Is Albireo Pharma, Inc. (ALBO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Albireo Pharma, Inc. (ALBO) research center and poll results.
NASDAQ : ALBO
Albireo Pharma, Inc.
$44.15 USD
$0 (0.0%)
- Volume
- 1.24M
- Average Volume
- 591.26K
- Market Capitalization
- $915.89M
- P/E Ratio
- -5.61
- Dividend Yield
- 0.00%
- Price Target
- $42.00
- Year High
- $45.23
- Year Low
- $16.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $5.93
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
44.18
2023-03-02
Close Price
$44.15
Vol: 1.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.75
Average
26.97
Maximum
44.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-02 | 44.18 | $44.15 | 1.2M |
| 2023-03-01 | 44.21 | $44.25 | 1.9M |
| 2023-02-28 | 44.23 | $44.55 | 259229 |
| 2023-02-27 | 44.21 | $44.38 | 260616 |
| 2023-02-24 | 44.19 | $43.61 | 182962 |
| 2023-02-23 | 44.21 | $43.59 | 240800 |
| 2023-02-22 | 44.22 | $43.50 | 806302 |
| 2023-02-21 | 44.24 | $43.76 | 2.5M |
| 2023-02-17 | 44.24 | $43.73 | 1.6M |
| 2023-02-16 | 44.24 | $44.06 | 545805 |
| 2023-02-15 | 44.23 | $44.18 | 496124 |
| 2023-02-14 | 44.22 | $44.29 | 228869 |
| 2023-02-13 | 44.20 | $44.19 | 307306 |
| 2023-02-10 | 44.19 | $44.33 | 487038 |
| 2023-02-09 | 44.17 | $44.16 | 222793 |
| 2023-02-08 | 44.16 | $44.23 | 234002 |
| 2023-02-07 | 44.14 | $44.59 | 178183 |
| 2023-02-06 | 44.11 | $44.59 | 226538 |
| 2023-02-03 | 43.02 | $44.95 | 511136 |
| 2023-02-02 | 41.92 | $44.55 | 222399 |
| 2023-02-01 | 40.78 | $44.70 | 160207 |
| 2023-01-31 | 39.62 | $44.66 | 444447 |
| 2023-01-30 | 38.47 | $44.10 | 457210 |
| 2023-01-27 | 37.34 | $44.07 | 846186 |
| 2023-01-26 | 36.13 | $43.95 | 342921 |
| 2023-01-25 | 34.83 | $43.90 | 878831 |
| 2023-01-24 | 33.60 | $43.76 | 561941 |
| 2023-01-23 | 32.41 | $43.80 | 689676 |
| 2023-01-20 | 31.21 | $43.81 | 366983 |
| 2023-01-19 | 29.97 | $43.88 | 302878 |
| 2023-01-18 | 28.72 | $43.88 | 265483 |
| 2023-01-17 | 27.54 | $43.90 | 378500 |
| 2023-01-13 | 26.38 | $43.90 | 451613 |
| 2023-01-12 | 25.23 | $43.94 | 791859 |
| 2023-01-11 | 24.07 | $44.10 | 1.2M |
| 2023-01-10 | 22.93 | $43.85 | 1.3M |
| 2023-01-09 | 21.80 | $43.85 | 6.3M |
| 2023-01-06 | 20.68 | $22.82 | 113532 |
| 2023-01-05 | 20.64 | $23.00 | 123017 |
| 2023-01-04 | 20.60 | $21.82 | 118945 |
| 2023-01-03 | 20.64 | $21.37 | 133916 |
| 2022-12-30 | 20.76 | $21.61 | 109906 |
| 2022-12-29 | 20.83 | $21.66 | 207557 |
| 2022-12-28 | 20.85 | $19.71 | 171173 |
| 2022-12-27 | 20.93 | $18.01 | 156761 |
| 2022-12-23 | 21.13 | $19.37 | 142282 |
| 2022-12-22 | 21.26 | $19.97 | 82400 |
| 2022-12-21 | 21.37 | $19.78 | 106483 |
| 2022-12-20 | 21.50 | $19.06 | 214217 |
| 2022-12-19 | 21.63 | $18.76 | 243820 |
| 2022-12-16 | 21.79 | $20.29 | 294416 |
| 2022-12-15 | 21.89 | $20.75 | 107976 |
| 2022-12-14 | 21.96 | $20.81 | 206411 |
| 2022-12-13 | 22.03 | $20.87 | 128435 |
| 2022-12-12 | 22.08 | $21.21 | 99339 |
| 2022-12-09 | 22.09 | $21.36 | 86955 |
| 2022-12-08 | 22.10 | $21.45 | 85498 |
| 2022-12-07 | 21.96 | $22.02 | 89575 |
| 2022-12-06 | 21.97 | $22.05 | 125484 |
| 2022-12-05 | 21.98 | $22.69 | 93498 |
| 2022-12-02 | 21.93 | $23.78 | 147420 |
| 2022-12-01 | 21.84 | $22.94 | 74162 |
| 2022-11-30 | 21.81 | $22.08 | 182066 |
| 2022-11-29 | 21.84 | $21.43 | 116201 |
| 2022-11-28 | 21.79 | $21.97 | 108655 |
| 2022-11-25 | 21.75 | $22.01 | 38622 |
| 2022-11-23 | 21.64 | $22.11 | 109363 |
| 2022-11-22 | 21.54 | $22.31 | 126072 |
| 2022-11-21 | 21.42 | $21.67 | 94393 |
| 2022-11-18 | 21.32 | $21.95 | 164197 |
| 2022-11-17 | 21.22 | $22.27 | 85062 |
| 2022-11-16 | 21.12 | $22.22 | 129387 |
| 2022-11-15 | 21.01 | $22.30 | 157585 |
| 2022-11-14 | 21.00 | $21.87 | 149176 |
| 2022-11-11 | 21.00 | $21.31 | 194744 |
| 2022-11-10 | 21.02 | $21.47 | 281571 |
| 2022-11-09 | 21.03 | $18.75 | 573767 |
| 2022-11-08 | 21.21 | $22.15 | 342518 |
| 2022-11-07 | 21.27 | $22.38 | 309688 |
| 2022-11-04 | 21.18 | $21.58 | 142532 |
| 2022-11-03 | 21.13 | $21.99 | 144258 |
| 2022-11-02 | 21.06 | $22.40 | 163637 |
| 2022-11-01 | 20.94 | $22.58 | 148152 |
| 2022-10-31 | 20.79 | $20.52 | 141332 |
| 2022-10-28 | 20.70 | $21.20 | 202993 |
| 2022-10-27 | 20.61 | $19.71 | 164310 |
| 2022-10-26 | 20.56 | $20.12 | 139047 |
| 2022-10-25 | 20.53 | $19.93 | 161209 |
| 2022-10-24 | 20.51 | $19.70 | 230180 |
| 2022-10-21 | 20.43 | $20.01 | 188156 |
| 2022-10-20 | 20.37 | $20.21 | 282223 |
| 2022-10-19 | 20.32 | $20.11 | 270759 |
| 2022-10-18 | 20.18 | $22.03 | 128599 |
| 2022-10-17 | 19.96 | $21.90 | 176753 |
| 2022-10-14 | 19.72 | $21.58 | 277003 |
| 2022-10-13 | 19.51 | $21.84 | 496446 |
| 2022-10-12 | 19.34 | $22.23 | 838312 |
| 2022-10-11 | 19.12 | $23.42 | 2.3M |
| 2022-10-10 | 18.84 | $20.47 | 195735 |
| 2022-10-07 | 18.75 | $20.59 | 206916 |
| 2022-10-06 | 18.66 | $20.63 | 201368 |
| 2022-10-05 | 18.54 | $20.05 | 310244 |
| 2022-10-04 | 18.38 | $19.51 | 202535 |
| 2022-10-03 | 18.22 | $18.75 | 205901 |
| 2022-09-30 | 18.14 | $19.36 | 366564 |
| 2022-09-29 | 18.05 | $18.73 | 226679 |
| 2022-09-28 | 17.99 | $19.57 | 285135 |
| 2022-09-27 | 17.87 | $19.50 | 280422 |
| 2022-09-26 | 17.78 | $18.11 | 333269 |
| 2022-09-23 | 17.78 | $18.73 | 828269 |
| 2022-09-22 | 17.77 | $19.27 | 2.0M |
| 2022-09-21 | 17.75 | $17.36 | 193377 |
| 2022-09-20 | 17.83 | $17.59 | 217942 |
| 2022-09-19 | 17.87 | $17.14 | 329790 |
| 2022-09-16 | 17.90 | $17.43 | 2.1M |
| 2022-09-15 | 17.92 | $18.28 | 585862 |
| 2022-09-14 | 17.89 | $17.91 | 537655 |
| 2022-09-13 | 17.90 | $17.86 | 645148 |
| 2022-09-12 | 18.25 | $18.62 | 836250 |
| 2022-09-09 | 18.51 | $18.88 | 374354 |
| 2022-09-08 | 18.70 | $18.23 | 508782 |
| 2022-09-07 | 19.04 | $16.67 | 300708 |
| 2022-09-06 | 19.45 | $16.32 | 415710 |
| 2022-09-02 | 19.93 | $17.19 | 230108 |
| 2022-09-01 | 20.39 | $17.59 | 384881 |
| 2022-08-31 | 20.69 | $17.50 | 198135 |
| 2022-08-30 | 20.88 | $17.31 | 262357 |
| 2022-08-29 | 20.99 | $17.68 | 192724 |
| 2022-08-26 | 21.09 | $18.11 | 356420 |
| 2022-08-25 | 21.22 | $18.55 | 199740 |
| 2022-08-24 | 21.40 | $18.84 | 236058 |
| 2022-08-23 | 21.60 | $18.85 | 318129 |
| 2022-08-22 | 21.79 | $18.52 | 493453 |
| 2022-08-19 | 22.03 | $17.61 | 513913 |
| 2022-08-18 | 22.35 | $17.78 | 464321 |
| 2022-08-17 | 22.74 | $17.72 | 938003 |
| 2022-08-16 | 23.13 | $18.08 | 2.6M |
| 2022-08-15 | 23.47 | $24.93 | 245849 |
| 2022-08-12 | 23.37 | $23.85 | 201913 |
| 2022-08-11 | 23.39 | $22.69 | 294969 |
| 2022-08-10 | 23.46 | $24.97 | 250811 |
| 2022-08-09 | 23.45 | $24.94 | 175771 |
| 2022-08-08 | 23.42 | $25.86 | 200170 |
| 2022-08-05 | 23.29 | $26.37 | 235621 |
| 2022-08-04 | 23.19 | $23.57 | 208805 |
| 2022-08-03 | 23.17 | $21.29 | 185632 |
| 2022-08-02 | 23.24 | $19.64 | 162299 |
| 2022-08-01 | 23.37 | $19.53 | 233030 |
| 2022-07-29 | 23.45 | $20.79 | 264169 |
| 2022-07-28 | 23.41 | $22.17 | 147286 |
| 2022-07-27 | 23.26 | $22.79 | 184149 |
| 2022-07-26 | 23.05 | $22.71 | 227908 |
| 2022-07-25 | 22.88 | $23.34 | 132149 |
| 2022-07-22 | 22.68 | $23.96 | 197927 |
| 2022-07-21 | 22.48 | $25.56 | 117257 |
| 2022-07-20 | 22.19 | $25.50 | 197502 |
| 2022-07-19 | 21.91 | $24.94 | 228242 |
| 2022-07-18 | 21.65 | $22.95 | 147009 |
| 2022-07-15 | 21.44 | $24.32 | 151638 |
| 2022-07-14 | 21.15 | $24.02 | 146062 |
| 2022-07-13 | 20.88 | $24.84 | 281904 |
| 2022-07-12 | 20.59 | $24.26 | 258157 |
| 2022-07-11 | 20.38 | $23.16 | 225341 |
| 2022-07-08 | 20.28 | $24.50 | 353283 |
| 2022-07-07 | 20.12 | $23.09 | 182661 |
| 2022-07-06 | 20.02 | $22.75 | 493206 |
| 2022-07-05 | 19.91 | $22.29 | 245702 |
| 2022-07-01 | 19.85 | $21.13 | 305751 |
| 2022-06-30 | 19.79 | $19.86 | 165239 |
| 2022-06-29 | 19.77 | $19.18 | 180510 |
| 2022-06-28 | 19.81 | $18.54 | 207378 |
| 2022-06-27 | 19.92 | $19.36 | 195916 |
| 2022-06-24 | 19.95 | $19.47 | 325561 |
| 2022-06-23 | 19.99 | $19.90 | 275847 |
| 2022-06-22 | 20.04 | $19.64 | 233408 |
| 2022-06-21 | 20.13 | $20.05 | 301898 |
| 2022-06-17 | 20.25 | $19.63 | 794795 |
| 2022-06-16 | 20.37 | $18.74 | 208075 |
| 2022-06-15 | 20.50 | $18.65 | 258133 |
| 2022-06-14 | 20.71 | $18.65 | 222687 |
| 2022-06-13 | 21.18 | $18.87 | 275045 |
| 2022-06-10 | 21.63 | $20.19 | 289373 |
| 2022-06-09 | 22.03 | $21.08 | 361005 |
| 2022-06-08 | 22.35 | $21.30 | 269752 |
| 2022-06-07 | 22.78 | $21.19 | 252288 |
| 2022-06-06 | 23.20 | $20.39 | 249051 |
| 2022-06-03 | 23.74 | $21.21 | 240704 |
| 2022-06-02 | 24.23 | $19.81 | 184425 |
| 2022-06-01 | 24.84 | $19.64 | 234273 |
| 2022-05-31 | 25.38 | $19.93 | 345117 |
| 2022-05-27 | 26.00 | $20.70 | 314904 |
| 2022-05-26 | 26.56 | $20.05 | 149843 |
| 2022-05-25 | 27.16 | $20.17 | 262436 |
| 2022-05-24 | 27.72 | $20.86 | 253583 |
| 2022-05-23 | 28.29 | $21.56 | 360861 |
| 2022-05-20 | 28.90 | $22.32 | 430216 |
| 2022-05-19 | 29.43 | $22.17 | 508938 |
| 2022-05-18 | 29.98 | $21.16 | 925460 |
| 2022-05-17 | 30.69 | $22.89 | 2.0M |
| 2022-05-16 | 31.33 | $28.04 | 211528 |
| 2022-05-13 | 31.65 | $28.00 | 255698 |
| 2022-05-12 | 32.08 | $28.11 | 186596 |
| 2022-05-11 | 32.54 | $27.44 | 349716 |
| 2022-05-10 | 32.92 | $30.05 | 291339 |
| 2022-05-09 | 33.17 | $29.46 | 395431 |
| 2022-05-06 | 33.51 | $31.20 | 228338 |
| 2022-05-05 | 33.73 | $31.04 | 198045 |
| 2022-05-04 | 33.95 | $32.05 | 287382 |
| 2022-05-03 | 33.98 | $30.46 | 306300 |
| 2022-05-02 | 34.08 | $32.27 | 190879 |
| 2022-04-29 | 34.01 | $31.82 | 144714 |
| 2022-04-28 | 33.91 | $32.09 | 180512 |
| 2022-04-27 | 33.85 | $31.37 | 269618 |
| 2022-04-26 | 33.87 | $32.23 | 153346 |
| 2022-04-25 | 33.79 | $33.89 | 135712 |
| 2022-04-22 | 33.60 | $32.88 | 112821 |
| 2022-04-21 | 33.49 | $33.15 | 163702 |
| 2022-04-20 | 33.36 | $35.40 | 88936 |
| 2022-04-19 | 33.13 | $35.57 | 103447 |
| 2022-04-18 | 32.79 | $34.61 | 219170 |
| 2022-04-14 | 32.60 | $36.55 | 149617 |
| 2022-04-13 | 32.34 | $37.29 | 242683 |
| 2022-04-12 | 31.99 | $35.09 | 121297 |
| 2022-04-11 | 31.72 | $34.93 | 391280 |
| 2022-04-08 | 31.49 | $36.26 | 297653 |
| 2022-04-07 | 31.28 | $35.64 | 267259 |
| 2022-04-06 | 31.11 | $35.39 | 364029 |
| 2022-04-05 | 30.90 | $32.73 | 265726 |
| 2022-04-04 | 30.72 | $32.39 | 158907 |
| 2022-04-01 | 30.48 | $30.90 | 287554 |
| 2022-03-31 | 30.26 | $29.83 | 180439 |
| 2022-03-30 | 30.12 | $30.83 | 116172 |
| 2022-03-29 | 29.92 | $31.80 | 222236 |
| 2022-03-28 | 29.71 | $30.76 | 194497 |
| 2022-03-25 | 29.84 | $30.01 | 100378 |
| 2022-03-24 | 30.02 | $30.58 | 95750 |
| 2022-03-23 | 30.16 | $30.59 | 99048 |
| 2022-03-22 | 30.27 | $30.81 | 198836 |
| 2022-03-21 | 30.37 | $28.87 | 309399 |
| 2022-03-18 | 30.55 | $30.71 | 827841 |
| 2022-03-17 | 30.70 | $31.37 | 1.4M |
| 2022-03-16 | 30.81 | $30.32 | 300704 |
| 2022-03-15 | 30.95 | $29.67 | 222692 |
| 2022-03-14 | 31.05 | $30.29 | 355968 |
| 2022-03-11 | 31.15 | $32.15 | 308954 |
| 2022-03-10 | 31.14 | $32.24 | 314471 |
| 2022-03-09 | 31.13 | $31.16 | 285489 |
| 2022-03-08 | 31.08 | $29.17 | 244278 |
| 2022-03-07 | 31.17 | $27.54 | 158076 |
| 2022-03-04 | 31.34 | $26.48 | 338495 |
| 2022-03-03 | 31.45 | $27.03 | 274321 |
| 2022-03-02 | 31.61 | $26.82 | 374505 |
| 2022-03-01 | 31.75 | $27.57 | 1.0M |
| 2022-02-28 | 31.80 | $33.34 | 311319 |
| 2022-02-25 | 31.50 | $33.66 | 191189 |
| 2022-02-24 | 31.10 | $33.50 | 333500 |
| 2022-02-23 | 30.76 | $32.75 | 265095 |
| 2022-02-22 | 30.42 | $32.84 | 244509 |
| 2022-02-18 | 30.09 | $32.45 | 183188 |
| 2022-02-17 | 29.74 | $33.57 | 214821 |
| 2022-02-16 | 29.35 | $33.74 | 188460 |
| 2022-02-15 | 29.01 | $33.07 | 200201 |
| 2022-02-14 | 28.69 | $31.71 | 256402 |
| 2022-02-11 | 28.46 | $32.22 | 149150 |
| 2022-02-10 | 28.14 | $31.84 | 256081 |
| 2022-02-09 | 27.84 | $32.11 | 223284 |
| 2022-02-08 | 27.57 | $30.15 | 199195 |
| 2022-02-07 | 27.35 | $31.00 | 226240 |
| 2022-02-04 | 27.11 | $30.85 | 392614 |
| 2022-02-03 | 26.86 | $28.81 | 249202 |
| 2022-02-02 | 26.63 | $30.12 | 355211 |
| 2022-02-01 | 26.32 | $29.78 | 292443 |
| 2022-01-31 | 26.05 | $28.49 | 282334 |
| 2022-01-28 | 25.79 | $27.30 | 252776 |
| 2022-01-27 | 25.61 | $25.68 | 353882 |
| 2022-01-26 | 25.50 | $26.65 | 305446 |
| 2022-01-25 | 25.36 | $26.03 | 137922 |
| 2022-01-24 | 25.25 | $26.17 | 254306 |
| 2022-01-21 | 25.18 | $25.46 | 167056 |
| 2022-01-20 | 25.09 | $25.80 | 176142 |
| 2022-01-19 | 24.99 | $26.88 | 152786 |
| 2022-01-18 | 24.85 | $26.75 | 206585 |
| 2022-01-14 | 24.63 | $27.14 | 164247 |
| 2022-01-13 | 24.37 | $25.73 | 188463 |
| 2022-01-12 | 24.18 | $25.82 | 202621 |
| 2022-01-11 | 23.95 | $26.70 | 153623 |
| 2022-01-10 | 23.69 | $25.85 | 308607 |
| 2022-01-07 | 23.47 | $26.14 | 287353 |
| 2022-01-06 | 23.27 | $25.86 | 278598 |
| 2022-01-05 | 23.14 | $24.31 | 584950 |
| 2022-01-04 | 23.09 | $23.94 | 195797 |
| 2022-01-03 | 23.03 | $24.31 | 168882 |
| 2021-12-31 | 22.91 | $23.29 | 122817 |
| 2021-12-30 | 22.93 | $23.63 | 87747 |
| 2021-12-29 | 22.89 | $23.56 | 121643 |
| 2021-12-28 | 22.92 | $23.80 | 103469 |
| 2021-12-27 | 22.87 | $23.93 | 117460 |
| 2021-12-23 | 22.86 | $24.62 | 105119 |
| 2021-12-22 | 22.89 | $23.83 | 116877 |
| 2021-12-21 | 22.95 | $23.75 | 155961 |
| 2021-12-20 | 22.98 | $23.95 | 280301 |
| 2021-12-17 | 23.02 | $22.53 | 733436 |
| 2021-12-16 | 23.14 | $21.81 | 168122 |
| 2021-12-15 | 23.35 | $21.90 | 316134 |
| 2021-12-14 | 23.57 | $21.19 | 202257 |
| 2021-12-13 | 23.90 | $21.60 | 148379 |
| 2021-12-10 | 24.27 | $21.53 | 145280 |
| 2021-12-09 | 24.60 | $22.14 | 142427 |
| 2021-12-08 | 24.91 | $23.16 | 125212 |
| 2021-12-07 | 25.21 | $23.38 | 173817 |
| 2021-12-06 | 25.53 | $22.62 | 94778 |
| 2021-12-03 | 25.92 | $22.04 | 191187 |
| 2021-12-02 | 26.29 | $23.55 | 169613 |
| 2021-12-01 | 26.68 | $22.98 | 166677 |
| 2021-11-30 | 27.04 | $23.99 | 254616 |
| 2021-11-29 | 27.37 | $22.81 | 197834 |
| 2021-11-26 | 27.69 | $23.78 | 136358 |
| 2021-11-24 | 27.95 | $25.19 | 137176 |
| 2021-11-23 | 28.11 | $25.06 | 271234 |
| 2021-11-22 | 28.29 | $24.40 | 165348 |
| 2021-11-19 | 28.52 | $24.76 | 121860 |
| 2021-11-18 | 28.74 | $24.98 | 209048 |
| 2021-11-17 | 28.97 | $25.84 | 165063 |
| 2021-11-16 | 29.15 | $26.43 | 223433 |
| 2021-11-15 | 29.32 | $27.75 | 207410 |
| 2021-11-12 | 29.41 | $28.95 | 143267 |
| 2021-11-11 | 29.52 | $28.20 | 103969 |
| 2021-11-10 | 29.67 | $28.35 | 205749 |
| 2021-11-09 | 29.76 | $29.21 | 81666 |
| 2021-11-08 | 29.82 | $29.71 | 104550 |
| 2021-11-05 | 29.85 | $30.39 | 164221 |
| 2021-11-04 | 29.84 | $29.51 | 252661 |
| 2021-11-03 | 29.85 | $31.29 | 214388 |
| 2021-11-02 | 29.75 | $30.22 | 129751 |
| 2021-11-01 | 29.71 | $30.47 | 159361 |
| 2021-10-29 | 29.71 | $29.22 | 63498 |
| 2021-10-28 | 29.81 | $29.09 | 132892 |
| 2021-10-27 | 29.92 | $28.27 | 95880 |
| 2021-10-26 | 30.01 | $28.69 | 78296 |
| 2021-10-25 | 30.15 | $29.01 | 84593 |
| 2021-10-22 | 30.30 | $29.22 | 103726 |
| 2021-10-21 | 30.41 | $29.49 | 86640 |
| 2021-10-20 | 30.57 | $29.53 | 96810 |
| 2021-10-19 | 30.68 | $29.80 | 74973 |
| 2021-10-18 | 30.77 | $29.58 | 167356 |
| 2021-10-15 | 30.81 | $31.24 | 132289 |
| 2021-10-14 | 30.79 | $31.07 | 142011 |
| 2021-10-13 | 30.72 | $30.21 | 69128 |
| 2021-10-12 | 30.67 | $30.41 | 95563 |
| 2021-10-11 | 30.59 | $30.24 | 71442 |
| 2021-10-08 | 30.56 | $30.29 | 105546 |
| 2021-10-07 | 30.54 | $29.56 | 106649 |
| 2021-10-06 | 30.56 | $29.31 | 101595 |
| 2021-10-05 | 30.62 | $29.59 | 153649 |
| 2021-10-04 | 30.61 | $30.43 | 151765 |
| 2021-10-01 | 30.58 | $31.23 | 106587 |
| 2021-09-30 | 30.57 | $31.20 | 133034 |
| 2021-09-29 | 30.55 | $30.17 | 212785 |
| 2021-09-28 | 30.57 | $31.50 | 121441 |
| 2021-09-27 | 30.51 | $31.95 | 117945 |
| 2021-09-24 | 30.40 | $31.37 | 178211 |
| 2021-09-23 | 30.27 | $32.72 | 237245 |
| 2021-09-22 | 30.08 | $31.76 | 104615 |
| 2021-09-21 | 29.99 | $31.59 | 233893 |
| 2021-09-20 | 29.90 | $30.38 | 247084 |
| 2021-09-17 | 29.77 | $30.79 | 318928 |
| 2021-09-16 | 29.60 | $29.61 | 142350 |
| 2021-09-15 | 29.56 | $29.23 | 146617 |
| 2021-09-14 | 29.55 | $28.88 | 186126 |
| 2021-09-13 | 29.54 | $29.64 | 138965 |
| 2021-09-10 | 29.52 | $29.92 | 97593 |
| 2021-09-09 | 29.52 | $30.00 | 167565 |
| 2021-09-08 | 29.51 | $30.34 | 238137 |
| 2021-09-07 | 29.45 | $29.58 | 233488 |
| 2021-09-03 | 29.44 | $29.68 | 182794 |
| 2021-09-02 | 29.46 | $31.08 | 83596 |
| 2021-09-01 | 29.41 | $30.83 | 141573 |
| 2021-08-31 | 29.24 | $30.55 | 121207 |
| 2021-08-30 | 29.14 | $30.28 | 154315 |
| 2021-08-27 | 29.07 | $29.82 | 192072 |
| 2021-08-26 | 29.01 | $28.66 | 236663 |
| 2021-08-25 | 29.04 | $29.07 | 160289 |
| 2021-08-24 | 29.06 | $29.89 | 124866 |
| 2021-08-23 | 28.98 | $29.73 | 140636 |
| 2021-08-20 | 28.97 | $27.81 | 301457 |
| 2021-08-19 | 29.12 | $27.36 | 274652 |
| 2021-08-18 | 29.34 | $28.79 | 98142 |
| 2021-08-17 | 29.65 | $29.11 | 147757 |
| 2021-08-16 | 29.91 | $28.64 | 131066 |
| 2021-08-13 | 30.28 | $29.20 | 137912 |
| 2021-08-12 | 30.58 | $29.94 | 90311 |
| 2021-08-11 | 30.77 | $29.77 | 103928 |
| 2021-08-10 | 30.91 | $29.16 | 140413 |
| 2021-08-09 | 31.18 | $29.51 | 106285 |
| 2021-08-06 | 31.47 | $30.00 | 228041 |
| 2021-08-05 | 31.74 | $30.02 | 243374 |
| 2021-08-04 | 31.96 | $27.54 | 212905 |
| 2021-08-03 | 32.33 | $28.50 | 145258 |
| 2021-08-02 | 32.69 | $28.91 | 158601 |
| 2021-07-30 | 32.98 | $28.61 | 189568 |
