Is Evoqua Water Technologies Corp. (AQUA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Evoqua Water Technologies Corp. (AQUA) research center and poll results.
NYSE : AQUA
Evoqua Water Technologies Corp. — Technical Indicators
$49.88 USD
$0.47 (0.95%)
- Volume
- 30.79M
- Average Volume
- 2.12M
- Market Capitalization
- $6.1B
- P/E Ratio
- 83.13
- Dividend Yield
- 0.00%
- Price Target
- $50.00
- Year High
- $52.30
- Year Low
- $30.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.72
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
49.74
2023-05-23
Close Price
$49.88
Vol: 30.8M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
32.40
Average
41.00
Maximum
49.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 49.74 | $49.88 | 30.8M |
| 2023-05-22 | 49.71 | $49.41 | 868972 |
| 2023-05-19 | 49.73 | $49.63 | 1.7M |
| 2023-05-18 | 49.73 | $49.38 | 815575 |
| 2023-05-17 | 49.74 | $49.09 | 2.0M |
| 2023-05-16 | 49.76 | $48.79 | 1.5M |
| 2023-05-15 | 49.80 | $49.49 | 1.8M |
| 2023-05-12 | 49.82 | $49.57 | 2.7M |
| 2023-05-11 | 49.83 | $49.44 | 4.4M |
| 2023-05-10 | 49.85 | $50.62 | 1.1M |
| 2023-05-09 | 49.78 | $50.62 | 1.7M |
| 2023-05-08 | 49.70 | $50.78 | 1.4M |
| 2023-05-05 | 49.58 | $51.52 | 4.5M |
| 2023-05-04 | 49.39 | $50.59 | 2.5M |
| 2023-05-03 | 49.24 | $49.40 | 2.9M |
| 2023-05-02 | 49.18 | $49.70 | 2.8M |
| 2023-05-01 | 49.18 | $49.76 | 1.3M |
| 2023-04-28 | 49.18 | $49.45 | 2.2M |
| 2023-04-27 | 49.15 | $49.58 | 1.2M |
| 2023-04-26 | 49.08 | $48.18 | 1.3M |
| 2023-04-25 | 49.05 | $49.12 | 986843 |
| 2023-04-24 | 48.95 | $49.91 | 1.1M |
| 2023-04-21 | 48.80 | $49.65 | 2.2M |
| 2023-04-20 | 48.62 | $49.59 | 607842 |
| 2023-04-19 | 48.46 | $49.41 | 1.7M |
| 2023-04-18 | 48.33 | $49.64 | 1.4M |
| 2023-04-17 | 48.17 | $49.84 | 1.8M |
| 2023-04-14 | 47.93 | $49.74 | 1.4M |
| 2023-04-13 | 47.76 | $49.82 | 611855 |
| 2023-04-12 | 47.56 | $49.29 | 577889 |
| 2023-04-11 | 47.48 | $48.95 | 1.2M |
| 2023-04-10 | 47.36 | $48.38 | 572758 |
| 2023-04-06 | 47.29 | $47.82 | 1.4M |
| 2023-04-05 | 47.29 | $47.66 | 1.7M |
| 2023-04-04 | 47.32 | $48.18 | 2.6M |
| 2023-04-03 | 47.33 | $49.72 | 1.6M |
| 2023-03-31 | 47.30 | $49.72 | 2.4M |
| 2023-03-30 | 47.28 | $48.73 | 782925 |
| 2023-03-29 | 47.26 | $48.27 | 1.2M |
| 2023-03-28 | 47.24 | $47.48 | 1.4M |
| 2023-03-27 | 47.30 | $47.21 | 1.3M |
| 2023-03-24 | 47.37 | $46.83 | 1.6M |
| 2023-03-23 | 47.45 | $46.20 | 908047 |
| 2023-03-22 | 47.58 | $46.36 | 1.4M |
| 2023-03-21 | 47.70 | $46.80 | 2.3M |
| 2023-03-20 | 47.81 | $46.37 | 1.9M |
| 2023-03-17 | 48.02 | $45.10 | 3.3M |
| 2023-03-16 | 48.26 | $46.23 | 1.5M |
| 2023-03-15 | 48.49 | $45.96 | 873190 |
| 2023-03-14 | 48.71 | $47.56 | 675639 |
| 2023-03-13 | 48.84 | $46.53 | 1.3M |
| 2023-03-10 | 49.00 | $47.12 | 1.0M |
| 2023-03-09 | 49.14 | $47.83 | 1.7M |
| 2023-03-08 | 49.24 | $48.20 | 462020 |
| 2023-03-07 | 49.36 | $48.44 | 506502 |
| 2023-03-06 | 49.37 | $49.10 | 764332 |
| 2023-03-03 | 49.38 | $49.21 | 923602 |
| 2023-03-02 | 49.40 | $48.39 | 1.1M |
| 2023-03-01 | 49.43 | $47.95 | 721833 |
| 2023-02-28 | 49.46 | $48.56 | 1.2M |
| 2023-02-27 | 49.39 | $48.56 | 1.5M |
| 2023-02-24 | 49.35 | $48.49 | 1.3M |
| 2023-02-23 | 49.29 | $48.89 | 1.2M |
| 2023-02-22 | 49.24 | $48.80 | 1.4M |
| 2023-02-21 | 49.22 | $48.90 | 1.1M |
| 2023-02-17 | 49.14 | $50.56 | 1.0M |
| 2023-02-16 | 48.66 | $49.95 | 1.3M |
| 2023-02-15 | 48.17 | $50.72 | 851258 |
| 2023-02-14 | 47.70 | $50.39 | 1.8M |
| 2023-02-13 | 47.27 | $50.22 | 1.7M |
| 2023-02-10 | 46.90 | $49.79 | 1.3M |
| 2023-02-09 | 46.53 | $49.80 | 1.2M |
| 2023-02-08 | 46.14 | $49.89 | 1.1M |
| 2023-02-07 | 45.66 | $50.52 | 3.1M |
| 2023-02-06 | 45.12 | $48.67 | 1.8M |
| 2023-02-03 | 44.69 | $49.26 | 2.5M |
| 2023-02-02 | 44.18 | $49.62 | 1.7M |
| 2023-02-01 | 43.68 | $49.03 | 3.2M |
| 2023-01-31 | 43.18 | $48.51 | 2.4M |
| 2023-01-30 | 42.73 | $47.23 | 2.8M |
| 2023-01-27 | 42.39 | $47.78 | 2.6M |
| 2023-01-26 | 41.96 | $47.32 | 4.4M |
| 2023-01-25 | 41.59 | $47.89 | 4.2M |
| 2023-01-24 | 41.19 | $48.33 | 5.5M |
| 2023-01-23 | 40.76 | $47.28 | 18.5M |
| 2023-01-20 | 40.41 | $41.03 | 773224 |
| 2023-01-19 | 40.30 | $40.21 | 662385 |
| 2023-01-18 | 40.23 | $41.20 | 378405 |
| 2023-01-17 | 40.18 | $41.82 | 430520 |
| 2023-01-13 | 40.17 | $42.73 | 548132 |
| 2023-01-12 | 40.18 | $42.47 | 446245 |
| 2023-01-11 | 40.23 | $42.01 | 526803 |
| 2023-01-10 | 40.31 | $40.33 | 449299 |
| 2023-01-09 | 40.42 | $39.72 | 344145 |
| 2023-01-06 | 40.60 | $40.10 | 446501 |
| 2023-01-05 | 40.75 | $38.94 | 432583 |
| 2023-01-04 | 40.94 | $39.63 | 499120 |
| 2023-01-03 | 41.12 | $38.99 | 525197 |
| 2022-12-30 | 41.38 | $39.60 | 826783 |
| 2022-12-29 | 41.59 | $40.41 | 462119 |
| 2022-12-28 | 41.74 | $39.19 | 390291 |
| 2022-12-27 | 41.91 | $40.00 | 459665 |
| 2022-12-23 | 42.04 | $39.84 | 483688 |
| 2022-12-22 | 42.25 | $39.61 | 614675 |
| 2022-12-21 | 42.47 | $40.45 | 846911 |
| 2022-12-20 | 42.65 | $38.82 | 860186 |
| 2022-12-19 | 42.86 | $38.75 | 727575 |
| 2022-12-16 | 43.10 | $40.21 | 1.4M |
| 2022-12-15 | 43.28 | $41.60 | 494942 |
| 2022-12-14 | 43.45 | $42.99 | 470179 |
| 2022-12-13 | 43.54 | $43.46 | 664021 |
| 2022-12-12 | 43.31 | $43.58 | 863848 |
| 2022-12-09 | 43.15 | $42.42 | 329734 |
| 2022-12-08 | 43.03 | $43.36 | 275476 |
| 2022-12-07 | 42.71 | $43.06 | 376513 |
| 2022-12-06 | 42.49 | $42.90 | 357159 |
| 2022-12-05 | 42.25 | $43.17 | 573734 |
| 2022-12-02 | 41.99 | $44.26 | 437917 |
| 2022-12-01 | 41.63 | $43.64 | 259253 |
| 2022-11-30 | 41.32 | $43.49 | 763538 |
| 2022-11-29 | 41.11 | $42.55 | 391290 |
| 2022-11-28 | 40.94 | $42.71 | 643675 |
| 2022-11-25 | 40.76 | $43.87 | 378841 |
| 2022-11-23 | 40.46 | $44.14 | 411264 |
| 2022-11-22 | 40.11 | $43.93 | 579757 |
| 2022-11-21 | 39.76 | $43.05 | 557488 |
| 2022-11-18 | 39.37 | $43.53 | 860770 |
| 2022-11-17 | 38.94 | $43.91 | 838546 |
| 2022-11-16 | 38.44 | $44.88 | 1.2M |
| 2022-11-15 | 37.98 | $44.79 | 1.7M |
| 2022-11-14 | 37.52 | $38.99 | 804655 |
| 2022-11-11 | 37.33 | $40.43 | 688669 |
| 2022-11-10 | 36.95 | $39.89 | 910969 |
| 2022-11-09 | 36.61 | $36.99 | 747805 |
| 2022-11-08 | 36.39 | $38.70 | 570666 |
| 2022-11-07 | 36.15 | $38.17 | 472641 |
| 2022-11-04 | 35.91 | $37.88 | 438896 |
| 2022-11-03 | 35.70 | $37.08 | 358463 |
| 2022-11-02 | 35.59 | $37.38 | 740124 |
| 2022-11-01 | 35.49 | $39.30 | 395350 |
| 2022-10-31 | 35.32 | $39.18 | 534416 |
| 2022-10-28 | 35.07 | $39.20 | 522288 |
| 2022-10-27 | 34.77 | $37.74 | 479250 |
| 2022-10-26 | 34.58 | $37.21 | 448624 |
| 2022-10-25 | 34.48 | $36.95 | 782458 |
| 2022-10-24 | 34.34 | $35.20 | 684166 |
| 2022-10-21 | 34.28 | $34.90 | 1.7M |
| 2022-10-20 | 34.24 | $33.87 | 461944 |
| 2022-10-19 | 34.29 | $35.66 | 504684 |
