 | 49.68 | $49.63 | 163 |
| 2023-03-03 | 49.79 | $49.91 | 1233 |
| 2023-03-02 | 49.86 | $49.92 | 466 |
| 2023-03-01 | 49.95 | $51.02 | 519 |
| 2023-02-28 | 49.83 | $49.35 | 359 |
| 2023-02-27 | 50.05 | $49.40 | 1208 |
| 2023-02-24 | 50.30 | $48.88 | 593 |
| 2023-02-23 | 50.70 | $49.78 | 737 |
| 2023-02-22 | 50.97 | $50.34 | 780 |
| 2023-02-21 | 51.18 | $51.16 | 175 |
| 2023-02-17 | 51.26 | $49.99 | 2297 |
| 2023-02-16 | 51.59 | $50.34 | 322 |
| 2023-02-15 | 51.91 | $49.73 | 29221 |
| 2023-02-14 | 52.41 | $50.30 | 385 |
| 2023-02-13 | 52.87 | $50.50 | 8732 |
| 2023-02-10 | 53.36 | $51.14 | 197 |
| 2023-02-09 | 53.79 | $52.02 | 514 |
| 2023-02-08 | 54.11 | $51.76 | 1654 |
| 2023-02-07 | 54.52 | $52.99 | 374 |
| 2023-02-06 | 54.74 | $53.06 | 4085 |
| 2023-02-03 | 54.98 | $53.59 | 352 |
| 2023-02-02 | 55.13 | $54.25 | 735 |
| 2023-02-01 | 55.17 | $54.75 | 2485 |
| 2023-01-31 | 55.09 | $55.28 | 19091 |
| 2023-01-30 | 54.88 | $53.20 | 3488 |
| 2023-01-27 | 55.07 | $54.70 | 4575 |
| 2023-01-26 | 54.96 | $55.45 | 3155 |
| 2023-01-25 | 54.67 | $55.61 | 7117 |
| 2023-01-24 | 54.29 | $55.94 | 49966 |
| 2023-01-23 | 53.77 | $55.05 | 244 |
| 2023-01-20 | 53.34 | $54.41 | 818 |
| 2023-01-19 | 52.97 | $54.30 | 527 |
| 2023-01-18 | 52.57 | $54.98 | 2519 |
| 2023-01-17 | 51.94 | $54.89 | 4291 |
| 2023-01-13 | 51.23 | $54.11 | 9035 |
| 2023-01-12 | 50.57 | $53.47 | 13838 |
| 2023-01-11 | 49.94 | $51.98 | 4373 |
| 2023-01-10 | 49.52 | $51.42 | 4189 |
| 2023-01-09 | 49.15 | $50.73 | 620 |
| 2023-01-06 | 48.87 | $48.25 | 21156 |
| 2023-01-05 | 49.07 | $47.17 | 1472 |
| 2023-01-04 | 49.53 | $47.33 | 1086 |
| 2023-01-03 | 50.04 | $48.26 | 676 |
| 2022-12-30 | 50.43 | $50.16 | 3443 |
| 2022-12-29 | 50.49 | $50.40 | 255 |
| 2022-12-28 | 50.50 | $49.89 | 11106 |
| 2022-12-27 | 50.62 | $51.15 | 2115 |
| 2022-12-23 | 50.50 | $49.86 | 45 |
| 2022-12-22 | 50.62 | $49.92 | 108 |
| 2022-12-21 | 50.76 | $50.14 | 3007 |
| 2022-12-20 | 50.87 | $49.71 | 780 |
| 2022-12-19 | 51.08 | $49.46 | 1303 |
| 2022-12-16 | 51.38 | $49.72 | 247 |
| 2022-12-15 | 51.67 | $49.72 | 2740 |
| 2022-12-14 | 52.00 | $51.06 | 295 |
| 2022-12-13 | 52.10 | $51.43 | 543 |
| 2022-12-12 | 52.13 | $50.44 | 1407 |
| 2022-12-09 | 52.37 | $51.70 | 9585 |
| 2022-12-08 | 52.37 | $52.37 | 11798 |
| 2022-12-07 | 52.22 | $52.33 | 18701 |
| 2022-12-06 | 52.06 | $52.46 | 107 |
| 2022-12-05 | 51.83 | $52.23 | 797 |
| 2022-12-02 | 51.61 | $53.59 | 1646 |
| 2022-12-01 | 51.06 | $51.90 | 18822 |
| 2022-11-30 | 50.77 | $52.09 | 29267 |
| 2022-11-29 | 50.39 | $49.95 | 37 |
| 2022-11-28 | 50.40 | $49.60 | 308 |
| 2022-11-25 | 50.47 | $49.53 | 414 |
| 2022-11-23 | 50.57 | $50.21 | 28830 |
| 2022-11-22 | 50.53 | $51.05 | 2096 |
| 2022-11-21 | 50.30 | $49.94 | 127 |
| 2022-11-18 | 50.27 | $50.74 | 189 |
| 2022-11-17 | 50.06 | $50.13 | 3170 |
| 2022-11-16 | 49.94 | $50.62 | 1093 |
| 2022-11-15 | 49.68 | $50.84 | 51277 |
| 2022-11-14 | 49.34 | $51.19 | 477 |
| 2022-11-11 | 48.87 | $51.02 | 27729 |
| 2022-11-10 | 48.34 | $48.93 | 999 |
| 2022-11-09 | 48.18 | $48.56 | 1218 |
| 2022-11-08 | 48.06 | $49.43 | 652 |
| 2022-11-07 | 47.74 | $49.04 | 511 |
| 2022-11-04 | 47.45 | $49.29 | 1822 |
| 2022-11-03 | 47.06 | $47.45 | 194 |
| 2022-11-02 | 47.00 | $47.19 | 113 |
| 2022-11-01 | 46.98 | $47.24 | 596 |
| 2022-10-31 | 46.95 | $46.78 | 989 |
| 2022-10-28 | 47.01 | $46.86 | 363 |
| 2022-10-27 | 47.07 | $48.13 | 654 |
| 2022-10-26 | 46.86 | $48.85 | 1846 |
| 2022-10-25 | 46.48 | $46.67 | 807 |
| 2022-10-24 | 46.50 | $45.82 | 588 |
| 2022-10-21 | 46.70 | $46.68 | 528 |
| 2022-10-20 | 46.76 | $46.47 | 780 |
| 2022-10-19 | 46.87 | $45.70 | 963 |
| 2022-10-18 | 47.16 | $45.62 | 8355 |
| 2022-10-17 | 47.52 | $46.82 | 3356 |
| 2022-10-14 | 47.69 | $48.11 | 2679 |
| 2022-10-13 | 47.61 | $49.16 | 3693 |
| 2022-10-12 | 47.30 | $49.20 | 5056 |
| 2022-10-11 | 46.94 | $47.02 | 1007 |
| 2022-10-10 | 46.97 | $47.17 | 821 |
| 2022-10-07 | 46.99 | $47.91 | 2002 |
| 2022-10-06 | 46.85 | $48.91 | 1825 |
| 2022-10-05 | 46.48 | $49.77 | 3066 |
| 2022-10-04 | 45.88 | $49.00 | 2615 |
| 2022-10-03 | 45.35 | $46.43 | 1648 |
| 2022-09-30 | 45.28 | $44.92 | 5344 |
| 2022-09-29 | 45.52 | $46.91 | 1807 |
| 2022-09-28 | 45.40 | $44.81 | 2837 |
| 2022-09-27 | 45.71 | $44.21 | 50666 |
| 2022-09-26 | 46.20 | $44.78 | 908 |
| 2022-09-23 | 46.66 | $45.57 | 31865 |
| 2022-09-22 | 47.03 | $46.80 | 1133 |
| 2022-09-21 | 47.22 | $46.30 | 2673 |
| 2022-09-20 | 47.54 | $47.29 | 2998 |
| 2022-09-19 | 47.71 | $47.32 | 1541 |
| 2022-09-16 | 47.91 | $47.87 | 102 |
| 2022-09-15 | 48.03 | $48.43 | 1889 |
| 2022-09-14 | 48.06 | $48.12 | 2322 |
| 2022-09-13 | 48.16 | $48.42 | 538 |
| 2022-09-12 | 48.22 | $48.07 | 8488 |
| 2022-09-09 | 48.38 | $48.00 | 32831 |
| 2022-09-08 | 48.57 | $47.79 | 827 |
| 2022-09-07 | 48.85 | $47.00 | 11605 |
| 2022-09-06 | 49.35 | $47.42 | 74263 |
| 2022-09-02 | 49.84 | $48.22 | 526 |
| 2022-09-01 | 50.25 | $48.31 | 366 |
| 2022-08-31 | 50.70 | $49.79 | 960 |
| 2022-08-30 | 50.91 | $50.02 | 1406 |
| 2022-08-29 | 51.11 | $51.90 | 9581 |
| 2022-08-26 | 50.95 | $52.23 | 2478 |
| 2022-08-25 | 50.70 | $51.30 | 607 |
| 2022-08-24 | 50.60 | $50.95 | 716 |
| 2022-08-23 | 50.56 | $51.20 | 589 |
| 2022-08-22 | 50.46 | $50.37 | 1762 |
| 2022-08-19 | 50.52 | $50.18 | 1364 |
| 2022-08-18 | 50.64 | $50.52 | 2619 |
| 2022-08-17 | 50.70 | $50.74 | 1060 |
| 2022-08-16 | 50.74 | $50.20 | 870 |
| 2022-08-15 | 50.89 | $50.51 | 1109 |
| 2022-08-12 | 51.00 | $51.23 | 1246 |
| 2022-08-11 | 50.98 | $52.69 | 994 |
| 2022-08-10 | 50.65 | $52.26 | 553 |
| 2022-08-09 | 50.36 | $51.92 | 545 |
| 2022-08-08 | 50.10 | $51.25 | 959 |
| 2022-08-05 | 49.95 | $50.66 | 7850 |
| 2022-08-04 | 49.89 | $50.34 | 2043 |
| 2022-08-03 | 49.91 | $49.89 | 812 |
| 2022-08-02 | 50.02 | $50.55 | 2922 |
| 2022-08-01 | 50.02 | $51.34 | 455 |
| 2022-07-29 | 49.86 | $51.98 | 1130 |
| 2022-07-28 | 49.55 | $51.32 | 822 |
| 2022-07-27 | 49.33 | $49.90 | 382 |
| 2022-07-26 | 49.38 | $49.96 | 51 |
| 2022-07-25 | 49.44 | $50.46 | 4065 |
| 2022-07-22 | 49.41 | $51.86 | 4842 |
| 2022-07-21 | 49.09 | $50.81 | 3008 |
| 2022-07-20 | 48.96 | $51.36 | 378 |
| 2022-07-19 | 48.69 | $49.61 | 2783 |
| 2022-07-18 | 48.77 | $50.79 | 6238 |
| 2022-07-15 | 48.63 | $49.13 | 2273 |
| 2022-07-14 | 48.83 | $49.07 | 5367 |
| 2022-07-13 | 49.09 | $48.95 | 324 |
| 2022-07-12 | 49.43 | $49.17 | 3385 |
| 2022-07-11 | 49.79 | $49.48 | 4528 |
| 2022-07-08 | 50.17 | $51.00 | 1283 |
| 2022-07-07 | 50.30 | $51.68 | 15849 |
| 2022-07-06 | 50.32 | $49.87 | 5986 |
| 2022-07-05 | 50.74 | $49.43 | 3648 |
| 2022-07-01 | 51.34 | $52.45 | 2043 |
| 2022-06-30 | 51.42 | $52.06 | 1178 |
| 2022-06-29 | 51.60 | $53.01 | 6581 |
| 2022-06-28 | 51.63 | $52.00 | 4441 |
| 2022-06-27 | 51.90 | $51.11 | 11780 |
| 2022-06-24 | 52.41 | $50.68 | 11545 |
| 2022-06-23 | 53.12 | $51.51 | 430 |
| 2022-06-22 | 53.78 | $53.26 | 7569 |
| 2022-06-21 | 54.19 | $54.57 | 4777 |
| 2022-06-17 | 54.41 | $53.99 | 3913 |
| 2022-06-16 | 54.80 | $53.80 | 4142 |
| 2022-06-15 | 55.30 | $55.54 | 2951 |
| 2022-06-14 | 55.54 | $52.69 | 7110 |
| 2022-06-13 | 56.42 | $54.81 | 1618 |
| 2022-06-10 | 57.02 | $56.76 | 3240 |
| 2022-06-09 | 57.31 | $55.33 | 128 |
| 2022-06-08 | 57.96 | $59.05 | 482 |
| 2022-06-07 | 57.95 | $58.43 | 1444 |
| 2022-06-06 | 58.07 | $57.80 | 2613 |
| 2022-06-03 | 58.36 | $58.78 | 590 |
| 2022-06-02 | 58.50 | $59.03 | 3690 |
| 2022-06-01 | 58.62 | $57.21 | 6630 |
| 2022-05-31 | 59.15 | $58.60 | 610 |
| 2022-05-27 | 59.49 | $60.71 | 272 |
| 2022-05-26 | 59.46 | $60.42 | 357 |
| 2022-05-25 | 59.48 | $60.55 | 1306 |
| 2022-05-24 | 59.50 | $61.66 | 1608 |
| 2022-05-23 | 59.29 | $62.49 | 1825 |
| 2022-05-20 | 58.90 | $61.20 | 6358 |
| 2022-05-19 | 58.73 | $61.32 | 3549 |
| 2022-05-18 | 58.52 | $59.48 | 1667 |
| 2022-05-17 | 58.68 | $60.86 | 1106 |
| 2022-05-16 | 58.60 | $59.63 | 4270 |
| 2022-05-13 | 58.78 | $59.98 | 1104 |
| 2022-05-12 | 58.94 | $58.75 | 1930 |
| 2022-05-11 | 59.40 | $58.05 | 2118 |
| 2022-05-10 | 60.11 | $58.53 | 6372 |
| 2022-05-09 | 60.85 | $58.33 | 28627 |
| 2022-05-06 | 61.77 | $59.38 | 4241 |
| 2022-05-05 | 62.64 | $61.45 | 1669 |
| 2022-05-04 | 63.22 | $62.63 | 1316 |
| 2022-05-03 | 63.67 | $61.48 | 9844 |
| 2022-05-02 | 64.45 | $61.82 | 9094 |
| 2022-04-29 | 65.30 | $63.19 | 1430 |
| 2022-04-28 | 66.00 | $64.02 | 2525 |
| 2022-04-27 | 66.66 | $65.19 | 621 |
| 2022-04-26 | 67.19 | $64.19 | 3895 |
| 2022-04-25 | 68.02 | $64.70 | 22270 |
| 2022-04-22 | 68.89 | $67.87 | 4257 |
| 2022-04-21 | 69.23 | $69.01 | 1859 |
| 2022-04-20 | 69.40 | $68.10 | 1248 |
| 2022-04-19 | 69.79 | $68.22 | 53566 |
| 2022-04-18 | 70.23 | $69.96 | 2666 |
| 2022-04-14 | 70.37 | $69.52 | 7330 |
| 2022-04-13 | 70.63 | $68.12 | 5575 |
| 2022-04-12 | 71.24 | $68.38 | 3541 |
| 2022-04-11 | 71.88 | $67.95 | 6828 |
| 2022-04-08 | 72.73 | $70.80 | 4212 |
| 2022-04-07 | 73.10 | $71.08 | 8833 |
| 2022-04-06 | 73.48 | $71.78 | 2440 |
| 2022-04-05 | 73.76 | $72.51 | 6894 |
| 2022-04-04 | 73.93 | $71.29 | 5048 |
| 2022-04-01 | 74.38 | $72.32 | 2727 |
| 2022-03-31 | 74.68 | $72.46 | 6287 |
| 2022-03-30 | 74.99 | $74.34 | 6774 |
| 2022-03-29 | 74.94 | $72.39 | 16226 |
| 2022-03-28 | 75.29 | $75.54 | 3337 |
| 2022-03-25 | 75.02 | $76.01 | 4637 |
| 2022-03-24 | 74.59 | $75.02 | 8738 |
| 2022-03-23 | 74.30 | $77.03 | 38510 |
| 2022-03-22 | 73.53 | $73.80 | 22214 |
| 2022-03-21 | 73.30 | $73.95 | 9599 |
| 2022-03-18 | 73.00 | $72.05 | 9698 |
| 2022-03-17 | 73.04 | $71.59 | 5445 |
| 2022-03-16 | 73.17 | $68.70 | 9616 |
| 2022-03-15 | 73.93 | $68.92 | 16625 |
| 2022-03-14 | 74.75 | $69.48 | 19125 |
| 2022-03-11 | 75.57 | $73.10 | 6863 |
| 2022-03-10 | 75.74 | $71.46 | 17050 |
| 2022-03-09 | 76.27 | $69.24 | 119454 |
| 2022-03-08 | 77.32 | $76.27 | 73433 |
| 2022-03-07 | 77.04 | $79.55 | 55204 |
| 2022-03-04 | 76.00 | $81.77 | 44310 |
| 2022-03-03 | 74.30 | $80.25 | 40614 |
| 2022-03-02 | 72.63 | $75.48 | 22171 |
| 2022-03-01 | 71.67 | $73.40 | 33710 |
| 2022-02-28 | 70.98 | $71.99 | 13464 |
| 2022-02-25 | 70.46 | $70.96 | 28653 |
| 2022-02-24 | 70.07 | $71.63 | 55662 |
| 2022-02-23 | 69.45 | $69.30 | 67208 |
| 2022-02-22 | 69.21 | $69.77 | 17292 |
| 2022-02-18 | 68.82 | $69.04 | 25810 |
| 2022-02-17 | 68.50 | $68.85 | 2047 |
| 2022-02-16 | 68.16 | $68.71 | 3926 |
| 2022-02-15 | 67.79 | $67.50 | 13108 |
| 2022-02-14 | 67.60 | $68.42 | 11880 |
| 2022-02-11 | 67.17 | $67.27 | 13599 |
| 2022-02-10 | 66.90 | $68.00 | 4738 |
| 2022-02-09 | 66.42 | $69.00 | 10647 |
| 2022-02-08 | 65.64 | $67.23 | 13619 |
| 2022-02-07 | 65.10 | $65.71 | 52336 |
| 2022-02-04 | 64.78 | $64.62 | 557 |
| 2022-02-03 | 64.63 | $63.66 | 829 |
| 2022-02-02 | 64.65 | $62.93 | 3227 |
| 2022-02-01 | 64.82 | $63.57 | 1130 |
| 2022-01-31 | 64.88 | $63.45 | 4353 |
| 2022-01-28 | 64.95 | $64.08 | 1194 |
| 2022-01-27 | 64.89 | $65.14 | 5498 |
| 2022-01-26 | 64.58 | $64.85 | 1567 |
| 2022-01-25 | 64.28 | $64.89 | 3433 |
| 2022-01-24 | 63.90 | $63.69 | 2964 |
| 2022-01-21 | 63.70 | $63.38 | 8340 |