| 2021-07-29 | 33.35 | $29.31 | 208552 |
| 2021-07-28 | 33.64 | $29.38 | 194957 |
| 2021-07-27 | 33.96 | $28.31 | 347407 |
| 2021-07-26 | 34.33 | $29.48 | 417494 |
| 2021-07-23 | 34.70 | $30.80 | 395597 |
| 2021-07-22 | 35.00 | $31.75 | 475936 |
| 2021-07-21 | 35.19 | $35.00 | 908246 |
| 2021-07-20 | 35.18 | $34.33 | 1.7M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
43.54
2023-03-02
Close Price
$44.15
Vol: 1.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.15
Average
26.97
Maximum
43.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-02 | 43.54 | $44.15 | 1.2M |
| 2023-03-01 | 43.48 | $44.25 | 1.9M |
| 2023-02-28 | 43.39 | $44.55 | 259229 |
| 2023-02-27 | 43.27 | $44.38 | 260616 |
| 2023-02-24 | 43.16 | $43.61 | 182962 |
| 2023-02-23 | 43.11 | $43.59 | 240800 |
| 2023-02-22 | 43.06 | $43.50 | 806302 |
| 2023-02-21 | 43.01 | $43.76 | 2.5M |
| 2023-02-17 | 42.93 | $43.73 | 1.6M |
| 2023-02-16 | 42.85 | $44.06 | 545805 |
| 2023-02-15 | 42.72 | $44.18 | 496124 |
| 2023-02-14 | 42.57 | $44.29 | 228869 |
| 2023-02-13 | 42.39 | $44.19 | 307306 |
| 2023-02-10 | 42.20 | $44.33 | 487038 |
| 2023-02-09 | 41.97 | $44.16 | 222793 |
| 2023-02-08 | 41.74 | $44.23 | 234002 |
| 2023-02-07 | 41.48 | $44.59 | 178183 |
| 2023-02-06 | 41.15 | $44.59 | 226538 |
| 2023-02-03 | 40.79 | $44.95 | 511136 |
| 2023-02-02 | 40.35 | $44.55 | 222399 |
| 2023-02-01 | 39.91 | $44.70 | 160207 |
| 2023-01-31 | 39.41 | $44.66 | 444447 |
| 2023-01-30 | 38.85 | $44.10 | 457210 |
| 2023-01-27 | 38.30 | $44.07 | 846186 |
| 2023-01-26 | 37.69 | $43.95 | 342921 |
| 2023-01-25 | 37.03 | $43.90 | 878831 |
| 2023-01-24 | 36.31 | $43.76 | 561941 |
| 2023-01-23 | 35.53 | $43.80 | 689676 |
| 2023-01-20 | 34.66 | $43.81 | 366983 |
| 2023-01-19 | 33.69 | $43.88 | 302878 |
| 2023-01-18 | 32.62 | $43.88 | 265483 |
| 2023-01-17 | 31.43 | $43.90 | 378500 |
| 2023-01-13 | 30.12 | $43.90 | 451613 |
| 2023-01-12 | 28.67 | $43.94 | 791859 |
| 2023-01-11 | 27.06 | $44.10 | 1.2M |
| 2023-01-10 | 25.27 | $43.85 | 1.3M |
| 2023-01-09 | 23.32 | $43.85 | 6.3M |
| 2023-01-06 | 21.15 | $22.82 | 113532 |
| 2023-01-05 | 20.98 | $23.00 | 123017 |
| 2023-01-04 | 20.77 | $21.82 | 118945 |
| 2023-01-03 | 20.66 | $21.37 | 133916 |
| 2022-12-30 | 20.58 | $21.61 | 109906 |
| 2022-12-29 | 20.47 | $21.66 | 207557 |
| 2022-12-28 | 20.35 | $19.71 | 171173 |
| 2022-12-27 | 20.41 | $18.01 | 156761 |
| 2022-12-23 | 20.67 | $19.37 | 142282 |
| 2022-12-22 | 20.80 | $19.97 | 82400 |
| 2022-12-21 | 20.89 | $19.78 | 106483 |
| 2022-12-20 | 21.01 | $19.06 | 214217 |
| 2022-12-19 | 21.21 | $18.76 | 243820 |
| 2022-12-16 | 21.47 | $20.29 | 294416 |
| 2022-12-15 | 21.60 | $20.75 | 107976 |
| 2022-12-14 | 21.68 | $20.81 | 206411 |
| 2022-12-13 | 21.78 | $20.87 | 128435 |
| 2022-12-12 | 21.87 | $21.21 | 99339 |
| 2022-12-09 | 21.94 | $21.36 | 86955 |
| 2022-12-08 | 22.00 | $21.45 | 85498 |
| 2022-12-07 | 22.06 | $22.02 | 89575 |
| 2022-12-06 | 22.06 | $22.05 | 125484 |
| 2022-12-05 | 22.07 | $22.69 | 93498 |
| 2022-12-02 | 22.00 | $23.78 | 147420 |
| 2022-12-01 | 21.81 | $22.94 | 74162 |
| 2022-11-30 | 21.69 | $22.08 | 182066 |
| 2022-11-29 | 21.65 | $21.43 | 116201 |
| 2022-11-28 | 21.68 | $21.97 | 108655 |
| 2022-11-25 | 21.65 | $22.01 | 38622 |
| 2022-11-23 | 21.61 | $22.11 | 109363 |
| 2022-11-22 | 21.56 | $22.31 | 126072 |
| 2022-11-21 | 21.48 | $21.67 | 94393 |
| 2022-11-18 | 21.46 | $21.95 | 164197 |
| 2022-11-17 | 21.40 | $22.27 | 85062 |
| 2022-11-16 | 21.31 | $22.22 | 129387 |
| 2022-11-15 | 21.22 | $22.30 | 157585 |
| 2022-11-14 | 21.10 | $21.87 | 149176 |
| 2022-11-11 | 21.02 | $21.31 | 194744 |
| 2022-11-10 | 20.99 | $21.47 | 281571 |
| 2022-11-09 | 20.94 | $18.75 | 573767 |
| 2022-11-08 | 21.17 | $22.15 | 342518 |
| 2022-11-07 | 21.07 | $22.38 | 309688 |
| 2022-11-04 | 20.93 | $21.58 | 142532 |
| 2022-11-03 | 20.86 | $21.99 | 144258 |
| 2022-11-02 | 20.74 | $22.40 | 163637 |
| 2022-11-01 | 20.57 | $22.58 | 148152 |
| 2022-10-31 | 20.36 | $20.52 | 141332 |
| 2022-10-28 | 20.34 | $21.20 | 202993 |
| 2022-10-27 | 20.25 | $19.71 | 164310 |
| 2022-10-26 | 20.31 | $20.12 | 139047 |
| 2022-10-25 | 20.33 | $19.93 | 161209 |
| 2022-10-24 | 20.37 | $19.70 | 230180 |
| 2022-10-21 | 20.44 | $20.01 | 188156 |
| 2022-10-20 | 20.48 | $20.21 | 282223 |
| 2022-10-19 | 20.51 | $20.11 | 270759 |
| 2022-10-18 | 20.56 | $22.03 | 128599 |
| 2022-10-17 | 20.40 | $21.90 | 176753 |
| 2022-10-14 | 20.24 | $21.58 | 277003 |
| 2022-10-13 | 20.10 | $21.84 | 496446 |
| 2022-10-12 | 19.92 | $22.23 | 838312 |
| 2022-10-11 | 19.68 | $23.42 | 2.3M |
| 2022-10-10 | 19.28 | $20.47 | 195735 |
| 2022-10-07 | 19.16 | $20.59 | 206916 |
| 2022-10-06 | 19.01 | $20.63 | 201368 |
| 2022-10-05 | 18.84 | $20.05 | 310244 |
| 2022-10-04 | 18.71 | $19.51 | 202535 |
| 2022-10-03 | 18.62 | $18.75 | 205901 |
| 2022-09-30 | 18.61 | $19.36 | 366564 |
| 2022-09-29 | 18.53 | $18.73 | 226679 |
| 2022-09-28 | 18.51 | $19.57 | 285135 |
| 2022-09-27 | 18.40 | $19.50 | 280422 |
| 2022-09-26 | 18.28 | $18.11 | 333269 |
| 2022-09-23 | 18.30 | $18.73 | 828269 |
| 2022-09-22 | 18.26 | $19.27 | 2.0M |
| 2022-09-21 | 18.15 | $17.36 | 193377 |
| 2022-09-20 | 18.23 | $17.59 | 217942 |
| 2022-09-19 | 18.30 | $17.14 | 329790 |
| 2022-09-16 | 18.42 | $17.43 | 2.1M |
| 2022-09-15 | 18.53 | $18.28 | 585862 |
| 2022-09-14 | 18.55 | $17.91 | 537655 |
| 2022-09-13 | 18.62 | $17.86 | 645148 |
| 2022-09-12 | 18.70 | $18.62 | 836250 |
| 2022-09-09 | 18.71 | $18.88 | 374354 |
| 2022-09-08 | 18.69 | $18.23 | 508782 |
| 2022-09-07 | 18.74 | $16.67 | 300708 |
| 2022-09-06 | 18.96 | $16.32 | 415710 |
| 2022-09-02 | 19.24 | $17.19 | 230108 |
| 2022-09-01 | 19.45 | $17.59 | 384881 |
| 2022-08-31 | 19.65 | $17.50 | 198135 |
| 2022-08-30 | 19.88 | $17.31 | 262357 |
| 2022-08-29 | 20.15 | $17.68 | 192724 |
| 2022-08-26 | 20.41 | $18.11 | 356420 |
| 2022-08-25 | 20.65 | $18.55 | 199740 |
| 2022-08-24 | 20.87 | $18.84 | 236058 |
| 2022-08-23 | 21.08 | $18.85 | 318129 |
| 2022-08-22 | 21.32 | $18.52 | 493453 |
| 2022-08-19 | 21.61 | $17.61 | 513913 |
| 2022-08-18 | 22.03 | $17.78 | 464321 |
| 2022-08-17 | 22.48 | $17.72 | 938003 |
| 2022-08-16 | 22.98 | $18.08 | 2.6M |
| 2022-08-15 | 23.50 | $24.93 | 245849 |
| 2022-08-12 | 23.34 | $23.85 | 201913 |
| 2022-08-11 | 23.29 | $22.69 | 294969 |
| 2022-08-10 | 23.35 | $24.97 | 250811 |
| 2022-08-09 | 23.18 | $24.94 | 175771 |
| 2022-08-08 | 23.00 | $25.86 | 200170 |
| 2022-08-05 | 22.70 | $26.37 | 235621 |
| 2022-08-04 | 22.31 | $23.57 | 208805 |
| 2022-08-03 | 22.18 | $21.29 | 185632 |
| 2022-08-02 | 22.27 | $19.64 | 162299 |
| 2022-08-01 | 22.55 | $19.53 | 233030 |
| 2022-07-29 | 22.87 | $20.79 | 264169 |
| 2022-07-28 | 23.09 | $22.17 | 147286 |
| 2022-07-27 | 23.18 | $22.79 | 184149 |
| 2022-07-26 | 23.22 | $22.71 | 227908 |
| 2022-07-25 | 23.28 | $23.34 | 132149 |
| 2022-07-22 | 23.27 | $23.96 | 197927 |
| 2022-07-21 | 23.20 | $25.56 | 117257 |
| 2022-07-20 | 22.95 | $25.50 | 197502 |
| 2022-07-19 | 22.68 | $24.94 | 228242 |
| 2022-07-18 | 22.44 | $22.95 | 147009 |
| 2022-07-15 | 22.39 | $24.32 | 151638 |
| 2022-07-14 | 22.19 | $24.02 | 146062 |
| 2022-07-13 | 21.99 | $24.84 | 281904 |
| 2022-07-12 | 21.69 | $24.26 | 258157 |
| 2022-07-11 | 21.42 | $23.16 | 225341 |
| 2022-07-08 | 21.24 | $24.50 | 353283 |
| 2022-07-07 | 20.90 | $23.09 | 182661 |
| 2022-07-06 | 20.67 | $22.75 | 493206 |
| 2022-07-05 | 20.45 | $22.29 | 245702 |
| 2022-07-01 | 20.26 | $21.13 | 305751 |
| 2022-06-30 | 20.16 | $19.86 | 165239 |
| 2022-06-29 | 20.20 | $19.18 | 180510 |
| 2022-06-28 | 20.30 | $18.54 | 207378 |
| 2022-06-27 | 20.49 | $19.36 | 195916 |
| 2022-06-24 | 20.61 | $19.47 | 325561 |
| 2022-06-23 | 20.73 | $19.90 | 275847 |
| 2022-06-22 | 20.81 | $19.64 | 233408 |
| 2022-06-21 | 20.94 | $20.05 | 301898 |
| 2022-06-17 | 21.03 | $19.63 | 794795 |
| 2022-06-16 | 21.18 | $18.74 | 208075 |
| 2022-06-15 | 21.43 | $18.65 | 258133 |
| 2022-06-14 | 21.73 | $18.65 | 222687 |
| 2022-06-13 | 22.05 | $18.87 | 275045 |
| 2022-06-10 | 22.39 | $20.19 | 289373 |
| 2022-06-09 | 22.62 | $21.08 | 361005 |
| 2022-06-08 | 22.78 | $21.30 | 269752 |
| 2022-06-07 | 22.94 | $21.19 | 252288 |
| 2022-06-06 | 23.12 | $20.39 | 249051 |
| 2022-06-03 | 23.41 | $21.21 | 240704 |
| 2022-06-02 | 23.64 | $19.81 | 184425 |
| 2022-06-01 | 24.04 | $19.64 | 234273 |
| 2022-05-31 | 24.50 | $19.93 | 345117 |
| 2022-05-27 | 24.99 | $20.70 | 314904 |
| 2022-05-26 | 25.44 | $20.05 | 149843 |
| 2022-05-25 | 26.00 | $20.17 | 262436 |
| 2022-05-24 | 26.62 | $20.86 | 253583 |
| 2022-05-23 | 27.22 | $21.56 | 360861 |
| 2022-05-20 | 27.82 | $22.32 | 430216 |
| 2022-05-19 | 28.40 | $22.17 | 508938 |
| 2022-05-18 | 29.06 | $21.16 | 925460 |
| 2022-05-17 | 29.89 | $22.89 | 2.0M |
| 2022-05-16 | 30.62 | $28.04 | 211528 |
| 2022-05-13 | 30.90 | $28.00 | 255698 |
| 2022-05-12 | 31.20 | $28.11 | 186596 |
| 2022-05-11 | 31.53 | $27.44 | 349716 |
| 2022-05-10 | 31.96 | $30.05 | 291339 |
| 2022-05-09 | 32.16 | $29.46 | 395431 |
| 2022-05-06 | 32.44 | $31.20 | 228338 |
| 2022-05-05 | 32.57 | $31.04 | 198045 |
| 2022-05-04 | 32.73 | $32.05 | 287382 |
| 2022-05-03 | 32.80 | $30.46 | 306300 |
| 2022-05-02 | 33.05 | $32.27 | 190879 |
| 2022-04-29 | 33.13 | $31.82 | 144714 |
| 2022-04-28 | 33.27 | $32.09 | 180512 |
| 2022-04-27 | 33.40 | $31.37 | 269618 |
| 2022-04-26 | 33.61 | $32.23 | 153346 |
| 2022-04-25 | 33.75 | $33.89 | 135712 |
| 2022-04-22 | 33.74 | $32.88 | 112821 |
| 2022-04-21 | 33.83 | $33.15 | 163702 |
| 2022-04-20 | 33.90 | $35.40 | 88936 |
| 2022-04-19 | 33.74 | $35.57 | 103447 |
| 2022-04-18 | 33.55 | $34.61 | 219170 |
| 2022-04-14 | 33.44 | $36.55 | 149617 |
| 2022-04-13 | 33.11 | $37.29 | 242683 |
| 2022-04-12 | 32.67 | $35.09 | 121297 |
| 2022-04-11 | 32.42 | $34.93 | 391280 |
| 2022-04-08 | 32.15 | $36.26 | 297653 |
| 2022-04-07 | 31.72 | $35.64 | 267259 |
| 2022-04-06 | 31.31 | $35.39 | 364029 |
| 2022-04-05 | 30.88 | $32.73 | 265726 |
| 2022-04-04 | 30.69 | $32.39 | 158907 |
| 2022-04-01 | 30.51 | $30.90 | 287554 |
| 2022-03-31 | 30.47 | $29.83 | 180439 |
| 2022-03-30 | 30.53 | $30.83 | 116172 |
| 2022-03-29 | 30.50 | $31.80 | 222236 |
| 2022-03-28 | 30.36 | $30.76 | 194497 |
| 2022-03-25 | 30.32 | $30.01 | 100378 |
| 2022-03-24 | 30.36 | $30.58 | 95750 |
| 2022-03-23 | 30.33 | $30.59 | 99048 |
| 2022-03-22 | 30.30 | $30.81 | 198836 |
| 2022-03-21 | 30.25 | $28.87 | 309399 |
| 2022-03-18 | 30.40 | $30.71 | 827841 |
| 2022-03-17 | 30.36 | $31.37 | 1.4M |
| 2022-03-16 | 30.26 | $30.32 | 300704 |
| 2022-03-15 | 30.25 | $29.67 | 222692 |
| 2022-03-14 | 30.31 | $30.29 | 355968 |
| 2022-03-11 | 30.31 | $32.15 | 308954 |
| 2022-03-10 | 30.12 | $32.24 | 314471 |
| 2022-03-09 | 29.90 | $31.16 | 285489 |
| 2022-03-08 | 29.76 | $29.17 | 244278 |
| 2022-03-07 | 29.83 | $27.54 | 158076 |
| 2022-03-04 | 30.07 | $26.48 | 338495 |
| 2022-03-03 | 30.45 | $27.03 | 274321 |
| 2022-03-02 | 30.81 | $26.82 | 374505 |
| 2022-03-01 | 31.23 | $27.57 | 1.0M |
| 2022-02-28 | 31.61 | $33.34 | 311319 |
| 2022-02-25 | 31.43 | $33.66 | 191189 |
| 2022-02-24 | 31.19 | $33.50 | 333500 |
| 2022-02-23 | 30.95 | $32.75 | 265095 |
| 2022-02-22 | 30.76 | $32.84 | 244509 |
| 2022-02-18 | 30.54 | $32.45 | 183188 |
| 2022-02-17 | 30.34 | $33.57 | 214821 |
| 2022-02-16 | 30.00 | $33.74 | 188460 |
| 2022-02-15 | 29.61 | $33.07 | 200201 |
| 2022-02-14 | 29.24 | $31.71 | 256402 |
| 2022-02-11 | 28.98 | $32.22 | 149150 |
| 2022-02-10 | 28.64 | $31.84 | 256081 |
| 2022-02-09 | 28.31 | $32.11 | 223284 |
| 2022-02-08 | 27.90 | $30.15 | 199195 |
| 2022-02-07 | 27.67 | $31.00 | 226240 |
| 2022-02-04 | 27.32 | $30.85 | 392614 |
| 2022-02-03 | 26.95 | $28.81 | 249202 |
| 2022-02-02 | 26.75 | $30.12 | 355211 |
| 2022-02-01 | 26.40 | $29.78 | 292443 |
| 2022-01-31 | 26.04 | $28.49 | 282334 |
| 2022-01-28 | 25.78 | $27.30 | 252776 |
| 2022-01-27 | 25.62 | $25.68 | 353882 |
| 2022-01-26 | 25.61 | $26.65 | 305446 |
| 2022-01-25 | 25.51 | $26.03 | 137922 |
| 2022-01-24 | 25.45 | $26.17 | 254306 |
| 2022-01-21 | 25.37 | $25.46 | 167056 |
| 2022-01-20 | 25.37 | $25.80 | 176142 |
| 2022-01-19 | 25.32 | $26.88 | 152786 |
| 2022-01-18 | 25.16 | $26.75 | 206585 |
| 2022-01-14 | 24.99 | $27.14 | 164247 |
| 2022-01-13 | 24.76 | $25.73 | 188463 |
| 2022-01-12 | 24.66 | $25.82 | 202621 |
| 2022-01-11 | 24.54 | $26.70 | 153623 |
| 2022-01-10 | 24.31 | $25.85 | 308607 |
| 2022-01-07 | 24.15 | $26.14 | 287353 |
| 2022-01-06 | 23.94 | $25.86 | 278598 |
| 2022-01-05 | 23.74 | $24.31 | 584950 |
| 2022-01-04 | 23.68 | $23.94 | 195797 |
| 2022-01-03 | 23.65 | $24.31 | 168882 |
| 2021-12-31 | 23.58 | $23.29 | 122817 |
| 2021-12-30 | 23.61 | $23.63 | 87747 |
| 2021-12-29 | 23.61 | $23.56 | 121643 |
| 2021-12-28 | 23.61 | $23.80 | 103469 |
| 2021-12-27 | 23.59 | $23.93 | 117460 |
| 2021-12-23 | 23.55 | $24.62 | 105119 |
| 2021-12-22 | 23.44 | $23.83 | 116877 |
| 2021-12-21 | 23.40 | $23.75 | 155961 |
| 2021-12-20 | 23.36 | $23.95 | 280301 |
| 2021-12-17 | 23.30 | $22.53 | 733436 |
| 2021-12-16 | 23.38 | $21.81 | 168122 |
| 2021-12-15 | 23.55 | $21.90 | 316134 |
| 2021-12-14 | 23.72 | $21.19 | 202257 |
| 2021-12-13 | 23.99 | $21.60 | 148379 |
| 2021-12-10 | 24.24 | $21.53 | 145280 |
| 2021-12-09 | 24.53 | $22.14 | 142427 |
| 2021-12-08 | 24.78 | $23.16 | 125212 |
| 2021-12-07 | 24.95 | $23.38 | 173817 |
| 2021-12-06 | 25.11 | $22.62 | 94778 |
| 2021-12-03 | 25.38 | $22.04 | 191187 |
| 2021-12-02 | 25.73 | $23.55 | 169613 |
| 2021-12-01 | 25.96 | $22.98 | 166677 |
| 2021-11-30 | 26.27 | $23.99 | 254616 |
| 2021-11-29 | 26.51 | $22.81 | 197834 |
| 2021-11-26 | 26.90 | $23.78 | 136358 |
| 2021-11-24 | 27.23 | $25.19 | 137176 |
| 2021-11-23 | 27.44 | $25.06 | 271234 |
| 2021-11-22 | 27.69 | $24.40 | 165348 |
| 2021-11-19 | 28.04 | $24.76 | 121860 |
| 2021-11-18 | 28.39 | $24.98 | 209048 |
| 2021-11-17 | 28.74 | $25.84 | 165063 |
| 2021-11-16 | 29.05 | $26.43 | 223433 |
| 2021-11-15 | 29.33 | $27.75 | 207410 |
| 2021-11-12 | 29.49 | $28.95 | 143267 |
| 2021-11-11 | 29.55 | $28.20 | 103969 |
| 2021-11-10 | 29.69 | $28.35 | 205749 |
| 2021-11-09 | 29.83 | $29.21 | 81666 |
| 2021-11-08 | 29.90 | $29.71 | 104550 |
| 2021-11-05 | 29.92 | $30.39 | 164221 |
| 2021-11-04 | 29.87 | $29.51 | 252661 |
| 2021-11-03 | 29.90 | $31.29 | 214388 |
| 2021-11-02 | 29.76 | $30.22 | 129751 |
| 2021-11-01 | 29.71 | $30.47 | 159361 |
| 2021-10-29 | 29.63 | $29.22 | 63498 |
| 2021-10-28 | 29.67 | $29.09 | 132892 |
| 2021-10-27 | 29.73 | $28.27 | 95880 |
| 2021-10-26 | 29.89 | $28.69 | 78296 |
| 2021-10-25 | 30.01 | $29.01 | 84593 |
| 2021-10-22 | 30.12 | $29.22 | 103726 |
| 2021-10-21 | 30.21 | $29.49 | 86640 |
| 2021-10-20 | 30.29 | $29.53 | 96810 |
| 2021-10-19 | 30.37 | $29.80 | 74973 |
| 2021-10-18 | 30.43 | $29.58 | 167356 |
| 2021-10-15 | 30.52 | $31.24 | 132289 |
| 2021-10-14 | 30.44 | $31.07 | 142011 |
| 2021-10-13 | 30.38 | $30.21 | 69128 |
| 2021-10-12 | 30.40 | $30.41 | 95563 |
| 2021-10-11 | 30.39 | $30.24 | 71442 |
| 2021-10-08 | 30.41 | $30.29 | 105546 |
| 2021-10-07 | 30.42 | $29.56 | 106649 |
| 2021-10-06 | 30.51 | $29.31 | 101595 |
| 2021-10-05 | 30.64 | $29.59 | 153649 |
| 2021-10-04 | 30.75 | $30.43 | 151765 |
| 2021-10-01 | 30.79 | $31.23 | 106587 |
| 2021-09-30 | 30.74 | $31.20 | 133034 |
| 2021-09-29 | 30.69 | $30.17 | 212785 |
| 2021-09-28 | 30.75 | $31.50 | 121441 |
| 2021-09-27 | 30.67 | $31.95 | 117945 |
| 2021-09-24 | 30.53 | $31.37 | 178211 |
| 2021-09-23 | 30.44 | $32.72 | 237245 |
| 2021-09-22 | 30.20 | $31.76 | 104615 |
| 2021-09-21 | 30.04 | $31.59 | 233893 |
| 2021-09-20 | 29.87 | $30.38 | 247084 |
| 2021-09-17 | 29.82 | $30.79 | 318928 |
| 2021-09-16 | 29.72 | $29.61 | 142350 |
| 2021-09-15 | 29.73 | $29.23 | 146617 |
| 2021-09-14 | 29.78 | $28.88 | 186126 |
| 2021-09-13 | 29.88 | $29.64 | 138965 |
| 2021-09-10 | 29.90 | $29.92 | 97593 |
| 2021-09-09 | 29.90 | $30.00 | 167565 |
| 2021-09-08 | 29.89 | $30.34 | 238137 |
| 2021-09-07 | 29.85 | $29.58 | 233488 |
| 2021-09-03 | 29.87 | $29.68 | 182794 |
| 2021-09-02 | 29.89 | $31.08 | 83596 |
| 2021-09-01 | 29.77 | $30.83 | 141573 |
| 2021-08-31 | 29.66 | $30.55 | 121207 |
| 2021-08-30 | 29.56 | $30.28 | 154315 |
| 2021-08-27 | 29.49 | $29.82 | 192072 |
| 2021-08-26 | 29.45 | $28.66 | 236663 |
| 2021-08-25 | 29.54 | $29.07 | 160289 |
| 2021-08-24 | 29.59 | $29.89 | 124866 |
| 2021-08-23 | 29.55 | $29.73 | 140636 |
| 2021-08-20 | 29.53 | $27.81 | 301457 |
| 2021-08-19 | 29.72 | $27.36 | 274652 |
| 2021-08-18 | 29.96 | $28.79 | 98142 |
| 2021-08-17 | 30.09 | $29.11 | 147757 |
| 2021-08-16 | 30.19 | $28.64 | 131066 |
| 2021-08-13 | 30.35 | $29.20 | 137912 |
| 2021-08-12 | 30.48 | $29.94 | 90311 |
| 2021-08-11 | 30.53 | $29.77 | 103928 |
| 2021-08-10 | 30.61 | $29.16 | 140413 |
| 2021-08-09 | 30.77 | $29.51 | 106285 |
| 2021-08-06 | 30.90 | $30.00 | 228041 |
| 2021-08-05 | 30.99 | $30.02 | 243374 |
| 2021-08-04 | 31.09 | $27.54 | 212905 |
| 2021-08-03 | 31.47 | $28.50 | 145258 |
| 2021-08-02 | 31.78 | $28.91 | 158601 |
| 2021-07-30 | 32.08 | $28.61 | 189568 |
| 2021-07-29 | 32.45 | $29.31 | 208552 |
| 2021-07-28 | 32.78 | $29.38 | 194957 |