| 2022-10-18 | 34.29 | $35.73 | 538271 |
| 2022-10-17 | 34.31 | $35.18 | 1.1M |
| 2022-10-14 | 34.41 | $32.76 | 415038 |
| 2022-10-13 | 34.58 | $33.10 | 571172 |
| 2022-10-12 | 34.75 | $32.69 | 414639 |
| 2022-10-11 | 35.03 | $33.72 | 473018 |
| 2022-10-10 | 35.22 | $33.55 | 331204 |
| 2022-10-07 | 35.44 | $33.69 | 410089 |
| 2022-10-06 | 35.60 | $34.79 | 426457 |
| 2022-10-05 | 35.66 | $35.40 | 467625 |
| 2022-10-04 | 35.69 | $35.85 | 713893 |
| 2022-10-03 | 35.64 | $34.28 | 731426 |
| 2022-09-30 | 35.65 | $33.07 | 542149 |
| 2022-09-29 | 35.73 | $33.95 | 556762 |
| 2022-09-28 | 35.79 | $35.20 | 654883 |
| 2022-09-27 | 35.80 | $34.24 | 604182 |
| 2022-09-26 | 35.88 | $33.87 | 534037 |
| 2022-09-23 | 36.00 | $34.16 | 550986 |
| 2022-09-22 | 36.22 | $34.84 | 408697 |
| 2022-09-21 | 36.43 | $35.68 | 514496 |
| 2022-09-20 | 36.55 | $36.26 | 431681 |
| 2022-09-19 | 36.67 | $37.10 | 554142 |
| 2022-09-16 | 36.78 | $36.15 | 1.6M |
| 2022-09-15 | 36.97 | $36.50 | 1.5M |
| 2022-09-14 | 37.13 | $38.28 | 1.3M |
| 2022-09-13 | 37.22 | $37.48 | 1.1M |
| 2022-09-12 | 37.38 | $38.01 | 738773 |
| 2022-09-09 | 37.50 | $36.81 | 588185 |
| 2022-09-08 | 37.62 | $36.13 | 335137 |
| 2022-09-07 | 37.78 | $35.98 | 338633 |
| 2022-09-06 | 37.89 | $34.90 | 345827 |
| 2022-09-02 | 38.08 | $34.40 | 515106 |
| 2022-09-01 | 38.29 | $34.70 | 746162 |
| 2022-08-31 | 38.50 | $35.08 | 352152 |
| 2022-08-30 | 38.65 | $35.46 | 407891 |
| 2022-08-29 | 38.72 | $35.75 | 518101 |
| 2022-08-26 | 38.84 | $36.40 | 590379 |
| 2022-08-25 | 38.93 | $38.58 | 1.3M |
| 2022-08-24 | 38.91 | $38.87 | 302426 |
| 2022-08-23 | 38.81 | $38.20 | 311694 |
| 2022-08-22 | 38.70 | $38.58 | 620080 |
| 2022-08-19 | 38.56 | $39.27 | 307306 |
| 2022-08-18 | 38.38 | $40.06 | 301468 |
| 2022-08-17 | 38.18 | $39.59 | 415839 |
| 2022-08-16 | 37.96 | $40.12 | 422396 |
| 2022-08-15 | 37.66 | $40.71 | 331643 |
| 2022-08-12 | 37.27 | $40.35 | 343660 |
| 2022-08-11 | 36.92 | $39.32 | 262484 |
| 2022-08-10 | 36.60 | $39.33 | 271887 |
| 2022-08-09 | 36.27 | $38.03 | 318091 |
| 2022-08-08 | 36.01 | $38.72 | 522254 |
| 2022-08-05 | 35.77 | $38.61 | 548147 |
| 2022-08-04 | 35.56 | $38.89 | 430649 |
| 2022-08-03 | 35.35 | $38.15 | 596977 |
| 2022-08-02 | 35.10 | $36.80 | 720393 |
| 2022-08-01 | 34.89 | $38.29 | 1.0M |
| 2022-07-29 | 34.61 | $38.11 | 565416 |
| 2022-07-28 | 34.33 | $38.17 | 350073 |
| 2022-07-27 | 34.04 | $36.96 | 449478 |
| 2022-07-26 | 33.81 | $36.01 | 341571 |
| 2022-07-25 | 33.66 | $35.72 | 214526 |
| 2022-07-22 | 33.52 | $35.68 | 399866 |
| 2022-07-21 | 33.32 | $36.10 | 692490 |
| 2022-07-20 | 33.07 | $35.09 | 491480 |
| 2022-07-19 | 32.87 | $34.25 | 462605 |
| 2022-07-18 | 32.71 | $32.84 | 344416 |
| 2022-07-15 | 32.60 | $33.26 | 451797 |
| 2022-07-14 | 32.56 | $32.94 | 432436 |
| 2022-07-13 | 32.51 | $32.79 | 686704 |
| 2022-07-12 | 32.49 | $32.91 | 538931 |
| 2022-07-11 | 32.57 | $33.81 | 601230 |
| 2022-07-08 | 32.71 | $34.34 | 669480 |
| 2022-07-07 | 32.81 | $34.74 | 692313 |
| 2022-07-06 | 32.95 | $33.20 | 865371 |
| 2022-07-05 | 33.13 | $32.53 | 796968 |
| 2022-07-01 | 33.34 | $32.83 | 382941 |
| 2022-06-30 | 33.55 | $32.51 | 942098 |
| 2022-06-29 | 33.70 | $32.24 | 473483 |
| 2022-06-28 | 33.86 | $32.31 | 549231 |
| 2022-06-27 | 34.07 | $33.11 | 627025 |
| 2022-06-24 | 34.20 | $32.98 | 1.4M |
| 2022-06-23 | 34.31 | $31.55 | 519609 |
| 2022-06-22 | 34.49 | $31.12 | 659731 |
| 2022-06-21 | 34.76 | $31.16 | 611241 |
| 2022-06-17 | 35.01 | $30.98 | 1.7M |
| 2022-06-16 | 35.28 | $30.73 | 596987 |
| 2022-06-15 | 35.51 | $32.49 | 814954 |
| 2022-06-14 | 35.70 | $31.78 | 773583 |
| 2022-06-13 | 35.88 | $32.45 | 835654 |
| 2022-06-10 | 36.03 | $34.50 | 597174 |
| 2022-06-09 | 36.06 | $36.62 | 516981 |
| 2022-06-08 | 35.97 | $36.43 | 739509 |
| 2022-06-07 | 35.89 | $37.51 | 636839 |
| 2022-06-06 | 35.76 | $36.79 | 445509 |
| 2022-06-03 | 35.85 | $36.76 | 620018 |
| 2022-06-02 | 36.02 | $36.97 | 781081 |
| 2022-06-01 | 36.29 | $35.45 | 920190 |
| 2022-05-31 | 36.53 | $35.59 | 1.4M |
| 2022-05-27 | 36.87 | $36.37 | 937693 |
| 2022-05-26 | 37.14 | $35.72 | 715844 |
| 2022-05-25 | 37.48 | $35.18 | 1.2M |
| 2022-05-24 | 37.82 | $35.22 | 858337 |
| 2022-05-23 | 38.15 | $36.53 | 559616 |
| 2022-05-20 | 38.49 | $36.21 | 761543 |
| 2022-05-19 | 38.82 | $36.26 | 870796 |
| 2022-05-18 | 39.21 | $35.36 | 788402 |
| 2022-05-17 | 39.67 | $36.35 | 1.1M |
| 2022-05-16 | 40.09 | $35.27 | 697090 |
| 2022-05-13 | 40.51 | $35.58 | 937349 |
| 2022-05-12 | 40.92 | $34.94 | 973242 |
| 2022-05-11 | 41.40 | $34.87 | 1.1M |
| 2022-05-10 | 41.92 | $34.91 | 1.6M |
| 2022-05-09 | 42.42 | $34.77 | 2.2M |
| 2022-05-06 | 42.93 | $38.67 | 1.2M |
| 2022-05-05 | 43.19 | $40.27 | 1.8M |
| 2022-05-04 | 43.34 | $42.30 | 1.5M |
| 2022-05-03 | 43.46 | $40.31 | 1.9M |
| 2022-05-02 | 43.81 | $42.29 | 1.1M |
| 2022-04-29 | 44.05 | $41.69 | 693232 |
| 2022-04-28 | 44.31 | $42.60 | 603610 |
| 2022-04-27 | 44.56 | $42.00 | 986376 |
| 2022-04-26 | 44.77 | $41.83 | 799896 |
| 2022-04-25 | 44.94 | $43.27 | 568645 |
| 2022-04-22 | 45.06 | $42.83 | 652152 |
| 2022-04-21 | 45.19 | $44.01 | 577400 |
| 2022-04-20 | 45.22 | $44.72 | 615624 |
| 2022-04-19 | 45.26 | $44.65 | 467352 |
| 2022-04-18 | 45.25 | $43.68 | 474285 |
| 2022-04-14 | 45.35 | $43.78 | 643166 |
| 2022-04-13 | 45.45 | $44.55 | 681342 |
| 2022-04-12 | 45.47 | $45.17 | 741298 |
| 2022-04-11 | 45.38 | $44.98 | 915420 |
| 2022-04-08 | 45.20 | $44.99 | 827052 |
| 2022-04-07 | 45.06 | $43.97 | 783177 |
| 2022-04-06 | 44.97 | $43.23 | 1.5M |
| 2022-04-05 | 44.99 | $44.60 | 1.6M |
| 2022-04-04 | 44.86 | $47.36 | 633536 |
| 2022-04-01 | 44.59 | $47.02 | 951218 |
| 2022-03-31 | 44.37 | $46.98 | 1.6M |
| 2022-03-30 | 44.20 | $47.61 | 1.5M |
| 2022-03-29 | 44.00 | $46.14 | 685161 |
| 2022-03-28 | 43.81 | $45.24 | 744999 |
| 2022-03-25 | 43.68 | $45.73 | 739376 |
| 2022-03-24 | 43.56 | $45.40 | 468330 |
| 2022-03-23 | 43.42 | $44.55 | 634392 |
| 2022-03-22 | 43.26 | $45.54 | 972068 |
| 2022-03-21 | 43.00 | $44.57 | 577858 |
| 2022-03-18 | 42.93 | $45.59 | 1.2M |
| 2022-03-17 | 42.81 | $45.87 | 593976 |
| 2022-03-16 | 42.74 | $44.91 | 902967 |
| 2022-03-15 | 42.69 | $43.34 | 592305 |
| 2022-03-14 | 42.70 | $41.44 | 460973 |
| 2022-03-11 | 42.80 | $42.01 | 575639 |
| 2022-03-10 | 42.90 | $42.23 | 552134 |
| 2022-03-09 | 43.02 | $43.69 | 757603 |
| 2022-03-08 | 42.99 | $42.00 | 694966 |
| 2022-03-07 | 43.02 | $41.95 | 892905 |
| 2022-03-04 | 43.01 | $42.67 | 516788 |
| 2022-03-03 | 42.95 | $43.52 | 615425 |
| 2022-03-02 | 42.88 | $43.62 | 485047 |
| 2022-03-01 | 42.77 | $42.29 | 1.4M |
| 2022-02-28 | 42.68 | $42.66 | 870616 |
| 2022-02-25 | 42.49 | $43.39 | 819764 |
| 2022-02-24 | 42.18 | $42.58 | 1.1M |