| 2022-01-20 | 63.53 | $65.50 | 6906 |
| 2022-01-19 | 62.86 | $64.01 | 3224 |
| 2022-01-18 | 62.40 | $63.45 | 2258 |
| 2022-01-14 | 61.97 | $62.56 | 1275 |
| 2022-01-13 | 61.64 | $61.90 | 93 |
| 2022-01-12 | 61.39 | $61.79 | 2796 |
| 2022-01-11 | 61.12 | $62.29 | 6588 |
| 2022-01-10 | 60.69 | $62.13 | 3528 |
| 2022-01-07 | 60.21 | $61.20 | 441 |
| 2022-01-06 | 59.85 | $61.28 | 550 |
| 2022-01-05 | 59.40 | $61.19 | 10007 |
| 2022-01-04 | 58.89 | $59.37 | 25572 |
| 2022-01-03 | 58.68 | $58.86 | 782 |
| 2021-12-31 | 58.54 | $58.95 | 938 |
| 2021-12-30 | 58.35 | $58.63 | 33422 |
| 2021-12-29 | 58.19 | $58.65 | 911 |
| 2021-12-28 | 57.99 | $59.61 | 1077 |
| 2021-12-27 | 57.56 | $59.85 | 6774 |
| 2021-12-23 | 57.01 | $60.21 | 3622 |
| 2021-12-22 | 56.29 | $59.25 | 5101 |
| 2021-12-21 | 55.66 | $58.01 | 9658 |
| 2021-12-20 | 55.18 | $55.85 | 58230 |
| 2021-12-17 | 55.09 | $57.40 | 1371 |
| 2021-12-16 | 54.66 | $55.94 | 1755 |
| 2021-12-15 | 54.47 | $54.50 | 1074 |
| 2021-12-14 | 54.56 | $54.82 | 650 |
| 2021-12-13 | 54.60 | $55.69 | 248 |
| 2021-12-10 | 54.46 | $54.79 | 701 |
| 2021-12-09 | 54.51 | $55.00 | 912 |
| 2021-12-08 | 54.52 | $55.10 | 1201 |
| 2021-12-07 | 54.51 | $54.99 | 2494 |
| 2021-12-06 | 54.54 | $54.34 | 1253 |
| 2021-12-03 | 54.71 | $54.95 | 1505 |
| 2021-12-02 | 54.79 | $54.77 | 1543 |
| 2021-12-01 | 54.92 | $55.37 | 2049 |
| 2021-11-30 | 54.96 | $55.26 | 5097 |
| 2021-11-29 | 55.03 | $55.60 | 841 |
| 2021-11-26 | 55.05 | $54.64 | 1349 |
| 2021-11-24 | 55.28 | $57.15 | 1677 |
| 2021-11-23 | 55.03 | $56.53 | 1138 |
| 2021-11-22 | 54.88 | $56.67 | 1687 |
| 2021-11-19 | 54.68 | $56.86 | 594 |
| 2021-11-18 | 54.42 | $55.26 | 636 |
| 2021-11-17 | 54.46 | $54.76 | 926 |
| 2021-11-16 | 54.63 | $54.10 | 1500 |
| 2021-11-15 | 54.98 | $55.46 | 1322 |
| 2021-11-12 | 55.11 | $56.65 | 1139 |
| 2021-11-11 | 55.02 | $55.93 | 5788 |
| 2021-11-10 | 55.07 | $53.80 | 1080 |
| 2021-11-09 | 55.60 | $53.98 | 641 |
| 2021-11-08 | 56.19 | $54.55 | 598 |
| 2021-11-05 | 56.77 | $53.76 | 3778 |
| 2021-11-04 | 57.61 | $53.77 | 3434 |
| 2021-11-03 | 58.60 | $56.27 | 942 |
| 2021-11-02 | 59.23 | $56.34 | 16060 |
| 2021-11-01 | 59.94 | $57.34 | 2247 |
| 2021-10-29 | 60.57 | $57.49 | 3014 |
| 2021-10-28 | 61.26 | $57.90 | 6181 |
| 2021-10-27 | 61.99 | $55.70 | 11177 |
| 2021-10-26 | 63.29 | $59.25 | 4490 |
| 2021-10-25 | 64.05 | $61.30 | 26028 |
| 2021-10-22 | 64.49 | $60.67 | 5964 |
| 2021-10-21 | 65.12 | $61.37 | 7758 |
| 2021-10-20 | 65.71 | $65.25 | 2116 |
| 2021-10-19 | 65.55 | $65.30 | 3864 |
| 2021-10-18 | 65.34 | $66.72 | 3858 |
| 2021-10-15 | 64.80 | $66.67 | 3091 |
| 2021-10-14 | 64.16 | $65.92 | 1549 |
| 2021-10-13 | 63.56 | $64.12 | 1103 |
| 2021-10-12 | 63.24 | $64.92 | 4589 |
| 2021-10-11 | 62.69 | $64.03 | 5087 |
| 2021-10-08 | 62.23 | $62.65 | 2158 |
| 2021-10-07 | 61.98 | $61.81 | 2879 |
| 2021-10-06 | 61.85 | $60.98 | 3242 |
| 2021-10-05 | 61.88 | $61.44 | 1378 |
| 2021-10-04 | 61.80 | $61.49 | 9699 |
| 2021-10-01 | 61.69 | $60.33 | 1648 |
| 2021-09-30 | 61.79 | $60.00 | 1638 |
| 2021-09-29 | 61.98 | $61.10 | 2214 |
| 2021-09-28 | 61.95 | $61.64 | 1325 |
| 2021-09-27 | 61.79 | $61.00 | 6356 |
| 2021-09-24 | 61.72 | $61.55 | 918 |
| 2021-09-23 | 61.52 | $62.48 | 1233 |
| 2021-09-22 | 61.08 | $61.89 | 5754 |
| 2021-09-21 | 60.69 | $60.18 | 571 |
| 2021-09-20 | 60.57 | $60.28 | 3092 |
| 2021-09-17 | 60.41 | $60.49 | 1076 |
| 2021-09-16 | 60.17 | $60.77 | 646 |
| 2021-09-15 | 59.82 | $60.87 | 17385 |
| 2021-09-14 | 59.37 | $59.17 | 3337 |
| 2021-09-13 | 59.21 | $61.17 | 7840 |
| 2021-09-10 | 58.58 | $61.19 | 5562 |
| 2021-09-09 | 57.84 | $59.67 | 4461 |
| 2021-09-08 | 57.30 | $58.73 | 4011 |
| 2021-09-07 | 56.86 | $58.50 | 5632 |
| 2021-09-03 | 56.39 | $57.30 | 80 |
| 2021-09-02 | 56.09 | $56.72 | 4248 |
| 2021-09-01 | 55.86 | $56.64 | 1255 |
| 2021-08-31 | 55.61 | $57.03 | 1933 |
| 2021-08-30 | 55.23 | $56.06 | 979 |
| 2021-08-27 | 54.99 | $55.90 | 292 |
| 2021-08-26 | 54.74 | $55.08 | 11 |
| 2021-08-25 | 54.62 | $55.30 | 310 |
| 2021-08-24 | 54.44 | $54.78 | 161 |
| 2021-08-23 | 54.34 | $54.63 | 41 |
| 2021-08-20 | 54.24 | $53.78 | 69 |
| 2021-08-19 | 54.31 | $53.53 | 666 |
| 2021-08-18 | 54.45 | $53.96 | 308 |
| 2021-08-17 | 54.51 | $54.27 | 280 |
| 2021-08-16 | 54.51 | $54.81 | 587 |
| 2021-08-13 | 54.40 | $54.84 | 826 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.97
2025-06-11
Close Price
$45.88
Vol: 177
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.83
Average
55.47
Maximum
78.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 45.97 | $45.88 | 177 |
| 2023-06-07 | 46.09 | $45.88 | 177 |
| 2023-06-06 | 46.24 | $45.68 | 144 |
| 2023-06-05 | 46.50 | $46.34 | 403 |
| 2023-06-02 | 46.61 | $47.14 | 32 |
| 2023-06-01 | 46.50 | $47.56 | 1353 |
| 2023-05-31 | 46.23 | $46.90 | 1080 |
| 2023-05-30 | 46.13 | $46.32 | 249 |
| 2023-05-26 | 46.20 | $46.69 | 75 |
| 2023-05-25 | 46.18 | $46.15 | 144 |
| 2023-05-24 | 46.33 | $45.87 | 318 |
| 2023-05-23 | 46.62 | $46.11 | 296 |
| 2023-05-22 | 46.91 | $47.04 | 454 |
| 2023-05-19 | 46.97 | $47.40 | 912 |
| 2023-05-18 | 46.93 | $47.51 | 5 |
| 2023-05-17 | 46.87 | $47.68 | 305 |
| 2023-05-16 | 46.75 | $46.93 | 83 |
| 2023-05-15 | 46.86 | $47.01 | 74 |
| 2023-05-12 | 46.97 | $46.50 | 166 |
| 2023-05-11 | 47.28 | $45.87 | 542 |
| 2023-05-10 | 47.86 | $47.10 | 107 |
| 2023-05-09 | 48.19 | $47.96 | 122 |
| 2023-05-08 | 48.33 | $48.23 | 1113 |
| 2023-05-05 | 48.42 | $48.21 | 77 |
| 2023-05-04 | 48.53 | $47.68 | 244 |
| 2023-05-03 | 48.84 | $48.23 | 871 |
| 2023-05-02 | 49.05 | $48.96 | 197 |
| 2023-05-01 | 49.07 | $49.11 | 482 |
| 2023-04-28 | 49.04 | $48.83 | 158 |
| 2023-04-27 | 49.10 | $48.21 | 325 |
| 2023-04-26 | 49.37 | $48.17 | 99 |
| 2023-04-25 | 49.70 | $48.47 | 94 |
| 2023-04-24 | 50.01 | $49.30 | 266 |
| 2023-04-21 | 50.11 | $49.82 | 155 |
| 2023-04-20 | 50.07 | $50.29 | 400 |
| 2023-04-19 | 49.86 | $50.85 | 437 |
| 2023-04-18 | 49.42 | $50.44 | 773 |
| 2023-04-17 | 49.01 | $49.19 | 832 |
| 2023-04-14 | 48.91 | $49.52 | 543 |
| 2023-04-13 | 48.67 | $49.02 | 552 |
| 2023-04-12 | 48.54 | $48.06 | 371 |
| 2023-04-11 | 48.70 | $47.95 | 346 |
| 2023-04-10 | 48.92 | $48.31 | 33 |
| 2023-04-06 | 49.07 | $48.55 | 333 |
| 2023-04-05 | 49.18 | $48.54 | 162 |
| 2023-04-04 | 49.32 | $49.21 | 240 |
| 2023-04-03 | 49.27 | $49.62 | 706 |
| 2023-03-31 | 49.08 | $50.06 | 1429 |
| 2023-03-30 | 48.71 | $49.58 | 54 |
| 2023-03-29 | 48.41 | $49.49 | 55 |
| 2023-03-28 | 48.07 | $49.33 | 168 |
| 2023-03-27 | 47.73 | $49.13 | 389 |
| 2023-03-24 | 47.38 | $48.67 | 22 |
| 2023-03-23 | 47.11 | $48.38 | 81 |
| 2023-03-22 | 46.88 | $47.49 | 233 |
| 2023-03-21 | 46.91 | $47.15 | 1406 |
| 2023-03-20 | 47.08 | $47.36 | 182 |
| 2023-03-17 | 47.23 | $47.27 | 20389 |
| 2023-03-16 | 47.46 | $47.55 | 917 |
| 2023-03-15 | 47.67 | $47.34 | 219 |
| 2023-03-14 | 48.01 | $48.85 | 27 |
| 2023-03-13 | 47.97 | $48.13 | 42980 |
| 2023-03-10 | 48.16 | $48.04 | 2725 |
| 2023-03-09 | 48.44 | $48.18 | 1984 |
| 2023-03-08 | 48.76 | $49.04 | 263 |
| 2023-03-07 | 48.89 | $48.80 | 809 |
| 2023-03-06 | 49.14 | $49.63 | 163 |
| 2023-03-03 | 49.21 | $49.91 | 1233 |
| 2023-03-02 | 49.21 | $49.92 | 466 |
| 2023-03-01 | 49.22 | $51.02 | 519 |
| 2023-02-28 | 48.91 | $49.35 | 359 |
| 2023-02-27 | 49.08 | $49.40 | 1208 |
| 2023-02-24 | 49.29 | $48.88 | 593 |
| 2023-02-23 | 49.74 | $49.78 | 737 |
| 2023-02-22 | 50.01 | $50.34 | 780 |
| 2023-02-21 | 50.18 | $51.16 | 175 |
| 2023-02-17 | 50.15 | $49.99 | 2297 |
| 2023-02-16 | 50.51 | $50.34 | 322 |
| 2023-02-15 | 50.84 | $49.73 | 29221 |
| 2023-02-14 | 51.46 | $50.30 | 385 |
| 2023-02-13 | 52.04 | $50.50 | 8732 |
| 2023-02-10 | 52.69 | $51.14 | 197 |
| 2023-02-09 | 53.29 | $52.02 | 514 |
| 2023-02-08 | 53.74 | $51.76 | 1654 |
| 2023-02-07 | 54.37 | $52.99 | 374 |
| 2023-02-06 | 54.73 | $53.06 | 4085 |
| 2023-02-03 | 55.14 | $53.59 | 352 |
| 2023-02-02 | 55.46 | $54.25 | 735 |
| 2023-02-01 | 55.62 | $54.75 | 2485 |
| 2023-01-31 | 55.64 | $55.28 | 19091 |
| 2023-01-30 | 55.47 | $53.20 | 3488 |
| 2023-01-27 | 55.89 | $54.70 | 4575 |
| 2023-01-26 | 55.91 | $55.45 | 3155 |
| 2023-01-25 | 55.67 | $55.61 | 7117 |
| 2023-01-24 | 55.29 | $55.94 | 49966 |
| 2023-01-23 | 54.70 | $55.05 | 244 |
| 2023-01-20 | 54.24 | $54.41 | 818 |
| 2023-01-19 | 53.85 | $54.30 | 527 |
| 2023-01-18 | 53.40 | $54.98 | 2519 |
| 2023-01-17 | 52.61 | $54.89 | 4291 |
| 2023-01-13 | 51.66 | $54.11 | 9035 |
| 2023-01-12 | 50.74 | $53.47 | 13838 |
| 2023-01-11 | 49.82 | $51.98 | 4373 |
| 2023-01-10 | 49.17 | $51.42 | 4189 |
| 2023-01-09 | 48.57 | $50.73 | 620 |
| 2023-01-06 | 48.06 | $48.25 | 21156 |
| 2023-01-05 | 48.24 | $47.17 | 1472 |
| 2023-01-04 | 48.82 | $47.33 | 1086 |
| 2023-01-03 | 49.48 | $48.26 | 676 |
| 2022-12-30 | 50.00 | $50.16 | 3443 |
| 2022-12-29 | 50.04 | $50.40 | 255 |
| 2022-12-28 | 50.02 | $49.89 | 11106 |
| 2022-12-27 | 50.15 | $51.15 | 2115 |
| 2022-12-23 | 49.92 | $49.86 | 45 |
| 2022-12-22 | 50.06 | $49.92 | 108 |
| 2022-12-21 | 50.20 | $50.14 | 3007 |
| 2022-12-20 | 50.32 | $49.71 | 780 |
| 2022-12-19 | 50.60 | $49.46 | 1303 |
| 2022-12-16 | 51.01 | $49.72 | 247 |
| 2022-12-15 | 51.44 | $49.72 | 2740 |
| 2022-12-14 | 51.95 | $51.06 | 295 |
| 2022-12-13 | 52.14 | $51.43 | 543 |
| 2022-12-12 | 52.25 | $50.44 | 1407 |
| 2022-12-09 | 52.68 | $51.70 | 9585 |
| 2022-12-08 | 52.78 | $52.37 | 11798 |
| 2022-12-07 | 52.68 | $52.33 | 18701 |
| 2022-12-06 | 52.55 | $52.46 | 107 |
| 2022-12-05 | 52.34 | $52.23 | 797 |
| 2022-12-02 | 52.13 | $53.59 | 1646 |
| 2022-12-01 | 51.42 | $51.90 | 18822 |
| 2022-11-30 | 51.08 | $52.09 | 29267 |
| 2022-11-29 | 50.59 | $49.95 | 37 |
| 2022-11-28 | 50.67 | $49.60 | 308 |
| 2022-11-25 | 50.86 | $49.53 | 414 |
| 2022-11-23 | 51.09 | $50.21 | 28830 |
| 2022-11-22 | 51.15 | $51.05 | 2096 |
| 2022-11-21 | 50.93 | $49.94 | 127 |
| 2022-11-18 | 51.00 | $50.74 | 189 |
| 2022-11-17 | 50.82 | $50.13 | 3170 |
| 2022-11-16 | 50.77 | $50.62 | 1093 |
| 2022-11-15 | 50.54 | $50.84 | 51277 |
| 2022-11-14 | 50.16 | $51.19 | 477 |
| 2022-11-11 | 49.58 | $51.02 | 27729 |
| 2022-11-10 | 48.90 | $48.93 | 999 |
| 2022-11-09 | 48.74 | $48.56 | 1218 |
| 2022-11-08 | 48.64 | $49.43 | 652 |
| 2022-11-07 | 48.23 | $49.04 | 511 |
| 2022-11-04 | 47.86 | $49.29 | 1822 |
| 2022-11-03 | 47.32 | $47.45 | 194 |
| 2022-11-02 | 47.24 | $47.19 | 113 |
| 2022-11-01 | 47.22 | $47.24 | 596 |
| 2022-10-31 | 47.19 | $46.78 | 989 |
| 2022-10-28 | 47.30 | $46.86 | 363 |
| 2022-10-27 | 47.40 | $48.13 | 654 |
| 2022-10-26 | 47.12 | $48.85 | 1846 |
| 2022-10-25 | 46.56 | $46.67 | 807 |
| 2022-10-24 | 46.57 | $45.82 | 588 |
| 2022-10-21 | 46.85 | $46.68 | 528 |
| 2022-10-20 | 46.92 | $46.47 | 780 |
| 2022-10-19 | 47.08 | $45.70 | 963 |
| 2022-10-18 | 47.52 | $45.62 | 8355 |
| 2022-10-17 | 48.08 | $46.82 | 3356 |
| 2022-10-14 | 48.38 | $48.11 | 2679 |
| 2022-10-13 | 48.33 | $49.16 | 3693 |
| 2022-10-12 | 47.94 | $49.20 | 5056 |
| 2022-10-11 | 47.44 | $47.02 | 1007 |
| 2022-10-10 | 47.51 | $47.17 | 821 |