| 2021-07-27 | 33.14 | $28.31 | 347407 |
| 2021-07-26 | 33.64 | $29.48 | 417494 |
| 2021-07-23 | 34.08 | $30.80 | 395597 |
| 2021-07-22 | 34.43 | $31.75 | 475936 |
| 2021-07-21 | 34.71 | $35.00 | 908246 |
| 2021-07-20 | 34.68 | $34.33 | 1.7M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
44.08
2023-03-02
Close Price
$44.15
Vol: 1.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.68
Average
27.04
Maximum
44.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-02 | 44.08 | $44.15 | 1.2M |
| 2023-03-01 | 44.08 | $44.25 | 1.9M |
| 2023-02-28 | 44.08 | $44.55 | 259229 |
| 2023-02-27 | 44.05 | $44.38 | 260616 |
| 2023-02-24 | 44.03 | $43.61 | 182962 |
| 2023-02-23 | 44.09 | $43.59 | 240800 |
| 2023-02-22 | 44.15 | $43.50 | 806302 |
| 2023-02-21 | 44.22 | $43.76 | 2.5M |
| 2023-02-17 | 44.26 | $43.73 | 1.6M |
| 2023-02-16 | 44.31 | $44.06 | 545805 |
| 2023-02-15 | 44.33 | $44.18 | 496124 |
| 2023-02-14 | 44.33 | $44.29 | 228869 |
| 2023-02-13 | 44.32 | $44.19 | 307306 |
| 2023-02-10 | 44.32 | $44.33 | 487038 |
| 2023-02-09 | 44.31 | $44.16 | 222793 |
| 2023-02-08 | 44.31 | $44.23 | 234002 |
| 2023-02-07 | 44.30 | $44.59 | 178183 |
| 2023-02-06 | 44.25 | $44.59 | 226538 |
| 2023-02-03 | 44.10 | $44.95 | 511136 |
| 2023-02-02 | 43.82 | $44.55 | 222399 |
| 2023-02-01 | 43.46 | $44.70 | 160207 |
| 2023-01-31 | 42.97 | $44.66 | 444447 |
| 2023-01-30 | 42.38 | $44.10 | 457210 |
| 2023-01-27 | 41.74 | $44.07 | 846186 |
| 2023-01-26 | 40.98 | $43.95 | 342921 |
| 2023-01-25 | 40.11 | $43.90 | 878831 |
| 2023-01-24 | 39.13 | $43.76 | 561941 |
| 2023-01-23 | 38.05 | $43.80 | 689676 |
| 2023-01-20 | 36.85 | $43.81 | 366983 |
| 2023-01-19 | 35.54 | $43.88 | 302878 |
| 2023-01-18 | 34.09 | $43.88 | 265483 |
| 2023-01-17 | 32.54 | $43.90 | 378500 |
| 2023-01-13 | 30.87 | $43.90 | 451613 |
| 2023-01-12 | 29.09 | $43.94 | 791859 |
| 2023-01-11 | 27.20 | $44.10 | 1.2M |
| 2023-01-10 | 25.18 | $43.85 | 1.3M |
| 2023-01-09 | 23.08 | $43.85 | 6.3M |
| 2023-01-06 | 20.87 | $22.82 | 113532 |
| 2023-01-05 | 20.67 | $23.00 | 123017 |
| 2023-01-04 | 20.44 | $21.82 | 118945 |
| 2023-01-03 | 20.33 | $21.37 | 133916 |
| 2022-12-30 | 20.27 | $21.61 | 109906 |
| 2022-12-29 | 20.19 | $21.66 | 207557 |
| 2022-12-28 | 20.12 | $19.71 | 171173 |
| 2022-12-27 | 20.23 | $18.01 | 156761 |
| 2022-12-23 | 20.53 | $19.37 | 142282 |
| 2022-12-22 | 20.71 | $19.97 | 82400 |
| 2022-12-21 | 20.84 | $19.78 | 106483 |
| 2022-12-20 | 21.01 | $19.06 | 214217 |
| 2022-12-19 | 21.25 | $18.76 | 243820 |
| 2022-12-16 | 21.54 | $20.29 | 294416 |
| 2022-12-15 | 21.69 | $20.75 | 107976 |
| 2022-12-14 | 21.81 | $20.81 | 206411 |
| 2022-12-13 | 21.92 | $20.87 | 128435 |
| 2022-12-12 | 22.04 | $21.21 | 99339 |
| 2022-12-09 | 22.12 | $21.36 | 86955 |
| 2022-12-08 | 22.19 | $21.45 | 85498 |
| 2022-12-07 | 22.24 | $22.02 | 89575 |
| 2022-12-06 | 22.24 | $22.05 | 125484 |
| 2022-12-05 | 22.23 | $22.69 | 93498 |
| 2022-12-02 | 22.16 | $23.78 | 147420 |
| 2022-12-01 | 21.97 | $22.94 | 74162 |
| 2022-11-30 | 21.87 | $22.08 | 182066 |
| 2022-11-29 | 21.84 | $21.43 | 116201 |
| 2022-11-28 | 21.88 | $21.97 | 108655 |
| 2022-11-25 | 21.86 | $22.01 | 38622 |
| 2022-11-23 | 21.82 | $22.11 | 109363 |
| 2022-11-22 | 21.77 | $22.31 | 126072 |
| 2022-11-21 | 21.68 | $21.67 | 94393 |
| 2022-11-18 | 21.65 | $21.95 | 164197 |
| 2022-11-17 | 21.58 | $22.27 | 85062 |
| 2022-11-16 | 21.47 | $22.22 | 129387 |
| 2022-11-15 | 21.35 | $22.30 | 157585 |
| 2022-11-14 | 21.23 | $21.87 | 149176 |
| 2022-11-11 | 21.15 | $21.31 | 194744 |
| 2022-11-10 | 21.12 | $21.47 | 281571 |
| 2022-11-09 | 21.08 | $18.75 | 573767 |
| 2022-11-08 | 21.31 | $22.15 | 342518 |
| 2022-11-07 | 21.23 | $22.38 | 309688 |
| 2022-11-04 | 21.11 | $21.58 | 142532 |
| 2022-11-03 | 21.07 | $21.99 | 144258 |
| 2022-11-02 | 20.98 | $22.40 | 163637 |
| 2022-11-01 | 20.84 | $22.58 | 148152 |
| 2022-10-31 | 20.67 | $20.52 | 141332 |
| 2022-10-28 | 20.69 | $21.20 | 202993 |
| 2022-10-27 | 20.63 | $19.71 | 164310 |
| 2022-10-26 | 20.71 | $20.12 | 139047 |
| 2022-10-25 | 20.75 | $19.93 | 161209 |
| 2022-10-24 | 20.81 | $19.70 | 230180 |
| 2022-10-21 | 20.88 | $20.01 | 188156 |
| 2022-10-20 | 20.91 | $20.21 | 282223 |
| 2022-10-19 | 20.92 | $20.11 | 270759 |
| 2022-10-18 | 20.93 | $22.03 | 128599 |
| 2022-10-17 | 20.73 | $21.90 | 176753 |
| 2022-10-14 | 20.52 | $21.58 | 277003 |
| 2022-10-13 | 20.33 | $21.84 | 496446 |
| 2022-10-12 | 20.09 | $22.23 | 838312 |
| 2022-10-11 | 19.79 | $23.42 | 2.3M |
| 2022-10-10 | 19.36 | $20.47 | 195735 |
| 2022-10-07 | 19.19 | $20.59 | 206916 |
| 2022-10-06 | 19.01 | $20.63 | 201368 |
| 2022-10-05 | 18.81 | $20.05 | 310244 |
| 2022-10-04 | 18.65 | $19.51 | 202535 |
| 2022-10-03 | 18.53 | $18.75 | 205901 |
| 2022-09-30 | 18.47 | $19.36 | 366564 |
| 2022-09-29 | 18.34 | $18.73 | 226679 |
| 2022-09-28 | 18.27 | $19.57 | 285135 |
| 2022-09-27 | 18.11 | $19.50 | 280422 |
| 2022-09-26 | 17.95 | $18.11 | 333269 |
| 2022-09-23 | 17.92 | $18.73 | 828269 |
| 2022-09-22 | 17.83 | $19.27 | 2.0M |
| 2022-09-21 | 17.68 | $17.36 | 193377 |
| 2022-09-20 | 17.73 | $17.59 | 217942 |
| 2022-09-19 | 17.75 | $17.14 | 329790 |
| 2022-09-16 | 17.83 | $17.43 | 2.1M |
| 2022-09-15 | 17.87 | $18.28 | 585862 |
| 2022-09-14 | 17.84 | $17.91 | 537655 |
| 2022-09-13 | 17.83 | $17.86 | 645148 |
| 2022-09-12 | 17.87 | $18.62 | 836250 |
| 2022-09-09 | 17.86 | $18.88 | 374354 |
| 2022-09-08 | 17.84 | $18.23 | 508782 |
| 2022-09-07 | 17.92 | $16.67 | 300708 |
| 2022-09-06 | 18.19 | $16.32 | 415710 |
| 2022-09-02 | 18.53 | $17.19 | 230108 |
| 2022-09-01 | 18.83 | $17.59 | 384881 |
| 2022-08-31 | 19.13 | $17.50 | 198135 |
| 2022-08-30 | 19.45 | $17.31 | 262357 |
| 2022-08-29 | 19.80 | $17.68 | 192724 |
| 2022-08-26 | 20.12 | $18.11 | 356420 |
| 2022-08-25 | 20.42 | $18.55 | 199740 |
| 2022-08-24 | 20.69 | $18.84 | 236058 |
| 2022-08-23 | 20.95 | $18.85 | 318129 |
| 2022-08-22 | 21.23 | $18.52 | 493453 |
| 2022-08-19 | 21.57 | $17.61 | 513913 |
| 2022-08-18 | 22.02 | $17.78 | 464321 |
| 2022-08-17 | 22.49 | $17.72 | 938003 |
| 2022-08-16 | 23.01 | $18.08 | 2.6M |
| 2022-08-15 | 23.52 | $24.93 | 245849 |
| 2022-08-12 | 23.37 | $23.85 | 201913 |
| 2022-08-11 | 23.33 | $22.69 | 294969 |
| 2022-08-10 | 23.40 | $24.97 | 250811 |
| 2022-08-09 | 23.26 | $24.94 | 175771 |
| 2022-08-08 | 23.11 | $25.86 | 200170 |
| 2022-08-05 | 22.87 | $26.37 | 235621 |
| 2022-08-04 | 22.57 | $23.57 | 208805 |
| 2022-08-03 | 22.53 | $21.29 | 185632 |
| 2022-08-02 | 22.71 | $19.64 | 162299 |
| 2022-08-01 | 23.07 | $19.53 | 233030 |
| 2022-07-29 | 23.44 | $20.79 | 264169 |
| 2022-07-28 | 23.69 | $22.17 | 147286 |
| 2022-07-27 | 23.80 | $22.79 | 184149 |
| 2022-07-26 | 23.82 | $22.71 | 227908 |
| 2022-07-25 | 23.84 | $23.34 | 132149 |
| 2022-07-22 | 23.77 | $23.96 | 197927 |
| 2022-07-21 | 23.63 | $25.56 | 117257 |
| 2022-07-20 | 23.31 | $25.50 | 197502 |
| 2022-07-19 | 22.97 | $24.94 | 228242 |
| 2022-07-18 | 22.66 | $22.95 | 147009 |
| 2022-07-15 | 22.51 | $24.32 | 151638 |
| 2022-07-14 | 22.21 | $24.02 | 146062 |
| 2022-07-13 | 21.91 | $24.84 | 281904 |
| 2022-07-12 | 21.51 | $24.26 | 258157 |
| 2022-07-11 | 21.14 | $23.16 | 225341 |
| 2022-07-08 | 20.86 | $24.50 | 353283 |
| 2022-07-07 | 20.45 | $23.09 | 182661 |
| 2022-07-06 | 20.15 | $22.75 | 493206 |
| 2022-07-05 | 19.88 | $22.29 | 245702 |
| 2022-07-01 | 19.65 | $21.13 | 305751 |
| 2022-06-30 | 19.52 | $19.86 | 165239 |
| 2022-06-29 | 19.51 | $19.18 | 180510 |
| 2022-06-28 | 19.57 | $18.54 | 207378 |
| 2022-06-27 | 19.71 | $19.36 | 195916 |
| 2022-06-24 | 19.76 | $19.47 | 325561 |
| 2022-06-23 | 19.81 | $19.90 | 275847 |
| 2022-06-22 | 19.82 | $19.64 | 233408 |
| 2022-06-21 | 19.87 | $20.05 | 301898 |
| 2022-06-17 | 19.89 | $19.63 | 794795 |
| 2022-06-16 | 19.96 | $18.74 | 208075 |
| 2022-06-15 | 20.13 | $18.65 | 258133 |
| 2022-06-14 | 20.32 | $18.65 | 222687 |
| 2022-06-13 | 20.56 | $18.87 | 275045 |
| 2022-06-10 | 20.83 | $20.19 | 289373 |
| 2022-06-09 | 21.00 | $21.08 | 361005 |
| 2022-06-08 | 21.12 | $21.30 | 269752 |
| 2022-06-07 | 21.27 | $21.19 | 252288 |
| 2022-06-06 | 21.46 | $20.39 | 249051 |
| 2022-06-03 | 21.78 | $21.21 | 240704 |
| 2022-06-02 | 22.06 | $19.81 | 184425 |
| 2022-06-01 | 22.54 | $19.64 | 234273 |
| 2022-05-31 | 23.09 | $19.93 | 345117 |
| 2022-05-27 | 23.67 | $20.70 | 314904 |
| 2022-05-26 | 24.22 | $20.05 | 149843 |
| 2022-05-25 | 24.90 | $20.17 | 262436 |
| 2022-05-24 | 25.62 | $20.86 | 253583 |
| 2022-05-23 | 26.33 | $21.56 | 360861 |
| 2022-05-20 | 27.03 | $22.32 | 430216 |
| 2022-05-19 | 27.70 | $22.17 | 508938 |
| 2022-05-18 | 28.45 | $21.16 | 925460 |
| 2022-05-17 | 29.36 | $22.89 | 2.0M |
| 2022-05-16 | 30.16 | $28.04 | 211528 |
| 2022-05-13 | 30.50 | $28.00 | 255698 |
| 2022-05-12 | 30.89 | $28.11 | 186596 |
| 2022-05-11 | 31.31 | $27.44 | 349716 |
| 2022-05-10 | 31.84 | $30.05 | 291339 |
| 2022-05-09 | 32.13 | $29.46 | 395431 |
| 2022-05-06 | 32.52 | $31.20 | 228338 |
| 2022-05-05 | 32.76 | $31.04 | 198045 |
| 2022-05-04 | 33.04 | $32.05 | 287382 |
| 2022-05-03 | 33.22 | $30.46 | 306300 |
| 2022-05-02 | 33.56 | $32.27 | 190879 |
| 2022-04-29 | 33.73 | $31.82 | 144714 |
| 2022-04-28 | 33.93 | $32.09 | 180512 |
| 2022-04-27 | 34.10 | $31.37 | 269618 |
| 2022-04-26 | 34.34 | $32.23 | 153346 |
| 2022-04-25 | 34.48 | $33.89 | 135712 |
| 2022-04-22 | 34.46 | $32.88 | 112821 |
| 2022-04-21 | 34.51 | $33.15 | 163702 |
| 2022-04-20 | 34.53 | $35.40 | 88936 |
| 2022-04-19 | 34.32 | $35.57 | 103447 |
| 2022-04-18 | 34.05 | $34.61 | 219170 |
| 2022-04-14 | 33.86 | $36.55 | 149617 |
| 2022-04-13 | 33.46 | $37.29 | 242683 |
| 2022-04-12 | 32.96 | $35.09 | 121297 |
| 2022-04-11 | 32.63 | $34.93 | 391280 |
| 2022-04-08 | 32.31 | $36.26 | 297653 |
| 2022-04-07 | 31.83 | $35.64 | 267259 |
| 2022-04-06 | 31.40 | $35.39 | 364029 |
| 2022-04-05 | 30.97 | $32.73 | 265726 |
| 2022-04-04 | 30.78 | $32.39 | 158907 |
| 2022-04-01 | 30.60 | $30.90 | 287554 |
| 2022-03-31 | 30.54 | $29.83 | 180439 |
| 2022-03-30 | 30.57 | $30.83 | 116172 |
| 2022-03-29 | 30.48 | $31.80 | 222236 |
| 2022-03-28 | 30.28 | $30.76 | 194497 |
| 2022-03-25 | 30.19 | $30.01 | 100378 |
| 2022-03-24 | 30.19 | $30.58 | 95750 |
| 2022-03-23 | 30.15 | $30.59 | 99048 |
| 2022-03-22 | 30.12 | $30.81 | 198836 |
| 2022-03-21 | 30.08 | $28.87 | 309399 |
| 2022-03-18 | 30.24 | $30.71 | 827841 |
| 2022-03-17 | 30.24 | $31.37 | 1.4M |
| 2022-03-16 | 30.19 | $30.32 | 300704 |
| 2022-03-15 | 30.25 | $29.67 | 222692 |
| 2022-03-14 | 30.38 | $30.29 | 355968 |
| 2022-03-11 | 30.46 | $32.15 | 308954 |
| 2022-03-10 | 30.37 | $32.24 | 314471 |
| 2022-03-09 | 30.26 | $31.16 | 285489 |
| 2022-03-08 | 30.25 | $29.17 | 244278 |
| 2022-03-07 | 30.44 | $27.54 | 158076 |
| 2022-03-04 | 30.80 | $26.48 | 338495 |
| 2022-03-03 | 31.28 | $27.03 | 274321 |
| 2022-03-02 | 31.71 | $26.82 | 374505 |
| 2022-03-01 | 32.18 | $27.57 | 1.0M |
| 2022-02-28 | 32.59 | $33.34 | 311319 |
| 2022-02-25 | 32.41 | $33.66 | 191189 |
| 2022-02-24 | 32.17 | $33.50 | 333500 |
| 2022-02-23 | 31.91 | $32.75 | 265095 |
| 2022-02-22 | 31.68 | $32.84 | 244509 |
| 2022-02-18 | 31.42 | $32.45 | 183188 |
| 2022-02-17 | 31.16 | $33.57 | 214821 |
| 2022-02-16 | 30.76 | $33.74 | 188460 |
| 2022-02-15 | 30.31 | $33.07 | 200201 |
| 2022-02-14 | 29.89 | $31.71 | 256402 |
| 2022-02-11 | 29.58 | $32.22 | 149150 |
| 2022-02-10 | 29.20 | $31.84 | 256081 |
| 2022-02-09 | 28.81 | $32.11 | 223284 |
| 2022-02-08 | 28.38 | $30.15 | 199195 |
| 2022-02-07 | 28.11 | $31.00 | 226240 |
| 2022-02-04 | 27.74 | $30.85 | 392614 |
| 2022-02-03 | 27.36 | $28.81 | 249202 |
| 2022-02-02 | 27.16 | $30.12 | 355211 |
| 2022-02-01 | 26.79 | $29.78 | 292443 |
| 2022-01-31 | 26.44 | $28.49 | 282334 |
| 2022-01-28 | 26.18 | $27.30 | 252776 |
| 2022-01-27 | 26.02 | $25.68 | 353882 |
| 2022-01-26 | 26.00 | $26.65 | 305446 |
| 2022-01-25 | 25.88 | $26.03 | 137922 |
| 2022-01-24 | 25.81 | $26.17 | 254306 |
| 2022-01-21 | 25.71 | $25.46 | 167056 |
| 2022-01-20 | 25.68 | $25.80 | 176142 |
| 2022-01-19 | 25.60 | $26.88 | 152786 |
| 2022-01-18 | 25.41 | $26.75 | 206585 |
| 2022-01-14 | 25.21 | $27.14 | 164247 |
| 2022-01-13 | 24.94 | $25.73 | 188463 |
| 2022-01-12 | 24.79 | $25.82 | 202621 |
| 2022-01-11 | 24.61 | $26.70 | 153623 |
| 2022-01-10 | 24.33 | $25.85 | 308607 |
| 2022-01-07 | 24.10 | $26.14 | 287353 |
| 2022-01-06 | 23.83 | $25.86 | 278598 |
| 2022-01-05 | 23.57 | $24.31 | 584950 |
| 2022-01-04 | 23.45 | $23.94 | 195797 |
| 2022-01-03 | 23.37 | $24.31 | 168882 |
| 2021-12-31 | 23.23 | $23.29 | 122817 |
| 2021-12-30 | 23.20 | $23.63 | 87747 |
| 2021-12-29 | 23.13 | $23.56 | 121643 |
| 2021-12-28 | 23.07 | $23.80 | 103469 |
| 2021-12-27 | 22.98 | $23.93 | 117460 |
| 2021-12-23 | 22.88 | $24.62 | 105119 |
| 2021-12-22 | 22.71 | $23.83 | 116877 |
| 2021-12-21 | 22.63 | $23.75 | 155961 |
| 2021-12-20 | 22.55 | $23.95 | 280301 |
| 2021-12-17 | 22.47 | $22.53 | 733436 |
| 2021-12-16 | 22.52 | $21.81 | 168122 |
| 2021-12-15 | 22.67 | $21.90 | 316134 |
| 2021-12-14 | 22.83 | $21.19 | 202257 |
| 2021-12-13 | 23.09 | $21.60 | 148379 |
| 2021-12-10 | 23.34 | $21.53 | 145280 |
| 2021-12-09 | 23.63 | $22.14 | 142427 |
| 2021-12-08 | 23.90 | $23.16 | 125212 |
| 2021-12-07 | 24.09 | $23.38 | 173817 |
| 2021-12-06 | 24.30 | $22.62 | 94778 |
| 2021-12-03 | 24.61 | $22.04 | 191187 |
| 2021-12-02 | 25.02 | $23.55 | 169613 |
| 2021-12-01 | 25.32 | $22.98 | 166677 |
| 2021-11-30 | 25.70 | $23.99 | 254616 |
| 2021-11-29 | 26.02 | $22.81 | 197834 |
| 2021-11-26 | 26.49 | $23.78 | 136358 |
| 2021-11-24 | 26.89 | $25.19 | 137176 |
| 2021-11-23 | 27.16 | $25.06 | 271234 |
| 2021-11-22 | 27.47 | $24.40 | 165348 |
| 2021-11-19 | 27.86 | $24.76 | 121860 |
| 2021-11-18 | 28.24 | $24.98 | 209048 |
| 2021-11-17 | 28.62 | $25.84 | 165063 |
| 2021-11-16 | 28.94 | $26.43 | 223433 |
| 2021-11-15 | 29.21 | $27.75 | 207410 |
| 2021-11-12 | 29.37 | $28.95 | 143267 |
| 2021-11-11 | 29.42 | $28.20 | 103969 |
| 2021-11-10 | 29.56 | $28.35 | 205749 |
| 2021-11-09 | 29.70 | $29.21 | 81666 |
| 2021-11-08 | 29.76 | $29.71 | 104550 |
| 2021-11-05 | 29.77 | $30.39 | 164221 |
| 2021-11-04 | 29.72 | $29.51 | 252661 |
| 2021-11-03 | 29.75 | $31.29 | 214388 |
| 2021-11-02 | 29.60 | $30.22 | 129751 |
| 2021-11-01 | 29.55 | $30.47 | 159361 |
| 2021-10-29 | 29.48 | $29.22 | 63498 |
| 2021-10-28 | 29.54 | $29.09 | 132892 |
| 2021-10-27 | 29.62 | $28.27 | 95880 |
| 2021-10-26 | 29.78 | $28.69 | 78296 |
| 2021-10-25 | 29.92 | $29.01 | 84593 |
| 2021-10-22 | 30.05 | $29.22 | 103726 |
| 2021-10-21 | 30.16 | $29.49 | 86640 |
| 2021-10-20 | 30.26 | $29.53 | 96810 |
| 2021-10-19 | 30.37 | $29.80 | 74973 |
| 2021-10-18 | 30.46 | $29.58 | 167356 |
| 2021-10-15 | 30.58 | $31.24 | 132289 |
| 2021-10-14 | 30.54 | $31.07 | 142011 |
| 2021-10-13 | 30.50 | $30.21 | 69128 |
| 2021-10-12 | 30.55 | $30.41 | 95563 |
| 2021-10-11 | 30.56 | $30.24 | 71442 |
| 2021-10-08 | 30.60 | $30.29 | 105546 |
| 2021-10-07 | 30.62 | $29.56 | 106649 |
| 2021-10-06 | 30.71 | $29.31 | 101595 |
| 2021-10-05 | 30.84 | $29.59 | 153649 |
| 2021-10-04 | 30.94 | $30.43 | 151765 |
| 2021-10-01 | 30.95 | $31.23 | 106587 |
| 2021-09-30 | 30.89 | $31.20 | 133034 |
| 2021-09-29 | 30.83 | $30.17 | 212785 |
| 2021-09-28 | 30.86 | $31.50 | 121441 |
| 2021-09-27 | 30.77 | $31.95 | 117945 |
| 2021-09-24 | 30.62 | $31.37 | 178211 |
| 2021-09-23 | 30.52 | $32.72 | 237245 |
| 2021-09-22 | 30.27 | $31.76 | 104615 |
| 2021-09-21 | 30.10 | $31.59 | 233893 |
| 2021-09-20 | 29.94 | $30.38 | 247084 |
| 2021-09-17 | 29.88 | $30.79 | 318928 |
| 2021-09-16 | 29.76 | $29.61 | 142350 |
| 2021-09-15 | 29.76 | $29.23 | 146617 |
| 2021-09-14 | 29.79 | $28.88 | 186126 |
| 2021-09-13 | 29.85 | $29.64 | 138965 |
| 2021-09-10 | 29.84 | $29.92 | 97593 |
| 2021-09-09 | 29.80 | $30.00 | 167565 |
| 2021-09-08 | 29.76 | $30.34 | 238137 |
| 2021-09-07 | 29.67 | $29.58 | 233488 |
| 2021-09-03 | 29.66 | $29.68 | 182794 |
| 2021-09-02 | 29.64 | $31.08 | 83596 |
| 2021-09-01 | 29.48 | $30.83 | 141573 |
| 2021-08-31 | 29.33 | $30.55 | 121207 |
| 2021-08-30 | 29.19 | $30.28 | 154315 |
| 2021-08-27 | 29.08 | $29.82 | 192072 |
| 2021-08-26 | 29.00 | $28.66 | 236663 |
| 2021-08-25 | 29.04 | $29.07 | 160289 |
| 2021-08-24 | 29.04 | $29.89 | 124866 |
| 2021-08-23 | 28.95 | $29.73 | 140636 |
| 2021-08-20 | 28.88 | $27.81 | 301457 |
| 2021-08-19 | 29.00 | $27.36 | 274652 |
| 2021-08-18 | 29.19 | $28.79 | 98142 |
| 2021-08-17 | 29.27 | $29.11 | 147757 |
| 2021-08-16 | 29.35 | $28.64 | 131066 |
| 2021-08-13 | 29.50 | $29.20 | 137912 |
| 2021-08-12 | 29.63 | $29.94 | 90311 |
| 2021-08-11 | 29.71 | $29.77 | 103928 |
| 2021-08-10 | 29.82 | $29.16 | 140413 |
| 2021-08-09 | 30.01 | $29.51 | 106285 |
| 2021-08-06 | 30.20 | $30.00 | 228041 |
| 2021-08-05 | 30.37 | $30.02 | 243374 |
| 2021-08-04 | 30.55 | $27.54 | 212905 |
| 2021-08-03 | 31.01 | $28.50 | 145258 |
| 2021-08-02 | 31.40 | $28.91 | 158601 |
| 2021-07-30 | 31.79 | $28.61 | 189568 |
| 2021-07-29 | 32.24 | $29.31 | 208552 |
| 2021-07-28 | 32.66 | $29.38 | 194957 |
| 2021-07-27 | 33.09 | $28.31 | 347407 |
| 2021-07-26 | 33.66 | $29.48 | 417494 |
| 2021-07-23 | 34.16 | $30.80 | 395597 |