| 2022-02-23 | 41.95 | $41.28 | 1.4M |
| 2022-02-22 | 41.77 | $40.44 | 1.3M |
| 2022-02-18 | 41.73 | $43.06 | 492070 |
| 2022-02-17 | 41.53 | $43.29 | 513408 |
| 2022-02-16 | 41.33 | $44.37 | 583439 |
| 2022-02-15 | 40.99 | $43.98 | 968342 |
| 2022-02-14 | 40.71 | $43.47 | 1.0M |
| 2022-02-11 | 40.47 | $43.49 | 927907 |
| 2022-02-10 | 40.32 | $44.03 | 1.4M |
| 2022-02-09 | 40.20 | $44.52 | 732968 |
| 2022-02-08 | 40.05 | $43.23 | 785407 |
| 2022-02-07 | 39.96 | $42.55 | 678381 |
| 2022-02-04 | 39.95 | $41.81 | 908854 |
| 2022-02-03 | 40.08 | $41.45 | 990141 |
| 2022-02-02 | 40.29 | $42.07 | 1.8M |
| 2022-02-01 | 40.51 | $41.34 | 1.4M |
| 2022-01-31 | 40.84 | $40.50 | 1.2M |
| 2022-01-28 | 41.15 | $38.96 | 887368 |
| 2022-01-27 | 41.52 | $37.26 | 1.2M |
| 2022-01-26 | 42.01 | $37.90 | 1.2M |
| 2022-01-25 | 42.46 | $37.68 | 1.1M |
| 2022-01-24 | 42.94 | $39.65 | 1.2M |
| 2022-01-21 | 43.24 | $39.12 | 1.4M |
| 2022-01-20 | 43.58 | $39.18 | 1.5M |
| 2022-01-19 | 43.87 | $37.65 | 1.4M |
| 2022-01-18 | 44.15 | $38.31 | 1.2M |
| 2022-01-14 | 44.45 | $38.62 | 1.3M |
| 2022-01-13 | 44.76 | $40.56 | 468505 |
| 2022-01-12 | 45.05 | $41.54 | 697537 |
| 2022-01-11 | 45.24 | $41.67 | 949216 |
| 2022-01-10 | 45.44 | $41.39 | 1.1M |
| 2022-01-07 | 45.68 | $42.35 | 1.2M |
| 2022-01-06 | 45.89 | $44.47 | 744764 |
| 2022-01-05 | 46.05 | $45.58 | 760094 |
| 2022-01-04 | 46.15 | $46.45 | 869650 |
| 2022-01-03 | 46.12 | $47.86 | 1.4M |
| 2021-12-31 | 46.01 | $46.75 | 205134 |
| 2021-12-30 | 45.98 | $46.43 | 294995 |
| 2021-12-29 | 45.85 | $47.08 | 314277 |
| 2021-12-28 | 45.74 | $46.81 | 330031 |
| 2021-12-27 | 45.75 | $47.24 | 515631 |
| 2021-12-23 | 45.68 | $45.83 | 331894 |
| 2021-12-22 | 45.72 | $45.78 | 511261 |
| 2021-12-21 | 45.76 | $45.03 | 765920 |
| 2021-12-20 | 45.86 | $43.20 | 798597 |
| 2021-12-17 | 46.14 | $44.35 | 1.3M |
| 2021-12-16 | 46.35 | $44.86 | 738334 |
| 2021-12-15 | 46.50 | $46.25 | 613540 |
| 2021-12-14 | 46.52 | $45.42 | 736411 |
| 2021-12-13 | 46.39 | $45.62 | 510671 |
| 2021-12-10 | 46.38 | $46.26 | 534248 |
| 2021-12-09 | 46.31 | $46.52 | 502111 |
| 2021-12-08 | 46.24 | $47.58 | 563955 |
| 2021-12-07 | 46.12 | $47.60 | 593309 |
| 2021-12-06 | 45.94 | $45.87 | 540951 |
| 2021-12-03 | 45.80 | $45.77 | 715705 |
| 2021-12-02 | 45.65 | $46.17 | 991540 |
| 2021-12-01 | 45.44 | $43.73 | 952761 |
| 2021-11-30 | 45.39 | $44.98 | 1.0M |
| 2021-11-29 | 45.27 | $47.03 | 936439 |
| 2021-11-26 | 45.01 | $45.81 | 608688 |
| 2021-11-24 | 44.76 | $46.50 | 676880 |
| 2021-11-23 | 44.44 | $46.71 | 794340 |
| 2021-11-22 | 44.17 | $47.03 | 887798 |
| 2021-11-19 | 43.91 | $48.71 | 1.1M |
| 2021-11-18 | 43.53 | $48.64 | 1.1M |
| 2021-11-17 | 43.13 | $47.83 | 1.1M |
| 2021-11-16 | 42.72 | $46.64 | 1.8M |
| 2021-11-15 | 42.35 | $42.81 | 2.2M |
| 2021-11-12 | 42.15 | $45.37 | 827177 |
| 2021-11-11 | 41.85 | $44.82 | 627082 |
| 2021-11-10 | 41.56 | $45.15 | 963352 |
| 2021-11-09 | 41.19 | $45.15 | 1.2M |
| 2021-11-08 | 40.81 | $44.13 | 735481 |
| 2021-11-05 | 40.47 | $43.07 | 605739 |
| 2021-11-04 | 40.19 | $42.66 | 696988 |
| 2021-11-03 | 39.98 | $42.00 | 1.2M |
| 2021-11-02 | 39.77 | $42.78 | 718830 |
| 2021-11-01 | 39.55 | $42.48 | 730219 |
| 2021-10-29 | 39.32 | $41.83 | 863785 |
| 2021-10-28 | 39.13 | $40.85 | 656325 |
| 2021-10-27 | 38.97 | $40.07 | 775557 |
| 2021-10-26 | 38.91 | $41.36 | 715800 |
| 2021-10-25 | 38.73 | $41.94 | 1.1M |
| 2021-10-22 | 38.63 | $40.94 | 804101 |
| 2021-10-21 | 38.56 | $40.71 | 902107 |
| 2021-10-20 | 38.51 | $39.64 | 677799 |
| 2021-10-19 | 38.48 | $39.28 | 443685 |
| 2021-10-18 | 38.44 | $38.80 | 717637 |
| 2021-10-15 | 38.40 | $39.25 | 765237 |
| 2021-10-14 | 38.34 | $39.17 | 595220 |
| 2021-10-13 | 38.23 | $37.70 | 563096 |
| 2021-10-12 | 38.23 | $37.51 | 538927 |
| 2021-10-11 | 38.23 | $37.32 | 521247 |
| 2021-10-08 | 38.26 | $37.51 | 470613 |
| 2021-10-07 | 38.28 | $38.42 | 634974 |
| 2021-10-06 | 38.26 | $37.78 | 533944 |
| 2021-10-05 | 38.27 | $38.51 | 758682 |
| 2021-10-04 | 38.23 | $37.80 | 687192 |
| 2021-10-01 | 38.27 | $38.09 | 828738 |
| 2021-09-30 | 38.33 | $37.56 | 760533 |
| 2021-09-29 | 38.39 | $38.82 | 545414 |
| 2021-09-28 | 38.39 | $37.84 | 1.4M |
| 2021-09-27 | 38.47 | $40.04 | 691034 |
| 2021-09-24 | 38.44 | $39.41 | 579626 |
| 2021-09-23 | 38.37 | $39.70 | 891413 |
| 2021-09-22 | 38.31 | $39.05 | 930924 |
| 2021-09-21 | 38.29 | $38.47 | 669741 |
| 2021-09-20 | 38.28 | $38.02 | 920170 |
| 2021-09-17 | 38.30 | $37.98 | 2.5M |
| 2021-09-16 | 38.31 | $37.14 | 1.2M |
| 2021-09-15 | 38.32 | $37.66 | 593181 |
| 2021-09-14 | 38.32 | $37.50 | 592752 |
| 2021-09-13 | 38.36 | $37.90 | 614105 |
| 2021-09-10 | 38.36 | $37.91 | 567281 |
| 2021-09-09 | 38.36 | $38.08 | 1.0M |
| 2021-09-08 | 38.36 | $37.85 | 707191 |
| 2021-09-07 | 38.33 | $37.82 | 1.1M |
| 2021-09-03 | 38.28 | $38.62 | 468757 |
| 2021-09-02 | 38.16 | $39.19 | 646723 |
| 2021-09-01 | 38.02 | $38.76 | 604149 |
| 2021-08-31 | 37.86 | $38.92 | 720436 |
| 2021-08-30 | 37.66 | $39.39 | 503673 |
| 2021-08-27 | 37.35 | $39.44 | 1.1M |
| 2021-08-26 | 37.03 | $37.92 | 686137 |
| 2021-08-25 | 36.79 | $38.55 | 579746 |
| 2021-08-24 | 36.51 | $38.59 | 779394 |
| 2021-08-23 | 36.22 | $38.34 | 809172 |
| 2021-08-20 | 35.95 | $38.51 | 604254 |
| 2021-08-19 | 35.67 | $38.04 | 693450 |
| 2021-08-18 | 35.39 | $37.43 | 511088 |
| 2021-08-17 | 35.15 | $37.73 | 1.2M |
| 2021-08-16 | 34.87 | $38.14 | 577258 |
| 2021-08-13 | 34.50 | $38.02 | 430190 |
| 2021-08-12 | 34.16 | $37.95 | 863529 |
| 2021-08-11 | 33.82 | $37.93 | 1.2M |
| 2021-08-10 | 33.50 | $37.30 | 1.1M |
| 2021-08-09 | 33.23 | $36.88 | 519260 |
| 2021-08-06 | 33.02 | $36.11 | 1.2M |
| 2021-08-05 | 32.85 | $36.35 | 631806 |
| 2021-08-04 | 32.64 | $35.62 | 966656 |
| 2021-08-03 | 32.49 | $34.98 | 1.7M |
| 2021-08-02 | 32.40 | $33.14 | 714421 |
| 2021-07-30 | 32.42 | $33.01 | 772785 |
| 2021-07-29 | 32.46 | $33.27 | 667626 |
| 2021-07-28 | 32.48 | $32.87 | 659889 |
| 2021-07-27 | 32.50 | $32.75 | 562887 |
| 2021-07-26 | 32.53 | $33.05 | 833304 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
49.59
2023-05-23
Close Price
$49.88
Vol: 30.8M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
32.43
Average
41.00
Maximum
49.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 49.59 | $49.88 | 30.8M |
| 2023-05-22 | 49.56 | $49.41 | 868972 |
| 2023-05-19 | 49.58 | $49.63 | 1.7M |
| 2023-05-18 | 49.57 | $49.38 | 815575 |
| 2023-05-17 | 49.59 | $49.09 | 2.0M |
| 2023-05-16 | 49.65 | $48.79 | 1.5M |
| 2023-05-15 | 49.74 | $49.49 | 1.8M |
| 2023-05-12 | 49.76 | $49.57 | 2.7M |
| 2023-05-11 | 49.78 | $49.44 | 4.4M |
| 2023-05-10 | 49.82 | $50.62 | 1.1M |
| 2023-05-09 | 49.74 | $50.62 | 1.7M |
| 2023-05-08 | 49.64 | $50.78 | 1.4M |