| 2022-10-07 | 47.56 | $47.91 | 2002 |
| 2022-10-06 | 47.39 | $48.91 | 1825 |
| 2022-10-05 | 46.86 | $49.77 | 3066 |
| 2022-10-04 | 45.95 | $49.00 | 2615 |
| 2022-10-03 | 45.10 | $46.43 | 1648 |
| 2022-09-30 | 44.89 | $44.92 | 5344 |
| 2022-09-29 | 45.14 | $46.91 | 1807 |
| 2022-09-28 | 44.83 | $44.81 | 2837 |
| 2022-09-27 | 45.14 | $44.21 | 50666 |
| 2022-09-26 | 45.73 | $44.78 | 908 |
| 2022-09-23 | 46.29 | $45.57 | 31865 |
| 2022-09-22 | 46.74 | $46.80 | 1133 |
| 2022-09-21 | 46.91 | $46.30 | 2673 |
| 2022-09-20 | 47.30 | $47.29 | 2998 |
| 2022-09-19 | 47.47 | $47.32 | 1541 |
| 2022-09-16 | 47.69 | $47.87 | 102 |
| 2022-09-15 | 47.79 | $48.43 | 1889 |
| 2022-09-14 | 47.75 | $48.12 | 2322 |
| 2022-09-13 | 47.81 | $48.42 | 538 |
| 2022-09-12 | 47.81 | $48.07 | 8488 |
| 2022-09-09 | 47.94 | $48.00 | 32831 |
| 2022-09-08 | 48.13 | $47.79 | 827 |
| 2022-09-07 | 48.44 | $47.00 | 11605 |
| 2022-09-06 | 49.09 | $47.42 | 74263 |
| 2022-09-02 | 49.76 | $48.22 | 526 |
| 2022-09-01 | 50.33 | $48.31 | 366 |
| 2022-08-31 | 50.99 | $49.79 | 960 |
| 2022-08-30 | 51.34 | $50.02 | 1406 |
| 2022-08-29 | 51.67 | $51.90 | 9581 |
| 2022-08-26 | 51.49 | $52.23 | 2478 |
| 2022-08-25 | 51.15 | $51.30 | 607 |
| 2022-08-24 | 51.04 | $50.95 | 716 |
| 2022-08-23 | 51.01 | $51.20 | 589 |
| 2022-08-22 | 50.89 | $50.37 | 1762 |
| 2022-08-19 | 51.01 | $50.18 | 1364 |
| 2022-08-18 | 51.21 | $50.52 | 2619 |
| 2022-08-17 | 51.35 | $50.74 | 1060 |
| 2022-08-16 | 51.45 | $50.20 | 870 |
| 2022-08-15 | 51.73 | $50.51 | 1109 |
| 2022-08-12 | 51.97 | $51.23 | 1246 |
| 2022-08-11 | 52.03 | $52.69 | 994 |
| 2022-08-10 | 51.63 | $52.26 | 553 |
| 2022-08-09 | 51.28 | $51.92 | 545 |
| 2022-08-08 | 50.95 | $51.25 | 959 |
| 2022-08-05 | 50.76 | $50.66 | 7850 |
| 2022-08-04 | 50.72 | $50.34 | 2043 |
| 2022-08-03 | 50.78 | $49.89 | 812 |
| 2022-08-02 | 50.98 | $50.55 | 2922 |
| 2022-08-01 | 51.03 | $51.34 | 455 |
| 2022-07-29 | 50.84 | $51.98 | 1130 |
| 2022-07-28 | 50.40 | $51.32 | 822 |
| 2022-07-27 | 50.09 | $49.90 | 382 |
| 2022-07-26 | 50.16 | $49.96 | 51 |
| 2022-07-25 | 50.24 | $50.46 | 4065 |
| 2022-07-22 | 50.19 | $51.86 | 4842 |
| 2022-07-21 | 49.70 | $50.81 | 3008 |
| 2022-07-20 | 49.44 | $51.36 | 378 |
| 2022-07-19 | 48.98 | $49.61 | 2783 |
| 2022-07-18 | 48.99 | $50.79 | 6238 |
| 2022-07-15 | 48.66 | $49.13 | 2273 |
| 2022-07-14 | 48.81 | $49.07 | 5367 |
| 2022-07-13 | 49.04 | $48.95 | 324 |
| 2022-07-12 | 49.39 | $49.17 | 3385 |
| 2022-07-11 | 49.77 | $49.48 | 4528 |
| 2022-07-08 | 50.18 | $51.00 | 1283 |
| 2022-07-07 | 50.22 | $51.68 | 15849 |
| 2022-07-06 | 50.09 | $49.87 | 5986 |
| 2022-07-05 | 50.54 | $49.43 | 3648 |
| 2022-07-01 | 51.25 | $52.45 | 2043 |
| 2022-06-30 | 51.20 | $52.06 | 1178 |
| 2022-06-29 | 51.30 | $53.01 | 6581 |
| 2022-06-28 | 51.15 | $52.00 | 4441 |
| 2022-06-27 | 51.33 | $51.11 | 11780 |
| 2022-06-24 | 51.87 | $50.68 | 11545 |
| 2022-06-23 | 52.70 | $51.51 | 430 |
| 2022-06-22 | 53.48 | $53.26 | 7569 |
| 2022-06-21 | 53.91 | $54.57 | 4777 |
| 2022-06-17 | 54.06 | $53.99 | 3913 |
| 2022-06-16 | 54.46 | $53.80 | 4142 |
| 2022-06-15 | 55.03 | $55.54 | 2951 |
| 2022-06-14 | 55.21 | $52.69 | 7110 |
| 2022-06-13 | 56.37 | $54.81 | 1618 |
| 2022-06-10 | 57.13 | $56.76 | 3240 |
| 2022-06-09 | 57.46 | $55.33 | 128 |
| 2022-06-08 | 58.33 | $59.05 | 482 |
| 2022-06-07 | 58.24 | $58.43 | 1444 |
| 2022-06-06 | 58.35 | $57.80 | 2613 |
| 2022-06-03 | 58.69 | $58.78 | 590 |
| 2022-06-02 | 58.83 | $59.03 | 3690 |
| 2022-06-01 | 58.92 | $57.21 | 6630 |
| 2022-05-31 | 59.64 | $58.60 | 610 |
| 2022-05-27 | 60.09 | $60.71 | 272 |
| 2022-05-26 | 59.99 | $60.42 | 357 |
| 2022-05-25 | 59.97 | $60.55 | 1306 |
| 2022-05-24 | 59.92 | $61.66 | 1608 |
| 2022-05-23 | 59.53 | $62.49 | 1825 |
| 2022-05-20 | 58.83 | $61.20 | 6358 |
| 2022-05-19 | 58.40 | $61.32 | 3549 |
| 2022-05-18 | 57.89 | $59.48 | 1667 |
| 2022-05-17 | 57.88 | $60.86 | 1106 |
| 2022-05-16 | 57.49 | $59.63 | 4270 |
| 2022-05-13 | 57.44 | $59.98 | 1104 |
| 2022-05-12 | 57.34 | $58.75 | 1930 |
| 2022-05-11 | 57.65 | $58.05 | 2118 |
| 2022-05-10 | 58.32 | $58.53 | 6372 |
| 2022-05-09 | 59.03 | $58.33 | 28627 |
| 2022-05-06 | 60.03 | $59.38 | 4241 |
| 2022-05-05 | 60.96 | $61.45 | 1669 |
| 2022-05-04 | 61.50 | $62.63 | 1316 |
| 2022-05-03 | 61.83 | $61.48 | 9844 |
| 2022-05-02 | 62.64 | $61.82 | 9094 |
| 2022-04-29 | 63.58 | $63.19 | 1430 |
| 2022-04-28 | 64.33 | $64.02 | 2525 |
| 2022-04-27 | 65.01 | $65.19 | 621 |
| 2022-04-26 | 65.52 | $64.19 | 3895 |
| 2022-04-25 | 66.50 | $64.70 | 22270 |
| 2022-04-22 | 67.56 | $67.87 | 4257 |
| 2022-04-21 | 67.87 | $69.01 | 1859 |
| 2022-04-20 | 67.91 | $68.10 | 1248 |
| 2022-04-19 | 68.29 | $68.22 | 53566 |
| 2022-04-18 | 68.73 | $69.96 | 2666 |
| 2022-04-14 | 68.74 | $69.52 | 7330 |
| 2022-04-13 | 68.92 | $68.12 | 5575 |
| 2022-04-12 | 69.61 | $68.38 | 3541 |
| 2022-04-11 | 70.39 | $67.95 | 6828 |
| 2022-04-08 | 71.48 | $70.80 | 4212 |
| 2022-04-07 | 71.93 | $71.08 | 8833 |
| 2022-04-06 | 72.39 | $71.78 | 2440 |
| 2022-04-05 | 72.74 | $72.51 | 6894 |
| 2022-04-04 | 72.94 | $71.29 | 5048 |
| 2022-04-01 | 73.56 | $72.32 | 2727 |
| 2022-03-31 | 73.99 | $72.46 | 6287 |
| 2022-03-30 | 74.46 | $74.34 | 6774 |
| 2022-03-29 | 74.43 | $72.39 | 16226 |
| 2022-03-28 | 74.99 | $75.54 | 3337 |
| 2022-03-25 | 74.66 | $76.01 | 4637 |
| 2022-03-24 | 74.09 | $75.02 | 8738 |
| 2022-03-23 | 73.70 | $77.03 | 38510 |
| 2022-03-22 | 72.58 | $73.80 | 22214 |
| 2022-03-21 | 72.22 | $73.95 | 9599 |
| 2022-03-18 | 71.74 | $72.05 | 9698 |
| 2022-03-17 | 71.75 | $71.59 | 5445 |
| 2022-03-16 | 71.90 | $68.70 | 9616 |
| 2022-03-15 | 72.99 | $68.92 | 16625 |
| 2022-03-14 | 74.24 | $69.48 | 19125 |
| 2022-03-11 | 75.56 | $73.10 | 6863 |
| 2022-03-10 | 75.99 | $71.46 | 17050 |
| 2022-03-09 | 77.00 | $69.24 | 119454 |
| 2022-03-08 | 78.87 | $76.27 | 73433 |
| 2022-03-07 | 78.86 | $79.55 | 55204 |
| 2022-03-04 | 77.75 | $81.77 | 44310 |
| 2022-03-03 | 75.63 | $80.25 | 40614 |
| 2022-03-02 | 73.47 | $75.48 | 22171 |
| 2022-03-01 | 72.30 | $73.40 | 33710 |
| 2022-02-28 | 71.49 | $71.99 | 13464 |
| 2022-02-25 | 70.92 | $70.96 | 28653 |
| 2022-02-24 | 70.52 | $71.63 | 55662 |
| 2022-02-23 | 69.79 | $69.30 | 67208 |
| 2022-02-22 | 69.60 | $69.77 | 17292 |
| 2022-02-18 | 69.19 | $69.04 | 25810 |
| 2022-02-17 | 68.89 | $68.85 | 2047 |
| 2022-02-16 | 68.56 | $68.71 | 3926 |
| 2022-02-15 | 68.17 | $67.50 | 13108 |
| 2022-02-14 | 68.04 | $68.42 | 11880 |
| 2022-02-11 | 67.57 | $67.27 | 13599 |
| 2022-02-10 | 67.34 | $68.00 | 4738 |
| 2022-02-09 | 66.79 | $69.00 | 10647 |
| 2022-02-08 | 65.78 | $67.23 | 13619 |
| 2022-02-07 | 65.08 | $65.71 | 52336 |
| 2022-02-04 | 64.70 | $64.62 | 557 |
| 2022-02-03 | 64.56 | $63.66 | 829 |
| 2022-02-02 | 64.68 | $62.93 | 3227 |
| 2022-02-01 | 65.03 | $63.57 | 1130 |
| 2022-01-31 | 65.23 | $63.45 | 4353 |
| 2022-01-28 | 65.50 | $64.08 | 1194 |
| 2022-01-27 | 65.58 | $65.14 | 5498 |
| 2022-01-26 | 65.32 | $64.85 | 1567 |
| 2022-01-25 | 65.07 | $64.89 | 3433 |
| 2022-01-24 | 64.71 | $63.69 | 2964 |
| 2022-01-21 | 64.62 | $63.38 | 8340 |
| 2022-01-20 | 64.57 | $65.50 | 6906 |
| 2022-01-19 | 63.81 | $64.01 | 3224 |
| 2022-01-18 | 63.33 | $63.45 | 2258 |
| 2022-01-14 | 62.88 | $62.56 | 1275 |
| 2022-01-13 | 62.59 | $61.90 | 93 |
| 2022-01-12 | 62.42 | $61.79 | 2796 |
| 2022-01-11 | 62.21 | $62.29 | 6588 |
| 2022-01-10 | 61.77 | $62.13 | 3528 |
| 2022-01-07 | 61.26 | $61.20 | 441 |
| 2022-01-06 | 60.90 | $61.28 | 550 |
| 2022-01-05 | 60.41 | $61.19 | 10007 |
| 2022-01-04 | 59.82 | $59.37 | 25572 |
| 2022-01-03 | 59.65 | $58.86 | 782 |
| 2021-12-31 | 59.59 | $58.95 | 938 |
| 2021-12-30 | 59.47 | $58.63 | 33422 |
| 2021-12-29 | 59.40 | $58.65 | 911 |
| 2021-12-28 | 59.29 | $59.61 | 1077 |
| 2021-12-27 | 58.83 | $59.85 | 6774 |
| 2021-12-23 | 58.16 | $60.21 | 3622 |
| 2021-12-22 | 57.23 | $59.25 | 5101 |
| 2021-12-21 | 56.38 | $58.01 | 9658 |
| 2021-12-20 | 55.74 | $55.85 | 58230 |
| 2021-12-17 | 55.63 | $57.40 | 1371 |
| 2021-12-16 | 55.01 | $55.94 | 1755 |
| 2021-12-15 | 54.73 | $54.50 | 1074 |
| 2021-12-14 | 54.84 | $54.82 | 650 |
| 2021-12-13 | 54.88 | $55.69 | 248 |
| 2021-12-10 | 54.67 | $54.79 | 701 |
| 2021-12-09 | 54.69 | $55.00 | 912 |
| 2021-12-08 | 54.67 | $55.10 | 1201 |
| 2021-12-07 | 54.62 | $54.99 | 2494 |
| 2021-12-06 | 54.61 | $54.34 | 1253 |
| 2021-12-03 | 54.81 | $54.95 | 1505 |
| 2021-12-02 | 54.87 | $54.77 | 1543 |
| 2021-12-01 | 55.01 | $55.37 | 2049 |
| 2021-11-30 | 55.01 | $55.26 | 5097 |
| 2021-11-29 | 55.06 | $55.60 | 841 |
| 2021-11-26 | 55.03 | $54.64 | 1349 |
| 2021-11-24 | 55.30 | $57.15 | 1677 |
| 2021-11-23 | 54.85 | $56.53 | 1138 |
| 2021-11-22 | 54.52 | $56.67 | 1687 |
| 2021-11-19 | 54.10 | $56.86 | 594 |
| 2021-11-18 | 53.55 | $55.26 | 636 |
| 2021-11-17 | 53.41 | $54.76 | 926 |
| 2021-11-16 | 53.44 | $54.10 | 1500 |
| 2021-11-15 | 53.72 | $55.46 | 1322 |
| 2021-11-12 | 53.66 | $56.65 | 1139 |
| 2021-11-11 | 53.26 | $55.93 | 5788 |
| 2021-11-10 | 53.03 | $53.80 | 1080 |
| 2021-11-09 | 53.48 | $53.98 | 641 |
| 2021-11-08 | 54.02 | $54.55 | 598 |
| 2021-11-05 | 54.54 | $53.76 | 3778 |
| 2021-11-04 | 55.46 | $53.77 | 3434 |
| 2021-11-03 | 56.63 | $56.27 | 942 |
| 2021-11-02 | 57.30 | $56.34 | 16060 |
| 2021-11-01 | 58.11 | $57.34 | 2247 |
| 2021-10-29 | 58.82 | $57.49 | 3014 |
| 2021-10-28 | 59.66 | $57.90 | 6181 |
| 2021-10-27 | 60.56 | $55.70 | 11177 |
| 2021-10-26 | 62.38 | $59.25 | 4490 |
| 2021-10-25 | 63.46 | $61.30 | 26028 |
| 2021-10-22 | 64.13 | $60.67 | 5964 |
| 2021-10-21 | 65.14 | $61.37 | 7758 |
| 2021-10-20 | 66.11 | $65.25 | 2116 |
| 2021-10-19 | 66.05 | $65.30 | 3864 |
| 2021-10-18 | 65.92 | $66.72 | 3858 |
| 2021-10-15 | 65.29 | $66.67 | 3091 |
| 2021-10-14 | 64.51 | $65.92 | 1549 |
| 2021-10-13 | 63.76 | $64.12 | 1103 |
| 2021-10-12 | 63.41 | $64.92 | 4589 |
| 2021-10-11 | 62.70 | $64.03 | 5087 |
| 2021-10-08 | 62.09 | $62.65 | 2158 |
| 2021-10-07 | 61.78 | $61.81 | 2879 |
| 2021-10-06 | 61.66 | $60.98 | 3242 |
| 2021-10-05 | 61.75 | $61.44 | 1378 |
| 2021-10-04 | 61.71 | $61.49 | 9699 |
| 2021-10-01 | 61.62 | $60.33 | 1648 |
| 2021-09-30 | 61.86 | $60.00 | 1638 |
| 2021-09-29 | 62.24 | $61.10 | 2214 |
| 2021-09-28 | 62.33 | $61.64 | 1325 |
| 2021-09-27 | 62.24 | $61.00 | 6356 |
| 2021-09-24 | 62.31 | $61.55 | 918 |
| 2021-09-23 | 62.19 | $62.48 | 1233 |
| 2021-09-22 | 61.72 | $61.89 | 5754 |
| 2021-09-21 | 61.30 | $60.18 | 571 |
| 2021-09-20 | 61.31 | $60.28 | 3092 |
| 2021-09-17 | 61.25 | $60.49 | 1076 |
| 2021-09-16 | 61.09 | $60.77 | 646 |
| 2021-09-15 | 60.77 | $60.87 | 17385 |
| 2021-09-14 | 60.32 | $59.17 | 3337 |
| 2021-09-13 | 60.27 | $61.17 | 7840 |
| 2021-09-10 | 59.55 | $61.19 | 5562 |
| 2021-09-09 | 58.64 | $59.67 | 4461 |
| 2021-09-08 | 57.99 | $58.73 | 4011 |
| 2021-09-07 | 57.47 | $58.50 | 5632 |
| 2021-09-03 | 56.89 | $57.30 | 80 |
| 2021-09-02 | 56.55 | $56.72 | 4248 |
| 2021-09-01 | 56.30 | $56.64 | 1255 |
| 2021-08-31 | 56.02 | $57.03 | 1933 |
| 2021-08-30 | 55.53 | $56.06 | 979 |