| 2021-07-22 | 34.56 | $31.75 | 475936 |
| 2021-07-21 | 34.89 | $35.00 | 908246 |
| 2021-07-20 | 34.91 | $34.33 | 1.7M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.52
2023-03-02
Close Price
$44.15
Vol: 1.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.86
Average
27.14
Maximum
47.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-02 | 45.52 | $44.15 | 1.2M |
| 2023-03-01 | 45.60 | $44.25 | 1.9M |
| 2023-02-28 | 45.66 | $44.55 | 259229 |
| 2023-02-27 | 45.66 | $44.38 | 260616 |
| 2023-02-24 | 45.67 | $43.61 | 182962 |
| 2023-02-23 | 45.84 | $43.59 | 240800 |
| 2023-02-22 | 46.03 | $43.50 | 806302 |
| 2023-02-21 | 46.25 | $43.76 | 2.5M |
| 2023-02-17 | 46.43 | $43.73 | 1.6M |
| 2023-02-16 | 46.63 | $44.06 | 545805 |
| 2023-02-15 | 46.78 | $44.18 | 496124 |
| 2023-02-14 | 46.90 | $44.29 | 228869 |
| 2023-02-13 | 46.99 | $44.19 | 307306 |
| 2023-02-10 | 47.10 | $44.33 | 487038 |
| 2023-02-09 | 47.16 | $44.16 | 222793 |
| 2023-02-08 | 47.25 | $44.23 | 234002 |
| 2023-02-07 | 47.30 | $44.59 | 178183 |
| 2023-02-06 | 47.26 | $44.59 | 226538 |
| 2023-02-03 | 47.18 | $44.95 | 511136 |
| 2023-02-02 | 46.98 | $44.55 | 222399 |
| 2023-02-01 | 46.79 | $44.70 | 160207 |
| 2023-01-31 | 46.51 | $44.66 | 444447 |
| 2023-01-30 | 46.15 | $44.10 | 457210 |
| 2023-01-27 | 45.81 | $44.07 | 846186 |
| 2023-01-26 | 45.39 | $43.95 | 342921 |
| 2023-01-25 | 44.88 | $43.90 | 878831 |
| 2023-01-24 | 44.26 | $43.76 | 561941 |
| 2023-01-23 | 43.53 | $43.80 | 689676 |
| 2023-01-20 | 42.63 | $43.81 | 366983 |
| 2023-01-19 | 41.54 | $43.88 | 302878 |
| 2023-01-18 | 40.22 | $43.88 | 265483 |
| 2023-01-17 | 38.65 | $43.90 | 378500 |
| 2023-01-13 | 36.79 | $43.90 | 451613 |
| 2023-01-12 | 34.59 | $43.94 | 791859 |
| 2023-01-11 | 32.00 | $44.10 | 1.2M |
| 2023-01-10 | 28.93 | $43.85 | 1.3M |
| 2023-01-09 | 25.41 | $43.85 | 6.3M |
| 2023-01-06 | 21.30 | $22.82 | 113532 |
| 2023-01-05 | 20.97 | $23.00 | 123017 |
| 2023-01-04 | 20.54 | $21.82 | 118945 |
| 2023-01-03 | 20.30 | $21.37 | 133916 |
| 2022-12-30 | 20.11 | $21.61 | 109906 |
| 2022-12-29 | 19.84 | $21.66 | 207557 |
| 2022-12-28 | 19.52 | $19.71 | 171173 |
| 2022-12-27 | 19.57 | $18.01 | 156761 |
| 2022-12-23 | 19.99 | $19.37 | 142282 |
| 2022-12-22 | 20.19 | $19.97 | 82400 |
| 2022-12-21 | 20.30 | $19.78 | 106483 |
| 2022-12-20 | 20.47 | $19.06 | 214217 |
| 2022-12-19 | 20.83 | $18.76 | 243820 |
| 2022-12-16 | 21.30 | $20.29 | 294416 |
| 2022-12-15 | 21.53 | $20.75 | 107976 |
| 2022-12-14 | 21.71 | $20.81 | 206411 |
| 2022-12-13 | 21.89 | $20.87 | 128435 |
| 2022-12-12 | 22.09 | $21.21 | 99339 |
| 2022-12-09 | 22.26 | $21.36 | 86955 |
| 2022-12-08 | 22.41 | $21.45 | 85498 |
| 2022-12-07 | 22.57 | $22.02 | 89575 |
| 2022-12-06 | 22.63 | $22.05 | 125484 |
| 2022-12-05 | 22.70 | $22.69 | 93498 |
| 2022-12-02 | 22.63 | $23.78 | 147420 |
| 2022-12-01 | 22.32 | $22.94 | 74162 |
| 2022-11-30 | 22.14 | $22.08 | 182066 |
| 2022-11-29 | 22.11 | $21.43 | 116201 |
| 2022-11-28 | 22.20 | $21.97 | 108655 |
| 2022-11-25 | 22.19 | $22.01 | 38622 |
| 2022-11-23 | 22.18 | $22.11 | 109363 |
| 2022-11-22 | 22.13 | $22.31 | 126072 |
| 2022-11-21 | 22.03 | $21.67 | 94393 |
| 2022-11-18 | 22.05 | $21.95 | 164197 |
| 2022-11-17 | 22.01 | $22.27 | 85062 |
| 2022-11-16 | 21.89 | $22.22 | 129387 |
| 2022-11-15 | 21.76 | $22.30 | 157585 |
| 2022-11-14 | 21.59 | $21.87 | 149176 |
| 2022-11-11 | 21.48 | $21.31 | 194744 |
| 2022-11-10 | 21.46 | $21.47 | 281571 |
| 2022-11-09 | 21.41 | $18.75 | 573767 |
| 2022-11-08 | 21.92 | $22.15 | 342518 |
| 2022-11-07 | 21.80 | $22.38 | 309688 |
| 2022-11-04 | 21.60 | $21.58 | 142532 |
| 2022-11-03 | 21.53 | $21.99 | 144258 |
| 2022-11-02 | 21.36 | $22.40 | 163637 |
| 2022-11-01 | 21.08 | $22.58 | 148152 |
| 2022-10-31 | 20.71 | $20.52 | 141332 |
| 2022-10-28 | 20.71 | $21.20 | 202993 |
| 2022-10-27 | 20.57 | $19.71 | 164310 |
| 2022-10-26 | 20.72 | $20.12 | 139047 |
| 2022-10-25 | 20.80 | $19.93 | 161209 |
| 2022-10-24 | 20.94 | $19.70 | 230180 |
| 2022-10-21 | 21.14 | $20.01 | 188156 |
| 2022-10-20 | 21.30 | $20.21 | 282223 |
| 2022-10-19 | 21.44 | $20.11 | 270759 |
| 2022-10-18 | 21.63 | $22.03 | 128599 |
| 2022-10-17 | 21.43 | $21.90 | 176753 |
| 2022-10-14 | 21.22 | $21.58 | 277003 |
| 2022-10-13 | 21.04 | $21.84 | 496446 |
| 2022-10-12 | 20.78 | $22.23 | 838312 |
| 2022-10-11 | 20.38 | $23.42 | 2.3M |
| 2022-10-10 | 19.67 | $20.47 | 195735 |
| 2022-10-07 | 19.46 | $20.59 | 206916 |
| 2022-10-06 | 19.19 | $20.63 | 201368 |
| 2022-10-05 | 18.86 | $20.05 | 310244 |
| 2022-10-04 | 18.61 | $19.51 | 202535 |
| 2022-10-03 | 18.43 | $18.75 | 205901 |
| 2022-09-30 | 18.38 | $19.36 | 366564 |
| 2022-09-29 | 18.20 | $18.73 | 226679 |
| 2022-09-28 | 18.13 | $19.57 | 285135 |
| 2022-09-27 | 17.86 | $19.50 | 280422 |
| 2022-09-26 | 17.57 | $18.11 | 333269 |
| 2022-09-23 | 17.54 | $18.73 | 828269 |
| 2022-09-22 | 17.37 | $19.27 | 2.0M |
| 2022-09-21 | 17.06 | $17.36 | 193377 |
| 2022-09-20 | 17.11 | $17.59 | 217942 |
| 2022-09-19 | 17.13 | $17.14 | 329790 |
| 2022-09-16 | 17.25 | $17.43 | 2.1M |
| 2022-09-15 | 17.33 | $18.28 | 585862 |
| 2022-09-14 | 17.26 | $17.91 | 537655 |
| 2022-09-13 | 17.26 | $17.86 | 645148 |
| 2022-09-12 | 17.28 | $18.62 | 836250 |
| 2022-09-09 | 17.14 | $18.88 | 374354 |
| 2022-09-08 | 16.94 | $18.23 | 508782 |
| 2022-09-07 | 16.86 | $16.67 | 300708 |
| 2022-09-06 | 17.09 | $16.32 | 415710 |
| 2022-09-02 | 17.45 | $17.19 | 230108 |
| 2022-09-01 | 17.70 | $17.59 | 384881 |
| 2022-08-31 | 17.90 | $17.50 | 198135 |
| 2022-08-30 | 18.17 | $17.31 | 262357 |
| 2022-08-29 | 18.53 | $17.68 | 192724 |
| 2022-08-26 | 18.88 | $18.11 | 356420 |
| 2022-08-25 | 19.21 | $18.55 | 199740 |
| 2022-08-24 | 19.50 | $18.84 | 236058 |
| 2022-08-23 | 19.78 | $18.85 | 318129 |
| 2022-08-22 | 20.11 | $18.52 | 493453 |
| 2022-08-19 | 20.57 | $17.61 | 513913 |
| 2022-08-18 | 21.30 | $17.78 | 464321 |
| 2022-08-17 | 22.12 | $17.72 | 938003 |
| 2022-08-16 | 23.09 | $18.08 | 2.6M |
| 2022-08-15 | 24.13 | $24.93 | 245849 |
| 2022-08-12 | 23.89 | $23.85 | 201913 |
| 2022-08-11 | 23.85 | $22.69 | 294969 |
| 2022-08-10 | 24.03 | $24.97 | 250811 |
| 2022-08-09 | 23.76 | $24.94 | 175771 |
| 2022-08-08 | 23.45 | $25.86 | 200170 |
| 2022-08-05 | 22.90 | $26.37 | 235621 |
| 2022-08-04 | 22.15 | $23.57 | 208805 |
| 2022-08-03 | 21.86 | $21.29 | 185632 |
| 2022-08-02 | 22.02 | $19.64 | 162299 |
| 2022-08-01 | 22.55 | $19.53 | 233030 |
| 2022-07-29 | 23.18 | $20.79 | 264169 |
| 2022-07-28 | 23.65 | $22.17 | 147286 |
| 2022-07-27 | 23.90 | $22.79 | 184149 |
| 2022-07-26 | 24.06 | $22.71 | 227908 |
| 2022-07-25 | 24.26 | $23.34 | 132149 |
| 2022-07-22 | 24.35 | $23.96 | 197927 |
| 2022-07-21 | 24.32 | $25.56 | 117257 |
| 2022-07-20 | 23.94 | $25.50 | 197502 |
| 2022-07-19 | 23.51 | $24.94 | 228242 |
| 2022-07-18 | 23.12 | $22.95 | 147009 |
| 2022-07-15 | 23.08 | $24.32 | 151638 |
| 2022-07-14 | 22.75 | $24.02 | 146062 |
| 2022-07-13 | 22.42 | $24.84 | 281904 |
| 2022-07-12 | 21.87 | $24.26 | 258157 |
| 2022-07-11 | 21.34 | $23.16 | 225341 |
| 2022-07-08 | 20.97 | $24.50 | 353283 |
| 2022-07-07 | 20.26 | $23.09 | 182661 |
| 2022-07-06 | 19.73 | $22.75 | 493206 |
| 2022-07-05 | 19.19 | $22.29 | 245702 |
| 2022-07-01 | 18.67 | $21.13 | 305751 |
| 2022-06-30 | 18.32 | $19.86 | 165239 |
| 2022-06-29 | 18.19 | $19.18 | 180510 |
| 2022-06-28 | 18.19 | $18.54 | 207378 |
| 2022-06-27 | 18.34 | $19.36 | 195916 |
| 2022-06-24 | 18.35 | $19.47 | 325561 |
| 2022-06-23 | 18.35 | $19.90 | 275847 |
| 2022-06-22 | 18.28 | $19.64 | 233408 |
| 2022-06-21 | 18.26 | $20.05 | 301898 |
| 2022-06-17 | 18.16 | $19.63 | 794795 |
| 2022-06-16 | 18.16 | $18.74 | 208075 |
| 2022-06-15 | 18.35 | $18.65 | 258133 |
| 2022-06-14 | 18.61 | $18.65 | 222687 |
| 2022-06-13 | 18.93 | $18.87 | 275045 |
| 2022-06-10 | 19.27 | $20.19 | 289373 |
| 2022-06-09 | 19.41 | $21.08 | 361005 |
| 2022-06-08 | 19.40 | $21.30 | 269752 |
| 2022-06-07 | 19.35 | $21.19 | 252288 |
| 2022-06-06 | 19.34 | $20.39 | 249051 |
| 2022-06-03 | 19.52 | $21.21 | 240704 |
| 2022-06-02 | 19.57 | $19.81 | 184425 |
| 2022-06-01 | 19.95 | $19.64 | 234273 |
| 2022-05-31 | 20.44 | $19.93 | 345117 |
| 2022-05-27 | 20.98 | $20.70 | 314904 |
| 2022-05-26 | 21.46 | $20.05 | 149843 |
| 2022-05-25 | 22.18 | $20.17 | 262436 |
| 2022-05-24 | 23.00 | $20.86 | 253583 |
| 2022-05-23 | 23.83 | $21.56 | 360861 |
| 2022-05-20 | 24.67 | $22.32 | 430216 |
| 2022-05-19 | 25.49 | $22.17 | 508938 |
| 2022-05-18 | 26.50 | $21.16 | 925460 |
| 2022-05-17 | 27.89 | $22.89 | 2.0M |
| 2022-05-16 | 29.16 | $28.04 | 211528 |
| 2022-05-13 | 29.55 | $28.00 | 255698 |
| 2022-05-12 | 30.01 | $28.11 | 186596 |
| 2022-05-11 | 30.54 | $27.44 | 349716 |
| 2022-05-10 | 31.30 | $30.05 | 291339 |
| 2022-05-09 | 31.63 | $29.46 | 395431 |
| 2022-05-06 | 32.14 | $31.20 | 228338 |
| 2022-05-05 | 32.37 | $31.04 | 198045 |
| 2022-05-04 | 32.67 | $32.05 | 287382 |
| 2022-05-03 | 32.81 | $30.46 | 306300 |
| 2022-05-02 | 33.30 | $32.27 | 190879 |
| 2022-04-29 | 33.49 | $31.82 | 144714 |
| 2022-04-28 | 33.81 | $32.09 | 180512 |
| 2022-04-27 | 34.11 | $31.37 | 269618 |
| 2022-04-26 | 34.61 | $32.23 | 153346 |
| 2022-04-25 | 35.01 | $33.89 | 135712 |
| 2022-04-22 | 35.11 | $32.88 | 112821 |
| 2022-04-21 | 35.44 | $33.15 | 163702 |
| 2022-04-20 | 35.75 | $35.40 | 88936 |
| 2022-04-19 | 35.63 | $35.57 | 103447 |
| 2022-04-18 | 35.44 | $34.61 | 219170 |
| 2022-04-14 | 35.42 | $36.55 | 149617 |
| 2022-04-13 | 34.97 | $37.29 | 242683 |
| 2022-04-12 | 34.29 | $35.09 | 121297 |
| 2022-04-11 | 33.95 | $34.93 | 391280 |
| 2022-04-08 | 33.58 | $36.26 | 297653 |
| 2022-04-07 | 32.87 | $35.64 | 267259 |
| 2022-04-06 | 32.16 | $35.39 | 364029 |
| 2022-04-05 | 31.39 | $32.73 | 265726 |
| 2022-04-04 | 31.06 | $32.39 | 158907 |
| 2022-04-01 | 30.74 | $30.90 | 287554 |
| 2022-03-31 | 30.68 | $29.83 | 180439 |
| 2022-03-30 | 30.84 | $30.83 | 116172 |
| 2022-03-29 | 30.81 | $31.80 | 222236 |
| 2022-03-28 | 30.57 | $30.76 | 194497 |
| 2022-03-25 | 30.50 | $30.01 | 100378 |
| 2022-03-24 | 30.59 | $30.58 | 95750 |
| 2022-03-23 | 30.57 | $30.59 | 99048 |
| 2022-03-22 | 30.54 | $30.81 | 198836 |
| 2022-03-21 | 30.45 | $28.87 | 309399 |
| 2022-03-18 | 30.77 | $30.71 | 827841 |
| 2022-03-17 | 30.74 | $31.37 | 1.4M |
| 2022-03-16 | 30.57 | $30.32 | 300704 |
| 2022-03-15 | 30.58 | $29.67 | 222692 |
| 2022-03-14 | 30.74 | $30.29 | 355968 |
| 2022-03-11 | 30.79 | $32.15 | 308954 |
| 2022-03-10 | 30.46 | $32.24 | 314471 |
| 2022-03-09 | 30.04 | $31.16 | 285489 |
| 2022-03-08 | 29.79 | $29.17 | 244278 |
| 2022-03-07 | 29.92 | $27.54 | 158076 |
| 2022-03-04 | 30.41 | $26.48 | 338495 |
| 2022-03-03 | 31.21 | $27.03 | 274321 |
| 2022-03-02 | 32.01 | $26.82 | 374505 |
| 2022-03-01 | 32.97 | $27.57 | 1.0M |
| 2022-02-28 | 33.92 | $33.34 | 311319 |
| 2022-02-25 | 33.80 | $33.66 | 191189 |
| 2022-02-24 | 33.58 | $33.50 | 333500 |
| 2022-02-23 | 33.35 | $32.75 | 265095 |
| 2022-02-22 | 33.22 | $32.84 | 244509 |
| 2022-02-18 | 33.05 | $32.45 | 183188 |
| 2022-02-17 | 32.91 | $33.57 | 214821 |
| 2022-02-16 | 32.50 | $33.74 | 188460 |
| 2022-02-15 | 31.97 | $33.07 | 200201 |
| 2022-02-14 | 31.49 | $31.71 | 256402 |
| 2022-02-11 | 31.21 | $32.22 | 149150 |
| 2022-02-10 | 30.76 | $31.84 | 256081 |
| 2022-02-09 | 30.31 | $32.11 | 223284 |
| 2022-02-08 | 29.72 | $30.15 | 199195 |
| 2022-02-07 | 29.44 | $31.00 | 226240 |
| 2022-02-04 | 28.93 | $30.85 | 392614 |
| 2022-02-03 | 28.35 | $28.81 | 249202 |
| 2022-02-02 | 28.11 | $30.12 | 355211 |
| 2022-02-01 | 27.54 | $29.78 | 292443 |
| 2022-01-31 | 26.95 | $28.49 | 282334 |
| 2022-01-28 | 26.53 | $27.30 | 252776 |
| 2022-01-27 | 26.29 | $25.68 | 353882 |
| 2022-01-26 | 26.35 | $26.65 | 305446 |
| 2022-01-25 | 26.21 | $26.03 | 137922 |
| 2022-01-24 | 26.17 | $26.17 | 254306 |
| 2022-01-21 | 26.09 | $25.46 | 167056 |
| 2022-01-20 | 26.15 | $25.80 | 176142 |
| 2022-01-19 | 26.14 | $26.88 | 152786 |
| 2022-01-18 | 25.90 | $26.75 | 206585 |
| 2022-01-14 | 25.65 | $27.14 | 164247 |
| 2022-01-13 | 25.26 | $25.73 | 188463 |
| 2022-01-12 | 25.11 | $25.82 | 202621 |
| 2022-01-11 | 24.91 | $26.70 | 153623 |
| 2022-01-10 | 24.50 | $25.85 | 308607 |
| 2022-01-07 | 24.19 | $26.14 | 287353 |
| 2022-01-06 | 23.78 | $25.86 | 278598 |
| 2022-01-05 | 23.36 | $24.31 | 584950 |
| 2022-01-04 | 23.20 | $23.94 | 195797 |
| 2022-01-03 | 23.09 | $24.31 | 168882 |
| 2021-12-31 | 22.89 | $23.29 | 122817 |
| 2021-12-30 | 22.88 | $23.63 | 87747 |
| 2021-12-29 | 22.80 | $23.56 | 121643 |
| 2021-12-28 | 22.72 | $23.80 | 103469 |
| 2021-12-27 | 22.59 | $23.93 | 117460 |
| 2021-12-23 | 22.41 | $24.62 | 105119 |
| 2021-12-22 | 22.07 | $23.83 | 116877 |
| 2021-12-21 | 21.84 | $23.75 | 155961 |
| 2021-12-20 | 21.60 | $23.95 | 280301 |
| 2021-12-17 | 21.29 | $22.53 | 733436 |
| 2021-12-16 | 21.25 | $21.81 | 168122 |
| 2021-12-15 | 21.35 | $21.90 | 316134 |
| 2021-12-14 | 21.47 | $21.19 | 202257 |
| 2021-12-13 | 21.76 | $21.60 | 148379 |
| 2021-12-10 | 22.03 | $21.53 | 145280 |
| 2021-12-09 | 22.37 | $22.14 | 142427 |
| 2021-12-08 | 22.65 | $23.16 | 125212 |
| 2021-12-07 | 22.76 | $23.38 | 173817 |
| 2021-12-06 | 22.86 | $22.62 | 94778 |
| 2021-12-03 | 23.15 | $22.04 | 191187 |
| 2021-12-02 | 23.62 | $23.55 | 169613 |
| 2021-12-01 | 23.86 | $22.98 | 166677 |
| 2021-11-30 | 24.26 | $23.99 | 254616 |
| 2021-11-29 | 24.53 | $22.81 | 197834 |
| 2021-11-26 | 25.10 | $23.78 | 136358 |
| 2021-11-24 | 25.57 | $25.19 | 137176 |
| 2021-11-23 | 25.82 | $25.06 | 271234 |
| 2021-11-22 | 26.16 | $24.40 | 165348 |
| 2021-11-19 | 26.69 | $24.76 | 121860 |
| 2021-11-18 | 27.24 | $24.98 | 209048 |
| 2021-11-17 | 27.83 | $25.84 | 165063 |
| 2021-11-16 | 28.35 | $26.43 | 223433 |
| 2021-11-15 | 28.82 | $27.75 | 207410 |
| 2021-11-12 | 29.10 | $28.95 | 143267 |
| 2021-11-11 | 29.18 | $28.20 | 103969 |
| 2021-11-10 | 29.42 | $28.35 | 205749 |
| 2021-11-09 | 29.68 | $29.21 | 81666 |
| 2021-11-08 | 29.79 | $29.71 | 104550 |
| 2021-11-05 | 29.82 | $30.39 | 164221 |
| 2021-11-04 | 29.71 | $29.51 | 252661 |
| 2021-11-03 | 29.77 | $31.29 | 214388 |
| 2021-11-02 | 29.46 | $30.22 | 129751 |
| 2021-11-01 | 29.33 | $30.47 | 159361 |
| 2021-10-29 | 29.13 | $29.22 | 63498 |
| 2021-10-28 | 29.16 | $29.09 | 132892 |
| 2021-10-27 | 29.23 | $28.27 | 95880 |
| 2021-10-26 | 29.49 | $28.69 | 78296 |
| 2021-10-25 | 29.70 | $29.01 | 84593 |
| 2021-10-22 | 29.88 | $29.22 | 103726 |
| 2021-10-21 | 30.04 | $29.49 | 86640 |
| 2021-10-20 | 30.18 | $29.53 | 96810 |
| 2021-10-19 | 30.32 | $29.80 | 74973 |
| 2021-10-18 | 30.44 | $29.58 | 167356 |
| 2021-10-15 | 30.62 | $31.24 | 132289 |
| 2021-10-14 | 30.48 | $31.07 | 142011 |
| 2021-10-13 | 30.35 | $30.21 | 69128 |
| 2021-10-12 | 30.38 | $30.41 | 95563 |
| 2021-10-11 | 30.38 | $30.24 | 71442 |
| 2021-10-08 | 30.41 | $30.29 | 105546 |
| 2021-10-07 | 30.43 | $29.56 | 106649 |
| 2021-10-06 | 30.62 | $29.31 | 101595 |
| 2021-10-05 | 30.88 | $29.59 | 153649 |
| 2021-10-04 | 31.13 | $30.43 | 151765 |
| 2021-10-01 | 31.24 | $31.23 | 106587 |
| 2021-09-30 | 31.19 | $31.20 | 133034 |
| 2021-09-29 | 31.14 | $30.17 | 212785 |
| 2021-09-28 | 31.30 | $31.50 | 121441 |
| 2021-09-27 | 31.20 | $31.95 | 117945 |
| 2021-09-24 | 30.98 | $31.37 | 178211 |
| 2021-09-23 | 30.85 | $32.72 | 237245 |
| 2021-09-22 | 30.41 | $31.76 | 104615 |
| 2021-09-21 | 30.11 | $31.59 | 233893 |
| 2021-09-20 | 29.79 | $30.38 | 247084 |
| 2021-09-17 | 29.67 | $30.79 | 318928 |
| 2021-09-16 | 29.46 | $29.61 | 142350 |
| 2021-09-15 | 29.45 | $29.23 | 146617 |
| 2021-09-14 | 29.53 | $28.88 | 186126 |
| 2021-09-13 | 29.69 | $29.64 | 138965 |
| 2021-09-10 | 29.72 | $29.92 | 97593 |
| 2021-09-09 | 29.70 | $30.00 | 167565 |
| 2021-09-08 | 29.66 | $30.34 | 238137 |
| 2021-09-07 | 29.54 | $29.58 | 233488 |
| 2021-09-03 | 29.56 | $29.68 | 182794 |
| 2021-09-02 | 29.57 | $31.08 | 83596 |
| 2021-09-01 | 29.28 | $30.83 | 141573 |
| 2021-08-31 | 29.01 | $30.55 | 121207 |
| 2021-08-30 | 28.75 | $30.28 | 154315 |
| 2021-08-27 | 28.52 | $29.82 | 192072 |
| 2021-08-26 | 28.34 | $28.66 | 236663 |
| 2021-08-25 | 28.39 | $29.07 | 160289 |
| 2021-08-24 | 28.37 | $29.89 | 124866 |
| 2021-08-23 | 28.18 | $29.73 | 140636 |
| 2021-08-20 | 28.00 | $27.81 | 301457 |
| 2021-08-19 | 28.20 | $27.36 | 274652 |
| 2021-08-18 | 28.54 | $28.79 | 98142 |
| 2021-08-17 | 28.63 | $29.11 | 147757 |
| 2021-08-16 | 28.69 | $28.64 | 131066 |
| 2021-08-13 | 28.85 | $29.20 | 137912 |
| 2021-08-12 | 28.94 | $29.94 | 90311 |
| 2021-08-11 | 28.89 | $29.77 | 103928 |
| 2021-08-10 | 28.88 | $29.16 | 140413 |
| 2021-08-09 | 29.00 | $29.51 | 106285 |
| 2021-08-06 | 29.08 | $30.00 | 228041 |
| 2021-08-05 | 29.08 | $30.02 | 243374 |
| 2021-08-04 | 29.08 | $27.54 | 212905 |
| 2021-08-03 | 29.62 | $28.50 | 145258 |
| 2021-08-02 | 30.05 | $28.91 | 158601 |
| 2021-07-30 | 30.47 | $28.61 | 189568 |
| 2021-07-29 | 31.03 | $29.31 | 208552 |
| 2021-07-28 | 31.54 | $29.38 | 194957 |
| 2021-07-27 | 32.13 | $28.31 | 347407 |
| 2021-07-26 | 33.04 | $29.48 | 417494 |
| 2021-07-23 | 33.85 | $30.80 | 395597 |
| 2021-07-22 | 34.52 | $31.75 | 475936 |
| 2021-07-21 | 35.09 | $35.00 | 908246 |