| 2023-05-05 | 49.52 | $51.52 | 4.5M |
| 2023-05-04 | 49.31 | $50.59 | 2.5M |
| 2023-05-03 | 49.18 | $49.40 | 2.9M |
| 2023-05-02 | 49.16 | $49.70 | 2.8M |
| 2023-05-01 | 49.10 | $49.76 | 1.3M |
| 2023-04-28 | 49.03 | $49.45 | 2.2M |
| 2023-04-27 | 48.98 | $49.58 | 1.2M |
| 2023-04-26 | 48.92 | $48.18 | 1.3M |
| 2023-04-25 | 49.00 | $49.12 | 986843 |
| 2023-04-24 | 48.99 | $49.91 | 1.1M |
| 2023-04-21 | 48.89 | $49.65 | 2.2M |
| 2023-04-20 | 48.81 | $49.59 | 607842 |
| 2023-04-19 | 48.73 | $49.41 | 1.7M |
| 2023-04-18 | 48.66 | $49.64 | 1.4M |
| 2023-04-17 | 48.55 | $49.84 | 1.8M |
| 2023-04-14 | 48.42 | $49.74 | 1.4M |
| 2023-04-13 | 48.28 | $49.82 | 611855 |
| 2023-04-12 | 48.11 | $49.29 | 577889 |
| 2023-04-11 | 47.99 | $48.95 | 1.2M |
| 2023-04-10 | 47.89 | $48.38 | 572758 |
| 2023-04-06 | 47.84 | $47.82 | 1.4M |
| 2023-04-05 | 47.84 | $47.66 | 1.7M |
| 2023-04-04 | 47.86 | $48.18 | 2.6M |
| 2023-04-03 | 47.83 | $49.72 | 1.6M |
| 2023-03-31 | 47.63 | $49.72 | 2.4M |
| 2023-03-30 | 47.41 | $48.73 | 782925 |
| 2023-03-29 | 47.27 | $48.27 | 1.2M |
| 2023-03-28 | 47.16 | $47.48 | 1.4M |
| 2023-03-27 | 47.13 | $47.21 | 1.3M |
| 2023-03-24 | 47.12 | $46.83 | 1.6M |
| 2023-03-23 | 47.15 | $46.20 | 908047 |
| 2023-03-22 | 47.25 | $46.36 | 1.4M |
| 2023-03-21 | 47.34 | $46.80 | 2.3M |
| 2023-03-20 | 47.40 | $46.37 | 1.9M |
| 2023-03-17 | 47.51 | $45.10 | 3.3M |
| 2023-03-16 | 47.76 | $46.23 | 1.5M |
| 2023-03-15 | 47.92 | $45.96 | 873190 |
| 2023-03-14 | 48.13 | $47.56 | 675639 |
| 2023-03-13 | 48.19 | $46.53 | 1.3M |
| 2023-03-10 | 48.36 | $47.12 | 1.0M |
| 2023-03-09 | 48.50 | $47.83 | 1.7M |
| 2023-03-08 | 48.57 | $48.20 | 462020 |
| 2023-03-07 | 48.60 | $48.44 | 506502 |
| 2023-03-06 | 48.62 | $49.10 | 764332 |
| 2023-03-03 | 48.57 | $49.21 | 923602 |
| 2023-03-02 | 48.50 | $48.39 | 1.1M |
| 2023-03-01 | 48.52 | $47.95 | 721833 |
| 2023-02-28 | 48.57 | $48.56 | 1.2M |
| 2023-02-27 | 48.58 | $48.56 | 1.5M |
| 2023-02-24 | 48.58 | $48.49 | 1.3M |
| 2023-02-23 | 48.59 | $48.89 | 1.2M |
| 2023-02-22 | 48.56 | $48.80 | 1.4M |
| 2023-02-21 | 48.53 | $48.90 | 1.1M |
| 2023-02-17 | 48.49 | $50.56 | 1.0M |
| 2023-02-16 | 48.27 | $49.95 | 1.3M |
| 2023-02-15 | 48.10 | $50.72 | 851258 |
| 2023-02-14 | 47.82 | $50.39 | 1.8M |
| 2023-02-13 | 47.55 | $50.22 | 1.7M |
| 2023-02-10 | 47.27 | $49.79 | 1.3M |
| 2023-02-09 | 47.00 | $49.80 | 1.2M |
| 2023-02-08 | 46.71 | $49.89 | 1.1M |
| 2023-02-07 | 46.37 | $50.52 | 3.1M |
| 2023-02-06 | 45.94 | $48.67 | 1.8M |
| 2023-02-03 | 45.65 | $49.26 | 2.5M |
| 2023-02-02 | 45.27 | $49.62 | 1.7M |
| 2023-02-01 | 44.81 | $49.03 | 3.2M |
| 2023-01-31 | 44.37 | $48.51 | 2.4M |
| 2023-01-30 | 43.93 | $47.23 | 2.8M |
| 2023-01-27 | 43.58 | $47.78 | 2.6M |
| 2023-01-26 | 43.14 | $47.32 | 4.4M |
| 2023-01-25 | 42.70 | $47.89 | 4.2M |
| 2023-01-24 | 42.15 | $48.33 | 5.5M |
| 2023-01-23 | 41.50 | $47.28 | 18.5M |
| 2023-01-20 | 40.90 | $41.03 | 773224 |
| 2023-01-19 | 40.88 | $40.21 | 662385 |
| 2023-01-18 | 40.95 | $41.20 | 378405 |
| 2023-01-17 | 40.93 | $41.82 | 430520 |
| 2023-01-13 | 40.83 | $42.73 | 548132 |
| 2023-01-12 | 40.63 | $42.47 | 446245 |
| 2023-01-11 | 40.44 | $42.01 | 526803 |
| 2023-01-10 | 40.27 | $40.33 | 449299 |
| 2023-01-09 | 40.27 | $39.72 | 344145 |
| 2023-01-06 | 40.33 | $40.10 | 446501 |
| 2023-01-05 | 40.35 | $38.94 | 432583 |
| 2023-01-04 | 40.50 | $39.63 | 499120 |
| 2023-01-03 | 40.59 | $38.99 | 525197 |
| 2022-12-30 | 40.76 | $39.60 | 826783 |
| 2022-12-29 | 40.88 | $40.41 | 462119 |
| 2022-12-28 | 40.93 | $39.19 | 390291 |
| 2022-12-27 | 41.11 | $40.00 | 459665 |
| 2022-12-23 | 41.23 | $39.84 | 483688 |
| 2022-12-22 | 41.38 | $39.61 | 614675 |
| 2022-12-21 | 41.56 | $40.45 | 846911 |
| 2022-12-20 | 41.68 | $38.82 | 860186 |
| 2022-12-19 | 41.98 | $38.75 | 727575 |
| 2022-12-16 | 42.32 | $40.21 | 1.4M |
| 2022-12-15 | 42.54 | $41.60 | 494942 |
| 2022-12-14 | 42.64 | $42.99 | 470179 |
| 2022-12-13 | 42.60 | $43.46 | 664021 |
| 2022-12-12 | 42.51 | $43.58 | 863848 |
| 2022-12-09 | 42.40 | $42.42 | 329734 |
| 2022-12-08 | 42.40 | $43.36 | 275476 |
| 2022-12-07 | 42.30 | $43.06 | 376513 |
| 2022-12-06 | 42.22 | $42.90 | 357159 |
| 2022-12-05 | 42.15 | $43.17 | 573734 |
| 2022-12-02 | 42.04 | $44.26 | 437917 |
| 2022-12-01 | 41.80 | $43.64 | 259253 |
| 2022-11-30 | 41.61 | $43.49 | 763538 |
| 2022-11-29 | 41.41 | $42.55 | 391290 |
| 2022-11-28 | 41.29 | $42.71 | 643675 |
| 2022-11-25 | 41.14 | $43.87 | 378841 |
| 2022-11-23 | 40.86 | $44.14 | 411264 |
| 2022-11-22 | 40.51 | $43.93 | 579757 |
| 2022-11-21 | 40.15 | $43.05 | 557488 |
| 2022-11-18 | 39.85 | $43.53 | 860770 |
| 2022-11-17 | 39.46 | $43.91 | 838546 |
| 2022-11-16 | 38.99 | $44.88 | 1.2M |
| 2022-11-15 | 38.37 | $44.79 | 1.7M |
| 2022-11-14 | 37.69 | $38.99 | 804655 |
| 2022-11-11 | 37.56 | $40.43 | 688669 |
| 2022-11-10 | 37.25 | $39.89 | 910969 |
| 2022-11-09 | 36.98 | $36.99 | 747805 |
| 2022-11-08 | 36.98 | $38.70 | 570666 |
| 2022-11-07 | 36.79 | $38.17 | 472641 |
| 2022-11-04 | 36.65 | $37.88 | 438896 |
| 2022-11-03 | 36.52 | $37.08 | 358463 |
| 2022-11-02 | 36.46 | $37.38 | 740124 |
| 2022-11-01 | 36.36 | $39.30 | 395350 |
| 2022-10-31 | 36.05 | $39.18 | 534416 |
| 2022-10-28 | 35.73 | $39.20 | 522288 |
| 2022-10-27 | 35.36 | $37.74 | 479250 |
| 2022-10-26 | 35.11 | $37.21 | 448624 |
| 2022-10-25 | 34.89 | $36.95 | 782458 |
| 2022-10-24 | 34.67 | $35.20 | 684166 |
| 2022-10-21 | 34.62 | $34.90 | 1.7M |
| 2022-10-20 | 34.59 | $33.87 | 461944 |
| 2022-10-19 | 34.66 | $35.66 | 504684 |
| 2022-10-18 | 34.56 | $35.73 | 538271 |
| 2022-10-17 | 34.43 | $35.18 | 1.1M |
| 2022-10-14 | 34.35 | $32.76 | 415038 |
| 2022-10-13 | 34.52 | $33.10 | 571172 |
| 2022-10-12 | 34.67 | $32.69 | 414639 |
| 2022-10-11 | 34.88 | $33.72 | 473018 |
| 2022-10-10 | 35.00 | $33.55 | 331204 |
| 2022-10-07 | 35.15 | $33.69 | 410089 |
| 2022-10-06 | 35.31 | $34.79 | 426457 |
| 2022-10-05 | 35.36 | $35.40 | 467625 |
| 2022-10-04 | 35.36 | $35.85 | 713893 |
| 2022-10-03 | 35.31 | $34.28 | 731426 |
| 2022-09-30 | 35.42 | $33.07 | 542149 |
| 2022-09-29 | 35.66 | $33.95 | 556762 |
| 2022-09-28 | 35.84 | $35.20 | 654883 |
| 2022-09-27 | 35.91 | $34.24 | 604182 |
| 2022-09-26 | 36.09 | $33.87 | 534037 |
| 2022-09-23 | 36.32 | $34.16 | 550986 |
| 2022-09-22 | 36.55 | $34.84 | 408697 |
| 2022-09-21 | 36.73 | $35.68 | 514496 |
| 2022-09-20 | 36.84 | $36.26 | 431681 |
| 2022-09-19 | 36.90 | $37.10 | 554142 |
| 2022-09-16 | 36.88 | $36.15 | 1.6M |
| 2022-09-15 | 36.96 | $36.50 | 1.5M |
| 2022-09-14 | 37.00 | $38.28 | 1.3M |
| 2022-09-13 | 36.87 | $37.48 | 1.1M |
| 2022-09-12 | 36.80 | $38.01 | 738773 |
| 2022-09-09 | 36.68 | $36.81 | 588185 |
| 2022-09-08 | 36.66 | $36.13 | 335137 |