| 2021-08-27 | 55.24 | $55.90 | 292 |
| 2021-08-26 | 54.92 | $55.08 | 11 |
| 2021-08-25 | 54.79 | $55.30 | 310 |
| 2021-08-24 | 54.55 | $54.78 | 161 |
| 2021-08-23 | 54.42 | $54.63 | 41 |
| 2021-08-20 | 54.30 | $53.78 | 69 |
| 2021-08-19 | 54.43 | $53.53 | 666 |
| 2021-08-18 | 54.66 | $53.96 | 308 |
| 2021-08-17 | 54.80 | $54.27 | 280 |
| 2021-08-16 | 54.85 | $54.81 | 587 |
| 2021-08-13 | 54.75 | $54.84 | 826 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.46
2025-06-11
Close Price
$45.88
Vol: 177
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.97
Average
49.71
Maximum
81.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 41.46 | $45.88 | 177 |
| 2023-06-07 | 41.43 | $45.88 | 177 |
| 2023-06-06 | 40.21 | $45.68 | 144 |
| 2023-06-05 | 43.05 | $46.34 | 403 |
| 2023-06-02 | 46.86 | $47.14 | 32 |
| 2023-06-01 | 49.01 | $47.56 | 1353 |
| 2023-05-31 | 45.22 | $46.90 | 1080 |
| 2023-05-30 | 41.62 | $46.32 | 249 |
| 2023-05-26 | 43.37 | $46.69 | 75 |
| 2023-05-25 | 39.88 | $46.15 | 144 |
| 2023-05-24 | 38.05 | $45.87 | 318 |
| 2023-05-23 | 39.02 | $46.11 | 296 |
| 2023-05-22 | 43.15 | $47.04 | 454 |
| 2023-05-19 | 44.89 | $47.40 | 912 |
| 2023-05-18 | 45.42 | $47.51 | 5 |
| 2023-05-17 | 46.20 | $47.68 | 305 |
| 2023-05-16 | 41.89 | $46.93 | 83 |
| 2023-05-15 | 42.23 | $47.01 | 74 |
| 2023-05-12 | 39.25 | $46.50 | 166 |
| 2023-05-11 | 35.26 | $45.87 | 542 |
| 2023-05-10 | 40.15 | $47.10 | 107 |
| 2023-05-09 | 44.14 | $47.96 | 122 |
| 2023-05-08 | 45.51 | $48.23 | 1113 |
| 2023-05-05 | 45.39 | $48.21 | 77 |
| 2023-05-04 | 42.25 | $47.68 | 244 |
| 2023-05-03 | 44.81 | $48.23 | 871 |
| 2023-05-02 | 48.50 | $48.96 | 197 |
| 2023-05-01 | 49.31 | $49.11 | 482 |
| 2023-04-28 | 47.80 | $48.83 | 158 |
| 2023-04-27 | 44.25 | $48.21 | 325 |
| 2023-04-26 | 44.05 | $48.17 | 99 |
| 2023-04-25 | 45.39 | $48.47 | 94 |
| 2023-04-24 | 49.34 | $49.30 | 266 |
| 2023-04-21 | 52.03 | $49.82 | 155 |
| 2023-04-20 | 54.56 | $50.29 | 400 |
| 2023-04-19 | 57.80 | $50.85 | 437 |
| 2023-04-18 | 56.00 | $50.44 | 773 |
| 2023-04-17 | 49.78 | $49.19 | 832 |
| 2023-04-14 | 51.62 | $49.52 | 543 |
| 2023-04-13 | 48.91 | $49.02 | 552 |
| 2023-04-12 | 43.08 | $48.06 | 371 |
| 2023-04-11 | 42.40 | $47.95 | 346 |
| 2023-04-10 | 44.12 | $48.31 | 33 |
| 2023-04-06 | 45.28 | $48.55 | 333 |
| 2023-04-05 | 45.19 | $48.54 | 162 |
| 2023-04-04 | 48.40 | $49.21 | 240 |
| 2023-04-03 | 50.51 | $49.62 | 706 |
| 2023-03-31 | 52.81 | $50.06 | 1429 |
| 2023-03-30 | 50.45 | $49.58 | 54 |
| 2023-03-29 | 50.03 | $49.49 | 55 |
| 2023-03-28 | 49.24 | $49.33 | 168 |
| 2023-03-27 | 48.29 | $49.13 | 389 |
| 2023-03-24 | 46.12 | $48.67 | 22 |
| 2023-03-23 | 44.69 | $48.38 | 81 |
| 2023-03-22 | 40.17 | $47.49 | 233 |
| 2023-03-21 | 38.30 | $47.15 | 1406 |
| 2023-03-20 | 39.02 | $47.36 | 182 |
| 2023-03-17 | 38.54 | $47.27 | 20389 |
| 2023-03-16 | 39.45 | $47.55 | 917 |
| 2023-03-15 | 38.41 | $47.34 | 219 |
| 2023-03-14 | 43.30 | $48.85 | 27 |
| 2023-03-13 | 39.83 | $48.13 | 42980 |
| 2023-03-10 | 39.38 | $48.04 | 2725 |
| 2023-03-09 | 39.84 | $48.18 | 1984 |
| 2023-03-08 | 42.55 | $49.04 | 263 |
| 2023-03-07 | 41.47 | $48.80 | 809 |
| 2023-03-06 | 44.14 | $49.63 | 163 |
| 2023-03-03 | 45.09 | $49.91 | 1233 |
| 2023-03-02 | 45.13 | $49.92 | 466 |
| 2023-03-01 | 48.76 | $51.02 | 519 |
| 2023-02-28 | 42.00 | $49.35 | 359 |
| 2023-02-27 | 42.15 | $49.40 | 1208 |
| 2023-02-24 | 39.92 | $48.88 | 593 |
| 2023-02-23 | 42.64 | $49.78 | 737 |
| 2023-02-22 | 44.45 | $50.34 | 780 |
| 2023-02-21 | 47.18 | $51.16 | 175 |
| 2023-02-17 | 42.34 | $49.99 | 2297 |
| 2023-02-16 | 43.47 | $50.34 | 322 |
| 2023-02-15 | 40.86 | $49.73 | 29221 |
| 2023-02-14 | 42.61 | $50.30 | 385 |
| 2023-02-13 | 43.21 | $50.50 | 8732 |
| 2023-02-10 | 45.23 | $51.14 | 197 |
| 2023-02-09 | 48.11 | $52.02 | 514 |
| 2023-02-08 | 47.16 | $51.76 | 1654 |
| 2023-02-07 | 51.37 | $52.99 | 374 |
| 2023-02-06 | 51.62 | $53.06 | 4085 |
| 2023-02-03 | 53.51 | $53.59 | 352 |
| 2023-02-02 | 55.91 | $54.25 | 735 |
| 2023-02-01 | 57.77 | $54.75 | 2485 |
| 2023-01-31 | 59.77 | $55.28 | 19091 |
| 2023-01-30 | 53.80 | $53.20 | 3488 |
| 2023-01-27 | 59.91 | $54.70 | 4575 |
| 2023-01-26 | 63.33 | $55.45 | 3155 |
| 2023-01-25 | 64.07 | $55.61 | 7117 |
| 2023-01-24 | 65.57 | $55.94 | 49966 |
| 2023-01-23 | 63.36 | $55.05 | 244 |
| 2023-01-20 | 61.70 | $54.41 | 818 |
| 2023-01-19 | 61.41 | $54.30 | 527 |
| 2023-01-18 | 64.25 | $54.98 | 2519 |
| 2023-01-17 | 64.04 | $54.89 | 4291 |
| 2023-01-13 | 62.22 | $54.11 | 9035 |
| 2023-01-12 | 60.68 | $53.47 | 13838 |
| 2023-01-11 | 56.75 | $51.98 | 4373 |
| 2023-01-10 | 55.15 | $51.42 | 4189 |
| 2023-01-09 | 53.12 | $50.73 | 620 |
| 2023-01-06 | 44.57 | $48.25 | 21156 |
| 2023-01-05 | 40.05 | $47.17 | 1472 |
| 2023-01-04 | 40.54 | $47.33 | 1086 |
| 2023-01-03 | 43.31 | $48.26 | 676 |
| 2022-12-30 | 49.95 | $50.16 | 3443 |
| 2022-12-29 | 50.88 | $50.40 | 255 |
| 2022-12-28 | 48.98 | $49.89 | 11106 |
| 2022-12-27 | 53.92 | $51.15 | 2115 |
| 2022-12-23 | 48.88 | $49.86 | 45 |
| 2022-12-22 | 49.10 | $49.92 | 108 |
| 2022-12-21 | 49.98 | $50.14 | 3007 |
| 2022-12-20 | 48.32 | $49.71 | 780 |
| 2022-12-19 | 47.37 | $49.46 | 1303 |
| 2022-12-16 | 48.24 | $49.72 | 247 |
| 2022-12-15 | 48.24 | $49.72 | 2740 |
| 2022-12-14 | 52.82 | $51.06 | 295 |
| 2022-12-13 | 54.20 | $51.43 | 543 |
| 2022-12-12 | 50.98 | $50.44 | 1407 |
| 2022-12-09 | 55.73 | $51.70 | 9585 |
| 2022-12-08 | 58.43 | $52.37 | 11798 |
| 2022-12-07 | 58.33 | $52.33 | 18701 |
| 2022-12-06 | 58.81 | $52.46 | 107 |
| 2022-12-05 | 58.21 | $52.23 | 797 |
| 2022-12-02 | 63.47 | $53.59 | 1646 |
| 2022-12-01 | 59.10 | $51.90 | 18822 |
| 2022-11-30 | 59.87 | $52.09 | 29267 |
| 2022-11-29 | 53.41 | $49.95 | 37 |
| 2022-11-28 | 52.24 | $49.60 | 308 |
| 2022-11-25 | 52.00 | $49.53 | 414 |
| 2022-11-23 | 54.47 | $50.21 | 28830 |
| 2022-11-22 | 57.66 | $51.05 | 2096 |
| 2022-11-21 | 54.30 | $49.94 | 127 |
| 2022-11-18 | 57.38 | $50.74 | 189 |
| 2022-11-17 | 55.53 | $50.13 | 3170 |
| 2022-11-16 | 57.44 | $50.62 | 1093 |
| 2022-11-15 | 58.31 | $50.84 | 51277 |
| 2022-11-14 | 59.63 | $51.19 | 477 |
| 2022-11-11 | 59.20 | $51.02 | 27729 |
| 2022-11-10 | 53.38 | $48.93 | 999 |
| 2022-11-09 | 52.24 | $48.56 | 1218 |
| 2022-11-08 | 55.28 | $49.43 | 652 |
| 2022-11-07 | 54.13 | $49.04 | 511 |
| 2022-11-04 | 55.01 | $49.29 | 1822 |
| 2022-11-03 | 49.44 | $47.45 | 194 |
| 2022-11-02 | 48.57 | $47.19 | 113 |
| 2022-11-01 | 48.73 | $47.24 | 596 |
| 2022-10-31 | 47.29 | $46.78 | 989 |
| 2022-10-28 | 47.51 | $46.86 | 363 |
| 2022-10-27 | 51.08 | $48.13 | 654 |
| 2022-10-26 | 53.22 | $48.85 | 1846 |
| 2022-10-25 | 46.80 | $46.67 | 807 |
| 2022-10-24 | 43.95 | $45.82 | 588 |
| 2022-10-21 | 46.33 | $46.68 | 528 |
| 2022-10-20 | 45.65 | $46.47 | 780 |
| 2022-10-19 | 43.13 | $45.70 | 963 |
| 2022-10-18 | 42.85 | $45.62 | 8355 |
| 2022-10-17 | 45.88 | $46.82 | 3356 |
| 2022-10-14 | 49.41 | $48.11 | 2679 |
| 2022-10-13 | 52.55 | $49.16 | 3693 |
| 2022-10-12 | 52.69 | $49.20 | 5056 |
| 2022-10-11 | 46.27 | $47.02 | 1007 |
| 2022-10-10 | 46.67 | $47.17 | 821 |
| 2022-10-07 | 48.71 | $47.91 | 2002 |
| 2022-10-06 | 51.62 | $48.91 | 1825 |
| 2022-10-05 | 54.25 | $49.77 | 3066 |
| 2022-10-04 | 52.17 | $49.00 | 2615 |
| 2022-10-03 | 44.14 | $46.43 | 1648 |
| 2022-09-30 | 38.34 | $44.92 | 5344 |
| 2022-09-29 | 44.04 | $46.91 | 1807 |
| 2022-09-28 | 34.24 | $44.81 | 2837 |
| 2022-09-27 | 30.97 | $44.21 | 50666 |
| 2022-09-26 | 32.41 | $44.78 | 908 |
| 2022-09-23 | 34.58 | $45.57 | 31865 |
| 2022-09-22 | 38.33 | $46.80 | 1133 |
| 2022-09-21 | 35.62 | $46.30 | 2673 |
| 2022-09-20 | 38.84 | $47.29 | 2998 |
| 2022-09-19 | 38.94 | $47.32 | 1541 |
| 2022-09-16 | 40.81 | $47.87 | 102 |
| 2022-09-15 | 42.74 | $48.43 | 1889 |
| 2022-09-14 | 41.26 | $48.12 | 2322 |
| 2022-09-13 | 42.27 | $48.42 | 538 |
| 2022-09-12 | 40.65 | $48.07 | 8488 |
| 2022-09-09 | 40.35 | $48.00 | 32831 |
| 2022-09-08 | 39.41 | $47.79 | 827 |
| 2022-09-07 | 35.89 | $47.00 | 11605 |
| 2022-09-06 | 36.98 | $47.42 | 74263 |
| 2022-09-02 | 39.13 | $48.22 | 526 |
| 2022-09-01 | 39.38 | $48.31 | 366 |
| 2022-08-31 | 43.62 | $49.79 | 960 |
| 2022-08-30 | 44.34 | $50.02 | 1406 |
| 2022-08-29 | 50.71 | $51.90 | 9581 |
| 2022-08-26 | 51.92 | $52.23 | 2478 |
| 2022-08-25 | 48.54 | $51.30 | 607 |
| 2022-08-24 | 47.23 | $50.95 | 716 |
| 2022-08-23 | 48.07 | $51.20 | 589 |
| 2022-08-22 | 45.01 | $50.37 | 1762 |
| 2022-08-19 | 44.25 | $50.18 | 1364 |
| 2022-08-18 | 45.26 | $50.52 | 2619 |
| 2022-08-17 | 45.90 | $50.74 | 1060 |
| 2022-08-16 | 44.06 | $50.20 | 870 |
| 2022-08-15 | 44.90 | $50.51 | 1109 |
| 2022-08-12 | 46.88 | $51.23 | 1246 |
| 2022-08-11 | 51.18 | $52.69 | 994 |
| 2022-08-10 | 49.90 | $52.26 | 553 |
| 2022-08-09 | 48.88 | $51.92 | 545 |
| 2022-08-08 | 46.85 | $51.25 | 959 |
| 2022-08-05 | 45.05 | $50.66 | 7850 |
| 2022-08-04 | 44.06 | $50.34 | 2043 |
| 2022-08-03 | 42.69 | $49.89 | 812 |
| 2022-08-02 | 44.20 | $50.55 | 2922 |
| 2022-08-01 | 46.04 | $51.34 | 455 |
| 2022-07-29 | 47.59 | $51.98 | 1130 |
| 2022-07-28 | 45.81 | $51.32 | 822 |
| 2022-07-27 | 41.81 | $49.90 | 382 |
| 2022-07-26 | 41.93 | $49.96 | 51 |
| 2022-07-25 | 42.94 | $50.46 | 4065 |
| 2022-07-22 | 45.90 | $51.86 | 4842 |
| 2022-07-21 | 43.12 | $50.81 | 3008 |
| 2022-07-20 | 44.25 | $51.36 | 378 |
| 2022-07-19 | 39.41 | $49.61 | 2783 |
| 2022-07-18 | 41.74 | $50.79 | 6238 |
| 2022-07-15 | 36.76 | $49.13 | 2273 |
| 2022-07-14 | 36.59 | $49.07 | 5367 |
| 2022-07-13 | 36.22 | $48.95 | 324 |
| 2022-07-12 | 36.59 | $49.17 | 3385 |
| 2022-07-11 | 37.07 | $49.48 | 4528 |
| 2022-07-08 | 39.53 | $51.00 | 1283 |
| 2022-07-07 | 40.69 | $51.68 | 15849 |
| 2022-07-06 | 35.97 | $49.87 | 5986 |
| 2022-07-05 | 34.77 | $49.43 | 3648 |
| 2022-07-01 | 39.59 | $52.45 | 2043 |
| 2022-06-30 | 38.55 | $52.06 | 1178 |
| 2022-06-29 | 40.14 | $53.01 | 6581 |
| 2022-06-28 | 37.53 | $52.00 | 4441 |
| 2022-06-27 | 35.14 | $51.11 | 11780 |
| 2022-06-24 | 33.99 | $50.68 | 11545 |
| 2022-06-23 | 35.14 | $51.51 | 430 |
| 2022-06-22 | 37.69 | $53.26 | 7569 |
| 2022-06-21 | 39.73 | $54.57 | 4777 |
| 2022-06-17 | 38.32 | $53.99 | 3913 |
| 2022-06-16 | 37.88 | $53.80 | 4142 |
| 2022-06-15 | 40.46 | $55.54 | 2951 |
| 2022-06-14 | 33.39 | $52.69 | 7110 |
| 2022-06-13 | 36.45 | $54.81 | 1618 |
| 2022-06-10 | 39.62 | $56.76 | 3240 |
| 2022-06-09 | 35.71 | $55.33 | 128 |
| 2022-06-08 | 42.49 | $59.05 | 482 |
| 2022-06-07 | 40.71 | $58.43 | 1444 |
| 2022-06-06 | 38.88 | $57.80 | 2613 |
| 2022-06-03 | 40.73 | $58.78 | 590 |
| 2022-06-02 | 41.23 | $59.03 | 3690 |
| 2022-06-01 | 36.03 | $57.21 | 6630 |
| 2022-05-31 | 38.49 | $58.60 | 610 |
| 2022-05-27 | 42.69 | $60.71 | 272 |
| 2022-05-26 | 41.87 | $60.42 | 357 |
| 2022-05-25 | 42.14 | $60.55 | 1306 |
| 2022-05-24 | 44.37 | $61.66 | 1608 |
| 2022-05-23 | 46.11 | $62.49 | 1825 |
| 2022-05-20 | 42.79 | $61.20 | 6358 |
| 2022-05-19 | 43.03 | $61.32 | 3549 |
| 2022-05-18 | 38.12 | $59.48 | 1667 |
| 2022-05-17 | 40.61 | $60.86 | 1106 |