| 2021-07-20 | 35.07 | $34.33 | 1.7M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
43.89
2023-03-02
Close Price
$44.15
Vol: 1.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.14
Average
27.21
Maximum
47.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-02 | 43.89 | $44.15 | 1.2M |
| 2023-03-01 | 43.94 | $44.25 | 1.9M |
| 2023-02-28 | 43.97 | $44.55 | 259229 |
| 2023-02-27 | 43.91 | $44.38 | 260616 |
| 2023-02-24 | 43.87 | $43.61 | 182962 |
| 2023-02-23 | 44.07 | $43.59 | 240800 |
| 2023-02-22 | 44.31 | $43.50 | 806302 |
| 2023-02-21 | 44.61 | $43.76 | 2.5M |
| 2023-02-17 | 44.89 | $43.73 | 1.6M |
| 2023-02-16 | 45.21 | $44.06 | 545805 |
| 2023-02-15 | 45.47 | $44.18 | 496124 |
| 2023-02-14 | 45.73 | $44.29 | 228869 |
| 2023-02-13 | 45.97 | $44.19 | 307306 |
| 2023-02-10 | 46.26 | $44.33 | 487038 |
| 2023-02-09 | 46.54 | $44.16 | 222793 |
| 2023-02-08 | 46.87 | $44.23 | 234002 |
| 2023-02-07 | 47.20 | $44.59 | 178183 |
| 2023-02-06 | 47.44 | $44.59 | 226538 |
| 2023-02-03 | 47.66 | $44.95 | 511136 |
| 2023-02-02 | 47.74 | $44.55 | 222399 |
| 2023-02-01 | 47.89 | $44.70 | 160207 |
| 2023-01-31 | 47.94 | $44.66 | 444447 |
| 2023-01-30 | 47.93 | $44.10 | 457210 |
| 2023-01-27 | 47.99 | $44.07 | 846186 |
| 2023-01-26 | 47.98 | $43.95 | 342921 |
| 2023-01-25 | 47.90 | $43.90 | 878831 |
| 2023-01-24 | 47.70 | $43.76 | 561941 |
| 2023-01-23 | 47.38 | $43.80 | 689676 |
| 2023-01-20 | 46.86 | $43.81 | 366983 |
| 2023-01-19 | 46.09 | $43.88 | 302878 |
| 2023-01-18 | 45.01 | $43.88 | 265483 |
| 2023-01-17 | 43.55 | $43.90 | 378500 |
| 2023-01-13 | 41.65 | $43.90 | 451613 |
| 2023-01-12 | 39.22 | $43.94 | 791859 |
| 2023-01-11 | 36.13 | $44.10 | 1.2M |
| 2023-01-10 | 32.22 | $43.85 | 1.3M |
| 2023-01-09 | 27.47 | $43.85 | 6.3M |
| 2023-01-06 | 21.65 | $22.82 | 113532 |
| 2023-01-05 | 21.19 | $23.00 | 123017 |
| 2023-01-04 | 20.57 | $21.82 | 118945 |
| 2023-01-03 | 20.19 | $21.37 | 133916 |
| 2022-12-30 | 19.88 | $21.61 | 109906 |
| 2022-12-29 | 19.43 | $21.66 | 207557 |
| 2022-12-28 | 18.88 | $19.71 | 171173 |
| 2022-12-27 | 18.84 | $18.01 | 156761 |
| 2022-12-23 | 19.35 | $19.37 | 142282 |
| 2022-12-22 | 19.55 | $19.97 | 82400 |
| 2022-12-21 | 19.61 | $19.78 | 106483 |
| 2022-12-20 | 19.77 | $19.06 | 214217 |
| 2022-12-19 | 20.20 | $18.76 | 243820 |
| 2022-12-16 | 20.82 | $20.29 | 294416 |
| 2022-12-15 | 21.11 | $20.75 | 107976 |
| 2022-12-14 | 21.32 | $20.81 | 206411 |
| 2022-12-13 | 21.56 | $20.87 | 128435 |
| 2022-12-12 | 21.84 | $21.21 | 99339 |
| 2022-12-09 | 22.07 | $21.36 | 86955 |
| 2022-12-08 | 22.30 | $21.45 | 85498 |
| 2022-12-07 | 22.54 | $22.02 | 89575 |
| 2022-12-06 | 22.66 | $22.05 | 125484 |
| 2022-12-05 | 22.79 | $22.69 | 93498 |
| 2022-12-02 | 22.73 | $23.78 | 147420 |
| 2022-12-01 | 22.32 | $22.94 | 74162 |
| 2022-11-30 | 22.07 | $22.08 | 182066 |
| 2022-11-29 | 22.03 | $21.43 | 116201 |
| 2022-11-28 | 22.19 | $21.97 | 108655 |
| 2022-11-25 | 22.21 | $22.01 | 38622 |
| 2022-11-23 | 22.21 | $22.11 | 109363 |
| 2022-11-22 | 22.17 | $22.31 | 126072 |
| 2022-11-21 | 22.06 | $21.67 | 94393 |
| 2022-11-18 | 22.12 | $21.95 | 164197 |
| 2022-11-17 | 22.09 | $22.27 | 85062 |
| 2022-11-16 | 21.96 | $22.22 | 129387 |
| 2022-11-15 | 21.80 | $22.30 | 157585 |
| 2022-11-14 | 21.57 | $21.87 | 149176 |
| 2022-11-11 | 21.43 | $21.31 | 194744 |
| 2022-11-10 | 21.43 | $21.47 | 281571 |
| 2022-11-09 | 21.38 | $18.75 | 573767 |
| 2022-11-08 | 22.16 | $22.15 | 342518 |
| 2022-11-07 | 22.04 | $22.38 | 309688 |
| 2022-11-04 | 21.80 | $21.58 | 142532 |
| 2022-11-03 | 21.76 | $21.99 | 144258 |
| 2022-11-02 | 21.57 | $22.40 | 163637 |
| 2022-11-01 | 21.20 | $22.58 | 148152 |
| 2022-10-31 | 20.68 | $20.52 | 141332 |
| 2022-10-28 | 20.70 | $21.20 | 202993 |
| 2022-10-27 | 20.51 | $19.71 | 164310 |
| 2022-10-26 | 20.74 | $20.12 | 139047 |
| 2022-10-25 | 20.89 | $19.93 | 161209 |
| 2022-10-24 | 21.12 | $19.70 | 230180 |
| 2022-10-21 | 21.47 | $20.01 | 188156 |
| 2022-10-20 | 21.79 | $20.21 | 282223 |
| 2022-10-19 | 22.10 | $20.11 | 270759 |
| 2022-10-18 | 22.49 | $22.03 | 128599 |
| 2022-10-17 | 22.35 | $21.90 | 176753 |
| 2022-10-14 | 22.19 | $21.58 | 277003 |
| 2022-10-13 | 22.07 | $21.84 | 496446 |
| 2022-10-12 | 21.83 | $22.23 | 838312 |
| 2022-10-11 | 21.39 | $23.42 | 2.3M |
| 2022-10-10 | 20.46 | $20.47 | 195735 |
| 2022-10-07 | 20.25 | $20.59 | 206916 |
| 2022-10-06 | 19.94 | $20.63 | 201368 |
| 2022-10-05 | 19.55 | $20.05 | 310244 |
| 2022-10-04 | 19.24 | $19.51 | 202535 |
| 2022-10-03 | 19.04 | $18.75 | 205901 |
| 2022-09-30 | 19.02 | $19.36 | 366564 |
| 2022-09-29 | 18.80 | $18.73 | 226679 |
| 2022-09-28 | 18.73 | $19.57 | 285135 |
| 2022-09-27 | 18.38 | $19.50 | 280422 |
| 2022-09-26 | 17.98 | $18.11 | 333269 |
| 2022-09-23 | 17.93 | $18.73 | 828269 |
| 2022-09-22 | 17.67 | $19.27 | 2.0M |
| 2022-09-21 | 17.19 | $17.36 | 193377 |
| 2022-09-20 | 17.23 | $17.59 | 217942 |
| 2022-09-19 | 17.21 | $17.14 | 329790 |
| 2022-09-16 | 17.34 | $17.43 | 2.1M |
| 2022-09-15 | 17.41 | $18.28 | 585862 |
| 2022-09-14 | 17.25 | $17.91 | 537655 |
| 2022-09-13 | 17.18 | $17.86 | 645148 |
| 2022-09-12 | 17.12 | $18.62 | 836250 |
| 2022-09-09 | 16.83 | $18.88 | 374354 |
| 2022-09-08 | 16.41 | $18.23 | 508782 |
| 2022-09-07 | 16.14 | $16.67 | 300708 |
| 2022-09-06 | 16.32 | $16.32 | 415710 |
| 2022-09-02 | 16.68 | $17.19 | 230108 |
| 2022-09-01 | 16.87 | $17.59 | 384881 |
| 2022-08-31 | 17.00 | $17.50 | 198135 |
| 2022-08-30 | 17.21 | $17.31 | 262357 |
| 2022-08-29 | 17.56 | $17.68 | 192724 |
| 2022-08-26 | 17.90 | $18.11 | 356420 |
| 2022-08-25 | 18.20 | $18.55 | 199740 |
| 2022-08-24 | 18.45 | $18.84 | 236058 |
| 2022-08-23 | 18.70 | $18.85 | 318129 |
| 2022-08-22 | 19.01 | $18.52 | 493453 |
| 2022-08-19 | 19.53 | $17.61 | 513913 |
| 2022-08-18 | 20.46 | $17.78 | 464321 |
| 2022-08-17 | 21.56 | $17.72 | 938003 |
| 2022-08-16 | 22.93 | $18.08 | 2.6M |
| 2022-08-15 | 24.48 | $24.93 | 245849 |
| 2022-08-12 | 24.20 | $23.85 | 201913 |
| 2022-08-11 | 24.19 | $22.69 | 294969 |
| 2022-08-10 | 24.53 | $24.97 | 250811 |
| 2022-08-09 | 24.22 | $24.94 | 175771 |
| 2022-08-08 | 23.83 | $25.86 | 200170 |
| 2022-08-05 | 23.06 | $26.37 | 235621 |
| 2022-08-04 | 21.96 | $23.57 | 208805 |
| 2022-08-03 | 21.51 | $21.29 | 185632 |
| 2022-08-02 | 21.69 | $19.64 | 162299 |
| 2022-08-01 | 22.43 | $19.53 | 233030 |
| 2022-07-29 | 23.38 | $20.79 | 264169 |
| 2022-07-28 | 24.12 | $22.17 | 147286 |
| 2022-07-27 | 24.58 | $22.79 | 184149 |
| 2022-07-26 | 24.92 | $22.71 | 227908 |
| 2022-07-25 | 25.35 | $23.34 | 132149 |
| 2022-07-22 | 25.65 | $23.96 | 197927 |
| 2022-07-21 | 25.80 | $25.56 | 117257 |
| 2022-07-20 | 25.44 | $25.50 | 197502 |
| 2022-07-19 | 25.01 | $24.94 | 228242 |
| 2022-07-18 | 24.62 | $22.95 | 147009 |
| 2022-07-15 | 24.77 | $24.32 | 151638 |
| 2022-07-14 | 24.48 | $24.02 | 146062 |
| 2022-07-13 | 24.20 | $24.84 | 281904 |
| 2022-07-12 | 23.58 | $24.26 | 258157 |
| 2022-07-11 | 22.98 | $23.16 | 225341 |
| 2022-07-08 | 22.59 | $24.50 | 353283 |
| 2022-07-07 | 21.68 | $23.09 | 182661 |
| 2022-07-06 | 21.00 | $22.75 | 493206 |
| 2022-07-05 | 20.28 | $22.29 | 245702 |
| 2022-07-01 | 19.55 | $21.13 | 305751 |
| 2022-06-30 | 19.03 | $19.86 | 165239 |
| 2022-06-29 | 18.81 | $19.18 | 180510 |
| 2022-06-28 | 18.77 | $18.54 | 207378 |
| 2022-06-27 | 18.95 | $19.36 | 195916 |
| 2022-06-24 | 18.92 | $19.47 | 325561 |
| 2022-06-23 | 18.86 | $19.90 | 275847 |
| 2022-06-22 | 18.67 | $19.64 | 233408 |
| 2022-06-21 | 18.55 | $20.05 | 301898 |
| 2022-06-17 | 18.30 | $19.63 | 794795 |
| 2022-06-16 | 18.15 | $18.74 | 208075 |
| 2022-06-15 | 18.29 | $18.65 | 258133 |
| 2022-06-14 | 18.51 | $18.65 | 222687 |
| 2022-06-13 | 18.81 | $18.87 | 275045 |
| 2022-06-10 | 19.15 | $20.19 | 289373 |
| 2022-06-09 | 19.17 | $21.08 | 361005 |
| 2022-06-08 | 18.96 | $21.30 | 269752 |
| 2022-06-07 | 18.67 | $21.19 | 252288 |
| 2022-06-06 | 18.39 | $20.39 | 249051 |
| 2022-06-03 | 18.36 | $21.21 | 240704 |
| 2022-06-02 | 18.11 | $19.81 | 184425 |
| 2022-06-01 | 18.31 | $19.64 | 234273 |
| 2022-05-31 | 18.67 | $19.93 | 345117 |
| 2022-05-27 | 19.07 | $20.70 | 314904 |
| 2022-05-26 | 19.38 | $20.05 | 149843 |
| 2022-05-25 | 20.03 | $20.17 | 262436 |
| 2022-05-24 | 20.84 | $20.86 | 253583 |
| 2022-05-23 | 21.66 | $21.56 | 360861 |
| 2022-05-20 | 22.51 | $22.32 | 430216 |
| 2022-05-19 | 23.36 | $22.17 | 508938 |
| 2022-05-18 | 24.49 | $21.16 | 925460 |
| 2022-05-17 | 26.23 | $22.89 | 2.0M |
| 2022-05-16 | 27.85 | $28.04 | 211528 |
| 2022-05-13 | 28.22 | $28.00 | 255698 |
| 2022-05-12 | 28.71 | $28.11 | 186596 |
| 2022-05-11 | 29.29 | $27.44 | 349716 |
| 2022-05-10 | 30.25 | $30.05 | 291339 |
| 2022-05-09 | 30.60 | $29.46 | 395431 |
| 2022-05-06 | 31.23 | $31.20 | 228338 |
| 2022-05-05 | 31.46 | $31.04 | 198045 |
| 2022-05-04 | 31.81 | $32.05 | 287382 |
| 2022-05-03 | 31.92 | $30.46 | 306300 |
| 2022-05-02 | 32.57 | $32.27 | 190879 |
| 2022-04-29 | 32.79 | $31.82 | 144714 |
| 2022-04-28 | 33.21 | $32.09 | 180512 |
| 2022-04-27 | 33.63 | $31.37 | 269618 |
| 2022-04-26 | 34.37 | $32.23 | 153346 |
| 2022-04-25 | 34.99 | $33.89 | 135712 |
| 2022-04-22 | 35.21 | $32.88 | 112821 |
| 2022-04-21 | 35.78 | $33.15 | 163702 |
| 2022-04-20 | 36.37 | $35.40 | 88936 |
| 2022-04-19 | 36.35 | $35.57 | 103447 |
| 2022-04-18 | 36.24 | $34.61 | 219170 |
| 2022-04-14 | 36.39 | $36.55 | 149617 |
| 2022-04-13 | 35.93 | $37.29 | 242683 |
| 2022-04-12 | 35.10 | $35.09 | 121297 |
| 2022-04-11 | 34.76 | $34.93 | 391280 |
| 2022-04-08 | 34.38 | $36.26 | 297653 |
| 2022-04-07 | 33.47 | $35.64 | 267259 |
| 2022-04-06 | 32.53 | $35.39 | 364029 |
| 2022-04-05 | 31.46 | $32.73 | 265726 |
| 2022-04-04 | 30.99 | $32.39 | 158907 |
| 2022-04-01 | 30.53 | $30.90 | 287554 |
| 2022-03-31 | 30.43 | $29.83 | 180439 |
| 2022-03-30 | 30.65 | $30.83 | 116172 |
| 2022-03-29 | 30.60 | $31.80 | 222236 |
| 2022-03-28 | 30.23 | $30.76 | 194497 |
| 2022-03-25 | 30.11 | $30.01 | 100378 |
| 2022-03-24 | 30.21 | $30.58 | 95750 |
| 2022-03-23 | 30.15 | $30.59 | 99048 |
| 2022-03-22 | 30.07 | $30.81 | 198836 |
| 2022-03-21 | 29.91 | $28.87 | 309399 |
| 2022-03-18 | 30.33 | $30.71 | 827841 |
| 2022-03-17 | 30.27 | $31.37 | 1.4M |
| 2022-03-16 | 29.98 | $30.32 | 300704 |
| 2022-03-15 | 29.96 | $29.67 | 222692 |
| 2022-03-14 | 30.15 | $30.29 | 355968 |
| 2022-03-11 | 30.19 | $32.15 | 308954 |
| 2022-03-10 | 29.64 | $32.24 | 314471 |
| 2022-03-09 | 28.96 | $31.16 | 285489 |
| 2022-03-08 | 28.48 | $29.17 | 244278 |
| 2022-03-07 | 28.53 | $27.54 | 158076 |
| 2022-03-04 | 29.13 | $26.48 | 338495 |
| 2022-03-03 | 30.20 | $27.03 | 274321 |
| 2022-03-02 | 31.33 | $26.82 | 374505 |
| 2022-03-01 | 32.77 | $27.57 | 1.0M |
| 2022-02-28 | 34.27 | $33.34 | 311319 |
| 2022-02-25 | 34.25 | $33.66 | 191189 |
| 2022-02-24 | 34.09 | $33.50 | 333500 |
| 2022-02-23 | 33.92 | $32.75 | 265095 |
| 2022-02-22 | 33.92 | $32.84 | 244509 |
| 2022-02-18 | 33.85 | $32.45 | 183188 |
| 2022-02-17 | 33.86 | $33.57 | 214821 |
| 2022-02-16 | 33.48 | $33.74 | 188460 |
| 2022-02-15 | 32.93 | $33.07 | 200201 |
| 2022-02-14 | 32.43 | $31.71 | 256402 |
| 2022-02-11 | 32.23 | $32.22 | 149150 |
| 2022-02-10 | 31.78 | $31.84 | 256081 |
| 2022-02-09 | 31.33 | $32.11 | 223284 |
| 2022-02-08 | 30.65 | $30.15 | 199195 |
| 2022-02-07 | 30.42 | $31.00 | 226240 |
| 2022-02-04 | 29.85 | $30.85 | 392614 |
| 2022-02-03 | 29.17 | $28.81 | 249202 |
| 2022-02-02 | 28.96 | $30.12 | 355211 |
| 2022-02-01 | 28.28 | $29.78 | 292443 |
| 2022-01-31 | 27.52 | $28.49 | 282334 |
| 2022-01-28 | 27.00 | $27.30 | 252776 |
| 2022-01-27 | 26.73 | $25.68 | 353882 |
| 2022-01-26 | 26.90 | $26.65 | 305446 |
| 2022-01-25 | 26.79 | $26.03 | 137922 |
| 2022-01-24 | 26.83 | $26.17 | 254306 |
| 2022-01-21 | 26.82 | $25.46 | 167056 |
| 2022-01-20 | 27.02 | $25.80 | 176142 |
| 2022-01-19 | 27.14 | $26.88 | 152786 |
| 2022-01-18 | 26.93 | $26.75 | 206585 |
| 2022-01-14 | 26.69 | $27.14 | 164247 |
| 2022-01-13 | 26.26 | $25.73 | 188463 |
| 2022-01-12 | 26.16 | $25.82 | 202621 |
| 2022-01-11 | 26.00 | $26.70 | 153623 |
| 2022-01-10 | 25.51 | $25.85 | 308607 |
| 2022-01-07 | 25.17 | $26.14 | 287353 |
| 2022-01-06 | 24.66 | $25.86 | 278598 |
| 2022-01-05 | 24.11 | $24.31 | 584950 |
| 2022-01-04 | 23.93 | $23.94 | 195797 |
| 2022-01-03 | 23.82 | $24.31 | 168882 |
| 2021-12-31 | 23.57 | $23.29 | 122817 |
| 2021-12-30 | 23.59 | $23.63 | 87747 |
| 2021-12-29 | 23.50 | $23.56 | 121643 |
| 2021-12-28 | 23.42 | $23.80 | 103469 |
| 2021-12-27 | 23.25 | $23.93 | 117460 |
| 2021-12-23 | 23.00 | $24.62 | 105119 |
| 2021-12-22 | 22.48 | $23.83 | 116877 |
| 2021-12-21 | 22.11 | $23.75 | 155961 |
| 2021-12-20 | 21.70 | $23.95 | 280301 |
| 2021-12-17 | 21.16 | $22.53 | 733436 |
| 2021-12-16 | 20.97 | $21.81 | 168122 |
| 2021-12-15 | 20.98 | $21.90 | 316134 |
| 2021-12-14 | 21.00 | $21.19 | 202257 |
| 2021-12-13 | 21.28 | $21.60 | 148379 |
| 2021-12-10 | 21.51 | $21.53 | 145280 |
| 2021-12-09 | 21.85 | $22.14 | 142427 |
| 2021-12-08 | 22.10 | $23.16 | 125212 |
| 2021-12-07 | 22.10 | $23.38 | 173817 |
| 2021-12-06 | 22.07 | $22.62 | 94778 |
| 2021-12-03 | 22.30 | $22.04 | 191187 |
| 2021-12-02 | 22.79 | $23.55 | 169613 |
| 2021-12-01 | 22.95 | $22.98 | 166677 |
| 2021-11-30 | 23.35 | $23.99 | 254616 |
| 2021-11-29 | 23.55 | $22.81 | 197834 |
| 2021-11-26 | 24.20 | $23.78 | 136358 |
| 2021-11-24 | 24.71 | $25.19 | 137176 |
| 2021-11-23 | 24.92 | $25.06 | 271234 |
| 2021-11-22 | 25.23 | $24.40 | 165348 |
| 2021-11-19 | 25.85 | $24.76 | 121860 |
| 2021-11-18 | 26.51 | $24.98 | 209048 |
| 2021-11-17 | 27.27 | $25.84 | 165063 |
| 2021-11-16 | 27.94 | $26.43 | 223433 |
| 2021-11-15 | 28.57 | $27.75 | 207410 |
| 2021-11-12 | 28.94 | $28.95 | 143267 |
| 2021-11-11 | 29.01 | $28.20 | 103969 |
| 2021-11-10 | 29.34 | $28.35 | 205749 |
| 2021-11-09 | 29.70 | $29.21 | 81666 |
| 2021-11-08 | 29.87 | $29.71 | 104550 |
| 2021-11-05 | 29.91 | $30.39 | 164221 |
| 2021-11-04 | 29.75 | $29.51 | 252661 |
| 2021-11-03 | 29.83 | $31.29 | 214388 |
| 2021-11-02 | 29.38 | $30.22 | 129751 |
| 2021-11-01 | 29.16 | $30.47 | 159361 |
| 2021-10-29 | 28.82 | $29.22 | 63498 |
| 2021-10-28 | 28.81 | $29.09 | 132892 |
| 2021-10-27 | 28.85 | $28.27 | 95880 |
| 2021-10-26 | 29.17 | $28.69 | 78296 |
| 2021-10-25 | 29.43 | $29.01 | 84593 |
| 2021-10-22 | 29.65 | $29.22 | 103726 |
| 2021-10-21 | 29.86 | $29.49 | 86640 |
| 2021-10-20 | 30.03 | $29.53 | 96810 |
| 2021-10-19 | 30.23 | $29.80 | 74973 |
| 2021-10-18 | 30.39 | $29.58 | 167356 |
| 2021-10-15 | 30.66 | $31.24 | 132289 |
| 2021-10-14 | 30.46 | $31.07 | 142011 |
| 2021-10-13 | 30.26 | $30.21 | 69128 |
| 2021-10-12 | 30.30 | $30.41 | 95563 |
| 2021-10-11 | 30.29 | $30.24 | 71442 |
| 2021-10-08 | 30.32 | $30.29 | 105546 |
| 2021-10-07 | 30.35 | $29.56 | 106649 |
| 2021-10-06 | 30.62 | $29.31 | 101595 |
| 2021-10-05 | 31.02 | $29.59 | 153649 |
| 2021-10-04 | 31.42 | $30.43 | 151765 |
| 2021-10-01 | 31.63 | $31.23 | 106587 |
| 2021-09-30 | 31.62 | $31.20 | 133034 |
| 2021-09-29 | 31.62 | $30.17 | 212785 |
| 2021-09-28 | 31.93 | $31.50 | 121441 |
| 2021-09-27 | 31.87 | $31.95 | 117945 |
| 2021-09-24 | 31.65 | $31.37 | 178211 |
| 2021-09-23 | 31.55 | $32.72 | 237245 |
| 2021-09-22 | 30.99 | $31.76 | 104615 |
| 2021-09-21 | 30.60 | $31.59 | 233893 |
| 2021-09-20 | 30.18 | $30.38 | 247084 |
| 2021-09-17 | 30.04 | $30.79 | 318928 |
| 2021-09-16 | 29.75 | $29.61 | 142350 |
| 2021-09-15 | 29.76 | $29.23 | 146617 |
| 2021-09-14 | 29.89 | $28.88 | 186126 |
| 2021-09-13 | 30.16 | $29.64 | 138965 |
| 2021-09-10 | 30.24 | $29.92 | 97593 |
| 2021-09-09 | 30.25 | $30.00 | 167565 |
| 2021-09-08 | 30.24 | $30.34 | 238137 |
| 2021-09-07 | 30.11 | $29.58 | 233488 |
| 2021-09-03 | 30.18 | $29.68 | 182794 |
| 2021-09-02 | 30.24 | $31.08 | 83596 |
| 2021-09-01 | 29.87 | $30.83 | 141573 |
| 2021-08-31 | 29.50 | $30.55 | 121207 |
| 2021-08-30 | 29.13 | $30.28 | 154315 |
| 2021-08-27 | 28.77 | $29.82 | 192072 |
| 2021-08-26 | 28.49 | $28.66 | 236663 |
| 2021-08-25 | 28.52 | $29.07 | 160289 |
| 2021-08-24 | 28.44 | $29.89 | 124866 |
| 2021-08-23 | 28.10 | $29.73 | 140636 |
| 2021-08-20 | 27.75 | $27.81 | 301457 |
| 2021-08-19 | 27.94 | $27.36 | 274652 |
| 2021-08-18 | 28.34 | $28.79 | 98142 |
| 2021-08-17 | 28.39 | $29.11 | 147757 |
| 2021-08-16 | 28.36 | $28.64 | 131066 |
| 2021-08-13 | 28.50 | $29.20 | 137912 |
| 2021-08-12 | 28.52 | $29.94 | 90311 |
| 2021-08-11 | 28.32 | $29.77 | 103928 |
| 2021-08-10 | 28.15 | $29.16 | 140413 |
| 2021-08-09 | 28.17 | $29.51 | 106285 |
| 2021-08-06 | 28.11 | $30.00 | 228041 |
| 2021-08-05 | 27.90 | $30.02 | 243374 |
| 2021-08-04 | 27.68 | $27.54 | 212905 |
| 2021-08-03 | 28.24 | $28.50 | 145258 |
| 2021-08-02 | 28.64 | $28.91 | 158601 |
| 2021-07-30 | 29.03 | $28.61 | 189568 |
| 2021-07-29 | 29.64 | $29.31 | 208552 |
| 2021-07-28 | 30.18 | $29.38 | 194957 |
| 2021-07-27 | 30.85 | $28.31 | 347407 |
| 2021-07-26 | 32.03 | $29.48 | 417494 |
| 2021-07-23 | 33.11 | $30.80 | 395597 |
| 2021-07-22 | 34.02 | $31.75 | 475936 |
| 2021-07-21 | 34.83 | $35.00 | 908246 |
| 2021-07-20 | 34.79 | $34.33 | 1.7M |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
72.09
2023-03-02
Close Price