| 2022-09-07 | 36.72 | $35.98 | 338633 |
| 2022-09-06 | 36.80 | $34.90 | 345827 |
| 2022-09-02 | 37.00 | $34.40 | 515106 |
| 2022-09-01 | 37.27 | $34.70 | 746162 |
| 2022-08-31 | 37.54 | $35.08 | 352152 |
| 2022-08-30 | 37.80 | $35.46 | 407891 |
| 2022-08-29 | 38.05 | $35.75 | 518101 |
| 2022-08-26 | 38.29 | $36.40 | 590379 |
| 2022-08-25 | 38.49 | $38.58 | 1.3M |
| 2022-08-24 | 38.48 | $38.87 | 302426 |
| 2022-08-23 | 38.44 | $38.20 | 311694 |
| 2022-08-22 | 38.46 | $38.58 | 620080 |
| 2022-08-19 | 38.45 | $39.27 | 307306 |
| 2022-08-18 | 38.36 | $40.06 | 301468 |
| 2022-08-17 | 38.18 | $39.59 | 415839 |
| 2022-08-16 | 38.04 | $40.12 | 422396 |
| 2022-08-15 | 37.82 | $40.71 | 331643 |
| 2022-08-12 | 37.51 | $40.35 | 343660 |
| 2022-08-11 | 37.21 | $39.32 | 262484 |
| 2022-08-10 | 36.99 | $39.33 | 271887 |
| 2022-08-09 | 36.74 | $38.03 | 318091 |
| 2022-08-08 | 36.61 | $38.72 | 522254 |
| 2022-08-05 | 36.39 | $38.61 | 548147 |
| 2022-08-04 | 36.15 | $38.89 | 430649 |
| 2022-08-03 | 35.86 | $38.15 | 596977 |
| 2022-08-02 | 35.62 | $36.80 | 720393 |
| 2022-08-01 | 35.50 | $38.29 | 1.0M |
| 2022-07-29 | 35.21 | $38.11 | 565416 |
| 2022-07-28 | 34.90 | $38.17 | 350073 |
| 2022-07-27 | 34.56 | $36.96 | 449478 |
| 2022-07-26 | 34.30 | $36.01 | 341571 |
| 2022-07-25 | 34.12 | $35.72 | 214526 |
| 2022-07-22 | 33.95 | $35.68 | 399866 |
| 2022-07-21 | 33.77 | $36.10 | 692490 |
| 2022-07-20 | 33.53 | $35.09 | 491480 |
| 2022-07-19 | 33.36 | $34.25 | 462605 |
| 2022-07-18 | 33.27 | $32.84 | 344416 |
| 2022-07-15 | 33.32 | $33.26 | 451797 |
| 2022-07-14 | 33.32 | $32.94 | 432436 |
| 2022-07-13 | 33.36 | $32.79 | 686704 |
| 2022-07-12 | 33.42 | $32.91 | 538931 |
| 2022-07-11 | 33.48 | $33.81 | 601230 |
| 2022-07-08 | 33.44 | $34.34 | 669480 |
| 2022-07-07 | 33.35 | $34.74 | 692313 |
| 2022-07-06 | 33.20 | $33.20 | 865371 |
| 2022-07-05 | 33.20 | $32.53 | 796968 |
| 2022-07-01 | 33.27 | $32.83 | 382941 |
| 2022-06-30 | 33.32 | $32.51 | 942098 |
| 2022-06-29 | 33.40 | $32.24 | 473483 |
| 2022-06-28 | 33.52 | $32.31 | 549231 |
| 2022-06-27 | 33.65 | $33.11 | 627025 |
| 2022-06-24 | 33.71 | $32.98 | 1.4M |
| 2022-06-23 | 33.78 | $31.55 | 519609 |
| 2022-06-22 | 34.02 | $31.12 | 659731 |
| 2022-06-21 | 34.32 | $31.16 | 611241 |
| 2022-06-17 | 34.66 | $30.98 | 1.7M |
| 2022-06-16 | 35.05 | $30.73 | 596987 |
| 2022-06-15 | 35.50 | $32.49 | 814954 |
| 2022-06-14 | 35.82 | $31.78 | 773583 |
| 2022-06-13 | 36.24 | $32.45 | 835654 |
| 2022-06-10 | 36.64 | $34.50 | 597174 |
| 2022-06-09 | 36.87 | $36.62 | 516981 |
| 2022-06-08 | 36.89 | $36.43 | 739509 |
| 2022-06-07 | 36.94 | $37.51 | 636839 |
| 2022-06-06 | 36.88 | $36.79 | 445509 |
| 2022-06-03 | 36.89 | $36.76 | 620018 |
| 2022-06-02 | 36.90 | $36.97 | 781081 |
| 2022-06-01 | 36.90 | $35.45 | 920190 |
| 2022-05-31 | 37.05 | $35.59 | 1.4M |
| 2022-05-27 | 37.20 | $36.37 | 937693 |
| 2022-05-26 | 37.29 | $35.72 | 715844 |
| 2022-05-25 | 37.45 | $35.18 | 1.2M |
| 2022-05-24 | 37.69 | $35.22 | 858337 |
| 2022-05-23 | 37.95 | $36.53 | 559616 |
| 2022-05-20 | 38.10 | $36.21 | 761543 |
| 2022-05-19 | 38.30 | $36.26 | 870796 |
| 2022-05-18 | 38.52 | $35.36 | 788402 |
| 2022-05-17 | 38.85 | $36.35 | 1.1M |
| 2022-05-16 | 39.11 | $35.27 | 697090 |
| 2022-05-13 | 39.52 | $35.58 | 937349 |
| 2022-05-12 | 39.93 | $34.94 | 973242 |
| 2022-05-11 | 40.46 | $34.87 | 1.1M |
| 2022-05-10 | 41.04 | $34.91 | 1.6M |
| 2022-05-09 | 41.69 | $34.77 | 2.2M |
| 2022-05-06 | 42.42 | $38.67 | 1.2M |
| 2022-05-05 | 42.81 | $40.27 | 1.8M |
| 2022-05-04 | 43.08 | $42.30 | 1.5M |
| 2022-05-03 | 43.16 | $40.31 | 1.9M |
| 2022-05-02 | 43.46 | $42.29 | 1.1M |
| 2022-04-29 | 43.59 | $41.69 | 693232 |
| 2022-04-28 | 43.79 | $42.60 | 603610 |
| 2022-04-27 | 43.91 | $42.00 | 986376 |
| 2022-04-26 | 44.11 | $41.83 | 799896 |
| 2022-04-25 | 44.35 | $43.27 | 568645 |
| 2022-04-22 | 44.47 | $42.83 | 652152 |
| 2022-04-21 | 44.64 | $44.01 | 577400 |
| 2022-04-20 | 44.71 | $44.72 | 615624 |
| 2022-04-19 | 44.70 | $44.65 | 467352 |
| 2022-04-18 | 44.71 | $43.68 | 474285 |
| 2022-04-14 | 44.82 | $43.78 | 643166 |
| 2022-04-13 | 44.93 | $44.55 | 681342 |
| 2022-04-12 | 44.97 | $45.17 | 741298 |
| 2022-04-11 | 44.95 | $44.98 | 915420 |
| 2022-04-08 | 44.94 | $44.99 | 827052 |
| 2022-04-07 | 44.94 | $43.97 | 783177 |
| 2022-04-06 | 45.04 | $43.23 | 1.5M |
| 2022-04-05 | 45.23 | $44.60 | 1.6M |
| 2022-04-04 | 45.30 | $47.36 | 633536 |
| 2022-04-01 | 45.08 | $47.02 | 951218 |
| 2022-03-31 | 44.88 | $46.98 | 1.6M |
| 2022-03-30 | 44.66 | $47.61 | 1.5M |
| 2022-03-29 | 44.34 | $46.14 | 685161 |
| 2022-03-28 | 44.16 | $45.24 | 744999 |
| 2022-03-25 | 44.04 | $45.73 | 739376 |
| 2022-03-24 | 43.86 | $45.40 | 468330 |
| 2022-03-23 | 43.70 | $44.55 | 634392 |
| 2022-03-22 | 43.61 | $45.54 | 972068 |
| 2022-03-21 | 43.41 | $44.57 | 577858 |
| 2022-03-18 | 43.29 | $45.59 | 1.2M |
| 2022-03-17 | 43.05 | $45.87 | 593976 |
| 2022-03-16 | 42.75 | $44.91 | 902967 |
| 2022-03-15 | 42.52 | $43.34 | 592305 |
| 2022-03-14 | 42.43 | $41.44 | 460973 |
| 2022-03-11 | 42.54 | $42.01 | 575639 |
| 2022-03-10 | 42.59 | $42.23 | 552134 |
| 2022-03-09 | 42.63 | $43.69 | 757603 |
| 2022-03-08 | 42.52 | $42.00 | 694966 |
| 2022-03-07 | 42.58 | $41.95 | 892905 |
| 2022-03-04 | 42.64 | $42.67 | 516788 |
| 2022-03-03 | 42.64 | $43.52 | 615425 |
| 2022-03-02 | 42.55 | $43.62 | 485047 |
| 2022-03-01 | 42.43 | $42.29 | 1.4M |
| 2022-02-28 | 42.45 | $42.66 | 870616 |
| 2022-02-25 | 42.43 | $43.39 | 819764 |
| 2022-02-24 | 42.32 | $42.58 | 1.1M |
| 2022-02-23 | 42.30 | $41.28 | 1.4M |
| 2022-02-22 | 42.41 | $40.44 | 1.3M |
| 2022-02-18 | 42.61 | $43.06 | 492070 |
| 2022-02-17 | 42.56 | $43.29 | 513408 |
| 2022-02-16 | 42.49 | $44.37 | 583439 |
| 2022-02-15 | 42.29 | $43.98 | 968342 |
| 2022-02-14 | 42.11 | $43.47 | 1.0M |
| 2022-02-11 | 41.97 | $43.49 | 927907 |
| 2022-02-10 | 41.81 | $44.03 | 1.4M |
| 2022-02-09 | 41.58 | $44.52 | 732968 |
| 2022-02-08 | 41.27 | $43.23 | 785407 |
| 2022-02-07 | 41.06 | $42.55 | 678381 |
| 2022-02-04 | 40.90 | $41.81 | 908854 |
| 2022-02-03 | 40.81 | $41.45 | 990141 |
| 2022-02-02 | 40.74 | $42.07 | 1.8M |
| 2022-02-01 | 40.60 | $41.34 | 1.4M |
| 2022-01-31 | 40.52 | $40.50 | 1.2M |
| 2022-01-28 | 40.52 | $38.96 | 887368 |
| 2022-01-27 | 40.69 | $37.26 | 1.2M |
| 2022-01-26 | 41.05 | $37.90 | 1.2M |
| 2022-01-25 | 41.38 | $37.68 | 1.1M |
| 2022-01-24 | 41.77 | $39.65 | 1.2M |
| 2022-01-21 | 41.99 | $39.12 | 1.4M |
| 2022-01-20 | 42.29 | $39.18 | 1.5M |
| 2022-01-19 | 42.62 | $37.65 | 1.4M |
| 2022-01-18 | 43.15 | $38.31 | 1.2M |
| 2022-01-14 | 43.65 | $38.62 | 1.3M |
| 2022-01-13 | 44.18 | $40.56 | 468505 |
| 2022-01-12 | 44.57 | $41.54 | 697537 |
| 2022-01-11 | 44.88 | $41.67 | 949216 |