| 2022-05-16 | 37.13 | $59.63 | 4270 |
| 2022-05-13 | 37.72 | $59.98 | 1104 |
| 2022-05-12 | 34.20 | $58.75 | 1930 |
| 2022-05-11 | 32.11 | $58.05 | 2118 |
| 2022-05-10 | 32.78 | $58.53 | 6372 |
| 2022-05-09 | 32.22 | $58.33 | 28627 |
| 2022-05-06 | 33.63 | $59.38 | 4241 |
| 2022-05-05 | 36.64 | $61.45 | 1669 |
| 2022-05-04 | 38.50 | $62.63 | 1316 |
| 2022-05-03 | 35.45 | $61.48 | 9844 |
| 2022-05-02 | 35.96 | $61.82 | 9094 |
| 2022-04-29 | 38.00 | $63.19 | 1430 |
| 2022-04-28 | 39.30 | $64.02 | 2525 |
| 2022-04-27 | 41.15 | $65.19 | 621 |
| 2022-04-26 | 38.80 | $64.19 | 3895 |
| 2022-04-25 | 39.56 | $64.70 | 22270 |
| 2022-04-22 | 44.83 | $67.87 | 4257 |
| 2022-04-21 | 46.96 | $69.01 | 1859 |
| 2022-04-20 | 44.97 | $68.10 | 1248 |
| 2022-04-19 | 45.19 | $68.22 | 53566 |
| 2022-04-18 | 48.32 | $69.96 | 2666 |
| 2022-04-14 | 47.44 | $69.52 | 7330 |
| 2022-04-13 | 44.60 | $68.12 | 5575 |
| 2022-04-12 | 45.04 | $68.38 | 3541 |
| 2022-04-11 | 44.19 | $67.95 | 6828 |
| 2022-04-08 | 48.92 | $70.80 | 4212 |
| 2022-04-07 | 49.41 | $71.08 | 8833 |
| 2022-04-06 | 50.62 | $71.78 | 2440 |
| 2022-04-05 | 51.88 | $72.51 | 6894 |
| 2022-04-04 | 49.90 | $71.29 | 5048 |
| 2022-04-01 | 51.61 | $72.32 | 2727 |
| 2022-03-31 | 51.83 | $72.46 | 6287 |
| 2022-03-30 | 54.93 | $74.34 | 6774 |
| 2022-03-29 | 52.10 | $72.39 | 16226 |
| 2022-03-28 | 57.65 | $75.54 | 3337 |
| 2022-03-25 | 58.54 | $76.01 | 4637 |
| 2022-03-24 | 57.23 | $75.02 | 8738 |
| 2022-03-23 | 60.95 | $77.03 | 38510 |
| 2022-03-22 | 56.65 | $73.80 | 22214 |
| 2022-03-21 | 56.92 | $73.95 | 9599 |
| 2022-03-18 | 54.23 | $72.05 | 9698 |
| 2022-03-17 | 53.57 | $71.59 | 5445 |
| 2022-03-16 | 49.15 | $68.70 | 9616 |
| 2022-03-15 | 49.49 | $68.92 | 16625 |
| 2022-03-14 | 50.33 | $69.48 | 19125 |
| 2022-03-11 | 56.21 | $73.10 | 6863 |
| 2022-03-10 | 53.89 | $71.46 | 17050 |
| 2022-03-09 | 50.52 | $69.24 | 119454 |
| 2022-03-08 | 64.77 | $76.27 | 73433 |
| 2022-03-07 | 74.03 | $79.55 | 55204 |
| 2022-03-04 | 81.52 | $81.77 | 44310 |
| 2022-03-03 | 80.22 | $80.25 | 40614 |
| 2022-03-02 | 74.95 | $75.48 | 22171 |
| 2022-03-01 | 71.87 | $73.40 | 33710 |
| 2022-02-28 | 69.42 | $71.99 | 13464 |
| 2022-02-25 | 67.47 | $70.96 | 28653 |
| 2022-02-24 | 70.24 | $71.63 | 55662 |
| 2022-02-23 | 65.57 | $69.30 | 67208 |
| 2022-02-22 | 67.61 | $69.77 | 17292 |
| 2022-02-18 | 66.04 | $69.04 | 25810 |
| 2022-02-17 | 65.64 | $68.85 | 2047 |
| 2022-02-16 | 65.35 | $68.71 | 3926 |
| 2022-02-15 | 62.75 | $67.50 | 13108 |
| 2022-02-14 | 66.35 | $68.42 | 11880 |
| 2022-02-11 | 63.88 | $67.27 | 13599 |
| 2022-02-10 | 66.82 | $68.00 | 4738 |
| 2022-02-09 | 71.10 | $69.00 | 10647 |
| 2022-02-08 | 67.64 | $67.23 | 13619 |
| 2022-02-07 | 64.11 | $65.71 | 52336 |
| 2022-02-04 | 61.25 | $64.62 | 557 |
| 2022-02-03 | 58.48 | $63.66 | 829 |
| 2022-02-02 | 56.20 | $62.93 | 3227 |
| 2022-02-01 | 58.90 | $63.57 | 1130 |
| 2022-01-31 | 58.53 | $63.45 | 4353 |
| 2022-01-28 | 61.17 | $64.08 | 1194 |
| 2022-01-27 | 65.88 | $65.14 | 5498 |
| 2022-01-26 | 65.16 | $64.85 | 1567 |
| 2022-01-25 | 65.35 | $64.89 | 3433 |
| 2022-01-24 | 62.50 | $63.69 | 2964 |
| 2022-01-21 | 61.73 | $63.38 | 8340 |
| 2022-01-20 | 71.31 | $65.50 | 6906 |
| 2022-01-19 | 67.97 | $64.01 | 3224 |
| 2022-01-18 | 66.60 | $63.45 | 2258 |
| 2022-01-14 | 64.27 | $62.56 | 1275 |
| 2022-01-13 | 62.43 | $61.90 | 93 |
| 2022-01-12 | 62.13 | $61.79 | 2796 |
| 2022-01-11 | 64.42 | $62.29 | 6588 |
| 2022-01-10 | 64.01 | $62.13 | 3528 |
| 2022-01-07 | 61.61 | $61.20 | 441 |
| 2022-01-06 | 61.95 | $61.28 | 550 |
| 2022-01-05 | 61.73 | $61.19 | 10007 |
| 2022-01-04 | 56.83 | $59.37 | 25572 |
| 2022-01-03 | 55.31 | $58.86 | 782 |
| 2021-12-31 | 55.66 | $58.95 | 938 |
| 2021-12-30 | 54.73 | $58.63 | 33422 |
| 2021-12-29 | 54.81 | $58.65 | 911 |
| 2021-12-28 | 58.04 | $59.61 | 1077 |
| 2021-12-27 | 58.86 | $59.85 | 6774 |
| 2021-12-23 | 60.07 | $60.21 | 3622 |
| 2021-12-22 | 57.86 | $59.25 | 5101 |
| 2021-12-21 | 54.83 | $58.01 | 9658 |
| 2021-12-20 | 48.65 | $55.85 | 58230 |
| 2021-12-17 | 53.66 | $57.40 | 1371 |
| 2021-12-16 | 48.96 | $55.94 | 1755 |
| 2021-12-15 | 43.66 | $54.50 | 1074 |
| 2021-12-14 | 44.63 | $54.82 | 650 |
| 2021-12-13 | 47.38 | $55.69 | 248 |
| 2021-12-10 | 44.00 | $54.79 | 701 |
| 2021-12-09 | 44.64 | $55.00 | 912 |
| 2021-12-08 | 44.92 | $55.10 | 1201 |
| 2021-12-07 | 44.55 | $54.99 | 2494 |
| 2021-12-06 | 42.30 | $54.34 | 1253 |
| 2021-12-03 | 43.89 | $54.95 | 1505 |
| 2021-12-02 | 43.29 | $54.77 | 1543 |
| 2021-12-01 | 44.79 | $55.37 | 2049 |
| 2021-11-30 | 44.45 | $55.26 | 5097 |
| 2021-11-29 | 45.26 | $55.60 | 841 |
| 2021-11-26 | 42.46 | $54.64 | 1349 |
| 2021-11-24 | 48.68 | $57.15 | 1677 |
| 2021-11-23 | 46.85 | $56.53 | 1138 |
| 2021-11-22 | 47.21 | $56.67 | 1687 |
| 2021-11-19 | 47.68 | $56.86 | 594 |
| 2021-11-18 | 43.14 | $55.26 | 636 |
| 2021-11-17 | 41.61 | $54.76 | 926 |
| 2021-11-16 | 39.58 | $54.10 | 1500 |
| 2021-11-15 | 42.45 | $55.46 | 1322 |
| 2021-11-12 | 45.19 | $56.65 | 1139 |
| 2021-11-11 | 43.09 | $55.93 | 5788 |
| 2021-11-10 | 36.22 | $53.80 | 1080 |
| 2021-11-09 | 36.58 | $53.98 | 641 |
| 2021-11-08 | 37.69 | $54.55 | 598 |
| 2021-11-05 | 35.07 | $53.76 | 3778 |
| 2021-11-04 | 35.09 | $53.77 | 3434 |
| 2021-11-03 | 39.83 | $56.27 | 942 |
| 2021-11-02 | 39.97 | $56.34 | 16060 |
| 2021-11-01 | 42.03 | $57.34 | 2247 |
| 2021-10-29 | 42.35 | $57.49 | 3014 |
| 2021-10-28 | 43.16 | $57.90 | 6181 |
| 2021-10-27 | 36.89 | $55.70 | 11177 |
| 2021-10-26 | 44.41 | $59.25 | 4490 |
| 2021-10-25 | 50.00 | $61.30 | 26028 |
| 2021-10-22 | 48.09 | $60.67 | 5964 |
| 2021-10-21 | 50.12 | $61.37 | 7758 |
| 2021-10-20 | 64.38 | $65.25 | 2116 |
| 2021-10-19 | 64.59 | $65.30 | 3864 |
| 2021-10-18 | 71.30 | $66.72 | 3858 |
| 2021-10-15 | 71.20 | $66.67 | 3091 |
| 2021-10-14 | 69.69 | $65.92 | 1549 |
| 2021-10-13 | 65.58 | $64.12 | 1103 |
| 2021-10-12 | 69.58 | $64.92 | 4589 |
| 2021-10-11 | 67.50 | $64.03 | 5087 |
| 2021-10-08 | 63.84 | $62.65 | 2158 |
| 2021-10-07 | 61.32 | $61.81 | 2879 |
| 2021-10-06 | 58.63 | $60.98 | 3242 |
| 2021-10-05 | 60.85 | $61.44 | 1378 |
| 2021-10-04 | 61.11 | $61.49 | 9699 |
| 2021-10-01 | 57.39 | $60.33 | 1648 |
| 2021-09-30 | 56.28 | $60.00 | 1638 |
| 2021-09-29 | 61.40 | $61.10 | 2214 |
| 2021-09-28 | 64.15 | $61.64 | 1325 |
| 2021-09-27 | 62.27 | $61.00 | 6356 |
| 2021-09-24 | 65.06 | $61.55 | 918 |
| 2021-09-23 | 70.14 | $62.48 | 1233 |
| 2021-09-22 | 68.66 | $61.89 | 5754 |
| 2021-09-21 | 63.74 | $60.18 | 571 |
| 2021-09-20 | 64.29 | $60.28 | 3092 |
| 2021-09-17 | 65.42 | $60.49 | 1076 |
| 2021-09-16 | 66.94 | $60.77 | 646 |
| 2021-09-15 | 67.51 | $60.87 | 17385 |
| 2021-09-14 | 62.73 | $59.17 | 3337 |
| 2021-09-13 | 75.05 | $61.17 | 7840 |
| 2021-09-10 | 75.19 | $61.19 | 5562 |
| 2021-09-09 | 71.32 | $59.67 | 4461 |
| 2021-09-08 | 68.41 | $58.73 | 4011 |
| 2021-09-07 | 67.66 | $58.50 | 5632 |
| 2021-09-03 | 63.27 | $57.30 | 80 |
| 2021-09-02 | 60.85 | $56.72 | 4248 |
| 2021-09-01 | 60.49 | $56.64 | 1255 |
| 2021-08-31 | 63.05 | $57.03 | 1933 |
| 2021-08-30 | 58.97 | $56.06 | 979 |
| 2021-08-27 | 58.24 | $55.90 | 292 |
| 2021-08-26 | 54.31 | $55.08 | 11 |
| 2021-08-25 | 55.65 | $55.30 | 310 |
| 2021-08-24 | 53.06 | $54.78 | 161 |
| 2021-08-23 | 52.28 | $54.63 | 41 |
| 2021-08-20 | 47.71 | $53.78 | 69 |
| 2021-08-19 | 46.23 | $53.53 | 666 |
| 2021-08-18 | 48.41 | $53.96 | 308 |
| 2021-08-17 | 50.08 | $54.27 | 280 |
| 2021-08-16 | 52.96 | $54.81 | 587 |
| 2021-08-13 | 53.16 | $54.84 | 826 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.79
2025-06-11
Close Price
$45.88
Vol: 177
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -89.79 | $45.88 | 177 |
| 2023-06-07 | -90.04 | $45.88 | 177 |
| 2023-06-06 | -100.00 | $45.68 | 144 |
| 2023-06-05 | -80.00 | $46.34 | 403 |
| 2023-06-02 | -46.32 | $47.14 | 32 |
| 2023-06-01 | -28.63 | $47.56 | 1353 |
| 2023-05-31 | -64.42 | $46.90 | 1080 |
| 2023-05-30 | -85.44 | $46.32 | 249 |
| 2023-05-26 | -77.25 | $46.69 | 75 |
| 2023-05-25 | -92.28 | $46.15 | 144 |
| 2023-05-24 | -99.86 | $45.87 | 318 |
| 2023-05-23 | -93.29 | $46.11 | 296 |
| 2023-05-22 | -67.59 | $47.04 | 454 |
| 2023-05-19 | -57.65 | $47.40 | 912 |
| 2023-05-18 | -58.41 | $47.51 | 5 |
| 2023-05-17 | -64.75 | $47.68 | 305 |
| 2023-05-16 | -79.36 | $46.93 | 83 |
| 2023-05-15 | -77.80 | $47.01 | 74 |
| 2023-05-12 | -87.64 | $46.50 | 166 |
| 2023-05-11 | -100.00 | $45.87 | 542 |
| 2023-05-10 | -100.00 | $47.10 | 107 |
| 2023-05-09 | -91.71 | $47.96 | 122 |
| 2023-05-08 | -83.58 | $48.23 | 1113 |
| 2023-05-05 | -84.18 | $48.21 | 77 |
| 2023-05-04 | -100.00 | $47.68 | 244 |
| 2023-05-03 | -85.23 | $48.23 | 871 |
| 2023-05-02 | -62.92 | $48.96 | 197 |
| 2023-05-01 | -58.22 | $49.11 | 482 |
| 2023-04-28 | -66.77 | $48.83 | 158 |
| 2023-04-27 | -86.00 | $48.21 | 325 |
| 2023-04-26 | -87.07 | $48.17 | 99 |
| 2023-04-25 | -77.84 | $48.47 | 94 |
| 2023-04-24 | -52.30 | $49.30 | 266 |
| 2023-04-21 | -36.31 | $49.82 | 155 |
| 2023-04-20 | -21.98 | $50.29 | 400 |
| 2023-04-19 | 0.00 | $50.85 | 437 |
| 2023-04-18 | 0.00 | $50.44 | 773 |
| 2023-04-17 | -34.24 | $49.19 | 832 |
| 2023-04-14 | -24.45 | $49.52 | 543 |
| 2023-04-13 | -39.26 | $49.02 | 552 |
| 2023-04-12 | -67.73 | $48.06 | 371 |
| 2023-04-11 | -70.84 | $47.95 | 346 |
| 2023-04-10 | -60.21 | $48.31 | 33 |
| 2023-04-06 | -53.13 | $48.55 | 333 |
| 2023-04-05 | -53.57 | $48.54 | 162 |
| 2023-04-04 | -33.79 | $49.21 | 240 |
| 2023-04-03 | -21.55 | $49.62 | 706 |
| 2023-03-31 | -0.16 | $50.06 | 1429 |
| 2023-03-30 | -23.32 | $49.58 | 54 |
| 2023-03-29 | -25.82 | $49.49 | 55 |
| 2023-03-28 | -42.05 | $49.33 | 168 |
| 2023-03-27 | -46.96 | $49.13 | 389 |
| 2023-03-24 | -58.12 | $48.67 | 22 |
| 2023-03-23 | -65.35 | $48.38 | 81 |
| 2023-03-22 | -87.05 | $47.49 | 233 |
| 2023-03-21 | -95.68 | $47.15 | 1406 |
| 2023-03-20 | -92.31 | $47.36 | 182 |
| 2023-03-17 | -94.57 | $47.27 | 20389 |
| 2023-03-16 | -87.62 | $47.55 | 917 |
| 2023-03-15 | -100.00 | $47.34 | 219 |
| 2023-03-14 | -62.13 | $48.85 | 27 |
| 2023-03-13 | -81.09 | $48.13 | 42980 |
| 2023-03-10 | -85.92 | $48.04 | 2725 |
| 2023-03-09 | -100.00 | $48.18 | 1984 |
| 2023-03-08 | -83.38 | $49.04 | 263 |
| 2023-03-07 | -92.21 | $48.80 | 809 |
| 2023-03-06 | -80.61 | $49.63 | 163 |
| 2023-03-03 | -75.94 | $49.91 | 1233 |
| 2023-03-02 | -76.55 | $49.92 | 466 |
| 2023-03-01 | -62.62 | $51.02 | 519 |
| 2023-02-28 | -87.08 | $49.35 | 359 |
| 2023-02-27 | -86.39 | $49.40 | 1208 |
| 2023-02-24 | -100.00 | $48.88 | 593 |
| 2023-02-23 | -95.55 | $49.78 | 737 |
| 2023-02-22 | -87.17 | $50.34 | 780 |
| 2023-02-21 | -75.07 | $51.16 | 175 |
| 2023-02-17 | -92.43 | $49.99 | 2297 |
| 2023-02-16 | -90.60 | $50.34 | 322 |
| 2023-02-15 | -100.00 | $49.73 | 29221 |
| 2023-02-14 | -95.64 | $50.30 | 385 |
| 2023-02-13 | -92.49 | $50.50 | 8732 |
| 2023-02-10 | -100.00 | $51.14 | 197 |
| 2023-02-09 | -94.16 | $52.02 | 514 |
| 2023-02-08 | -100.00 | $51.76 | 1654 |
| 2023-02-07 | -60.35 | $52.99 | 374 |