$44.15
Vol: 1.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.91
Average
51.07
Maximum
84.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-02 | 72.09 | $44.15 | 1.2M |
| 2023-03-01 | 72.96 | $44.25 | 1.9M |
| 2023-02-28 | 75.59 | $44.55 | 259229 |
| 2023-02-27 | 75.11 | $44.38 | 260616 |
| 2023-02-24 | 72.80 | $43.61 | 182962 |
| 2023-02-23 | 72.73 | $43.59 | 240800 |
| 2023-02-22 | 72.46 | $43.50 | 806302 |
| 2023-02-21 | 74.49 | $43.76 | 2.5M |
| 2023-02-17 | 74.41 | $43.73 | 1.6M |
| 2023-02-16 | 76.88 | $44.06 | 545805 |
| 2023-02-15 | 77.77 | $44.18 | 496124 |
| 2023-02-14 | 78.57 | $44.29 | 228869 |
| 2023-02-13 | 78.38 | $44.19 | 307306 |
| 2023-02-10 | 79.32 | $44.33 | 487038 |
| 2023-02-09 | 79.03 | $44.16 | 222793 |
| 2023-02-08 | 79.46 | $44.23 | 234002 |
| 2023-02-07 | 81.66 | $44.59 | 178183 |
| 2023-02-06 | 81.66 | $44.59 | 226538 |
| 2023-02-03 | 83.75 | $44.95 | 511136 |
| 2023-02-02 | 83.30 | $44.55 | 222399 |
| 2023-02-01 | 84.13 | $44.70 | 160207 |
| 2023-01-31 | 84.09 | $44.66 | 444447 |
| 2023-01-30 | 83.53 | $44.10 | 457210 |
| 2023-01-27 | 83.50 | $44.07 | 846186 |
| 2023-01-26 | 83.39 | $43.95 | 342921 |
| 2023-01-25 | 83.35 | $43.90 | 878831 |
| 2023-01-24 | 83.23 | $43.76 | 561941 |
| 2023-01-23 | 83.39 | $43.80 | 689676 |
| 2023-01-20 | 83.43 | $43.81 | 366983 |
| 2023-01-19 | 83.69 | $43.88 | 302878 |
| 2023-01-18 | 83.69 | $43.88 | 265483 |
| 2023-01-17 | 83.76 | $43.90 | 378500 |
| 2023-01-13 | 83.76 | $43.90 | 451613 |
| 2023-01-12 | 83.88 | $43.94 | 791859 |
| 2023-01-11 | 84.35 | $44.10 | 1.2M |
| 2023-01-10 | 84.22 | $43.85 | 1.3M |
| 2023-01-09 | 84.22 | $43.85 | 6.3M |
| 2023-01-06 | 57.04 | $22.82 | 113532 |
| 2023-01-05 | 57.85 | $23.00 | 123017 |
| 2023-01-04 | 53.77 | $21.82 | 118945 |
| 2023-01-03 | 52.08 | $21.37 | 133916 |
| 2022-12-30 | 53.06 | $21.61 | 109906 |
| 2022-12-29 | 53.26 | $21.66 | 207557 |
| 2022-12-28 | 45.75 | $19.71 | 171173 |
| 2022-12-27 | 37.43 | $18.01 | 156761 |
| 2022-12-23 | 42.37 | $19.37 | 142282 |
| 2022-12-22 | 44.85 | $19.97 | 82400 |
| 2022-12-21 | 43.86 | $19.78 | 106483 |
| 2022-12-20 | 39.99 | $19.06 | 214217 |
| 2022-12-19 | 38.31 | $18.76 | 243820 |
| 2022-12-16 | 44.34 | $20.29 | 294416 |
| 2022-12-15 | 46.43 | $20.75 | 107976 |
| 2022-12-14 | 46.70 | $20.81 | 206411 |
| 2022-12-13 | 46.96 | $20.87 | 128435 |
| 2022-12-12 | 48.42 | $21.21 | 99339 |
| 2022-12-09 | 49.06 | $21.36 | 86955 |
| 2022-12-08 | 49.43 | $21.45 | 85498 |
| 2022-12-07 | 51.80 | $22.02 | 89575 |
| 2022-12-06 | 51.92 | $22.05 | 125484 |
| 2022-12-05 | 54.58 | $22.69 | 93498 |
| 2022-12-02 | 59.49 | $23.78 | 147420 |
| 2022-12-01 | 56.63 | $22.94 | 74162 |
| 2022-11-30 | 53.43 | $22.08 | 182066 |
| 2022-11-29 | 50.83 | $21.43 | 116201 |
| 2022-11-28 | 53.18 | $21.97 | 108655 |
| 2022-11-25 | 53.35 | $22.01 | 38622 |
| 2022-11-23 | 53.77 | $22.11 | 109363 |
| 2022-11-22 | 54.58 | $22.31 | 126072 |
| 2022-11-21 | 52.40 | $21.67 | 94393 |
| 2022-11-18 | 53.46 | $21.95 | 164197 |
| 2022-11-17 | 54.67 | $22.27 | 85062 |
| 2022-11-16 | 54.52 | $22.22 | 129387 |
| 2022-11-15 | 54.80 | $22.30 | 157585 |
| 2022-11-14 | 53.58 | $21.87 | 149176 |
| 2022-11-11 | 51.98 | $21.31 | 194744 |
| 2022-11-10 | 52.47 | $21.47 | 281571 |
| 2022-11-09 | 43.92 | $18.75 | 573767 |
| 2022-11-08 | 55.85 | $22.15 | 342518 |
| 2022-11-07 | 56.85 | $22.38 | 309688 |
| 2022-11-04 | 54.15 | $21.58 | 142532 |
| 2022-11-03 | 55.85 | $21.99 | 144258 |
| 2022-11-02 | 57.56 | $22.40 | 163637 |
| 2022-11-01 | 58.31 | $22.58 | 148152 |
| 2022-10-31 | 51.47 | $20.52 | 141332 |
| 2022-10-28 | 54.26 | $21.20 | 202993 |
| 2022-10-27 | 48.44 | $19.71 | 164310 |
| 2022-10-26 | 50.11 | $20.12 | 139047 |
| 2022-10-25 | 49.34 | $19.93 | 161209 |
| 2022-10-24 | 48.43 | $19.70 | 230180 |
| 2022-10-21 | 49.57 | $20.01 | 188156 |
| 2022-10-20 | 50.30 | $20.21 | 282223 |
| 2022-10-19 | 49.95 | $20.11 | 270759 |
| 2022-10-18 | 57.29 | $22.03 | 128599 |
| 2022-10-17 | 56.88 | $21.90 | 176753 |
| 2022-10-14 | 55.90 | $21.58 | 277003 |
| 2022-10-13 | 56.90 | $21.84 | 496446 |
| 2022-10-12 | 58.39 | $22.23 | 838312 |
| 2022-10-11 | 63.19 | $23.42 | 2.3M |
| 2022-10-10 | 54.35 | $20.47 | 195735 |
| 2022-10-07 | 54.86 | $20.59 | 206916 |
| 2022-10-06 | 55.02 | $20.63 | 201368 |
| 2022-10-05 | 53.10 | $20.05 | 310244 |
| 2022-10-04 | 51.26 | $19.51 | 202535 |
| 2022-10-03 | 48.55 | $18.75 | 205901 |
| 2022-09-30 | 50.70 | $19.36 | 366564 |
| 2022-09-29 | 48.46 | $18.73 | 226679 |
| 2022-09-28 | 51.41 | $19.57 | 285135 |
| 2022-09-27 | 51.18 | $19.50 | 280422 |
| 2022-09-26 | 46.27 | $18.11 | 333269 |
| 2022-09-23 | 48.33 | $18.73 | 828269 |
| 2022-09-22 | 50.18 | $19.27 | 2.0M |
| 2022-09-21 | 42.84 | $17.36 | 193377 |
| 2022-09-20 | 43.57 | $17.59 | 217942 |
| 2022-09-19 | 41.72 | $17.14 | 329790 |
| 2022-09-16 | 42.57 | $17.43 | 2.1M |
| 2022-09-15 | 45.16 | $18.28 | 585862 |
| 2022-09-14 | 43.75 | $17.91 | 537655 |
| 2022-09-13 | 43.56 | $17.86 | 645148 |
| 2022-09-12 | 45.75 | $18.62 | 836250 |
| 2022-09-09 | 46.51 | $18.88 | 374354 |
| 2022-09-08 | 44.31 | $18.23 | 508782 |
| 2022-09-07 | 38.56 | $16.67 | 300708 |
| 2022-09-06 | 37.17 | $16.32 | 415710 |
| 2022-09-02 | 39.26 | $17.19 | 230108 |
| 2022-09-01 | 40.25 | $17.59 | 384881 |
| 2022-08-31 | 39.93 | $17.50 | 198135 |
| 2022-08-30 | 39.27 | $17.31 | 262357 |
| 2022-08-29 | 40.08 | $17.68 | 192724 |
| 2022-08-26 | 41.02 | $18.11 | 356420 |
| 2022-08-25 | 41.97 | $18.55 | 199740 |
| 2022-08-24 | 42.59 | $18.84 | 236058 |
| 2022-08-23 | 42.61 | $18.85 | 318129 |
| 2022-08-22 | 41.73 | $18.52 | 493453 |
| 2022-08-19 | 39.28 | $17.61 | 513913 |
| 2022-08-18 | 39.57 | $17.78 | 464321 |
| 2022-08-17 | 39.42 | $17.72 | 938003 |
| 2022-08-16 | 40.00 | $18.08 | 2.6M |
| 2022-08-15 | 54.39 | $24.93 | 245849 |
| 2022-08-12 | 51.79 | $23.85 | 201913 |
| 2022-08-11 | 48.81 | $22.69 | 294969 |
| 2022-08-10 | 55.17 | $24.97 | 250811 |
| 2022-08-09 | 55.10 | $24.94 | 175771 |
| 2022-08-08 | 57.84 | $25.86 | 200170 |
| 2022-08-05 | 59.40 | $26.37 | 235621 |
| 2022-08-04 | 52.76 | $23.57 | 208805 |
| 2022-08-03 | 45.91 | $21.29 | 185632 |
| 2022-08-02 | 39.92 | $19.64 | 162299 |
| 2022-08-01 | 39.49 | $19.53 | 233030 |
| 2022-07-29 | 42.78 | $20.79 | 264169 |
| 2022-07-28 | 46.84 | $22.17 | 147286 |
| 2022-07-27 | 48.81 | $22.79 | 184149 |
| 2022-07-26 | 48.55 | $22.71 | 227908 |
| 2022-07-25 | 50.51 | $23.34 | 132149 |
| 2022-07-22 | 52.50 | $23.96 | 197927 |
| 2022-07-21 | 58.10 | $25.56 | 117257 |
| 2022-07-20 | 57.94 | $25.50 | 197502 |
| 2022-07-19 | 56.47 | $24.94 | 228242 |
| 2022-07-18 | 50.63 | $22.95 | 147009 |
| 2022-07-15 | 55.50 | $24.32 | 151638 |
| 2022-07-14 | 54.59 | $24.02 | 146062 |
| 2022-07-13 | 57.64 | $24.84 | 281904 |
| 2022-07-12 | 55.99 | $24.26 | 258157 |
| 2022-07-11 | 52.66 | $23.16 | 225341 |
| 2022-07-08 | 57.71 | $24.50 | 353283 |
| 2022-07-07 | 53.23 | $23.09 | 182661 |
| 2022-07-06 | 52.06 | $22.75 | 493206 |
| 2022-07-05 | 50.47 | $22.29 | 245702 |
| 2022-07-01 | 46.21 | $21.13 | 305751 |
| 2022-06-30 | 40.92 | $19.86 | 165239 |
| 2022-06-29 | 37.81 | $19.18 | 180510 |
| 2022-06-28 | 34.74 | $18.54 | 207378 |
| 2022-06-27 | 36.96 | $19.36 | 195916 |
| 2022-06-24 | 37.27 | $19.47 | 325561 |
| 2022-06-23 | 38.44 | $19.90 | 275847 |
| 2022-06-22 | 37.31 | $19.64 | 233408 |
| 2022-06-21 | 38.36 | $20.05 | 301898 |
| 2022-06-17 | 36.61 | $19.63 | 794795 |
| 2022-06-16 | 32.77 | $18.74 | 208075 |
| 2022-06-15 | 32.38 | $18.65 | 258133 |
| 2022-06-14 | 32.38 | $18.65 | 222687 |
| 2022-06-13 | 32.80 | $18.87 | 275045 |
| 2022-06-10 | 35.45 | $20.19 | 289373 |
| 2022-06-09 | 37.38 | $21.08 | 361005 |
| 2022-06-08 | 37.86 | $21.30 | 269752 |
| 2022-06-07 | 37.48 | $21.19 | 252288 |
| 2022-06-06 | 34.68 | $20.39 | 249051 |
| 2022-06-03 | 36.26 | $21.21 | 240704 |
| 2022-06-02 | 31.18 | $19.81 | 184425 |
| 2022-06-01 | 30.54 | $19.64 | 234273 |
| 2022-05-31 | 31.01 | $19.93 | 345117 |
| 2022-05-27 | 32.25 | $20.70 | 314904 |
| 2022-05-26 | 30.00 | $20.05 | 149843 |
| 2022-05-25 | 30.18 | $20.17 | 262436 |
| 2022-05-24 | 31.17 | $20.86 | 253583 |
| 2022-05-23 | 32.20 | $21.56 | 360861 |
| 2022-05-20 | 33.33 | $22.32 | 430216 |
| 2022-05-19 | 32.89 | $22.17 | 508938 |
| 2022-05-18 | 29.91 | $21.16 | 925460 |
| 2022-05-17 | 32.24 | $22.89 | 2.0M |
| 2022-05-16 | 41.31 | $28.04 | 211528 |
| 2022-05-13 | 41.19 | $28.00 | 255698 |
| 2022-05-12 | 41.41 | $28.11 | 186596 |
| 2022-05-11 | 39.50 | $27.44 | 349716 |
| 2022-05-10 | 44.93 | $30.05 | 291339 |
| 2022-05-09 | 43.25 | $29.46 | 395431 |
| 2022-05-06 | 47.28 | $31.20 | 228338 |
| 2022-05-05 | 46.85 | $31.04 | 198045 |
| 2022-05-04 | 49.27 | $32.05 | 287382 |
| 2022-05-03 | 45.02 | $30.46 | 306300 |
| 2022-05-02 | 49.50 | $32.27 | 190879 |
| 2022-04-29 | 48.29 | $31.82 | 144714 |
| 2022-04-28 | 48.97 | $32.09 | 180512 |
| 2022-04-27 | 47.10 | $31.37 | 269618 |
| 2022-04-26 | 49.14 | $32.23 | 153346 |
| 2022-04-25 | 53.38 | $33.89 | 135712 |
| 2022-04-22 | 50.93 | $32.88 | 112821 |
| 2022-04-21 | 51.62 | $33.15 | 163702 |
| 2022-04-20 | 57.81 | $35.40 | 88936 |
| 2022-04-19 | 58.31 | $35.57 | 103447 |
| 2022-04-18 | 56.28 | $34.61 | 219170 |
| 2022-04-14 | 62.10 | $36.55 | 149617 |
| 2022-04-13 | 64.52 | $37.29 | 242683 |
| 2022-04-12 | 60.13 | $35.09 | 121297 |
| 2022-04-11 | 59.79 | $34.93 | 391280 |
| 2022-04-08 | 64.15 | $36.26 | 297653 |
| 2022-04-07 | 62.95 | $35.64 | 267259 |
| 2022-04-06 | 62.47 | $35.39 | 364029 |
| 2022-04-05 | 56.82 | $32.73 | 265726 |
| 2022-04-04 | 56.01 | $32.39 | 158907 |
| 2022-04-01 | 52.31 | $30.90 | 287554 |
| 2022-03-31 | 49.40 | $29.83 | 180439 |
| 2022-03-30 | 52.23 | $30.83 | 116172 |
| 2022-03-29 | 55.13 | $31.80 | 222236 |
| 2022-03-28 | 52.44 | $30.76 | 194497 |
| 2022-03-25 | 50.40 | $30.01 | 100378 |
| 2022-03-24 | 52.01 | $30.58 | 95750 |
| 2022-03-23 | 52.04 | $30.59 | 99048 |
| 2022-03-22 | 52.62 | $30.81 | 198836 |
| 2022-03-21 | 47.69 | $28.87 | 309399 |
| 2022-03-18 | 52.63 | $30.71 | 827841 |
| 2022-03-17 | 54.55 | $31.37 | 1.4M |
| 2022-03-16 | 51.89 | $30.32 | 300704 |
| 2022-03-15 | 50.18 | $29.67 | 222692 |
| 2022-03-14 | 51.85 | $30.29 | 355968 |
| 2022-03-11 | 57.31 | $32.15 | 308954 |
| 2022-03-10 | 57.58 | $32.24 | 314471 |
| 2022-03-09 | 55.10 | $31.16 | 285489 |
| 2022-03-08 | 49.96 | $29.17 | 244278 |
| 2022-03-07 | 45.07 | $27.54 | 158076 |
| 2022-03-04 | 41.54 | $26.48 | 338495 |
| 2022-03-03 | 42.90 | $27.03 | 274321 |
| 2022-03-02 | 42.22 | $26.82 | 374505 |
| 2022-03-01 | 44.01 | $27.57 | 1.0M |
| 2022-02-28 | 63.81 | $33.34 | 311319 |
| 2022-02-25 | 65.36 | $33.66 | 191189 |
| 2022-02-24 | 64.95 | $33.50 | 333500 |
| 2022-02-23 | 63.03 | $32.75 | 265095 |
| 2022-02-22 | 63.43 | $32.84 | 244509 |
| 2022-02-18 | 62.46 | $32.45 | 183188 |
| 2022-02-17 | 67.34 | $33.57 | 214821 |
| 2022-02-16 | 68.11 | $33.74 | 188460 |
| 2022-02-15 | 66.69 | $33.07 | 200201 |
| 2022-02-14 | 63.55 | $31.71 | 256402 |
| 2022-02-11 | 65.76 | $32.22 | 149150 |
| 2022-02-10 | 64.89 | $31.84 | 256081 |
| 2022-02-09 | 66.01 | $32.11 | 223284 |
| 2022-02-08 | 61.42 | $30.15 | 199195 |
| 2022-02-07 | 65.04 | $31.00 | 226240 |
| 2022-02-04 | 64.69 | $30.85 | 392614 |
| 2022-02-03 | 59.46 | $28.81 | 249202 |
| 2022-02-02 | 65.37 | $30.12 | 355211 |
| 2022-02-01 | 64.50 | $29.78 | 292443 |
| 2022-01-31 | 60.97 | $28.49 | 282334 |
| 2022-01-28 | 57.24 | $27.30 | 252776 |
| 2022-01-27 | 51.21 | $25.68 | 353882 |
| 2022-01-26 | 55.67 | $26.65 | 305446 |
| 2022-01-25 | 53.19 | $26.03 | 137922 |
| 2022-01-24 | 53.84 | $26.17 | 254306 |
| 2022-01-21 | 50.97 | $25.46 | 167056 |
| 2022-01-20 | 52.45 | $25.80 | 176142 |
| 2022-01-19 | 57.50 | $26.88 | 152786 |
| 2022-01-18 | 57.03 | $26.75 | 206585 |
| 2022-01-14 | 58.90 | $27.14 | 164247 |
| 2022-01-13 | 53.69 | $25.73 | 188463 |
| 2022-01-12 | 54.10 | $25.82 | 202621 |
| 2022-01-11 | 58.30 | $26.70 | 153623 |
| 2022-01-10 | 55.10 | $25.85 | 308607 |
| 2022-01-07 | 56.51 | $26.14 | 287353 |
| 2022-01-06 | 55.47 | $25.86 | 278598 |
| 2022-01-05 | 49.06 | $24.31 | 584950 |
| 2022-01-04 | 47.34 | $23.94 | 195797 |
| 2022-01-03 | 48.91 | $24.31 | 168882 |
| 2021-12-31 | 44.06 | $23.29 | 122817 |
| 2021-12-30 | 45.43 | $23.63 | 87747 |
| 2021-12-29 | 45.10 | $23.56 | 121643 |
| 2021-12-28 | 46.01 | $23.80 | 103469 |
| 2021-12-27 | 46.49 | $23.93 | 117460 |
| 2021-12-23 | 49.10 | $24.62 | 105119 |
| 2021-12-22 | 45.80 | $23.83 | 116877 |
| 2021-12-21 | 45.45 | $23.75 | 155961 |
| 2021-12-20 | 46.14 | $23.95 | 280301 |
| 2021-12-17 | 40.01 | $22.53 | 733436 |
| 2021-12-16 | 36.53 | $21.81 | 168122 |
| 2021-12-15 | 36.78 | $21.90 | 316134 |
| 2021-12-14 | 33.31 | $21.19 | 202257 |
| 2021-12-13 | 34.34 | $21.60 | 148379 |
| 2021-12-10 | 34.01 | $21.53 | 145280 |
| 2021-12-09 | 35.50 | $22.14 | 142427 |
| 2021-12-08 | 38.15 | $23.16 | 125212 |
| 2021-12-07 | 38.74 | $23.38 | 173817 |
| 2021-12-06 | 35.45 | $22.62 | 94778 |
| 2021-12-03 | 32.84 | $22.04 | 191187 |
| 2021-12-02 | 36.49 | $23.55 | 169613 |
| 2021-12-01 | 33.85 | $22.98 | 166677 |
| 2021-11-30 | 36.40 | $23.99 | 254616 |
| 2021-11-29 | 30.60 | $22.81 | 197834 |
| 2021-11-26 | 32.95 | $23.78 | 136358 |
| 2021-11-24 | 36.85 | $25.19 | 137176 |
| 2021-11-23 | 36.19 | $25.06 | 271234 |
| 2021-11-22 | 32.79 | $24.40 | 165348 |
| 2021-11-19 | 33.72 | $24.76 | 121860 |
| 2021-11-18 | 34.28 | $24.98 | 209048 |
| 2021-11-17 | 36.56 | $25.84 | 165063 |
| 2021-11-16 | 38.21 | $26.43 | 223433 |
| 2021-11-15 | 42.27 | $27.75 | 207410 |
| 2021-11-12 | 46.54 | $28.95 | 143267 |
| 2021-11-11 | 43.13 | $28.20 | 103969 |
| 2021-11-10 | 43.66 | $28.35 | 205749 |
| 2021-11-09 | 46.78 | $29.21 | 81666 |
| 2021-11-08 | 48.71 | $29.71 | 104550 |
| 2021-11-05 | 51.45 | $30.39 | 164221 |
| 2021-11-04 | 47.84 | $29.51 | 252661 |
| 2021-11-03 | 55.80 | $31.29 | 214388 |
| 2021-11-02 | 51.16 | $30.22 | 129751 |
| 2021-11-01 | 52.38 | $30.47 | 159361 |
| 2021-10-29 | 46.30 | $29.22 | 63498 |
| 2021-10-28 | 45.61 | $29.09 | 132892 |
| 2021-10-27 | 41.10 | $28.27 | 95880 |
| 2021-10-26 | 42.83 | $28.69 | 78296 |
| 2021-10-25 | 44.17 | $29.01 | 84593 |
| 2021-10-22 | 45.05 | $29.22 | 103726 |
| 2021-10-21 | 46.18 | $29.49 | 86640 |
| 2021-10-20 | 46.34 | $29.53 | 96810 |
| 2021-10-19 | 47.42 | $29.80 | 74973 |
| 2021-10-18 | 46.46 | $29.58 | 167356 |
| 2021-10-15 | 53.45 | $31.24 | 132289 |
| 2021-10-14 | 52.76 | $31.07 | 142011 |
| 2021-10-13 | 49.12 | $30.21 | 69128 |
| 2021-10-12 | 49.97 | $30.41 | 95563 |
| 2021-10-11 | 49.27 | $30.24 | 71442 |
| 2021-10-08 | 49.46 | $30.29 | 105546 |
| 2021-10-07 | 46.51 | $29.56 | 106649 |
| 2021-10-06 | 45.48 | $29.31 | 101595 |
| 2021-10-05 | 46.43 | $29.59 | 153649 |
| 2021-10-04 | 49.39 | $30.43 | 151765 |
| 2021-10-01 | 52.41 | $31.23 | 106587 |
| 2021-09-30 | 52.31 | $31.20 | 133034 |
| 2021-09-29 | 48.65 | $30.17 | 212785 |
| 2021-09-28 | 53.71 | $31.50 | 121441 |
| 2021-09-27 | 55.56 | $31.95 | 117945 |
| 2021-09-24 | 53.60 | $31.37 | 178211 |
| 2021-09-23 | 59.40 | $32.72 | 237245 |
| 2021-09-22 | 56.20 | $31.76 | 104615 |
| 2021-09-21 | 55.61 | $31.59 | 233893 |
| 2021-09-20 | 51.17 | $30.38 | 247084 |
| 2021-09-17 | 52.87 | $30.79 | 318928 |
| 2021-09-16 | 48.15 | $29.61 | 142350 |
| 2021-09-15 | 46.52 | $29.23 | 146617 |
| 2021-09-14 | 45.00 | $28.88 | 186126 |
| 2021-09-13 | 47.80 | $29.64 | 138965 |
| 2021-09-10 | 48.86 | $29.92 | 97593 |
| 2021-09-09 | 49.16 | $30.00 | 167565 |
| 2021-09-08 | 50.40 | $30.34 | 238137 |
| 2021-09-07 | 47.60 | $29.58 | 233488 |
| 2021-09-03 | 47.93 | $29.68 | 182794 |
| 2021-09-02 | 52.94 | $31.08 | 83596 |
| 2021-09-01 | 52.09 | $30.83 | 141573 |
| 2021-08-31 | 51.16 | $30.55 | 121207 |
| 2021-08-30 | 50.26 | $30.28 | 154315 |
| 2021-08-27 | 48.75 | $29.82 | 192072 |
| 2021-08-26 | 44.71 | $28.66 | 236663 |
| 2021-08-25 | 45.93 | $29.07 | 160289 |
| 2021-08-24 | 48.43 | $29.89 | 124866 |
| 2021-08-23 | 47.90 | $29.73 | 140636 |
| 2021-08-20 | 41.06 | $27.81 | 301457 |
| 2021-08-19 | 39.28 | $27.36 | 274652 |
| 2021-08-18 | 43.21 | $28.79 | 98142 |
| 2021-08-17 | 44.15 | $29.11 | 147757 |
| 2021-08-16 | 42.40 | $28.64 | 131066 |
| 2021-08-13 | 43.96 | $29.20 | 137912 |
| 2021-08-12 | 46.08 | $29.94 | 90311 |
| 2021-08-11 | 45.51 | $29.77 | 103928 |
| 2021-08-10 | 43.46 | $29.16 | 140413 |
| 2021-08-09 | 44.37 | $29.51 | 106285 |
| 2021-08-06 | 45.64 | $30.00 | 228041 |
| 2021-08-05 | 45.69 | $30.02 | 243374 |
| 2021-08-04 | 37.49 | $27.54 | 212905 |
| 2021-08-03 | 39.69 | $28.50 | 145258 |
| 2021-08-02 | 40.66 | $28.91 | 158601 |
| 2021-07-30 | 39.64 | $28.61 | 189568 |
| 2021-07-29 | 41.22 | $29.31 | 208552 |
| 2021-07-28 | 41.37 | $29.38 | 194957 |
| 2021-07-27 | 37.95 | $28.31 | 347407 |
| 2021-07-26 | 40.40 | $29.48 | 417494 |
| 2021-07-23 | 43.41 | $30.80 | 395597 |
| 2021-07-22 | 45.73 | $31.75 | 475936 |
| 2021-07-21 | 55.37 | $35.00 | 908246 |
| 2021-07-20 | 53.44 | $34.33 | 1.7M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-56.10
2023-03-02
Close Price
$44.15
Vol: 1.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.33
Average