| 2022-01-10 | 45.22 | $41.39 | 1.1M |
| 2022-01-07 | 45.63 | $42.35 | 1.2M |
| 2022-01-06 | 45.97 | $44.47 | 744764 |
| 2022-01-05 | 46.13 | $45.58 | 760094 |
| 2022-01-04 | 46.19 | $46.45 | 869650 |
| 2022-01-03 | 46.16 | $47.86 | 1.4M |
| 2021-12-31 | 45.98 | $46.75 | 205134 |
| 2021-12-30 | 45.90 | $46.43 | 294995 |
| 2021-12-29 | 45.84 | $47.08 | 314277 |
| 2021-12-28 | 45.71 | $46.81 | 330031 |
| 2021-12-27 | 45.60 | $47.24 | 515631 |
| 2021-12-23 | 45.42 | $45.83 | 331894 |
| 2021-12-22 | 45.38 | $45.78 | 511261 |
| 2021-12-21 | 45.34 | $45.03 | 765920 |
| 2021-12-20 | 45.37 | $43.20 | 798597 |
| 2021-12-17 | 45.60 | $44.35 | 1.3M |
| 2021-12-16 | 45.73 | $44.86 | 738334 |
| 2021-12-15 | 45.82 | $46.25 | 613540 |
| 2021-12-14 | 45.78 | $45.42 | 736411 |
| 2021-12-13 | 45.81 | $45.62 | 510671 |
| 2021-12-10 | 45.83 | $46.26 | 534248 |
| 2021-12-09 | 45.79 | $46.52 | 502111 |
| 2021-12-08 | 45.71 | $47.58 | 563955 |
| 2021-12-07 | 45.51 | $47.60 | 593309 |
| 2021-12-06 | 45.30 | $45.87 | 540951 |
| 2021-12-03 | 45.23 | $45.77 | 715705 |
| 2021-12-02 | 45.18 | $46.17 | 991540 |
| 2021-12-01 | 45.07 | $43.73 | 952761 |
| 2021-11-30 | 45.22 | $44.98 | 1.0M |
| 2021-11-29 | 45.24 | $47.03 | 936439 |
| 2021-11-26 | 45.05 | $45.81 | 608688 |
| 2021-11-24 | 44.97 | $46.50 | 676880 |
| 2021-11-23 | 44.81 | $46.71 | 794340 |
| 2021-11-22 | 44.61 | $47.03 | 887798 |
| 2021-11-19 | 44.36 | $48.71 | 1.1M |
| 2021-11-18 | 43.90 | $48.64 | 1.1M |
| 2021-11-17 | 43.40 | $47.83 | 1.1M |
| 2021-11-16 | 42.93 | $46.64 | 1.8M |
| 2021-11-15 | 42.54 | $42.81 | 2.2M |
| 2021-11-12 | 42.51 | $45.37 | 827177 |
| 2021-11-11 | 42.21 | $44.82 | 627082 |
| 2021-11-10 | 41.94 | $45.15 | 963352 |
| 2021-11-09 | 41.60 | $45.15 | 1.2M |
| 2021-11-08 | 41.23 | $44.13 | 735481 |
| 2021-11-05 | 40.92 | $43.07 | 605739 |
| 2021-11-04 | 40.70 | $42.66 | 696988 |
| 2021-11-03 | 40.49 | $42.00 | 1.2M |
| 2021-11-02 | 40.33 | $42.78 | 718830 |
| 2021-11-01 | 40.07 | $42.48 | 730219 |
| 2021-10-29 | 39.82 | $41.83 | 863785 |
| 2021-10-28 | 39.61 | $40.85 | 656325 |
| 2021-10-27 | 39.48 | $40.07 | 775557 |
| 2021-10-26 | 39.42 | $41.36 | 715800 |
| 2021-10-25 | 39.21 | $41.94 | 1.1M |
| 2021-10-22 | 38.92 | $40.94 | 804101 |
| 2021-10-21 | 38.71 | $40.71 | 902107 |
| 2021-10-20 | 38.50 | $39.64 | 677799 |
| 2021-10-19 | 38.38 | $39.28 | 443685 |
| 2021-10-18 | 38.29 | $38.80 | 717637 |
| 2021-10-15 | 38.23 | $39.25 | 765237 |
| 2021-10-14 | 38.13 | $39.17 | 595220 |
| 2021-10-13 | 38.02 | $37.70 | 563096 |
| 2021-10-12 | 38.05 | $37.51 | 538927 |
| 2021-10-11 | 38.11 | $37.32 | 521247 |
| 2021-10-08 | 38.19 | $37.51 | 470613 |
| 2021-10-07 | 38.26 | $38.42 | 634974 |
| 2021-10-06 | 38.25 | $37.78 | 533944 |
| 2021-10-05 | 38.29 | $38.51 | 758682 |
| 2021-10-04 | 38.27 | $37.80 | 687192 |
| 2021-10-01 | 38.32 | $38.09 | 828738 |
| 2021-09-30 | 38.35 | $37.56 | 760533 |
| 2021-09-29 | 38.43 | $38.82 | 545414 |
| 2021-09-28 | 38.39 | $37.84 | 1.4M |
| 2021-09-27 | 38.45 | $40.04 | 691034 |
| 2021-09-24 | 38.28 | $39.41 | 579626 |
| 2021-09-23 | 38.16 | $39.70 | 891413 |
| 2021-09-22 | 38.00 | $39.05 | 930924 |
| 2021-09-21 | 37.88 | $38.47 | 669741 |
| 2021-09-20 | 37.82 | $38.02 | 920170 |
| 2021-09-17 | 37.80 | $37.98 | 2.5M |
| 2021-09-16 | 37.78 | $37.14 | 1.2M |
| 2021-09-15 | 37.85 | $37.66 | 593181 |
| 2021-09-14 | 37.87 | $37.50 | 592752 |
| 2021-09-13 | 37.91 | $37.90 | 614105 |
| 2021-09-10 | 37.91 | $37.91 | 567281 |
| 2021-09-09 | 37.91 | $38.08 | 1.0M |
| 2021-09-08 | 37.89 | $37.85 | 707191 |
| 2021-09-07 | 37.90 | $37.82 | 1.1M |
| 2021-09-03 | 37.91 | $38.62 | 468757 |
| 2021-09-02 | 37.83 | $39.19 | 646723 |
| 2021-09-01 | 37.69 | $38.76 | 604149 |
| 2021-08-31 | 37.58 | $38.92 | 720436 |
| 2021-08-30 | 37.44 | $39.39 | 503673 |
| 2021-08-27 | 37.23 | $39.44 | 1.1M |
| 2021-08-26 | 37.00 | $37.92 | 686137 |
| 2021-08-25 | 36.90 | $38.55 | 579746 |
| 2021-08-24 | 36.73 | $38.59 | 779394 |
| 2021-08-23 | 36.53 | $38.34 | 809172 |
| 2021-08-20 | 36.34 | $38.51 | 604254 |
| 2021-08-19 | 36.11 | $38.04 | 693450 |
| 2021-08-18 | 35.91 | $37.43 | 511088 |
| 2021-08-17 | 35.75 | $37.73 | 1.2M |
| 2021-08-16 | 35.54 | $38.14 | 577258 |
| 2021-08-13 | 35.27 | $38.02 | 430190 |
| 2021-08-12 | 34.98 | $37.95 | 863529 |
| 2021-08-11 | 34.66 | $37.93 | 1.2M |
| 2021-08-10 | 34.32 | $37.30 | 1.1M |
| 2021-08-09 | 34.01 | $36.88 | 519260 |
| 2021-08-06 | 33.70 | $36.11 | 1.2M |
| 2021-08-05 | 33.45 | $36.35 | 631806 |
| 2021-08-04 | 33.15 | $35.62 | 966656 |
| 2021-08-03 | 32.89 | $34.98 | 1.7M |
| 2021-08-02 | 32.66 | $33.14 | 714421 |
| 2021-07-30 | 32.61 | $33.01 | 772785 |
| 2021-07-29 | 32.57 | $33.27 | 667626 |
| 2021-07-28 | 32.50 | $32.87 | 659889 |
| 2021-07-27 | 32.46 | $32.75 | 562887 |
| 2021-07-26 | 32.43 | $33.05 | 833304 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
49.73
2023-05-23
Close Price
$49.88
Vol: 30.8M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
32.29
Average
41.12
Maximum
50.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 49.73 | $49.88 | 30.8M |
| 2023-05-22 | 49.71 | $49.41 | 868972 |
| 2023-05-19 | 49.74 | $49.63 | 1.7M |
| 2023-05-18 | 49.75 | $49.38 | 815575 |
| 2023-05-17 | 49.79 | $49.09 | 2.0M |
| 2023-05-16 | 49.85 | $48.79 | 1.5M |
| 2023-05-15 | 49.95 | $49.49 | 1.8M |
| 2023-05-12 | 49.98 | $49.57 | 2.7M |
| 2023-05-11 | 50.00 | $49.44 | 4.4M |
| 2023-05-10 | 50.04 | $50.62 | 1.1M |
| 2023-05-09 | 49.96 | $50.62 | 1.7M |
| 2023-05-08 | 49.87 | $50.78 | 1.4M |
| 2023-05-05 | 49.76 | $51.52 | 4.5M |
| 2023-05-04 | 49.56 | $50.59 | 2.5M |
| 2023-05-03 | 49.43 | $49.40 | 2.9M |
| 2023-05-02 | 49.41 | $49.70 | 2.8M |
| 2023-05-01 | 49.36 | $49.76 | 1.3M |
| 2023-04-28 | 49.30 | $49.45 | 2.2M |
| 2023-04-27 | 49.27 | $49.58 | 1.2M |
| 2023-04-26 | 49.23 | $48.18 | 1.3M |
| 2023-04-25 | 49.31 | $49.12 | 986843 |
| 2023-04-24 | 49.29 | $49.91 | 1.1M |
| 2023-04-21 | 49.19 | $49.65 | 2.2M |
| 2023-04-20 | 49.09 | $49.59 | 607842 |
| 2023-04-19 | 48.98 | $49.41 | 1.7M |
| 2023-04-18 | 48.88 | $49.64 | 1.4M |
| 2023-04-17 | 48.74 | $49.84 | 1.8M |
| 2023-04-14 | 48.56 | $49.74 | 1.4M |
| 2023-04-13 | 48.37 | $49.82 | 611855 |
| 2023-04-12 | 48.15 | $49.29 | 577889 |
| 2023-04-11 | 47.98 | $48.95 | 1.2M |
| 2023-04-10 | 47.83 | $48.38 | 572758 |
| 2023-04-06 | 47.73 | $47.82 | 1.4M |
| 2023-04-05 | 47.67 | $47.66 | 1.7M |
| 2023-04-04 | 47.64 | $48.18 | 2.6M |
| 2023-04-03 | 47.56 | $49.72 | 1.6M |
| 2023-03-31 | 47.33 | $49.72 | 2.4M |
| 2023-03-30 | 47.10 | $48.73 | 782925 |
| 2023-03-29 | 46.96 | $48.27 | 1.2M |
| 2023-03-28 | 46.86 | $47.48 | 1.4M |
| 2023-03-27 | 46.84 | $47.21 | 1.3M |
| 2023-03-24 | 46.86 | $46.83 | 1.6M |
| 2023-03-23 | 46.92 | $46.20 | 908047 |