| 2023-02-06 | -54.76 | $53.06 | 4085 |
| 2023-02-03 | -28.99 | $53.59 | 352 |
| 2023-02-02 | -21.74 | $54.25 | 735 |
| 2023-02-01 | -15.84 | $54.75 | 2485 |
| 2023-01-31 | -10.15 | $55.28 | 19091 |
| 2023-01-30 | -32.44 | $53.20 | 3488 |
| 2023-01-27 | -16.33 | $54.70 | 4575 |
| 2023-01-26 | -8.27 | $55.45 | 3155 |
| 2023-01-25 | -5.39 | $55.61 | 7117 |
| 2023-01-24 | -1.81 | $55.94 | 49966 |
| 2023-01-23 | -11.54 | $55.05 | 244 |
| 2023-01-20 | -18.44 | $54.41 | 818 |
| 2023-01-19 | -19.65 | $54.30 | 527 |
| 2023-01-18 | -12.24 | $54.98 | 2519 |
| 2023-01-17 | -0.19 | $54.89 | 4291 |
| 2023-01-13 | -3.23 | $54.11 | 9035 |
| 2023-01-12 | -2.47 | $53.47 | 13838 |
| 2023-01-11 | -7.19 | $51.98 | 4373 |
| 2023-01-10 | -1.83 | $51.42 | 4189 |
| 2023-01-09 | -25.05 | $50.73 | 620 |
| 2023-01-06 | -77.71 | $48.25 | 21156 |
| 2023-01-05 | -95.74 | $47.17 | 1472 |
| 2023-01-04 | -92.96 | $47.33 | 1086 |
| 2023-01-03 | -100.00 | $48.26 | 676 |
| 2022-12-30 | -76.22 | $50.16 | 3443 |
| 2022-12-29 | -70.97 | $50.40 | 255 |
| 2022-12-28 | -82.11 | $49.89 | 11106 |
| 2022-12-27 | -54.31 | $51.15 | 2115 |
| 2022-12-23 | -82.88 | $49.86 | 45 |
| 2022-12-22 | -81.66 | $49.92 | 108 |
| 2022-12-21 | -76.59 | $50.14 | 3007 |
| 2022-12-20 | -86.19 | $49.71 | 780 |
| 2022-12-19 | -91.67 | $49.46 | 1303 |
| 2022-12-16 | -86.58 | $49.72 | 247 |
| 2022-12-15 | -80.45 | $49.72 | 2740 |
| 2022-12-14 | -52.69 | $51.06 | 295 |
| 2022-12-13 | -44.90 | $51.43 | 543 |
| 2022-12-12 | -65.59 | $50.44 | 1407 |
| 2022-12-09 | -39.18 | $51.70 | 9585 |
| 2022-12-08 | -24.89 | $52.37 | 11798 |
| 2022-12-07 | -24.96 | $52.33 | 18701 |
| 2022-12-06 | -22.46 | $52.46 | 107 |
| 2022-12-05 | -27.03 | $52.23 | 797 |
| 2022-12-02 | 0.00 | $53.59 | 1646 |
| 2022-12-01 | -16.82 | $51.90 | 18822 |
| 2022-11-30 | -1.20 | $52.09 | 29267 |
| 2022-11-29 | -37.49 | $49.95 | 37 |
| 2022-11-28 | -35.78 | $49.60 | 308 |
| 2022-11-25 | -37.03 | $49.53 | 414 |
| 2022-11-23 | -24.81 | $50.21 | 28830 |
| 2022-11-22 | -9.80 | $51.05 | 2096 |
| 2022-11-21 | -29.61 | $49.94 | 127 |
| 2022-11-18 | -14.23 | $50.74 | 189 |
| 2022-11-17 | -24.26 | $50.13 | 3170 |
| 2022-11-16 | -16.20 | $50.62 | 1093 |
| 2022-11-15 | -12.46 | $50.84 | 51277 |
| 2022-11-14 | -6.80 | $51.19 | 477 |
| 2022-11-11 | -9.55 | $51.02 | 27729 |
| 2022-11-10 | -23.78 | $48.93 | 999 |
| 2022-11-09 | -32.00 | $48.56 | 1218 |
| 2022-11-08 | -8.29 | $49.43 | 652 |
| 2022-11-07 | -17.50 | $49.04 | 511 |
| 2022-11-04 | -11.46 | $49.29 | 1822 |
| 2022-11-03 | -54.49 | $47.45 | 194 |
| 2022-11-02 | -61.88 | $47.19 | 113 |
| 2022-11-01 | -60.63 | $47.24 | 596 |
| 2022-10-31 | -71.16 | $46.78 | 989 |
| 2022-10-28 | -69.34 | $46.86 | 363 |
| 2022-10-27 | -35.42 | $48.13 | 654 |
| 2022-10-26 | -21.17 | $48.85 | 1846 |
| 2022-10-25 | -49.62 | $46.67 | 807 |
| 2022-10-24 | -62.59 | $45.82 | 588 |
| 2022-10-21 | -49.51 | $46.68 | 528 |
| 2022-10-20 | -52.67 | $46.47 | 780 |
| 2022-10-19 | -64.42 | $45.70 | 963 |
| 2022-10-18 | -65.72 | $45.62 | 8355 |
| 2022-10-17 | -47.33 | $46.82 | 3356 |
| 2022-10-14 | -27.71 | $48.11 | 2679 |
| 2022-10-13 | -11.68 | $49.16 | 3693 |
| 2022-10-12 | -10.99 | $49.20 | 5056 |
| 2022-10-11 | -44.27 | $47.02 | 1007 |
| 2022-10-10 | -42.06 | $47.17 | 821 |
| 2022-10-07 | -30.76 | $47.91 | 2002 |
| 2022-10-06 | -15.42 | $48.91 | 1825 |
| 2022-10-05 | 0.00 | $49.77 | 3066 |
| 2022-10-04 | -4.34 | $49.00 | 2615 |
| 2022-10-03 | -40.86 | $46.43 | 1648 |
| 2022-09-30 | -73.09 | $44.92 | 5344 |
| 2022-09-29 | -38.63 | $46.91 | 1807 |
| 2022-09-28 | -78.25 | $44.81 | 2837 |
| 2022-09-27 | -96.57 | $44.21 | 50666 |
| 2022-09-26 | -98.53 | $44.78 | 908 |
| 2022-09-23 | -96.19 | $45.57 | 31865 |
| 2022-09-22 | -91.95 | $46.80 | 1133 |
| 2022-09-21 | -100.00 | $46.30 | 2673 |
| 2022-09-20 | -92.39 | $47.29 | 2998 |
| 2022-09-19 | -91.86 | $47.32 | 1541 |
| 2022-09-16 | -82.04 | $47.87 | 102 |
| 2022-09-15 | -72.26 | $48.43 | 1889 |
| 2022-09-14 | -77.71 | $48.12 | 2322 |
| 2022-09-13 | -72.39 | $48.42 | 538 |
| 2022-09-12 | -78.67 | $48.07 | 8488 |
| 2022-09-09 | -79.82 | $48.00 | 32831 |
| 2022-09-08 | -84.63 | $47.79 | 827 |
| 2022-09-07 | -97.76 | $47.00 | 11605 |
| 2022-09-06 | -95.34 | $47.42 | 74263 |
| 2022-09-02 | -96.88 | $48.22 | 526 |
| 2022-09-01 | -100.00 | $48.31 | 366 |
| 2022-08-31 | -84.20 | $49.79 | 960 |
| 2022-08-30 | -94.89 | $50.02 | 1406 |
| 2022-08-29 | -32.40 | $51.90 | 9581 |
| 2022-08-26 | -21.76 | $52.23 | 2478 |
| 2022-08-25 | -52.66 | $51.30 | 607 |
| 2022-08-24 | -64.12 | $50.95 | 716 |
| 2022-08-23 | -55.81 | $51.20 | 589 |
| 2022-08-22 | -83.23 | $50.37 | 1762 |
| 2022-08-19 | -89.87 | $50.18 | 1364 |
| 2022-08-18 | -79.33 | $50.52 | 2619 |
| 2022-08-17 | -72.25 | $50.74 | 1060 |
| 2022-08-16 | -89.42 | $50.20 | 870 |
| 2022-08-15 | -39.93 | $50.51 | 1109 |
| 2022-08-12 | -28.26 | $51.23 | 1246 |
| 2022-08-11 | -4.91 | $52.69 | 994 |
| 2022-08-10 | -11.76 | $52.26 | 553 |
| 2022-08-09 | -17.23 | $51.92 | 545 |
| 2022-08-08 | -28.10 | $51.25 | 959 |
| 2022-08-05 | -37.52 | $50.66 | 7850 |
| 2022-08-04 | -44.85 | $50.34 | 2043 |
| 2022-08-03 | -51.77 | $49.89 | 812 |
| 2022-08-02 | -41.55 | $50.55 | 2922 |
| 2022-08-01 | -29.38 | $51.34 | 455 |
| 2022-07-29 | -19.38 | $51.98 | 1130 |
| 2022-07-28 | -29.69 | $51.32 | 822 |
| 2022-07-27 | -51.62 | $49.90 | 382 |
| 2022-07-26 | -55.28 | $49.96 | 51 |
| 2022-07-25 | -48.25 | $50.46 | 4065 |
| 2022-07-22 | -28.53 | $51.86 | 4842 |
| 2022-07-21 | -43.29 | $50.81 | 3008 |
| 2022-07-20 | -35.55 | $51.36 | 378 |
| 2022-07-19 | -63.71 | $49.61 | 2783 |
| 2022-07-18 | -58.36 | $50.79 | 6238 |
| 2022-07-15 | -84.14 | $49.13 | 2273 |
| 2022-07-14 | -86.95 | $49.07 | 5367 |
| 2022-07-13 | -92.24 | $48.95 | 324 |
| 2022-07-12 | -89.04 | $49.17 | 3385 |
| 2022-07-11 | -87.02 | $49.48 | 4528 |
| 2022-07-08 | -68.83 | $51.00 | 1283 |
| 2022-07-07 | -69.24 | $51.68 | 15849 |
| 2022-07-06 | -86.21 | $49.87 | 5986 |
| 2022-07-05 | -95.98 | $49.43 | 3648 |
| 2022-07-01 | -72.33 | $52.45 | 2043 |
| 2022-06-30 | -78.78 | $52.06 | 1178 |
| 2022-06-29 | -69.05 | $53.01 | 6581 |
| 2022-06-28 | -79.53 | $52.00 | 4441 |
| 2022-06-27 | -89.64 | $51.11 | 11780 |
| 2022-06-24 | -93.66 | $50.68 | 11545 |
| 2022-06-23 | -85.89 | $51.51 | 430 |
| 2022-06-22 | -73.90 | $53.26 | 7569 |
| 2022-06-21 | -70.16 | $54.57 | 4777 |
| 2022-06-17 | -74.97 | $53.99 | 3913 |
| 2022-06-16 | -80.26 | $53.80 | 4142 |
| 2022-06-15 | -70.79 | $55.54 | 2951 |
| 2022-06-14 | -97.73 | $52.69 | 7110 |
| 2022-06-13 | -91.03 | $54.81 | 1618 |
| 2022-06-10 | -75.36 | $56.76 | 3240 |
| 2022-06-09 | -100.00 | $55.33 | 128 |
| 2022-06-08 | -62.17 | $59.05 | 482 |
| 2022-06-07 | -71.84 | $58.43 | 1444 |
| 2022-06-06 | -78.95 | $57.80 | 2613 |
| 2022-06-03 | -64.18 | $58.78 | 590 |
| 2022-06-02 | -60.26 | $59.03 | 3690 |
| 2022-06-01 | -87.78 | $57.21 | 6630 |
| 2022-05-31 | -73.83 | $58.60 | 610 |
| 2022-05-27 | -48.69 | $60.71 | 272 |
| 2022-05-26 | -53.28 | $60.42 | 357 |
| 2022-05-25 | -51.74 | $60.55 | 1306 |
| 2022-05-24 | -40.12 | $61.66 | 1608 |
| 2022-05-23 | -30.65 | $62.49 | 1825 |
| 2022-05-20 | -48.44 | $61.20 | 6358 |
| 2022-05-19 | -58.37 | $61.32 | 3549 |
| 2022-05-18 | -76.27 | $59.48 | 1667 |
| 2022-05-17 | -65.64 | $60.86 | 1106 |
| 2022-05-16 | -75.11 | $59.63 | 4270 |
| 2022-05-13 | -73.62 | $59.98 | 1104 |
| 2022-05-12 | -82.64 | $58.75 | 1930 |
| 2022-05-11 | -87.81 | $58.05 | 2118 |
| 2022-05-10 | -84.29 | $58.53 | 6372 |
| 2022-05-09 | -85.75 | $58.33 | 28627 |
| 2022-05-06 | -92.57 | $59.38 | 4241 |
| 2022-05-05 | -94.17 | $61.45 | 1669 |
| 2022-05-04 | -85.72 | $62.63 | 1316 |
| 2022-05-03 | -96.95 | $61.48 | 9844 |
| 2022-05-02 | -94.89 | $61.82 | 9094 |
| 2022-04-29 | -91.34 | $63.19 | 1430 |
| 2022-04-28 | -94.85 | $64.02 | 2525 |
| 2022-04-27 | -88.32 | $65.19 | 621 |
| 2022-04-26 | -97.33 | $64.19 | 3895 |
| 2022-04-25 | -96.13 | $64.70 | 22270 |
| 2022-04-22 | -93.05 | $67.87 | 4257 |
| 2022-04-21 | -83.47 | $69.01 | 1859 |
| 2022-04-20 | -91.83 | $68.10 | 1248 |
| 2022-04-19 | -90.73 | $68.22 | 53566 |
| 2022-04-18 | -74.75 | $69.96 | 2666 |
| 2022-04-14 | -78.79 | $69.52 | 7330 |
| 2022-04-13 | -91.69 | $68.12 | 5575 |
| 2022-04-12 | -89.21 | $68.38 | 3541 |
| 2022-04-11 | -91.20 | $67.95 | 6828 |
| 2022-04-08 | -65.55 | $70.80 | 4212 |
| 2022-04-07 | -63.07 | $71.08 | 8833 |
| 2022-04-06 | -56.77 | $71.78 | 2440 |
| 2022-04-05 | -50.22 | $72.51 | 6894 |
| 2022-04-04 | -61.19 | $71.29 | 5048 |
| 2022-04-01 | -62.71 | $72.32 | 2727 |
| 2022-03-31 | -68.06 | $72.46 | 6287 |
| 2022-03-30 | -57.15 | $74.34 | 6774 |
| 2022-03-29 | -68.50 | $72.39 | 16226 |
| 2022-03-28 | -50.15 | $75.54 | 3337 |
| 2022-03-25 | -47.41 | $76.01 | 4637 |
| 2022-03-24 | -53.17 | $75.02 | 8738 |
| 2022-03-23 | -41.48 | $77.03 | 38510 |
| 2022-03-22 | -60.27 | $73.80 | 22214 |
| 2022-03-21 | -59.42 | $73.95 | 9599 |
| 2022-03-18 | -70.47 | $72.05 | 9698 |
| 2022-03-17 | -73.12 | $71.59 | 5445 |
| 2022-03-16 | -89.94 | $68.70 | 9616 |
| 2022-03-15 | -88.66 | $68.92 | 16625 |
| 2022-03-14 | -85.73 | $69.48 | 19125 |
| 2022-03-11 | -60.32 | $73.10 | 6863 |
| 2022-03-10 | -69.27 | $71.46 | 17050 |
| 2022-03-09 | -81.37 | $69.24 | 119454 |
| 2022-03-08 | -43.02 | $76.27 | 73433 |
| 2022-03-07 | -23.84 | $79.55 | 55204 |
| 2022-03-04 | -11.74 | $81.77 | 44310 |
| 2022-03-03 | 0.00 | $80.25 | 40614 |
| 2022-03-02 | -10.22 | $75.48 | 22171 |
| 2022-03-01 | -5.98 | $73.40 | 33710 |
| 2022-02-28 | -4.90 | $71.99 | 13464 |
| 2022-02-25 | -14.59 | $70.96 | 28653 |
| 2022-02-24 | -8.20 | $71.63 | 55662 |
| 2022-02-23 | -17.30 | $69.30 | 67208 |
| 2022-02-22 | -11.97 | $69.77 | 17292 |
| 2022-02-18 | -2.65 | $69.04 | 25810 |
| 2022-02-17 | -4.46 | $68.85 | 2047 |
| 2022-02-16 | -6.42 | $68.71 | 3926 |
| 2022-02-15 | -23.29 | $67.50 | 13108 |
| 2022-02-14 | -10.43 | $68.42 | 11880 |
| 2022-02-11 | -25.79 | $67.27 | 13599 |
| 2022-02-10 | -15.90 | $68.00 | 4738 |
| 2022-02-09 | -2.22 | $69.00 | 10647 |
| 2022-02-08 | -15.55 | $67.23 | 13619 |
| 2022-02-07 | -6.05 | $65.71 | 52336 |
| 2022-02-04 | -25.03 | $64.62 | 557 |
| 2022-02-03 | -44.62 | $63.66 | 829 |
| 2022-02-02 | -59.01 | $62.93 | 3227 |
| 2022-02-01 | -32.57 | $63.57 | 1130 |
| 2022-01-31 | -32.32 | $63.45 | 4353 |
| 2022-01-28 | -23.71 | $64.08 | 1194 |
| 2022-01-27 | -9.38 | $65.14 | 5498 |
| 2022-01-26 | -13.42 | $64.85 | 1567 |
| 2022-01-25 | -12.82 | $64.89 | 3433 |
| 2022-01-24 | -28.95 | $63.69 | 2964 |
| 2022-01-21 | -33.15 | $63.38 | 8340 |
| 2022-01-20 | -4.53 | $65.50 | 6906 |
| 2022-01-19 | -2.17 | $64.01 | 3224 |
| 2022-01-18 | -5.23 | $63.45 | 2258 |
| 2022-01-14 | -6.09 | $62.56 | 1275 |
| 2022-01-13 | -12.23 | $61.90 | 93 |
| 2022-01-12 | -12.22 | $61.79 | 2796 |
| 2022-01-11 | -6.09 | $62.29 | 6588 |
| 2022-01-10 | -0.02 | $62.13 | 3528 |
| 2022-01-07 | -1.10 | $61.20 | 441 |
| 2022-01-06 | 0.00 | $61.28 | 550 |
| 2022-01-05 | -0.67 | $61.19 | 10007 |
| 2022-01-04 | -21.53 | $59.37 | 25572 |
| 2022-01-03 | -28.52 | $58.86 | 782 |