-50.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-02 | -56.10 | $44.15 | 1.2M |
| 2023-03-01 | -50.91 | $44.25 | 1.9M |
| 2023-02-28 | -35.32 | $44.55 | 259229 |
| 2023-02-27 | -44.16 | $44.38 | 260616 |
| 2023-02-24 | -84.16 | $43.61 | 182962 |
| 2023-02-23 | -85.19 | $43.59 | 240800 |
| 2023-02-22 | -98.86 | $43.50 | 806302 |
| 2023-02-21 | -74.25 | $43.76 | 2.5M |
| 2023-02-17 | -75.76 | $43.73 | 1.6M |
| 2023-02-16 | -59.09 | $44.06 | 545805 |
| 2023-02-15 | -53.03 | $44.18 | 496124 |
| 2023-02-14 | -47.48 | $44.29 | 228869 |
| 2023-02-13 | -52.53 | $44.19 | 307306 |
| 2023-02-10 | -45.46 | $44.33 | 487038 |
| 2023-02-09 | -54.04 | $44.16 | 222793 |
| 2023-02-08 | -50.51 | $44.23 | 234002 |
| 2023-02-07 | -32.32 | $44.59 | 178183 |
| 2023-02-06 | -32.32 | $44.59 | 226538 |
| 2023-02-03 | -1.22 | $44.95 | 511136 |
| 2023-02-02 | -1.08 | $44.55 | 222399 |
| 2023-02-01 | -0.42 | $44.70 | 160207 |
| 2023-01-31 | -0.42 | $44.66 | 444447 |
| 2023-01-30 | -1.28 | $44.10 | 457210 |
| 2023-01-27 | -1.35 | $44.07 | 846186 |
| 2023-01-26 | -1.70 | $43.95 | 342921 |
| 2023-01-25 | -1.88 | $43.90 | 878831 |
| 2023-01-24 | -2.40 | $43.76 | 561941 |
| 2023-01-23 | -2.25 | $43.80 | 689676 |
| 2023-01-20 | -2.22 | $43.81 | 366983 |
| 2023-01-19 | -1.95 | $43.88 | 302878 |
| 2023-01-18 | -1.95 | $43.88 | 265483 |
| 2023-01-17 | -1.88 | $43.90 | 378500 |
| 2023-01-13 | -1.88 | $43.90 | 451613 |
| 2023-01-12 | -1.58 | $43.94 | 791859 |
| 2023-01-11 | -0.98 | $44.10 | 1.2M |
| 2023-01-10 | -1.92 | $43.85 | 1.3M |
| 2023-01-09 | -1.92 | $43.85 | 6.3M |
| 2023-01-06 | -12.80 | $22.82 | 113532 |
| 2023-01-05 | -9.69 | $23.00 | 123017 |
| 2023-01-04 | -26.14 | $21.82 | 118945 |
| 2023-01-03 | -40.95 | $21.37 | 133916 |
| 2022-12-30 | -38.42 | $21.61 | 109906 |
| 2022-12-29 | -37.62 | $21.66 | 207557 |
| 2022-12-28 | -68.97 | $19.71 | 171173 |
| 2022-12-27 | -96.30 | $18.01 | 156761 |
| 2022-12-23 | -82.53 | $19.37 | 142282 |
| 2022-12-22 | -71.84 | $19.97 | 82400 |
| 2022-12-21 | -75.22 | $19.78 | 106483 |
| 2022-12-20 | -88.06 | $19.06 | 214217 |
| 2022-12-19 | -93.40 | $18.76 | 243820 |
| 2022-12-16 | -93.45 | $20.29 | 294416 |
| 2022-12-15 | -93.12 | $20.75 | 107976 |
| 2022-12-14 | -93.00 | $20.81 | 206411 |
| 2022-12-13 | -97.81 | $20.87 | 128435 |
| 2022-12-12 | -87.46 | $21.21 | 99339 |
| 2022-12-09 | -82.76 | $21.36 | 86955 |
| 2022-12-08 | -48.30 | $21.45 | 85498 |
| 2022-12-07 | -33.33 | $22.02 | 89575 |
| 2022-12-06 | -32.83 | $22.05 | 125484 |
| 2022-12-05 | -22.05 | $22.69 | 93498 |
| 2022-12-02 | -3.70 | $23.78 | 147420 |
| 2022-12-01 | -8.79 | $22.94 | 74162 |
| 2022-11-30 | -24.86 | $22.08 | 182066 |
| 2022-11-29 | -37.01 | $21.43 | 116201 |
| 2022-11-28 | -26.92 | $21.97 | 108655 |
| 2022-11-25 | -26.17 | $22.01 | 38622 |
| 2022-11-23 | -24.30 | $22.11 | 109363 |
| 2022-11-22 | -20.56 | $22.31 | 126072 |
| 2022-11-21 | -32.52 | $21.67 | 94393 |
| 2022-11-18 | -27.29 | $21.95 | 164197 |
| 2022-11-17 | -16.30 | $22.27 | 85062 |
| 2022-11-16 | -17.30 | $22.22 | 129387 |
| 2022-11-15 | -15.71 | $22.30 | 157585 |
| 2022-11-14 | -24.25 | $21.87 | 149176 |
| 2022-11-11 | -35.39 | $21.31 | 194744 |
| 2022-11-10 | -32.21 | $21.47 | 281571 |
| 2022-11-09 | -86.28 | $18.75 | 573767 |
| 2022-11-08 | -41.51 | $22.15 | 342518 |
| 2022-11-07 | -52.91 | $22.38 | 309688 |
| 2022-11-04 | -64.70 | $21.58 | 142532 |
| 2022-11-03 | -58.66 | $21.99 | 144258 |
| 2022-11-02 | -52.62 | $22.40 | 163637 |
| 2022-11-01 | -48.64 | $22.58 | 148152 |
| 2022-10-31 | -78.19 | $20.52 | 141332 |
| 2022-10-28 | -64.11 | $21.20 | 202993 |
| 2022-10-27 | -84.14 | $19.71 | 164310 |
| 2022-10-26 | -78.63 | $20.12 | 139047 |
| 2022-10-25 | -81.18 | $19.93 | 161209 |
| 2022-10-24 | -81.48 | $19.70 | 230180 |
| 2022-10-21 | -75.44 | $20.01 | 188156 |
| 2022-10-20 | -72.91 | $20.21 | 282223 |
| 2022-10-19 | -74.18 | $20.11 | 270759 |
| 2022-10-18 | -44.82 | $22.03 | 128599 |
| 2022-10-17 | -44.97 | $21.90 | 176753 |
| 2022-10-14 | -45.97 | $21.58 | 277003 |
| 2022-10-13 | -43.25 | $21.84 | 496446 |
| 2022-10-12 | -39.16 | $22.23 | 838312 |
| 2022-10-11 | -26.70 | $23.42 | 2.3M |
| 2022-10-10 | -8.47 | $20.47 | 195735 |
| 2022-10-07 | -5.76 | $20.59 | 206916 |
| 2022-10-06 | -4.86 | $20.63 | 201368 |
| 2022-10-05 | -7.28 | $20.05 | 310244 |
| 2022-10-04 | -19.12 | $19.51 | 202535 |
| 2022-10-03 | -36.73 | $18.75 | 205901 |
| 2022-09-30 | -22.60 | $19.36 | 366564 |
| 2022-09-29 | -37.20 | $18.73 | 226679 |
| 2022-09-28 | -17.73 | $19.57 | 285135 |
| 2022-09-27 | -17.53 | $19.50 | 280422 |
| 2022-09-26 | -50.47 | $18.11 | 333269 |
| 2022-09-23 | -35.78 | $18.73 | 828269 |
| 2022-09-22 | -22.98 | $19.27 | 2.0M |
| 2022-09-21 | -59.52 | $17.36 | 193377 |
| 2022-09-20 | -53.27 | $17.59 | 217942 |
| 2022-09-19 | -66.67 | $17.14 | 329790 |
| 2022-09-16 | -58.04 | $17.43 | 2.1M |
| 2022-09-15 | -32.74 | $18.28 | 585862 |
| 2022-09-14 | -43.75 | $17.91 | 537655 |
| 2022-09-13 | -63.05 | $17.86 | 645148 |
| 2022-09-12 | -71.08 | $18.62 | 836250 |
| 2022-09-09 | -68.19 | $18.88 | 374354 |
| 2022-09-08 | -75.42 | $18.23 | 508782 |
| 2022-09-07 | -93.23 | $16.67 | 300708 |
| 2022-09-06 | -98.80 | $16.32 | 415710 |
| 2022-09-02 | -93.76 | $17.19 | 230108 |
| 2022-09-01 | -89.92 | $17.59 | 384881 |
| 2022-08-31 | -93.39 | $17.50 | 198135 |
| 2022-08-30 | -95.26 | $17.31 | 262357 |
| 2022-08-29 | -91.61 | $17.68 | 192724 |
| 2022-08-26 | -87.36 | $18.11 | 356420 |
| 2022-08-25 | -83.02 | $18.55 | 199740 |
| 2022-08-24 | -80.16 | $18.84 | 236058 |
| 2022-08-23 | -80.06 | $18.85 | 318129 |
| 2022-08-22 | -83.32 | $18.52 | 493453 |
| 2022-08-19 | -92.30 | $17.61 | 513913 |
| 2022-08-18 | -92.92 | $17.78 | 464321 |
| 2022-08-17 | -94.09 | $17.72 | 938003 |
| 2022-08-16 | -98.01 | $18.08 | 2.6M |
| 2022-08-15 | -26.82 | $24.93 | 245849 |
| 2022-08-12 | -41.08 | $23.85 | 201913 |
| 2022-08-11 | -56.41 | $22.69 | 294969 |
| 2022-08-10 | -26.29 | $24.97 | 250811 |
| 2022-08-09 | -26.68 | $24.94 | 175771 |
| 2022-08-08 | -14.53 | $25.86 | 200170 |
| 2022-08-05 | -1.55 | $26.37 | 235621 |
| 2022-08-04 | -38.48 | $23.57 | 208805 |
| 2022-08-03 | -72.04 | $21.29 | 185632 |
| 2022-08-02 | -96.32 | $19.64 | 162299 |
| 2022-08-01 | -98.67 | $19.53 | 233030 |
| 2022-07-29 | -80.82 | $20.79 | 264169 |
| 2022-07-28 | -54.59 | $22.17 | 147286 |
| 2022-07-27 | -43.06 | $22.79 | 184149 |
| 2022-07-26 | -44.07 | $22.71 | 227908 |
| 2022-07-25 | -36.08 | $23.34 | 132149 |
| 2022-07-22 | -28.22 | $23.96 | 197927 |
| 2022-07-21 | -7.93 | $25.56 | 117257 |
| 2022-07-20 | -8.69 | $25.50 | 197502 |
| 2022-07-19 | -3.35 | $24.94 | 228242 |
| 2022-07-18 | -32.31 | $22.95 | 147009 |
| 2022-07-15 | -11.80 | $24.32 | 151638 |
| 2022-07-14 | -15.63 | $24.02 | 146062 |
| 2022-07-13 | -4.48 | $24.84 | 281904 |
| 2022-07-12 | -4.73 | $24.26 | 258157 |
| 2022-07-11 | -20.97 | $23.16 | 225341 |
| 2022-07-08 | -1.18 | $24.50 | 353283 |
| 2022-07-07 | -11.11 | $23.09 | 182661 |
| 2022-07-06 | -16.84 | $22.75 | 493206 |
| 2022-07-05 | -2.40 | $22.29 | 245702 |
| 2022-07-01 | -15.28 | $21.13 | 305751 |
| 2022-06-30 | -47.69 | $19.86 | 165239 |
| 2022-06-29 | -65.04 | $19.18 | 180510 |
| 2022-06-28 | -81.37 | $18.54 | 207378 |
| 2022-06-27 | -60.45 | $19.36 | 195916 |
| 2022-06-24 | -57.64 | $19.47 | 325561 |
| 2022-06-23 | -46.67 | $19.90 | 275847 |
| 2022-06-22 | -53.30 | $19.64 | 233408 |
| 2022-06-21 | -54.19 | $20.05 | 301898 |
| 2022-06-17 | -66.04 | $19.63 | 794795 |
| 2022-06-16 | -82.65 | $18.74 | 208075 |
| 2022-06-15 | -84.33 | $18.65 | 258133 |
| 2022-06-14 | -93.75 | $18.65 | 222687 |
| 2022-06-13 | -93.46 | $18.87 | 275045 |
| 2022-06-10 | -89.19 | $20.19 | 289373 |
| 2022-06-09 | -80.22 | $21.08 | 361005 |
| 2022-06-08 | -79.94 | $21.30 | 269752 |
| 2022-06-07 | -82.96 | $21.19 | 252288 |
| 2022-06-06 | -89.55 | $20.39 | 249051 |
| 2022-06-03 | -82.81 | $21.21 | 240704 |
| 2022-06-02 | -94.96 | $19.81 | 184425 |
| 2022-06-01 | -96.20 | $19.64 | 234273 |
| 2022-05-31 | -96.77 | $19.93 | 345117 |
| 2022-05-27 | -91.32 | $20.70 | 314904 |
| 2022-05-26 | -98.65 | $20.05 | 149843 |
| 2022-05-25 | -97.78 | $20.17 | 262436 |
| 2022-05-24 | -97.48 | $20.86 | 253583 |
| 2022-05-23 | -92.21 | $21.56 | 360861 |
| 2022-05-20 | -86.85 | $22.32 | 430216 |
| 2022-05-19 | -87.96 | $22.17 | 508938 |
| 2022-05-18 | -95.95 | $21.16 | 925460 |
| 2022-05-17 | -86.55 | $22.89 | 2.0M |
| 2022-05-16 | -85.28 | $28.04 | 211528 |
| 2022-05-13 | -86.58 | $28.00 | 255698 |
| 2022-05-12 | -86.34 | $28.11 | 186596 |
| 2022-05-11 | -96.54 | $27.44 | 349716 |
| 2022-05-10 | -88.14 | $30.05 | 291339 |
| 2022-05-09 | -95.00 | $29.46 | 395431 |
| 2022-05-06 | -76.55 | $31.20 | 228338 |
| 2022-05-05 | -78.45 | $31.04 | 198045 |
| 2022-05-04 | -66.43 | $32.05 | 287382 |
| 2022-05-03 | -95.98 | $30.46 | 306300 |
| 2022-05-02 | -73.29 | $32.27 | 190879 |
| 2022-04-29 | -76.45 | $31.82 | 144714 |
| 2022-04-28 | -68.86 | $32.09 | 180512 |
| 2022-04-27 | -77.81 | $31.37 | 269618 |
| 2022-04-26 | -67.12 | $32.23 | 153346 |
| 2022-04-25 | -46.49 | $33.89 | 135712 |
| 2022-04-22 | -59.04 | $32.88 | 112821 |
| 2022-04-21 | -55.69 | $33.15 | 163702 |
| 2022-04-20 | -27.72 | $35.40 | 88936 |
| 2022-04-19 | -23.60 | $35.57 | 103447 |
| 2022-04-18 | -33.78 | $34.61 | 219170 |
| 2022-04-14 | -12.08 | $36.55 | 149617 |
| 2022-04-13 | -3.80 | $37.29 | 242683 |
| 2022-04-12 | -24.97 | $35.09 | 121297 |
| 2022-04-11 | -26.85 | $34.93 | 391280 |
| 2022-04-08 | -11.25 | $36.26 | 297653 |
| 2022-04-07 | -10.55 | $35.64 | 267259 |
| 2022-04-06 | -6.49 | $35.39 | 364029 |
| 2022-04-05 | -14.04 | $32.73 | 265726 |
| 2022-04-04 | -16.01 | $32.39 | 158907 |
| 2022-04-01 | -35.22 | $30.90 | 287554 |
| 2022-03-31 | -48.30 | $29.83 | 180439 |
| 2022-03-30 | -33.73 | $30.83 | 116172 |
| 2022-03-29 | -20.95 | $31.80 | 222236 |
| 2022-03-28 | -34.65 | $30.76 | 194497 |
| 2022-03-25 | -50.64 | $30.01 | 100378 |
| 2022-03-24 | -43.96 | $30.58 | 95750 |
| 2022-03-23 | -43.85 | $30.59 | 99048 |
| 2022-03-22 | -41.27 | $30.81 | 198836 |
| 2022-03-21 | -64.01 | $28.87 | 309399 |
| 2022-03-18 | -42.44 | $30.71 | 827841 |
| 2022-03-17 | -35.16 | $31.37 | 1.4M |
| 2022-03-16 | -47.38 | $30.32 | 300704 |
| 2022-03-15 | -54.95 | $29.67 | 222692 |
| 2022-03-14 | -47.73 | $30.29 | 355968 |
| 2022-03-11 | -26.08 | $32.15 | 308954 |
| 2022-03-10 | -25.03 | $32.24 | 314471 |
| 2022-03-09 | -37.60 | $31.16 | 285489 |
| 2022-03-08 | -60.77 | $29.17 | 244278 |
| 2022-03-07 | -79.74 | $27.54 | 158076 |
| 2022-03-04 | -92.08 | $26.48 | 338495 |
| 2022-03-03 | -85.68 | $27.03 | 274321 |
| 2022-03-02 | -88.23 | $26.82 | 374505 |
| 2022-03-01 | -79.49 | $27.57 | 1.0M |
| 2022-02-28 | -13.69 | $33.34 | 311319 |
| 2022-02-25 | -7.72 | $33.66 | 191189 |
| 2022-02-24 | -9.42 | $33.50 | 333500 |
| 2022-02-23 | -17.35 | $32.75 | 265095 |
| 2022-02-22 | -16.40 | $32.84 | 244509 |
| 2022-02-18 | -19.52 | $32.45 | 183188 |
| 2022-02-17 | -8.25 | $33.57 | 214821 |
| 2022-02-16 | -1.80 | $33.74 | 188460 |
| 2022-02-15 | -2.49 | $33.07 | 200201 |
| 2022-02-14 | -16.45 | $31.71 | 256402 |
| 2022-02-11 | -10.58 | $32.22 | 149150 |
| 2022-02-10 | -14.95 | $31.84 | 256081 |
| 2022-02-09 | -1.79 | $32.11 | 223284 |
| 2022-02-08 | -19.38 | $30.15 | 199195 |
| 2022-02-07 | -7.36 | $31.00 | 226240 |
| 2022-02-04 | -6.16 | $30.85 | 392614 |
| 2022-02-03 | -34.31 | $28.81 | 249202 |
| 2022-02-02 | -15.96 | $30.12 | 355211 |
| 2022-02-01 | -0.82 | $29.78 | 292443 |
| 2022-01-31 | -6.34 | $28.49 | 282334 |
| 2022-01-28 | -17.52 | $27.30 | 252776 |
| 2022-01-27 | -49.41 | $25.68 | 353882 |
| 2022-01-26 | -30.32 | $26.65 | 305446 |
| 2022-01-25 | -35.97 | $26.03 | 137922 |
| 2022-01-24 | -32.90 | $26.17 | 254306 |
| 2022-01-21 | -48.47 | $25.46 | 167056 |
| 2022-01-20 | -41.01 | $25.80 | 176142 |
| 2022-01-19 | -17.32 | $26.88 | 152786 |
| 2022-01-18 | -10.20 | $26.75 | 206585 |
| 2022-01-14 | 0.00 | $27.14 | 164247 |
| 2022-01-13 | -23.95 | $25.73 | 188463 |
| 2022-01-12 | -18.46 | $25.82 | 202621 |
| 2022-01-11 | -0.62 | $26.70 | 153623 |
| 2022-01-10 | -13.82 | $25.85 | 308607 |
| 2022-01-07 | -9.32 | $26.14 | 287353 |
| 2022-01-06 | -0.89 | $25.86 | 278598 |
| 2022-01-05 | -25.60 | $24.31 | 584950 |
| 2022-01-04 | -22.14 | $23.94 | 195797 |
| 2022-01-03 | -14.22 | $24.31 | 168882 |
| 2021-12-31 | -36.04 | $23.29 | 122817 |
| 2021-12-30 | -28.77 | $23.63 | 87747 |
| 2021-12-29 | -30.27 | $23.56 | 121643 |
| 2021-12-28 | -25.13 | $23.80 | 103469 |
| 2021-12-27 | -22.35 | $23.93 | 117460 |
| 2021-12-23 | -10.93 | $24.62 | 105119 |
| 2021-12-22 | -30.10 | $23.83 | 116877 |
| 2021-12-21 | -31.68 | $23.75 | 155961 |
| 2021-12-20 | -27.72 | $23.95 | 280301 |
| 2021-12-17 | -56.23 | $22.53 | 733436 |
| 2021-12-16 | -74.33 | $21.81 | 168122 |
| 2021-12-15 | -74.84 | $21.90 | 316134 |
| 2021-12-14 | -94.56 | $21.19 | 202257 |
| 2021-12-13 | -90.13 | $21.60 | 148379 |
| 2021-12-10 | -98.84 | $21.53 | 145280 |
| 2021-12-09 | -91.79 | $22.14 | 142427 |
| 2021-12-08 | -80.24 | $23.16 | 125212 |
| 2021-12-07 | -77.60 | $23.38 | 173817 |
| 2021-12-06 | -88.78 | $22.62 | 94778 |
| 2021-12-03 | -98.32 | $22.04 | 191187 |
| 2021-12-02 | -89.10 | $23.55 | 169613 |
| 2021-12-01 | -95.68 | $22.98 | 166677 |
| 2021-11-30 | -84.20 | $23.99 | 254616 |
| 2021-11-29 | -98.62 | $22.81 | 197834 |
| 2021-11-26 | -96.60 | $23.78 | 136358 |
| 2021-11-24 | -78.73 | $25.19 | 137176 |
| 2021-11-23 | -80.37 | $25.06 | 271234 |
| 2021-11-22 | -90.67 | $24.40 | 165348 |
| 2021-11-19 | -94.59 | $24.76 | 121860 |
| 2021-11-18 | -96.25 | $24.98 | 209048 |
| 2021-11-17 | -96.36 | $25.84 | 165063 |
| 2021-11-16 | -95.58 | $26.43 | 223433 |
| 2021-11-15 | -91.71 | $27.75 | 207410 |
| 2021-11-12 | -68.73 | $28.95 | 143267 |
| 2021-11-11 | -90.43 | $28.20 | 103969 |
| 2021-11-10 | -95.10 | $28.35 | 205749 |
| 2021-11-09 | -70.32 | $29.21 | 81666 |
| 2021-11-08 | -55.91 | $29.71 | 104550 |
| 2021-11-05 | -36.31 | $30.39 | 164221 |
| 2021-11-04 | -61.67 | $29.51 | 252661 |
| 2021-11-03 | -10.37 | $31.29 | 214388 |
| 2021-11-02 | -41.21 | $30.22 | 129751 |
| 2021-11-01 | -34.01 | $30.47 | 159361 |
| 2021-10-29 | -70.03 | $29.22 | 63498 |
| 2021-10-28 | -73.78 | $29.09 | 132892 |
| 2021-10-27 | -97.41 | $28.27 | 95880 |
| 2021-10-26 | -99.33 | $28.69 | 78296 |
| 2021-10-25 | -90.18 | $29.01 | 84593 |
| 2021-10-22 | -88.52 | $29.22 | 103726 |
| 2021-10-21 | -86.52 | $29.49 | 86640 |
| 2021-10-20 | -86.75 | $29.53 | 96810 |
| 2021-10-19 | -80.00 | $29.80 | 74973 |
| 2021-10-18 | -85.50 | $29.58 | 167356 |
| 2021-10-15 | -44.00 | $31.24 | 132289 |
| 2021-10-14 | -48.25 | $31.07 | 142011 |
| 2021-10-13 | -65.65 | $30.21 | 69128 |
| 2021-10-12 | -60.94 | $30.41 | 95563 |
| 2021-10-11 | -64.94 | $30.24 | 71442 |
| 2021-10-08 | -63.76 | $30.29 | 105546 |
| 2021-10-07 | -80.94 | $29.56 | 106649 |
| 2021-10-06 | -86.82 | $29.31 | 101595 |
| 2021-10-05 | -80.24 | $29.59 | 153649 |
| 2021-10-04 | -60.47 | $30.43 | 151765 |
| 2021-10-01 | -41.65 | $31.23 | 106587 |
| 2021-09-30 | -42.35 | $31.20 | 133034 |
| 2021-09-29 | -66.59 | $30.17 | 212785 |
| 2021-09-28 | -35.29 | $31.50 | 121441 |
| 2021-09-27 | -24.71 | $31.95 | 117945 |
| 2021-09-24 | -36.47 | $31.37 | 178211 |
| 2021-09-23 | -5.79 | $32.72 | 237245 |
| 2021-09-22 | -8.63 | $31.76 | 104615 |
| 2021-09-21 | -6.03 | $31.59 | 233893 |
| 2021-09-20 | -25.98 | $30.38 | 247084 |
| 2021-09-17 | -15.12 | $30.79 | 318928 |
| 2021-09-16 | -43.06 | $29.61 | 142350 |
| 2021-09-15 | -52.15 | $29.23 | 146617 |
| 2021-09-14 | -60.53 | $28.88 | 186126 |
| 2021-09-13 | -42.34 | $29.64 | 138965 |
| 2021-09-10 | -35.64 | $29.92 | 97593 |
| 2021-09-09 | -33.73 | $30.00 | 167565 |
| 2021-09-08 | -25.60 | $30.34 | 238137 |
| 2021-09-07 | -43.78 | $29.58 | 233488 |
| 2021-09-03 | -41.39 | $29.68 | 182794 |
| 2021-09-02 | -7.89 | $31.08 | 83596 |
| 2021-09-01 | -9.55 | $30.83 | 141573 |
| 2021-08-31 | -9.54 | $30.55 | 121207 |
| 2021-08-30 | -16.89 | $30.28 | 154315 |
| 2021-08-27 | -19.06 | $29.82 | 192072 |
| 2021-08-26 | -55.31 | $28.66 | 236663 |
| 2021-08-25 | -42.50 | $29.07 | 160289 |
| 2021-08-24 | -16.88 | $29.89 | 124866 |
| 2021-08-23 | -21.88 | $29.73 | 140636 |
| 2021-08-20 | -84.36 | $27.81 | 301457 |
| 2021-08-19 | -97.30 | $27.36 | 274652 |
| 2021-08-18 | -81.67 | $28.79 | 98142 |
| 2021-08-17 | -79.93 | $29.11 | 147757 |
| 2021-08-16 | -87.15 | $28.64 | 131066 |
| 2021-08-13 | -81.85 | $29.20 | 137912 |
| 2021-08-12 | -74.86 | $29.94 | 90311 |
| 2021-08-11 | -76.47 | $29.77 | 103928 |
| 2021-08-10 | -82.23 | $29.16 | 140413 |
| 2021-08-09 | -78.92 | $29.51 | 106285 |
| 2021-08-06 | -74.29 | $30.00 | 228041 |
| 2021-08-05 | -74.10 | $30.02 | 243374 |
| 2021-08-04 | -97.54 | $27.54 | 212905 |
| 2021-08-03 | -95.44 | $28.50 | 145258 |
| 2021-08-02 | -92.17 | $28.91 | 158601 |
| 2021-07-30 | -95.26 | $28.61 | 189568 |
| 2021-07-29 | -88.05 | $29.31 | 208552 |
| 2021-07-28 | -87.33 | $29.38 | 194957 |
| 2021-07-27 | -98.35 | $28.31 | 347407 |
| 2021-07-26 | -99.17 | $29.48 | 417494 |
| 2021-07-23 | -94.26 | $30.80 | 395597 |
| 2021-07-22 | -98.07 | $31.75 | 475936 |
| 2021-07-21 | -47.91 | $35.00 | 908246 |