| 2023-03-22 | 47.05 | $46.36 | 1.4M |
| 2023-03-21 | 47.18 | $46.80 | 2.3M |
| 2023-03-20 | 47.27 | $46.37 | 1.9M |
| 2023-03-17 | 47.43 | $45.10 | 3.3M |
| 2023-03-16 | 47.73 | $46.23 | 1.5M |
| 2023-03-15 | 47.95 | $45.96 | 873190 |
| 2023-03-14 | 48.21 | $47.56 | 675639 |
| 2023-03-13 | 48.33 | $46.53 | 1.3M |
| 2023-03-10 | 48.57 | $47.12 | 1.0M |
| 2023-03-09 | 48.76 | $47.83 | 1.7M |
| 2023-03-08 | 48.89 | $48.20 | 462020 |
| 2023-03-07 | 49.00 | $48.44 | 506502 |
| 2023-03-06 | 49.09 | $49.10 | 764332 |
| 2023-03-03 | 49.12 | $49.21 | 923602 |
| 2023-03-02 | 49.13 | $48.39 | 1.1M |
| 2023-03-01 | 49.23 | $47.95 | 721833 |
| 2023-02-28 | 49.38 | $48.56 | 1.2M |
| 2023-02-27 | 49.46 | $48.56 | 1.5M |
| 2023-02-24 | 49.53 | $48.49 | 1.3M |
| 2023-02-23 | 49.61 | $48.89 | 1.2M |
| 2023-02-22 | 49.64 | $48.80 | 1.4M |
| 2023-02-21 | 49.68 | $48.90 | 1.1M |
| 2023-02-17 | 49.70 | $50.56 | 1.0M |
| 2023-02-16 | 49.52 | $49.95 | 1.3M |
| 2023-02-15 | 49.35 | $50.72 | 851258 |
| 2023-02-14 | 49.07 | $50.39 | 1.8M |
| 2023-02-13 | 48.77 | $50.22 | 1.7M |
| 2023-02-10 | 48.45 | $49.79 | 1.3M |
| 2023-02-09 | 48.14 | $49.80 | 1.2M |
| 2023-02-08 | 47.79 | $49.89 | 1.1M |
| 2023-02-07 | 47.39 | $50.52 | 3.1M |
| 2023-02-06 | 46.88 | $48.67 | 1.8M |
| 2023-02-03 | 46.50 | $49.26 | 2.5M |
| 2023-02-02 | 46.01 | $49.62 | 1.7M |
| 2023-02-01 | 45.45 | $49.03 | 3.2M |
| 2023-01-31 | 44.89 | $48.51 | 2.4M |
| 2023-01-30 | 44.34 | $47.23 | 2.8M |
| 2023-01-27 | 43.88 | $47.78 | 2.6M |
| 2023-01-26 | 43.32 | $47.32 | 4.4M |
| 2023-01-25 | 42.78 | $47.89 | 4.2M |
| 2023-01-24 | 42.14 | $48.33 | 5.5M |
| 2023-01-23 | 41.42 | $47.28 | 18.5M |
| 2023-01-20 | 40.77 | $41.03 | 773224 |
| 2023-01-19 | 40.70 | $40.21 | 662385 |
| 2023-01-18 | 40.70 | $41.20 | 378405 |
| 2023-01-17 | 40.60 | $41.82 | 430520 |
| 2023-01-13 | 40.44 | $42.73 | 548132 |
| 2023-01-12 | 40.20 | $42.47 | 446245 |
| 2023-01-11 | 39.99 | $42.01 | 526803 |
| 2023-01-10 | 39.83 | $40.33 | 449299 |
| 2023-01-09 | 39.84 | $39.72 | 344145 |
| 2023-01-06 | 39.92 | $40.10 | 446501 |
| 2023-01-05 | 39.98 | $38.94 | 432583 |
| 2023-01-04 | 40.17 | $39.63 | 499120 |
| 2023-01-03 | 40.31 | $38.99 | 525197 |
| 2022-12-30 | 40.54 | $39.60 | 826783 |
| 2022-12-29 | 40.73 | $40.41 | 462119 |
| 2022-12-28 | 40.86 | $39.19 | 390291 |
| 2022-12-27 | 41.12 | $40.00 | 459665 |
| 2022-12-23 | 41.31 | $39.84 | 483688 |
| 2022-12-22 | 41.54 | $39.61 | 614675 |
| 2022-12-21 | 41.81 | $40.45 | 846911 |
| 2022-12-20 | 42.02 | $38.82 | 860186 |
| 2022-12-19 | 42.41 | $38.75 | 727575 |
| 2022-12-16 | 42.82 | $40.21 | 1.4M |
| 2022-12-15 | 43.11 | $41.60 | 494942 |
| 2022-12-14 | 43.29 | $42.99 | 470179 |
| 2022-12-13 | 43.34 | $43.46 | 664021 |
| 2022-12-12 | 43.33 | $43.58 | 863848 |
| 2022-12-09 | 43.28 | $42.42 | 329734 |
| 2022-12-08 | 43.34 | $43.36 | 275476 |
| 2022-12-07 | 43.28 | $43.06 | 376513 |
| 2022-12-06 | 43.23 | $42.90 | 357159 |
| 2022-12-05 | 43.16 | $43.17 | 573734 |
| 2022-12-02 | 43.05 | $44.26 | 437917 |
| 2022-12-01 | 42.80 | $43.64 | 259253 |
| 2022-11-30 | 42.58 | $43.49 | 763538 |
| 2022-11-29 | 42.35 | $42.55 | 391290 |
| 2022-11-28 | 42.20 | $42.71 | 643675 |
| 2022-11-25 | 42.02 | $43.87 | 378841 |
| 2022-11-23 | 41.69 | $44.14 | 411264 |
| 2022-11-22 | 41.31 | $43.93 | 579757 |
| 2022-11-21 | 40.91 | $43.05 | 557488 |
| 2022-11-18 | 40.56 | $43.53 | 860770 |
| 2022-11-17 | 40.12 | $43.91 | 838546 |
| 2022-11-16 | 39.60 | $44.88 | 1.2M |
| 2022-11-15 | 38.94 | $44.79 | 1.7M |
| 2022-11-14 | 38.25 | $38.99 | 804655 |
| 2022-11-11 | 38.09 | $40.43 | 688669 |
| 2022-11-10 | 37.76 | $39.89 | 910969 |
| 2022-11-09 | 37.45 | $36.99 | 747805 |
| 2022-11-08 | 37.39 | $38.70 | 570666 |
| 2022-11-07 | 37.15 | $38.17 | 472641 |
| 2022-11-04 | 36.93 | $37.88 | 438896 |
| 2022-11-03 | 36.73 | $37.08 | 358463 |
| 2022-11-02 | 36.59 | $37.38 | 740124 |
| 2022-11-01 | 36.41 | $39.30 | 395350 |
| 2022-10-31 | 36.03 | $39.18 | 534416 |
| 2022-10-28 | 35.64 | $39.20 | 522288 |
| 2022-10-27 | 35.21 | $37.74 | 479250 |
| 2022-10-26 | 34.91 | $37.21 | 448624 |
| 2022-10-25 | 34.65 | $36.95 | 782458 |
| 2022-10-24 | 34.40 | $35.20 | 684166 |
| 2022-10-21 | 34.31 | $34.90 | 1.7M |
| 2022-10-20 | 34.25 | $33.87 | 461944 |
| 2022-10-19 | 34.29 | $35.66 | 504684 |
| 2022-10-18 | 34.16 | $35.73 | 538271 |
| 2022-10-17 | 34.03 | $35.18 | 1.1M |
| 2022-10-14 | 33.95 | $32.76 | 415038 |
| 2022-10-13 | 34.13 | $33.10 | 571172 |
| 2022-10-12 | 34.28 | $32.69 | 414639 |
| 2022-10-11 | 34.51 | $33.72 | 473018 |
| 2022-10-10 | 34.65 | $33.55 | 331204 |
| 2022-10-07 | 34.83 | $33.69 | 410089 |
| 2022-10-06 | 35.01 | $34.79 | 426457 |
| 2022-10-05 | 35.09 | $35.40 | 467625 |
| 2022-10-04 | 35.12 | $35.85 | 713893 |
| 2022-10-03 | 35.10 | $34.28 | 731426 |
| 2022-09-30 | 35.23 | $33.07 | 542149 |
| 2022-09-29 | 35.49 | $33.95 | 556762 |
| 2022-09-28 | 35.66 | $35.20 | 654883 |
| 2022-09-27 | 35.72 | $34.24 | 604182 |
| 2022-09-26 | 35.87 | $33.87 | 534037 |
| 2022-09-23 | 36.08 | $34.16 | 550986 |
| 2022-09-22 | 36.27 | $34.84 | 408697 |
| 2022-09-21 | 36.42 | $35.68 | 514496 |
| 2022-09-20 | 36.51 | $36.26 | 431681 |
| 2022-09-19 | 36.55 | $37.10 | 554142 |
| 2022-09-16 | 36.52 | $36.15 | 1.6M |
| 2022-09-15 | 36.59 | $36.50 | 1.5M |
| 2022-09-14 | 36.65 | $38.28 | 1.3M |
| 2022-09-13 | 36.55 | $37.48 | 1.1M |
| 2022-09-12 | 36.54 | $38.01 | 738773 |
| 2022-09-09 | 36.49 | $36.81 | 588185 |
| 2022-09-08 | 36.57 | $36.13 | 335137 |
| 2022-09-07 | 36.73 | $35.98 | 338633 |
| 2022-09-06 | 36.91 | $34.90 | 345827 |
| 2022-09-02 | 37.21 | $34.40 | 515106 |
| 2022-09-01 | 37.58 | $34.70 | 746162 |
| 2022-08-31 | 37.94 | $35.08 | 352152 |
| 2022-08-30 | 38.28 | $35.46 | 407891 |
| 2022-08-29 | 38.59 | $35.75 | 518101 |
| 2022-08-26 | 38.89 | $36.40 | 590379 |
| 2022-08-25 | 39.13 | $38.58 | 1.3M |
| 2022-08-24 | 39.16 | $38.87 | 302426 |
| 2022-08-23 | 39.16 | $38.20 | 311694 |
| 2022-08-22 | 39.20 | $38.58 | 620080 |
| 2022-08-19 | 39.20 | $39.27 | 307306 |
| 2022-08-18 | 39.12 | $40.06 | 301468 |
| 2022-08-17 | 38.94 | $39.59 | 415839 |
| 2022-08-16 | 38.78 | $40.12 | 422396 |
| 2022-08-15 | 38.55 | $40.71 | 331643 |
| 2022-08-12 | 38.22 | $40.35 | 343660 |
| 2022-08-11 | 37.89 | $39.32 | 262484 |
| 2022-08-10 | 37.64 | $39.33 | 271887 |
| 2022-08-09 | 37.34 | $38.03 | 318091 |
| 2022-08-08 | 37.15 | $38.72 | 522254 |
| 2022-08-05 | 36.87 | $38.61 | 548147 |
| 2022-08-04 | 36.58 | $38.89 | 430649 |
| 2022-08-03 | 36.24 | $38.15 | 596977 |
| 2022-08-02 | 35.95 | $36.80 | 720393 |
| 2022-08-01 | 35.77 | $38.29 | 1.0M |
| 2022-07-29 | 35.42 | $38.11 | 565416 |
| 2022-07-28 | 35.06 | $38.17 | 350073 |
| 2022-07-27 | 34.67 | $36.96 | 449478 |