| 2021-12-31 | -27.11 | $58.95 | 938 |
| 2021-12-30 | -31.90 | $58.63 | 33422 |
| 2021-12-29 | -31.53 | $58.65 | 911 |
| 2021-12-28 | -17.52 | $59.61 | 1077 |
| 2021-12-27 | -14.01 | $59.85 | 6774 |
| 2021-12-23 | -8.76 | $60.21 | 3622 |
| 2021-12-22 | -12.78 | $59.25 | 5101 |
| 2021-12-21 | -0.72 | $58.01 | 9658 |
| 2021-12-20 | -45.26 | $55.85 | 58230 |
| 2021-12-17 | 0.00 | $57.40 | 1371 |
| 2021-12-16 | -41.04 | $55.94 | 1755 |
| 2021-12-15 | -83.80 | $54.50 | 1074 |
| 2021-12-14 | -68.41 | $54.82 | 650 |
| 2021-12-13 | -44.64 | $55.69 | 248 |
| 2021-12-10 | -69.19 | $54.79 | 701 |
| 2021-12-09 | -63.46 | $55.00 | 912 |
| 2021-12-08 | -60.85 | $55.10 | 1201 |
| 2021-12-07 | -63.72 | $54.99 | 2494 |
| 2021-12-06 | -81.59 | $54.34 | 1253 |
| 2021-12-03 | -51.47 | $54.95 | 1505 |
| 2021-12-02 | -55.46 | $54.77 | 1543 |
| 2021-12-01 | -42.47 | $55.37 | 2049 |
| 2021-11-30 | -45.25 | $55.26 | 5097 |
| 2021-11-29 | -42.24 | $55.60 | 841 |
| 2021-11-26 | -62.55 | $54.64 | 1349 |
| 2021-11-24 | -21.72 | $57.15 | 1677 |
| 2021-11-23 | -32.71 | $56.53 | 1138 |
| 2021-11-22 | -47.32 | $56.67 | 1687 |
| 2021-11-19 | -52.96 | $56.86 | 594 |
| 2021-11-18 | -71.10 | $55.26 | 636 |
| 2021-11-17 | -80.61 | $54.76 | 926 |
| 2021-11-16 | -89.10 | $54.10 | 1500 |
| 2021-11-15 | -80.84 | $55.46 | 1322 |
| 2021-11-12 | -73.93 | $56.65 | 1139 |
| 2021-11-11 | -78.74 | $55.93 | 5788 |
| 2021-11-10 | -92.89 | $53.80 | 1080 |
| 2021-11-09 | -91.66 | $53.98 | 641 |
| 2021-11-08 | -87.89 | $54.55 | 598 |
| 2021-11-05 | -93.18 | $53.76 | 3778 |
| 2021-11-04 | -98.49 | $53.77 | 3434 |
| 2021-11-03 | -94.58 | $56.27 | 942 |
| 2021-11-02 | -94.03 | $56.34 | 16060 |
| 2021-11-01 | -85.80 | $57.34 | 2247 |
| 2021-10-29 | -85.14 | $57.49 | 3014 |
| 2021-10-28 | -81.82 | $57.90 | 6181 |
| 2021-10-27 | -100.00 | $55.70 | 11177 |
| 2021-10-26 | -100.00 | $59.25 | 4490 |
| 2021-10-25 | -81.56 | $61.30 | 26028 |
| 2021-10-22 | -89.50 | $60.67 | 5964 |
| 2021-10-21 | -80.63 | $61.37 | 7758 |
| 2021-10-20 | -31.81 | $65.25 | 2116 |
| 2021-10-19 | -31.20 | $65.30 | 3864 |
| 2021-10-18 | -12.81 | $66.72 | 3858 |
| 2021-10-15 | -6.87 | $66.67 | 3091 |
| 2021-10-14 | -1.28 | $65.92 | 1549 |
| 2021-10-13 | -21.70 | $64.12 | 1103 |
| 2021-10-12 | -8.13 | $64.92 | 4589 |
| 2021-10-11 | -8.47 | $64.03 | 5087 |
| 2021-10-08 | 0.00 | $62.65 | 2158 |
| 2021-10-07 | -19.23 | $61.81 | 2879 |
| 2021-10-06 | -42.91 | $60.98 | 3242 |
| 2021-10-05 | -26.89 | $61.44 | 1378 |
| 2021-10-04 | -22.10 | $61.49 | 9699 |
| 2021-10-01 | -41.54 | $60.33 | 1648 |
| 2021-09-30 | -43.02 | $60.00 | 1638 |
| 2021-09-29 | -21.00 | $61.10 | 2214 |
| 2021-09-28 | -12.75 | $61.64 | 1325 |
| 2021-09-27 | -22.42 | $61.00 | 6356 |
| 2021-09-24 | -14.07 | $61.55 | 918 |
| 2021-09-23 | 0.00 | $62.48 | 1233 |
| 2021-09-22 | -6.97 | $61.89 | 5754 |
| 2021-09-21 | -27.12 | $60.18 | 571 |
| 2021-09-20 | -25.26 | $60.28 | 3092 |
| 2021-09-17 | -20.27 | $60.49 | 1076 |
| 2021-09-16 | -13.73 | $60.77 | 646 |
| 2021-09-15 | -12.45 | $60.87 | 17385 |
| 2021-09-14 | -32.73 | $59.17 | 3337 |
| 2021-09-13 | -8.92 | $61.17 | 7840 |
| 2021-09-10 | -8.68 | $61.19 | 5562 |
| 2021-09-09 | -5.97 | $59.67 | 4461 |
| 2021-09-08 | -6.06 | $58.73 | 4011 |
| 2021-09-07 | -6.57 | $58.50 | 5632 |
| 2021-09-03 | -5.09 | $57.30 | 80 |
| 2021-09-02 | -19.62 | $56.72 | 4248 |
| 2021-09-01 | -21.76 | $56.64 | 1255 |
| 2021-08-31 | -11.95 | $57.03 | 1933 |
| 2021-08-30 | -36.23 | $56.06 | 979 |
| 2021-08-27 | 0.00 | $55.90 | 292 |
| 2021-08-26 | -32.24 | $55.08 | 11 |
| 2021-08-25 | -22.66 | $55.30 | 310 |
| 2021-08-24 | -40.91 | $54.78 | 161 |
| 2021-08-23 | -35.37 | $54.63 | 41 |
| 2021-08-20 | -60.47 | $53.78 | 69 |
| 2021-08-19 | -68.10 | $53.53 | 666 |
| 2021-08-18 | -49.12 | $53.96 | 308 |
| 2021-08-17 | -35.06 | $54.27 | 280 |
| 2021-08-16 | -23.02 | $54.81 | 587 |
| 2021-08-13 | -20.99 | $54.84 | 826 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.63
2025-06-11
Close Price
$45.88
Vol: 177Average Directional Index - Detailed Analysis
Minimum
7.40
Average
21.55
Maximum
58.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 11.63 | $45.88 | 177 |
| 2023-06-07 | 11.54 | $45.88 | 177 |
| 2023-06-06 | 11.44 | $45.68 | 144 |
| 2023-06-05 | 11.17 | $46.34 | 403 |
| 2023-06-02 | 11.21 | $47.14 | 32 |
| 2023-06-01 | 11.69 | $47.56 | 1353 |
| 2023-05-31 | 12.20 | $46.90 | 1080 |
| 2023-05-30 | 12.34 | $46.32 | 249 |
| 2023-05-26 | 12.10 | $46.69 | 75 |
| 2023-05-25 | 12.07 | $46.15 | 144 |
| 2023-05-24 | 11.66 | $45.87 | 318 |
| 2023-05-23 | 11.03 | $46.11 | 296 |
| 2023-05-22 | 10.48 | $47.04 | 454 |
| 2023-05-19 | 10.35 | $47.40 | 912 |
| 2023-05-18 | 10.21 | $47.51 | 5 |
| 2023-05-17 | 10.33 | $47.68 | 305 |
| 2023-05-16 | 10.50 | $46.93 | 83 |
| 2023-05-15 | 10.21 | $47.01 | 74 |
| 2023-05-12 | 9.95 | $46.50 | 166 |
| 2023-05-11 | 9.34 | $45.87 | 542 |
| 2023-05-10 | 8.51 | $47.10 | 107 |
| 2023-05-09 | 8.18 | $47.96 | 122 |
| 2023-05-08 | 8.28 | $48.23 | 1113 |
| 2023-05-05 | 8.41 | $48.21 | 77 |
| 2023-05-04 | 8.66 | $47.68 | 244 |
| 2023-05-03 | 8.61 | $48.23 | 871 |
| 2023-05-02 | 8.84 | $48.96 | 197 |
| 2023-05-01 | 9.11 | $49.11 | 482 |
| 2023-04-28 | 9.31 | $48.83 | 158 |
| 2023-04-27 | 9.71 | $48.21 | 325 |
| 2023-04-26 | 9.76 | $48.17 | 99 |
| 2023-04-25 | 9.88 | $48.47 | 94 |
| 2023-04-24 | 10.15 | $49.30 | 266 |
| 2023-04-21 | 10.64 | $49.82 | 155 |
| 2023-04-20 | 10.69 | $50.29 | 400 |
| 2023-04-19 | 10.43 | $50.85 | 437 |
| 2023-04-18 | 9.94 | $50.44 | 773 |
| 2023-04-17 | 9.62 | $49.19 | 832 |
| 2023-04-14 | 9.93 | $49.52 | 543 |
| 2023-04-13 | 10.17 | $49.02 | 552 |
| 2023-04-12 | 10.63 | $48.06 | 371 |
| 2023-04-11 | 10.74 | $47.95 | 346 |
| 2023-04-10 | 10.64 | $48.31 | 33 |
| 2023-04-06 | 10.84 | $48.55 | 333 |
| 2023-04-05 | 11.06 | $48.54 | 162 |
| 2023-04-04 | 11.44 | $49.21 | 240 |
| 2023-04-03 | 11.86 | $49.62 | 706 |
| 2023-03-31 | 12.04 | $50.06 | 1429 |
| 2023-03-30 | 12.38 | $49.58 | 54 |
| 2023-03-29 | 13.01 | $49.49 | 55 |
| 2023-03-28 | 13.67 | $49.33 | 168 |
| 2023-03-27 | 14.28 | $49.13 | 389 |
| 2023-03-24 | 14.81 | $48.67 | 22 |
| 2023-03-23 | 15.13 | $48.38 | 81 |
| 2023-03-22 | 15.30 | $47.49 | 233 |
| 2023-03-21 | 15.11 | $47.15 | 1406 |
| 2023-03-20 | 14.79 | $47.36 | 182 |
| 2023-03-17 | 14.61 | $47.27 | 20389 |
| 2023-03-16 | 14.36 | $47.55 | 917 |
| 2023-03-15 | 14.11 | $47.34 | 219 |
| 2023-03-14 | 13.94 | $48.85 | 27 |
| 2023-03-13 | 14.34 | $48.13 | 42980 |
| 2023-03-10 | 14.60 | $48.04 | 2725 |
| 2023-03-09 | 14.72 | $48.18 | 1984 |
| 2023-03-08 | 15.16 | $49.04 | 263 |
| 2023-03-07 | 15.30 | $48.80 | 809 |
| 2023-03-06 | 15.45 | $49.63 | 163 |
| 2023-03-03 | 15.99 | $49.91 | 1233 |
| 2023-03-02 | 16.67 | $49.92 | 466 |
| 2023-03-01 | 17.23 | $51.02 | 519 |
| 2023-02-28 | 17.93 | $49.35 | 359 |
| 2023-02-27 | 17.89 | $49.40 | 1208 |
| 2023-02-24 | 17.85 | $48.88 | 593 |
| 2023-02-23 | 17.56 | $49.78 | 737 |
| 2023-02-22 | 17.54 | $50.34 | 780 |
| 2023-02-21 | 17.71 | $51.16 | 175 |
| 2023-02-17 | 18.18 | $49.99 | 2297 |
| 2023-02-16 | 18.12 | $50.34 | 322 |
| 2023-02-15 | 18.37 | $49.73 | 29221 |
| 2023-02-14 | 18.36 | $50.30 | 385 |
| 2023-02-13 | 18.56 | $50.50 | 8732 |
| 2023-02-10 | 18.76 | $51.14 | 197 |
| 2023-02-09 | 19.39 | $52.02 | 514 |
| 2023-02-08 | 20.39 | $51.76 | 1654 |
| 2023-02-07 | 21.44 | $52.99 | 374 |
| 2023-02-06 | 22.15 | $53.06 | 4085 |
| 2023-02-03 | 22.89 | $53.59 | 352 |
| 2023-02-02 | 23.10 | $54.25 | 735 |
| 2023-02-01 | 22.98 | $54.75 | 2485 |
| 2023-01-31 | 22.79 | $55.28 | 19091 |
| 2023-01-30 | 22.60 | $53.20 | 3488 |
| 2023-01-27 | 22.60 | $54.70 | 4575 |
| 2023-01-26 | 21.77 | $55.45 | 3155 |
| 2023-01-25 | 20.54 | $55.61 | 7117 |
| 2023-01-24 | 19.37 | $55.94 | 49966 |
| 2023-01-23 | 18.14 | $55.05 | 244 |
| 2023-01-20 | 17.05 | $54.41 | 818 |
| 2023-01-19 | 15.98 | $54.30 | 527 |
| 2023-01-18 | 14.95 | $54.98 | 2519 |
| 2023-01-17 | 13.77 | $54.89 | 4291 |
| 2023-01-13 | 12.81 | $54.11 | 9035 |
| 2023-01-12 | 11.94 | $53.47 | 13838 |
| 2023-01-11 | 11.22 | $51.98 | 4373 |
| 2023-01-10 | 10.81 | $51.42 | 4189 |
| 2023-01-09 | 10.66 | $50.73 | 620 |
| 2023-01-06 | 10.70 | $48.25 | 21156 |
| 2023-01-05 | 10.71 | $47.17 | 1472 |
| 2023-01-04 | 10.25 | $47.33 | 1086 |
| 2023-01-03 | 9.75 | $48.26 | 676 |
| 2022-12-30 | 9.74 | $50.16 | 3443 |
| 2022-12-29 | 10.09 | $50.40 | 255 |
| 2022-12-28 | 10.13 | $49.89 | 11106 |
| 2022-12-27 | 10.30 | $51.15 | 2115 |
| 2022-12-23 | 10.49 | $49.86 | 45 |
| 2022-12-22 | 10.76 | $49.92 | 108 |
| 2022-12-21 | 11.07 | $50.14 | 3007 |
| 2022-12-20 | 11.50 | $49.71 | 780 |
| 2022-12-19 | 11.78 | $49.46 | 1303 |
| 2022-12-16 | 11.93 | $49.72 | 247 |
| 2022-12-15 | 12.23 | $49.72 | 2740 |
| 2022-12-14 | 12.65 | $51.06 | 295 |
| 2022-12-13 | 12.96 | $51.43 | 543 |
| 2022-12-12 | 13.20 | $50.44 | 1407 |
| 2022-12-09 | 13.45 | $51.70 | 9585 |
| 2022-12-08 | 13.24 | $52.37 | 11798 |
| 2022-12-07 | 12.57 | $52.33 | 18701 |
| 2022-12-06 | 11.97 | $52.46 | 107 |
| 2022-12-05 | 11.38 | $52.23 | 797 |
| 2022-12-02 | 10.76 | $53.59 | 1646 |
| 2022-12-01 | 10.10 | $51.90 | 18822 |
| 2022-11-30 | 9.63 | $52.09 | 29267 |
| 2022-11-29 | 9.33 | $49.95 | 37 |
| 2022-11-28 | 9.77 | $49.60 | 308 |
| 2022-11-25 | 10.23 | $49.53 | 414 |
| 2022-11-23 | 10.66 | $50.21 | 28830 |
| 2022-11-22 | 10.92 | $51.05 | 2096 |
| 2022-11-21 | 11.04 | $49.94 | 127 |
| 2022-11-18 | 11.33 | $50.74 | 189 |
| 2022-11-17 | 11.33 | $50.13 | 3170 |
| 2022-11-16 | 11.50 | $50.62 | 1093 |
| 2022-11-15 | 10.95 | $50.84 | 51277 |
| 2022-11-14 | 10.37 | $51.19 | 477 |
| 2022-11-11 | 9.59 | $51.02 | 27729 |
| 2022-11-10 | 8.77 | $48.93 | 999 |
| 2022-11-09 | 8.64 | $48.56 | 1218 |
| 2022-11-08 | 8.50 | $49.43 | 652 |
| 2022-11-07 | 8.07 | $49.04 | 511 |
| 2022-11-04 | 7.75 | $49.29 | 1822 |
| 2022-11-03 | 7.40 | $47.45 | 194 |
| 2022-11-02 | 7.62 | $47.19 | 113 |
| 2022-11-01 | 7.94 | $47.24 | 596 |
| 2022-10-31 | 8.26 | $46.78 | 989 |
| 2022-10-28 | 8.61 | $46.86 | 363 |
| 2022-10-27 | 8.98 | $48.13 | 654 |
| 2022-10-26 | 8.87 | $48.85 | 1846 |
| 2022-10-25 | 8.74 | $46.67 | 807 |
| 2022-10-24 | 9.10 | $45.82 | 588 |
| 2022-10-21 | 9.18 | $46.68 | 528 |
| 2022-10-20 | 9.60 | $46.47 | 780 |
| 2022-10-19 | 10.04 | $45.70 | 963 |
| 2022-10-18 | 9.99 | $45.62 | 8355 |
| 2022-10-17 | 9.97 | $46.82 | 3356 |
| 2022-10-14 | 10.32 | $48.11 | 2679 |
| 2022-10-13 | 10.62 | $49.16 | 3693 |
| 2022-10-12 | 10.74 | $49.20 | 5056 |
| 2022-10-11 | 10.90 | $47.02 | 1007 |
| 2022-10-10 | 10.96 | $47.17 | 821 |
| 2022-10-07 | 11.23 | $47.91 | 2002 |
| 2022-10-06 | 11.81 | $48.91 | 1825 |
| 2022-10-05 | 12.16 | $49.77 | 3066 |
| 2022-10-04 | 12.59 | $49.00 | 2615 |
| 2022-10-03 | 12.80 | $46.43 | 1648 |
| 2022-09-30 | 12.98 | $44.92 | 5344 |
| 2022-09-29 | 13.17 | $46.91 | 1807 |
| 2022-09-28 | 13.05 | $44.81 | 2837 |
| 2022-09-27 | 12.02 | $44.21 | 50666 |
| 2022-09-26 | 11.12 | $44.78 | 908 |
| 2022-09-23 | 10.37 | $45.57 | 31865 |