| 2021-07-20 | -59.13 | $34.33 | 1.7M |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
50.65
2023-03-02
Close Price
$44.15
Vol: 1.2MAverage Directional Index - Detailed Analysis
Minimum
8.90
Average
22.22
Maximum
52.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-02 | 50.65 | $44.15 | 1.2M |
| 2023-03-01 | 50.91 | $44.25 | 1.9M |
| 2023-02-28 | 51.23 | $44.55 | 259229 |
| 2023-02-27 | 51.22 | $44.38 | 260616 |
| 2023-02-24 | 51.26 | $43.61 | 182962 |
| 2023-02-23 | 51.47 | $43.59 | 240800 |
| 2023-02-22 | 51.71 | $43.50 | 806302 |
| 2023-02-21 | 51.80 | $43.76 | 2.5M |
| 2023-02-17 | 51.96 | $43.73 | 1.6M |
| 2023-02-16 | 52.02 | $44.06 | 545805 |
| 2023-02-15 | 51.83 | $44.18 | 496124 |
| 2023-02-14 | 51.48 | $44.29 | 228869 |
| 2023-02-13 | 51.10 | $44.19 | 307306 |
| 2023-02-10 | 50.73 | $44.33 | 487038 |
| 2023-02-09 | 50.35 | $44.16 | 222793 |
| 2023-02-08 | 49.87 | $44.23 | 234002 |
| 2023-02-07 | 49.28 | $44.59 | 178183 |
| 2023-02-06 | 48.49 | $44.59 | 226538 |
| 2023-02-03 | 47.66 | $44.95 | 511136 |
| 2023-02-02 | 46.78 | $44.55 | 222399 |
| 2023-02-01 | 45.93 | $44.70 | 160207 |
| 2023-01-31 | 44.70 | $44.66 | 444447 |
| 2023-01-30 | 43.42 | $44.10 | 457210 |
| 2023-01-27 | 42.13 | $44.07 | 846186 |
| 2023-01-26 | 40.78 | $43.95 | 342921 |
| 2023-01-25 | 39.37 | $43.90 | 878831 |
| 2023-01-24 | 37.89 | $43.76 | 561941 |
| 2023-01-23 | 36.33 | $43.80 | 689676 |
| 2023-01-20 | 34.47 | $43.81 | 366983 |
| 2023-01-19 | 32.51 | $43.88 | 302878 |
| 2023-01-18 | 30.44 | $43.88 | 265483 |
| 2023-01-17 | 28.22 | $43.90 | 378500 |
| 2023-01-13 | 25.89 | $43.90 | 451613 |
| 2023-01-12 | 23.38 | $43.94 | 791859 |
| 2023-01-11 | 20.75 | $44.10 | 1.2M |
| 2023-01-10 | 17.98 | $43.85 | 1.3M |
| 2023-01-09 | 15.07 | $43.85 | 6.3M |
| 2023-01-06 | 12.01 | $22.82 | 113532 |
| 2023-01-05 | 11.83 | $23.00 | 123017 |
| 2023-01-04 | 11.65 | $21.82 | 118945 |
| 2023-01-03 | 11.95 | $21.37 | 133916 |
| 2022-12-30 | 12.31 | $21.61 | 109906 |
| 2022-12-29 | 12.88 | $21.66 | 207557 |
| 2022-12-28 | 13.47 | $19.71 | 171173 |
| 2022-12-27 | 12.87 | $18.01 | 156761 |
| 2022-12-23 | 12.23 | $19.37 | 142282 |
| 2022-12-22 | 12.14 | $19.97 | 82400 |
| 2022-12-21 | 12.22 | $19.78 | 106483 |
| 2022-12-20 | 12.30 | $19.06 | 214217 |
| 2022-12-19 | 11.92 | $18.76 | 243820 |
| 2022-12-16 | 11.52 | $20.29 | 294416 |
| 2022-12-15 | 11.92 | $20.75 | 107976 |
| 2022-12-14 | 12.46 | $20.81 | 206411 |
| 2022-12-13 | 12.98 | $20.87 | 128435 |
| 2022-12-12 | 13.40 | $21.21 | 99339 |
| 2022-12-09 | 13.80 | $21.36 | 86955 |
| 2022-12-08 | 14.28 | $21.45 | 85498 |
| 2022-12-07 | 14.53 | $22.02 | 89575 |
| 2022-12-06 | 14.73 | $22.05 | 125484 |
| 2022-12-05 | 14.73 | $22.69 | 93498 |
| 2022-12-02 | 14.64 | $23.78 | 147420 |
| 2022-12-01 | 14.32 | $22.94 | 74162 |
| 2022-11-30 | 14.38 | $22.08 | 182066 |
| 2022-11-29 | 14.69 | $21.43 | 116201 |
| 2022-11-28 | 15.12 | $21.97 | 108655 |
| 2022-11-25 | 15.33 | $22.01 | 38622 |
| 2022-11-23 | 15.54 | $22.11 | 109363 |
| 2022-11-22 | 15.73 | $22.31 | 126072 |
| 2022-11-21 | 16.08 | $21.67 | 94393 |
| 2022-11-18 | 16.56 | $21.95 | 164197 |
| 2022-11-17 | 16.72 | $22.27 | 85062 |
| 2022-11-16 | 17.27 | $22.22 | 129387 |
| 2022-11-15 | 17.80 | $22.30 | 157585 |
| 2022-11-14 | 18.36 | $21.87 | 149176 |
| 2022-11-11 | 19.14 | $21.31 | 194744 |
| 2022-11-10 | 19.90 | $21.47 | 281571 |
| 2022-11-09 | 20.90 | $18.75 | 573767 |
| 2022-11-08 | 21.61 | $22.15 | 342518 |
| 2022-11-07 | 21.56 | $22.38 | 309688 |
| 2022-11-04 | 21.40 | $21.58 | 142532 |
| 2022-11-03 | 21.42 | $21.99 | 144258 |
| 2022-11-02 | 20.94 | $22.40 | 163637 |
| 2022-11-01 | 20.39 | $22.58 | 148152 |
| 2022-10-31 | 19.93 | $20.52 | 141332 |
| 2022-10-28 | 19.84 | $21.20 | 202993 |
| 2022-10-27 | 19.83 | $19.71 | 164310 |
| 2022-10-26 | 20.17 | $20.12 | 139047 |
| 2022-10-25 | 20.36 | $19.93 | 161209 |
| 2022-10-24 | 20.82 | $19.70 | 230180 |
| 2022-10-21 | 21.29 | $20.01 | 188156 |
| 2022-10-20 | 21.52 | $20.21 | 282223 |
| 2022-10-19 | 21.76 | $20.11 | 270759 |
| 2022-10-18 | 21.78 | $22.03 | 128599 |
| 2022-10-17 | 21.02 | $21.90 | 176753 |
| 2022-10-14 | 20.11 | $21.58 | 277003 |
| 2022-10-13 | 19.19 | $21.84 | 496446 |
| 2022-10-12 | 17.78 | $22.23 | 838312 |
| 2022-10-11 | 16.23 | $23.42 | 2.3M |
| 2022-10-10 | 14.58 | $20.47 | 195735 |
| 2022-10-07 | 14.33 | $20.59 | 206916 |
| 2022-10-06 | 14.07 | $20.63 | 201368 |
| 2022-10-05 | 13.79 | $20.05 | 310244 |
| 2022-10-04 | 13.80 | $19.51 | 202535 |
| 2022-10-03 | 13.88 | $18.75 | 205901 |
| 2022-09-30 | 14.07 | $19.36 | 366564 |
| 2022-09-29 | 14.18 | $18.73 | 226679 |
| 2022-09-28 | 14.70 | $19.57 | 285135 |
| 2022-09-27 | 15.07 | $19.50 | 280422 |
| 2022-09-26 | 15.75 | $18.11 | 333269 |
| 2022-09-23 | 16.50 | $18.73 | 828269 |
| 2022-09-22 | 17.12 | $19.27 | 2.0M |
| 2022-09-21 | 17.77 | $17.36 | 193377 |
| 2022-09-20 | 17.91 | $17.59 | 217942 |
| 2022-09-19 | 18.02 | $17.14 | 329790 |
| 2022-09-16 | 18.03 | $17.43 | 2.1M |
| 2022-09-15 | 18.28 | $18.28 | 585862 |
| 2022-09-14 | 18.72 | $17.91 | 537655 |
| 2022-09-13 | 19.03 | $17.86 | 645148 |
| 2022-09-12 | 19.35 | $18.62 | 836250 |
| 2022-09-09 | 19.78 | $18.88 | 374354 |
| 2022-09-08 | 20.33 | $18.23 | 508782 |
| 2022-09-07 | 20.77 | $16.67 | 300708 |
| 2022-09-06 | 20.23 | $16.32 | 415710 |
| 2022-09-02 | 19.70 | $17.19 | 230108 |
| 2022-09-01 | 19.36 | $17.59 | 384881 |
| 2022-08-31 | 18.94 | $17.50 | 198135 |
| 2022-08-30 | 18.67 | $17.31 | 262357 |
| 2022-08-29 | 18.40 | $17.68 | 192724 |
| 2022-08-26 | 18.29 | $18.11 | 356420 |
| 2022-08-25 | 18.20 | $18.55 | 199740 |
| 2022-08-24 | 18.18 | $18.84 | 236058 |
| 2022-08-23 | 18.32 | $18.85 | 318129 |
| 2022-08-22 | 18.45 | $18.52 | 493453 |
| 2022-08-19 | 18.33 | $17.61 | 513913 |
| 2022-08-18 | 17.92 | $17.78 | 464321 |
| 2022-08-17 | 17.54 | $17.72 | 938003 |
| 2022-08-16 | 17.15 | $18.08 | 2.6M |
| 2022-08-15 | 16.89 | $24.93 | 245849 |
| 2022-08-12 | 17.63 | $23.85 | 201913 |
| 2022-08-11 | 18.40 | $22.69 | 294969 |
| 2022-08-10 | 19.20 | $24.97 | 250811 |
| 2022-08-09 | 19.67 | $24.94 | 175771 |
| 2022-08-08 | 20.16 | $25.86 | 200170 |
| 2022-08-05 | 20.34 | $26.37 | 235621 |
| 2022-08-04 | 20.65 | $23.57 | 208805 |
| 2022-08-03 | 21.61 | $21.29 | 185632 |
| 2022-08-02 | 21.94 | $19.64 | 162299 |
| 2022-08-01 | 21.29 | $19.53 | 233030 |
| 2022-07-29 | 20.62 | $20.79 | 264169 |
| 2022-07-28 | 20.23 | $22.17 | 147286 |
| 2022-07-27 | 20.26 | $22.79 | 184149 |
| 2022-07-26 | 20.34 | $22.71 | 227908 |
| 2022-07-25 | 20.58 | $23.34 | 132149 |
| 2022-07-22 | 21.02 | $23.96 | 197927 |
| 2022-07-21 | 21.83 | $25.56 | 117257 |
| 2022-07-20 | 22.78 | $25.50 | 197502 |
| 2022-07-19 | 23.77 | $24.94 | 228242 |
| 2022-07-18 | 24.72 | $22.95 | 147009 |
| 2022-07-15 | 25.85 | $24.32 | 151638 |
| 2022-07-14 | 26.67 | $24.02 | 146062 |
| 2022-07-13 | 27.25 | $24.84 | 281904 |
| 2022-07-12 | 27.87 | $24.26 | 258157 |
| 2022-07-11 | 28.85 | $23.16 | 225341 |
| 2022-07-08 | 29.61 | $24.50 | 353283 |
| 2022-07-07 | 30.42 | $23.09 | 182661 |
| 2022-07-06 | 31.69 | $22.75 | 493206 |
| 2022-07-05 | 33.02 | $22.29 | 245702 |
| 2022-07-01 | 34.52 | $21.13 | 305751 |
| 2022-06-30 | 35.52 | $19.86 | 165239 |
| 2022-06-29 | 36.07 | $19.18 | 180510 |
| 2022-06-28 | 36.12 | $18.54 | 207378 |
| 2022-06-27 | 36.08 | $19.36 | 195916 |
| 2022-06-24 | 36.23 | $19.47 | 325561 |
| 2022-06-23 | 36.38 | $19.90 | 275847 |
| 2022-06-22 | 36.59 | $19.64 | 233408 |
| 2022-06-21 | 36.96 | $20.05 | 301898 |
| 2022-06-17 | 37.36 | $19.63 | 794795 |
| 2022-06-16 | 37.48 | $18.74 | 208075 |
| 2022-06-15 | 36.78 | $18.65 | 258133 |
| 2022-06-14 | 36.04 | $18.65 | 222687 |
| 2022-06-13 | 35.37 | $18.87 | 275045 |
| 2022-06-10 | 34.67 | $20.19 | 289373 |
| 2022-06-09 | 34.31 | $21.08 | 361005 |
| 2022-06-08 | 34.15 | $21.30 | 269752 |
| 2022-06-07 | 33.99 | $21.19 | 252288 |
| 2022-06-06 | 33.83 | $20.39 | 249051 |
| 2022-06-03 | 33.66 | $21.21 | 240704 |
| 2022-06-02 | 33.26 | $19.81 | 184425 |
| 2022-06-01 | 32.15 | $19.64 | 234273 |
| 2022-05-31 | 30.97 | $19.93 | 345117 |
| 2022-05-27 | 29.79 | $20.70 | 314904 |
| 2022-05-26 | 28.55 | $20.05 | 149843 |
| 2022-05-25 | 27.31 | $20.17 | 262436 |
| 2022-05-24 | 25.99 | $20.86 | 253583 |
| 2022-05-23 | 24.71 | $21.56 | 360861 |
| 2022-05-20 | 23.48 | $22.32 | 430216 |
| 2022-05-19 | 22.17 | $22.17 | 508938 |
| 2022-05-18 | 20.61 | $21.16 | 925460 |
| 2022-05-17 | 18.85 | $22.89 | 2.0M |
| 2022-05-16 | 17.03 | $28.04 | 211528 |
| 2022-05-13 | 16.31 | $28.00 | 255698 |
| 2022-05-12 | 15.53 | $28.11 | 186596 |
| 2022-05-11 | 14.70 | $27.44 | 349716 |
| 2022-05-10 | 13.92 | $30.05 | 291339 |
| 2022-05-09 | 13.72 | $29.46 | 395431 |
| 2022-05-06 | 13.43 | $31.20 | 228338 |
| 2022-05-05 | 13.31 | $31.04 | 198045 |
| 2022-05-04 | 13.44 | $32.05 | 287382 |
| 2022-05-03 | 13.30 | $30.46 | 306300 |
| 2022-05-02 | 13.42 | $32.27 | 190879 |
| 2022-04-29 | 13.93 | $31.82 | 144714 |
| 2022-04-28 | 14.16 | $32.09 | 180512 |
| 2022-04-27 | 14.33 | $31.37 | 269618 |
| 2022-04-26 | 14.72 | $32.23 | 153346 |
| 2022-04-25 | 15.47 | $33.89 | 135712 |
| 2022-04-22 | 16.16 | $32.88 | 112821 |
| 2022-04-21 | 17.00 | $33.15 | 163702 |
| 2022-04-20 | 17.72 | $35.40 | 88936 |
| 2022-04-19 | 17.84 | $35.57 | 103447 |
| 2022-04-18 | 17.96 | $34.61 | 219170 |
| 2022-04-14 | 17.98 | $36.55 | 149617 |
| 2022-04-13 | 17.36 | $37.29 | 242683 |
| 2022-04-12 | 16.71 | $35.09 | 121297 |
| 2022-04-11 | 16.41 | $34.93 | 391280 |
| 2022-04-08 | 16.09 | $36.26 | 297653 |
| 2022-04-07 | 15.75 | $35.64 | 267259 |
| 2022-04-06 | 14.95 | $35.39 | 364029 |
| 2022-04-05 | 14.23 | $32.73 | 265726 |
| 2022-04-04 | 14.09 | $32.39 | 158907 |
| 2022-04-01 | 14.16 | $30.90 | 287554 |
| 2022-03-31 | 14.52 | $29.83 | 180439 |
| 2022-03-30 | 15.02 | $30.83 | 116172 |
| 2022-03-29 | 15.20 | $31.80 | 222236 |
| 2022-03-28 | 15.18 | $30.76 | 194497 |
| 2022-03-25 | 15.75 | $30.01 | 100378 |
| 2022-03-24 | 16.29 | $30.58 | 95750 |
| 2022-03-23 | 16.77 | $30.59 | 99048 |
| 2022-03-22 | 17.23 | $30.81 | 198836 |
| 2022-03-21 | 17.98 | $28.87 | 309399 |
| 2022-03-18 | 18.77 | $30.71 | 827841 |
| 2022-03-17 | 19.01 | $31.37 | 1.4M |
| 2022-03-16 | 19.64 | $30.32 | 300704 |
| 2022-03-15 | 20.66 | $29.67 | 222692 |
| 2022-03-14 | 21.72 | $30.29 | 355968 |
| 2022-03-11 | 22.58 | $32.15 | 308954 |
| 2022-03-10 | 22.95 | $32.24 | 314471 |
| 2022-03-09 | 23.64 | $31.16 | 285489 |
| 2022-03-08 | 24.66 | $29.17 | 244278 |
| 2022-03-07 | 25.73 | $27.54 | 158076 |
| 2022-03-04 | 26.18 | $26.48 | 338495 |
| 2022-03-03 | 26.36 | $27.03 | 274321 |
| 2022-03-02 | 26.53 | $26.82 | 374505 |
| 2022-03-01 | 26.80 | $27.57 | 1.0M |
| 2022-02-28 | 27.08 | $33.34 | 311319 |
| 2022-02-25 | 26.97 | $33.66 | 191189 |
| 2022-02-24 | 26.96 | $33.50 | 333500 |
| 2022-02-23 | 27.09 | $32.75 | 265095 |
| 2022-02-22 | 26.75 | $32.84 | 244509 |
| 2022-02-18 | 26.39 | $32.45 | 183188 |
| 2022-02-17 | 25.97 | $33.57 | 214821 |
| 2022-02-16 | 24.86 | $33.74 | 188460 |
| 2022-02-15 | 23.79 | $33.07 | 200201 |
| 2022-02-14 | 22.83 | $31.71 | 256402 |
| 2022-02-11 | 21.99 | $32.22 | 149150 |
| 2022-02-10 | 21.11 | $31.84 | 256081 |
| 2022-02-09 | 19.85 | $32.11 | 223284 |
| 2022-02-08 | 18.73 | $30.15 | 199195 |
| 2022-02-07 | 17.86 | $31.00 | 226240 |
| 2022-02-04 | 16.90 | $30.85 | 392614 |
| 2022-02-03 | 15.99 | $28.81 | 249202 |
| 2022-02-02 | 15.42 | $30.12 | 355211 |
| 2022-02-01 | 14.54 | $29.78 | 292443 |
| 2022-01-31 | 14.07 | $28.49 | 282334 |
| 2022-01-28 | 13.95 | $27.30 | 252776 |
| 2022-01-27 | 14.47 | $25.68 | 353882 |
| 2022-01-26 | 14.77 | $26.65 | 305446 |
| 2022-01-25 | 14.88 | $26.03 | 137922 |
| 2022-01-24 | 15.46 | $26.17 | 254306 |
| 2022-01-21 | 15.92 | $25.46 | 167056 |
| 2022-01-20 | 16.65 | $25.80 | 176142 |
| 2022-01-19 | 17.17 | $26.88 | 152786 |
| 2022-01-18 | 17.47 | $26.75 | 206585 |
| 2022-01-14 | 17.56 | $27.14 | 164247 |
| 2022-01-13 | 17.73 | $25.73 | 188463 |
| 2022-01-12 | 18.22 | $25.82 | 202621 |
| 2022-01-11 | 18.27 | $26.70 | 153623 |
| 2022-01-10 | 18.50 | $25.85 | 308607 |
| 2022-01-07 | 18.89 | $26.14 | 287353 |
| 2022-01-06 | 19.05 | $25.86 | 278598 |
| 2022-01-05 | 19.62 | $24.31 | 584950 |
| 2022-01-04 | 20.34 | $23.94 | 195797 |
| 2022-01-03 | 21.12 | $24.31 | 168882 |
| 2021-12-31 | 21.76 | $23.29 | 122817 |
| 2021-12-30 | 22.20 | $23.63 | 87747 |
| 2021-12-29 | 22.86 | $23.56 | 121643 |
| 2021-12-28 | 23.29 | $23.80 | 103469 |
| 2021-12-27 | 24.01 | $23.93 | 117460 |
| 2021-12-23 | 24.77 | $24.62 | 105119 |
| 2021-12-22 | 25.62 | $23.83 | 116877 |
| 2021-12-21 | 26.04 | $23.75 | 155961 |
| 2021-12-20 | 26.53 | $23.95 | 280301 |
| 2021-12-17 | 27.04 | $22.53 | 733436 |
| 2021-12-16 | 27.35 | $21.81 | 168122 |
| 2021-12-15 | 27.07 | $21.90 | 316134 |
| 2021-12-14 | 26.17 | $21.19 | 202257 |
| 2021-12-13 | 25.38 | $21.60 | 148379 |
| 2021-12-10 | 24.54 | $21.53 | 145280 |
| 2021-12-09 | 23.86 | $22.14 | 142427 |
| 2021-12-08 | 23.35 | $23.16 | 125212 |
| 2021-12-07 | 23.10 | $23.38 | 173817 |
| 2021-12-06 | 22.85 | $22.62 | 94778 |
| 2021-12-03 | 21.83 | $22.04 | 191187 |
| 2021-12-02 | 20.87 | $23.55 | 169613 |
| 2021-12-01 | 20.09 | $22.98 | 166677 |
| 2021-11-30 | 19.38 | $23.99 | 254616 |
| 2021-11-29 | 18.06 | $22.81 | 197834 |
| 2021-11-26 | 16.70 | $23.78 | 136358 |
| 2021-11-24 | 15.54 | $25.19 | 137176 |
| 2021-11-23 | 14.50 | $25.06 | 271234 |
| 2021-11-22 | 13.31 | $24.40 | 165348 |
| 2021-11-19 | 12.12 | $24.76 | 121860 |
| 2021-11-18 | 11.08 | $24.98 | 209048 |
| 2021-11-17 | 10.11 | $25.84 | 165063 |
| 2021-11-16 | 9.42 | $26.43 | 223433 |
| 2021-11-15 | 8.90 | $27.75 | 207410 |
| 2021-11-12 | 8.90 | $28.95 | 143267 |
| 2021-11-11 | 9.16 | $28.20 | 103969 |
| 2021-11-10 | 9.24 | $28.35 | 205749 |
| 2021-11-09 | 9.53 | $29.21 | 81666 |
| 2021-11-08 | 10.00 | $29.71 | 104550 |
| 2021-11-05 | 10.00 | $30.39 | 164221 |
| 2021-11-04 | 10.49 | $29.51 | 252661 |
| 2021-11-03 | 10.80 | $31.29 | 214388 |
| 2021-11-02 | 10.63 | $30.22 | 129751 |
| 2021-11-01 | 10.80 | $30.47 | 159361 |
| 2021-10-29 | 11.07 | $29.22 | 63498 |
| 2021-10-28 | 11.42 | $29.09 | 132892 |
| 2021-10-27 | 11.36 | $28.27 | 95880 |
| 2021-10-26 | 11.11 | $28.69 | 78296 |
| 2021-10-25 | 11.12 | $29.01 | 84593 |
| 2021-10-22 | 11.15 | $29.22 | 103726 |
| 2021-10-21 | 11.24 | $29.49 | 86640 |
| 2021-10-20 | 11.55 | $29.53 | 96810 |
| 2021-10-19 | 12.07 | $29.80 | 74973 |
| 2021-10-18 | 12.61 | $29.58 | 167356 |
| 2021-10-15 | 13.17 | $31.24 | 132289 |
| 2021-10-14 | 13.07 | $31.07 | 142011 |
| 2021-10-13 | 13.22 | $30.21 | 69128 |
| 2021-10-12 | 13.39 | $30.41 | 95563 |
| 2021-10-11 | 13.70 | $30.24 | 71442 |
| 2021-10-08 | 14.19 | $30.29 | 105546 |
| 2021-10-07 | 14.80 | $29.56 | 106649 |
| 2021-10-06 | 15.53 | $29.31 | 101595 |
| 2021-10-05 | 16.11 | $29.59 | 153649 |
| 2021-10-04 | 16.95 | $30.43 | 151765 |
| 2021-10-01 | 17.41 | $31.23 | 106587 |
| 2021-09-30 | 17.90 | $31.20 | 133034 |
| 2021-09-29 | 18.44 | $30.17 | 212785 |
| 2021-09-28 | 18.97 | $31.50 | 121441 |
| 2021-09-27 | 18.87 | $31.95 | 117945 |
| 2021-09-24 | 18.76 | $31.37 | 178211 |
| 2021-09-23 | 18.64 | $32.72 | 237245 |
| 2021-09-22 | 18.13 | $31.76 | 104615 |
| 2021-09-21 | 17.89 | $31.59 | 233893 |
| 2021-09-20 | 17.75 | $30.38 | 247084 |
| 2021-09-17 | 17.81 | $30.79 | 318928 |
| 2021-09-16 | 18.02 | $29.61 | 142350 |
| 2021-09-15 | 18.69 | $29.23 | 146617 |
| 2021-09-14 | 19.34 | $28.88 | 186126 |
| 2021-09-13 | 20.04 | $29.64 | 138965 |
| 2021-09-10 | 20.56 | $29.92 | 97593 |
| 2021-09-09 | 21.01 | $30.00 | 167565 |
| 2021-09-08 | 21.48 | $30.34 | 238137 |
| 2021-09-07 | 21.98 | $29.58 | 233488 |
| 2021-09-03 | 22.76 | $29.68 | 182794 |
| 2021-09-02 | 23.37 | $31.08 | 83596 |
| 2021-09-01 | 23.47 | $30.83 | 141573 |
| 2021-08-31 | 23.62 | $30.55 | 121207 |
| 2021-08-30 | 23.92 | $30.28 | 154315 |
| 2021-08-27 | 24.23 | $29.82 | 192072 |
| 2021-08-26 | 24.73 | $28.66 | 236663 |
| 2021-08-25 | 25.40 | $29.07 | 160289 |
| 2021-08-24 | 25.84 | $29.89 | 124866 |
| 2021-08-23 | 26.24 | $29.73 | 140636 |
| 2021-08-20 | 26.65 | $27.81 | 301457 |
| 2021-08-19 | 27.41 | $27.36 | 274652 |
| 2021-08-18 | 28.20 | $28.79 | 98142 |
| 2021-08-17 | 28.63 | $29.11 | 147757 |
| 2021-08-16 | 29.21 | $28.64 | 131066 |
| 2021-08-13 | 29.72 | $29.20 | 137912 |
| 2021-08-12 | 30.01 | $29.94 | 90311 |
| 2021-08-11 | 30.24 | $29.77 | 103928 |
| 2021-08-10 | 30.55 | $29.16 | 140413 |
| 2021-08-09 | 30.88 | $29.51 | 106285 |
| 2021-08-06 | 31.04 | $30.00 | 228041 |
| 2021-08-05 | 31.20 | $30.02 | 243374 |
| 2021-08-04 | 31.37 | $27.54 | 212905 |
| 2021-08-03 | 31.73 | $28.50 | 145258 |
| 2021-08-02 | 31.91 | $28.91 | 158601 |
| 2021-07-30 | 31.98 | $28.61 | 189568 |
| 2021-07-29 | 32.06 | $29.31 | 208552 |
| 2021-07-28 | 32.08 | $29.38 | 194957 |
| 2021-07-27 | 32.20 | $28.31 | 347407 |
| 2021-07-26 | 32.32 | $29.48 | 417494 |
| 2021-07-23 | 32.18 | $30.80 | 395597 |
| 2021-07-22 | 31.82 | $31.75 | 475936 |
| 2021-07-21 | 31.16 | $35.00 | 908246 |
| 2021-07-20 | 29.89 | $34.33 | 1.7M |
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