| 2022-09-22 | 9.79 | $46.80 | 1133 |
| 2022-09-21 | 9.55 | $46.30 | 2673 |
| 2022-09-20 | 9.15 | $47.29 | 2998 |
| 2022-09-19 | 8.98 | $47.32 | 1541 |
| 2022-09-16 | 8.68 | $47.87 | 102 |
| 2022-09-15 | 8.63 | $48.43 | 1889 |
| 2022-09-14 | 8.71 | $48.12 | 2322 |
| 2022-09-13 | 8.66 | $48.42 | 538 |
| 2022-09-12 | 8.89 | $48.07 | 8488 |
| 2022-09-09 | 8.98 | $48.00 | 32831 |
| 2022-09-08 | 9.19 | $47.79 | 827 |
| 2022-09-07 | 9.21 | $47.00 | 11605 |
| 2022-09-06 | 8.93 | $47.42 | 74263 |
| 2022-09-02 | 8.73 | $48.22 | 526 |
| 2022-09-01 | 8.81 | $48.31 | 366 |
| 2022-08-31 | 8.57 | $49.79 | 960 |
| 2022-08-30 | 8.61 | $50.02 | 1406 |
| 2022-08-29 | 8.89 | $51.90 | 9581 |
| 2022-08-26 | 8.91 | $52.23 | 2478 |
| 2022-08-25 | 8.66 | $51.30 | 607 |
| 2022-08-24 | 8.82 | $50.95 | 716 |
| 2022-08-23 | 9.03 | $51.20 | 589 |
| 2022-08-22 | 9.11 | $50.37 | 1762 |
| 2022-08-19 | 9.50 | $50.18 | 1364 |
| 2022-08-18 | 9.79 | $50.52 | 2619 |
| 2022-08-17 | 10.08 | $50.74 | 1060 |
| 2022-08-16 | 10.51 | $50.20 | 870 |
| 2022-08-15 | 10.97 | $50.51 | 1109 |
| 2022-08-12 | 11.33 | $51.23 | 1246 |
| 2022-08-11 | 11.90 | $52.69 | 994 |
| 2022-08-10 | 11.95 | $52.26 | 553 |
| 2022-08-09 | 12.08 | $51.92 | 545 |
| 2022-08-08 | 12.44 | $51.25 | 959 |
| 2022-08-05 | 12.98 | $50.66 | 7850 |
| 2022-08-04 | 13.64 | $50.34 | 2043 |
| 2022-08-03 | 14.19 | $49.89 | 812 |
| 2022-08-02 | 14.77 | $50.55 | 2922 |
| 2022-08-01 | 15.53 | $51.34 | 455 |
| 2022-07-29 | 16.17 | $51.98 | 1130 |
| 2022-07-28 | 16.84 | $51.32 | 822 |
| 2022-07-27 | 17.71 | $49.90 | 382 |
| 2022-07-26 | 18.22 | $49.96 | 51 |
| 2022-07-25 | 18.72 | $50.46 | 4065 |
| 2022-07-22 | 19.34 | $51.86 | 4842 |
| 2022-07-21 | 20.27 | $50.81 | 3008 |
| 2022-07-20 | 21.19 | $51.36 | 378 |
| 2022-07-19 | 21.78 | $49.61 | 2783 |
| 2022-07-18 | 22.26 | $50.79 | 6238 |
| 2022-07-15 | 23.31 | $49.13 | 2273 |
| 2022-07-14 | 23.88 | $49.07 | 5367 |
| 2022-07-13 | 24.49 | $48.95 | 324 |
| 2022-07-12 | 24.69 | $49.17 | 3385 |
| 2022-07-11 | 24.94 | $49.48 | 4528 |
| 2022-07-08 | 25.25 | $51.00 | 1283 |
| 2022-07-07 | 25.89 | $51.68 | 15849 |
| 2022-07-06 | 26.53 | $49.87 | 5986 |
| 2022-07-05 | 26.17 | $49.43 | 3648 |
| 2022-07-01 | 25.90 | $52.45 | 2043 |
| 2022-06-30 | 25.80 | $52.06 | 1178 |
| 2022-06-29 | 25.55 | $53.01 | 6581 |
| 2022-06-28 | 25.43 | $52.00 | 4441 |
| 2022-06-27 | 25.45 | $51.11 | 11780 |
| 2022-06-24 | 25.18 | $50.68 | 11545 |
| 2022-06-23 | 24.58 | $51.51 | 430 |
| 2022-06-22 | 24.08 | $53.26 | 7569 |
| 2022-06-21 | 23.56 | $54.57 | 4777 |
| 2022-06-17 | 23.36 | $53.99 | 3913 |
| 2022-06-16 | 22.96 | $53.80 | 4142 |
| 2022-06-15 | 22.64 | $55.54 | 2951 |
| 2022-06-14 | 22.46 | $52.69 | 7110 |
| 2022-06-13 | 22.03 | $54.81 | 1618 |
| 2022-06-10 | 21.86 | $56.76 | 3240 |
| 2022-06-09 | 21.80 | $55.33 | 128 |
| 2022-06-08 | 21.29 | $59.05 | 482 |
| 2022-06-07 | 21.50 | $58.43 | 1444 |
| 2022-06-06 | 21.49 | $57.80 | 2613 |
| 2022-06-03 | 21.34 | $58.78 | 590 |
| 2022-06-02 | 21.25 | $59.03 | 3690 |
| 2022-06-01 | 21.27 | $57.21 | 6630 |
| 2022-05-31 | 20.70 | $58.60 | 610 |
| 2022-05-27 | 20.36 | $60.71 | 272 |
| 2022-05-26 | 20.49 | $60.42 | 357 |
| 2022-05-25 | 20.52 | $60.55 | 1306 |
| 2022-05-24 | 20.55 | $61.66 | 1608 |
| 2022-05-23 | 20.59 | $62.49 | 1825 |
| 2022-05-20 | 21.21 | $61.20 | 6358 |
| 2022-05-19 | 21.79 | $61.32 | 3549 |
| 2022-05-18 | 22.01 | $59.48 | 1667 |
| 2022-05-17 | 22.41 | $60.86 | 1106 |
| 2022-05-16 | 22.47 | $59.63 | 4270 |
| 2022-05-13 | 22.54 | $59.98 | 1104 |
| 2022-05-12 | 22.30 | $58.75 | 1930 |
| 2022-05-11 | 21.65 | $58.05 | 2118 |
| 2022-05-10 | 21.04 | $58.53 | 6372 |
| 2022-05-09 | 20.40 | $58.33 | 28627 |
| 2022-05-06 | 19.59 | $59.38 | 4241 |
| 2022-05-05 | 19.04 | $61.45 | 1669 |
| 2022-05-04 | 18.93 | $62.63 | 1316 |
| 2022-05-03 | 18.82 | $61.48 | 9844 |
| 2022-05-02 | 18.74 | $61.82 | 9094 |
| 2022-04-29 | 18.04 | $63.19 | 1430 |
| 2022-04-28 | 17.47 | $64.02 | 2525 |
| 2022-04-27 | 17.08 | $65.19 | 621 |
| 2022-04-26 | 16.82 | $64.19 | 3895 |
| 2022-04-25 | 16.35 | $64.70 | 22270 |
| 2022-04-22 | 15.92 | $67.87 | 4257 |
| 2022-04-21 | 16.04 | $69.01 | 1859 |
| 2022-04-20 | 16.34 | $68.10 | 1248 |
| 2022-04-19 | 16.36 | $68.22 | 53566 |
| 2022-04-18 | 16.42 | $69.96 | 2666 |
| 2022-04-14 | 16.86 | $69.52 | 7330 |
| 2022-04-13 | 17.20 | $68.12 | 5575 |
| 2022-04-12 | 17.22 | $68.38 | 3541 |
| 2022-04-11 | 17.23 | $67.95 | 6828 |
| 2022-04-08 | 17.24 | $70.80 | 4212 |
| 2022-04-07 | 17.79 | $71.08 | 8833 |
| 2022-04-06 | 18.47 | $71.78 | 2440 |
| 2022-04-05 | 19.39 | $72.51 | 6894 |
| 2022-04-04 | 20.41 | $71.29 | 5048 |
| 2022-04-01 | 21.48 | $72.32 | 2727 |
| 2022-03-31 | 22.38 | $72.46 | 6287 |
| 2022-03-30 | 23.27 | $74.34 | 6774 |
| 2022-03-29 | 23.89 | $72.39 | 16226 |
| 2022-03-28 | 24.81 | $75.54 | 3337 |
| 2022-03-25 | 24.96 | $76.01 | 4637 |
| 2022-03-24 | 25.11 | $75.02 | 8738 |
| 2022-03-23 | 25.27 | $77.03 | 38510 |
| 2022-03-22 | 25.37 | $73.80 | 22214 |
| 2022-03-21 | 25.84 | $73.95 | 9599 |
| 2022-03-18 | 26.30 | $72.05 | 9698 |
| 2022-03-17 | 27.21 | $71.59 | 5445 |
| 2022-03-16 | 28.33 | $68.70 | 9616 |
| 2022-03-15 | 29.61 | $68.92 | 16625 |
| 2022-03-14 | 31.10 | $69.48 | 19125 |
| 2022-03-11 | 32.49 | $73.10 | 6863 |
| 2022-03-10 | 33.42 | $71.46 | 17050 |
| 2022-03-09 | 34.41 | $69.24 | 119454 |
| 2022-03-08 | 35.71 | $76.27 | 73433 |
| 2022-03-07 | 36.44 | $79.55 | 55204 |
| 2022-03-04 | 35.74 | $81.77 | 44310 |
| 2022-03-03 | 33.97 | $80.25 | 40614 |
| 2022-03-02 | 32.41 | $75.48 | 22171 |
| 2022-03-01 | 31.11 | $73.40 | 33710 |
| 2022-02-28 | 30.13 | $71.99 | 13464 |
| 2022-02-25 | 29.36 | $70.96 | 28653 |
| 2022-02-24 | 28.73 | $71.63 | 55662 |
| 2022-02-23 | 28.07 | $69.30 | 67208 |
| 2022-02-22 | 27.85 | $69.77 | 17292 |
| 2022-02-18 | 27.48 | $69.04 | 25810 |
| 2022-02-17 | 27.46 | $68.85 | 2047 |
| 2022-02-16 | 27.53 | $68.71 | 3926 |
| 2022-02-15 | 27.61 | $67.50 | 13108 |
| 2022-02-14 | 27.80 | $68.42 | 11880 |
| 2022-02-11 | 27.75 | $67.27 | 13599 |
| 2022-02-10 | 27.89 | $68.00 | 4738 |
| 2022-02-09 | 27.29 | $69.00 | 10647 |
| 2022-02-08 | 26.43 | $67.23 | 13619 |
| 2022-02-07 | 25.68 | $65.71 | 52336 |
| 2022-02-04 | 25.39 | $64.62 | 557 |
| 2022-02-03 | 25.45 | $63.66 | 829 |
| 2022-02-02 | 25.65 | $62.93 | 3227 |
| 2022-02-01 | 26.23 | $63.57 | 1130 |
| 2022-01-31 | 26.27 | $63.45 | 4353 |
| 2022-01-28 | 26.31 | $64.08 | 1194 |
| 2022-01-27 | 25.89 | $65.14 | 5498 |
| 2022-01-26 | 25.43 | $64.85 | 1567 |
| 2022-01-25 | 25.10 | $64.89 | 3433 |
| 2022-01-24 | 24.62 | $63.69 | 2964 |
| 2022-01-21 | 24.43 | $63.38 | 8340 |
| 2022-01-20 | 24.17 | $65.50 | 6906 |
| 2022-01-19 | 23.10 | $64.01 | 3224 |
| 2022-01-18 | 22.35 | $63.45 | 2258 |
| 2022-01-14 | 21.63 | $62.56 | 1275 |
| 2022-01-13 | 21.10 | $61.90 | 93 |
| 2022-01-12 | 20.85 | $61.79 | 2796 |
| 2022-01-11 | 20.58 | $62.29 | 6588 |
| 2022-01-10 | 19.91 | $62.13 | 3528 |
| 2022-01-07 | 19.38 | $61.20 | 441 |
| 2022-01-06 | 19.08 | $61.28 | 550 |
| 2022-01-05 | 18.61 | $61.19 | 10007 |
| 2022-01-04 | 18.13 | $59.37 | 25572 |
| 2022-01-03 | 18.16 | $58.86 | 782 |
| 2021-12-31 | 18.35 | $58.95 | 938 |
| 2021-12-30 | 18.52 | $58.63 | 33422 |
| 2021-12-29 | 18.66 | $58.65 | 911 |
| 2021-12-28 | 18.79 | $59.61 | 1077 |
| 2021-12-27 | 18.54 | $59.85 | 6774 |
| 2021-12-23 | 18.32 | $60.21 | 3622 |
| 2021-12-22 | 18.02 | $59.25 | 5101 |
| 2021-12-21 | 17.89 | $58.01 | 9658 |
| 2021-12-20 | 18.29 | $55.85 | 58230 |
| 2021-12-17 | 19.20 | $57.40 | 1371 |
| 2021-12-16 | 20.14 | $55.94 | 1755 |
| 2021-12-15 | 20.73 | $54.50 | 1074 |
| 2021-12-14 | 20.89 | $54.82 | 650 |
| 2021-12-13 | 21.27 | $55.69 | 248 |
| 2021-12-10 | 21.96 | $54.79 | 701 |
| 2021-12-09 | 22.37 | $55.00 | 912 |
| 2021-12-08 | 22.80 | $55.10 | 1201 |
| 2021-12-07 | 23.29 | $54.99 | 2494 |
| 2021-12-06 | 23.80 | $54.34 | 1253 |
| 2021-12-03 | 23.91 | $54.95 | 1505 |
| 2021-12-02 | 24.26 | $54.77 | 1543 |
| 2021-12-01 | 24.49 | $55.37 | 2049 |
| 2021-11-30 | 24.84 | $55.26 | 5097 |
| 2021-11-29 | 25.12 | $55.60 | 841 |
| 2021-11-26 | 25.47 | $54.64 | 1349 |
| 2021-11-24 | 25.83 | $57.15 | 1677 |
| 2021-11-23 | 26.74 | $56.53 | 1138 |
| 2021-11-22 | 27.46 | $56.67 | 1687 |
| 2021-11-19 | 28.24 | $56.86 | 594 |
| 2021-11-18 | 29.21 | $55.26 | 636 |
| 2021-11-17 | 29.86 | $54.76 | 926 |
| 2021-11-16 | 30.45 | $54.10 | 1500 |
| 2021-11-15 | 30.92 | $55.46 | 1322 |
| 2021-11-12 | 31.79 | $56.65 | 1139 |
| 2021-11-11 | 32.79 | $55.93 | 5788 |
| 2021-11-10 | 33.75 | $53.80 | 1080 |
| 2021-11-09 | 34.03 | $53.98 | 641 |
| 2021-11-08 | 34.35 | $54.55 | 598 |
| 2021-11-05 | 34.80 | $53.76 | 3778 |
| 2021-11-04 | 35.10 | $53.77 | 3434 |
| 2021-11-03 | 35.56 | $56.27 | 942 |
| 2021-11-02 | 36.51 | $56.34 | 16060 |
| 2021-11-01 | 37.58 | $57.34 | 2247 |
| 2021-10-29 | 38.71 | $57.49 | 3014 |
| 2021-10-28 | 39.96 | $57.90 | 6181 |
| 2021-10-27 | 41.67 | $55.70 | 11177 |
| 2021-10-26 | 43.23 | $59.25 | 4490 |
| 2021-10-25 | 45.31 | $61.30 | 26028 |
| 2021-10-22 | 47.13 | $60.67 | 5964 |
| 2021-10-21 | 49.08 | $61.37 | 7758 |
| 2021-10-20 | 50.92 | $65.25 | 2116 |
| 2021-10-19 | 51.82 | $65.30 | 3864 |
| 2021-10-18 | 52.35 | $66.72 | 3858 |
| 2021-10-15 | 52.32 | $66.67 | 3091 |
| 2021-10-14 | 52.37 | $65.92 | 1549 |
| 2021-10-13 | 52.59 | $64.12 | 1103 |
| 2021-10-12 | 53.03 | $64.92 | 4589 |
| 2021-10-11 | 53.06 | $64.03 | 5087 |
| 2021-10-08 | 53.21 | $62.65 | 2158 |
| 2021-10-07 | 53.66 | $61.81 | 2879 |
| 2021-10-06 | 54.22 | $60.98 | 3242 |
| 2021-10-05 | 54.95 | $61.44 | 1378 |
| 2021-10-04 | 55.41 | $61.49 | 9699 |
| 2021-10-01 | 55.88 | $60.33 | 1648 |
| 2021-09-30 | 56.58 | $60.00 | 1638 |
| 2021-09-29 | 57.26 | $61.10 | 2214 |
| 2021-09-28 | 57.52 | $61.64 | 1325 |
| 2021-09-27 | 57.82 | $61.00 | 6356 |
| 2021-09-24 | 58.18 | $61.55 | 918 |
| 2021-09-23 | 58.54 | $62.48 | 1233 |
| 2021-09-22 | 58.38 | $61.89 | 5754 |
| 2021-09-21 | 58.21 | $60.18 | 571 |
| 2021-09-20 | 58.25 | $60.28 | 3092 |
| 2021-09-17 | 58.10 | $60.49 | 1076 |
| 2021-09-16 | 57.88 | $60.77 | 646 |
| 2021-09-15 | 57.77 | $60.87 | 17385 |
| 2021-09-14 | 57.49 | $59.17 | 3337 |
| 2021-09-13 | 57.30 | $61.17 | 7840 |
| 2021-09-10 | 56.73 | $61.19 | 5562 |
| 2021-09-09 | 55.86 | $59.67 | 4461 |
| 2021-09-08 | 55.05 | $58.73 | 4011 |
| 2021-09-07 | 54.27 | $58.50 | 5632 |
| 2021-09-03 | 53.46 | $57.30 | 80 |
| 2021-09-02 | 52.71 | $56.72 | 4248 |
| 2021-09-01 | 51.94 | $56.64 | 1255 |
| 2021-08-31 | 51.14 | $57.03 | 1933 |
| 2021-08-30 | 49.91 | $56.06 | 979 |
| 2021-08-27 | 48.62 | $55.90 | 292 |
| 2021-08-26 | 47.33 | $55.08 | 11 |
| 2021-08-25 | 46.02 | $55.30 | 310 |
| 2021-08-24 | 44.61 | $54.78 | 161 |
| 2021-08-23 | 43.15 | $54.63 | 41 |
| 2021-08-20 | 41.62 | $53.78 | 69 |
| 2021-08-19 | 40.05 | $53.53 | 666 |
| 2021-08-18 | 38.39 | $53.96 | 308 |
| 2021-08-17 | 36.54 | $54.27 | 280 |
| 2021-08-16 | 34.52 | $54.81 | 587 |
| 2021-08-13 | 32.26 | $54.84 | 826 |
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