| 2022-07-26 | 34.37 | $36.01 | 341571 |
| 2022-07-25 | 34.14 | $35.72 | 214526 |
| 2022-07-22 | 33.93 | $35.68 | 399866 |
| 2022-07-21 | 33.71 | $36.10 | 692490 |
| 2022-07-20 | 33.42 | $35.09 | 491480 |
| 2022-07-19 | 33.21 | $34.25 | 462605 |
| 2022-07-18 | 33.06 | $32.84 | 344416 |
| 2022-07-15 | 33.04 | $33.26 | 451797 |
| 2022-07-14 | 32.97 | $32.94 | 432436 |
| 2022-07-13 | 32.93 | $32.79 | 686704 |
| 2022-07-12 | 32.90 | $32.91 | 538931 |
| 2022-07-11 | 32.87 | $33.81 | 601230 |
| 2022-07-08 | 32.76 | $34.34 | 669480 |
| 2022-07-07 | 32.62 | $34.74 | 692313 |
| 2022-07-06 | 32.45 | $33.20 | 865371 |
| 2022-07-05 | 32.44 | $32.53 | 796968 |
| 2022-07-01 | 32.52 | $32.83 | 382941 |
| 2022-06-30 | 32.59 | $32.51 | 942098 |
| 2022-06-29 | 32.70 | $32.24 | 473483 |
| 2022-06-28 | 32.86 | $32.31 | 549231 |
| 2022-06-27 | 33.02 | $33.11 | 627025 |
| 2022-06-24 | 33.13 | $32.98 | 1.4M |
| 2022-06-23 | 33.25 | $31.55 | 519609 |
| 2022-06-22 | 33.53 | $31.12 | 659731 |
| 2022-06-21 | 33.88 | $31.16 | 611241 |
| 2022-06-17 | 34.25 | $30.98 | 1.7M |
| 2022-06-16 | 34.66 | $30.73 | 596987 |
| 2022-06-15 | 35.11 | $32.49 | 814954 |
| 2022-06-14 | 35.42 | $31.78 | 773583 |
| 2022-06-13 | 35.81 | $32.45 | 835654 |
| 2022-06-10 | 36.15 | $34.50 | 597174 |
| 2022-06-09 | 36.30 | $36.62 | 516981 |
| 2022-06-08 | 36.24 | $36.43 | 739509 |
| 2022-06-07 | 36.18 | $37.51 | 636839 |
| 2022-06-06 | 36.02 | $36.79 | 445509 |
| 2022-06-03 | 35.93 | $36.76 | 620018 |
| 2022-06-02 | 35.86 | $36.97 | 781081 |
| 2022-06-01 | 35.79 | $35.45 | 920190 |
| 2022-05-31 | 35.90 | $35.59 | 1.4M |
| 2022-05-27 | 36.02 | $36.37 | 937693 |
| 2022-05-26 | 36.09 | $35.72 | 715844 |
| 2022-05-25 | 36.26 | $35.18 | 1.2M |
| 2022-05-24 | 36.51 | $35.22 | 858337 |
| 2022-05-23 | 36.79 | $36.53 | 559616 |
| 2022-05-20 | 36.97 | $36.21 | 761543 |
| 2022-05-19 | 37.22 | $36.26 | 870796 |
| 2022-05-18 | 37.50 | $35.36 | 788402 |
| 2022-05-17 | 37.91 | $36.35 | 1.1M |
| 2022-05-16 | 38.27 | $35.27 | 697090 |
| 2022-05-13 | 38.77 | $35.58 | 937349 |
| 2022-05-12 | 39.28 | $34.94 | 973242 |
| 2022-05-11 | 39.89 | $34.87 | 1.1M |
| 2022-05-10 | 40.56 | $34.91 | 1.6M |
| 2022-05-09 | 41.28 | $34.77 | 2.2M |
| 2022-05-06 | 42.06 | $38.67 | 1.2M |
| 2022-05-05 | 42.49 | $40.27 | 1.8M |
| 2022-05-04 | 42.78 | $42.30 | 1.5M |
| 2022-05-03 | 42.89 | $40.31 | 1.9M |
| 2022-05-02 | 43.22 | $42.29 | 1.1M |
| 2022-04-29 | 43.39 | $41.69 | 693232 |
| 2022-04-28 | 43.64 | $42.60 | 603610 |
| 2022-04-27 | 43.83 | $42.00 | 986376 |
| 2022-04-26 | 44.09 | $41.83 | 799896 |
| 2022-04-25 | 44.39 | $43.27 | 568645 |
| 2022-04-22 | 44.56 | $42.83 | 652152 |
| 2022-04-21 | 44.78 | $44.01 | 577400 |
| 2022-04-20 | 44.90 | $44.72 | 615624 |
| 2022-04-19 | 44.95 | $44.65 | 467352 |
| 2022-04-18 | 45.01 | $43.68 | 474285 |
| 2022-04-14 | 45.17 | $43.78 | 643166 |
| 2022-04-13 | 45.32 | $44.55 | 681342 |
| 2022-04-12 | 45.41 | $45.17 | 741298 |
| 2022-04-11 | 45.43 | $44.98 | 915420 |
| 2022-04-08 | 45.45 | $44.99 | 827052 |
| 2022-04-07 | 45.46 | $43.97 | 783177 |
| 2022-04-06 | 45.56 | $43.23 | 1.5M |
| 2022-04-05 | 45.72 | $44.60 | 1.6M |
| 2022-04-04 | 45.75 | $47.36 | 633536 |
| 2022-04-01 | 45.48 | $47.02 | 951218 |
| 2022-03-31 | 45.23 | $46.98 | 1.6M |
| 2022-03-30 | 44.97 | $47.61 | 1.5M |
| 2022-03-29 | 44.62 | $46.14 | 685161 |
| 2022-03-28 | 44.40 | $45.24 | 744999 |
| 2022-03-25 | 44.25 | $45.73 | 739376 |
| 2022-03-24 | 44.05 | $45.40 | 468330 |
| 2022-03-23 | 43.86 | $44.55 | 634392 |
| 2022-03-22 | 43.73 | $45.54 | 972068 |
| 2022-03-21 | 43.49 | $44.57 | 577858 |
| 2022-03-18 | 43.34 | $45.59 | 1.2M |
| 2022-03-17 | 43.07 | $45.87 | 593976 |
| 2022-03-16 | 42.77 | $44.91 | 902967 |
| 2022-03-15 | 42.56 | $43.34 | 592305 |
| 2022-03-14 | 42.50 | $41.44 | 460973 |
| 2022-03-11 | 42.63 | $42.01 | 575639 |
| 2022-03-10 | 42.72 | $42.23 | 552134 |
| 2022-03-09 | 42.79 | $43.69 | 757603 |
| 2022-03-08 | 42.72 | $42.00 | 694966 |
| 2022-03-07 | 42.82 | $41.95 | 892905 |
| 2022-03-04 | 42.92 | $42.67 | 516788 |
| 2022-03-03 | 42.95 | $43.52 | 615425 |
| 2022-03-02 | 42.89 | $43.62 | 485047 |
| 2022-03-01 | 42.81 | $42.29 | 1.4M |
| 2022-02-28 | 42.84 | $42.66 | 870616 |
| 2022-02-25 | 42.83 | $43.39 | 819764 |
| 2022-02-24 | 42.71 | $42.58 | 1.1M |
| 2022-02-23 | 42.65 | $41.28 | 1.4M |
| 2022-02-22 | 42.70 | $40.44 | 1.3M |
| 2022-02-18 | 42.82 | $43.06 | 492070 |
| 2022-02-17 | 42.68 | $43.29 | 513408 |
| 2022-02-16 | 42.49 | $44.37 | 583439 |
| 2022-02-15 | 42.17 | $43.98 | 968342 |
| 2022-02-14 | 41.86 | $43.47 | 1.0M |
| 2022-02-11 | 41.57 | $43.49 | 927907 |
| 2022-02-10 | 41.27 | $44.03 | 1.4M |
| 2022-02-09 | 40.90 | $44.52 | 732968 |
| 2022-02-08 | 40.48 | $43.23 | 785407 |
| 2022-02-07 | 40.17 | $42.55 | 678381 |
| 2022-02-04 | 39.92 | $41.81 | 908854 |
| 2022-02-03 | 39.75 | $41.45 | 990141 |
| 2022-02-02 | 39.64 | $42.07 | 1.8M |
| 2022-02-01 | 39.49 | $41.34 | 1.4M |
| 2022-01-31 | 39.45 | $40.50 | 1.2M |
| 2022-01-28 | 39.51 | $38.96 | 887368 |
| 2022-01-27 | 39.75 | $37.26 | 1.2M |
| 2022-01-26 | 40.20 | $37.90 | 1.2M |
| 2022-01-25 | 40.64 | $37.68 | 1.1M |
| 2022-01-24 | 41.14 | $39.65 | 1.2M |
| 2022-01-21 | 41.48 | $39.12 | 1.4M |
| 2022-01-20 | 41.91 | $39.18 | 1.5M |
| 2022-01-19 | 42.35 | $37.65 | 1.4M |
| 2022-01-18 | 42.97 | $38.31 | 1.2M |
| 2022-01-14 | 43.56 | $38.62 | 1.3M |
| 2022-01-13 | 44.14 | $40.56 | 468505 |
| 2022-01-12 | 44.57 | $41.54 | 697537 |
| 2022-01-11 | 44.92 | $41.67 | 949216 |
| 2022-01-10 | 45.28 | $41.39 | 1.1M |
| 2022-01-07 | 45.69 | $42.35 | 1.2M |
| 2022-01-06 | 46.03 | $44.47 | 744764 |
| 2022-01-05 | 46.18 | $45.58 | 760094 |
| 2022-01-04 | 46.23 | $46.45 | 869650 |
| 2022-01-03 | 46.20 | $47.86 | 1.4M |
| 2021-12-31 | 46.02 | $46.75 | 205134 |
| 2021-12-30 | 45.95 | $46.43 | 294995 |
| 2021-12-29 | 45.89 | $47.08 | 314277 |
| 2021-12-28 | 45.77 | $46.81 | 330031 |
| 2021-12-27 | 45.67 | $47.24 | 515631 |
| 2021-12-23 | 45.52 | $45.83 | 331894 |
| 2021-12-22 | 45.51 | $45.78 | 511261 |
| 2021-12-21 | 45.50 | $45.03 | 765920 |
| 2021-12-20 | 45.58 | $43.20 | 798597 |
| 2021-12-17 | 45.86 | $44.35 | 1.3M |
| 2021-12-16 | 46.05 | $44.86 | 738334 |
| 2021-12-15 | 46.21 | $46.25 | 613540 |
| 2021-12-14 | 46.24 | $45.42 | 736411 |
| 2021-12-13 | 46.33 | $45.62 | 510671 |
| 2021-12-10 | 46.40 | $46.26 | 534248 |
| 2021-12-09 | 46.41 | $46.52 | 502111 |
| 2021-12-08 | 46.38 | $47.58 | 563955 |
| 2021-12-07 | 46.24 | $47.60 | 593309 |
| 2021-12-06 | 46.08 | $45.87 | 540951 |
| 2021-12-03 | 46.08 | $45.77 | 715705 |
| 2021-12-02 | 46.06 | $46.17 | 991540 |
| 2021-12-01 | 45.99 | $43.73 | 952761 |
| 2021-11-30 | 46.15 | $44.98 | 1.0M |
| 2021-11-29 | 46.18 | $47.03 | 936439 |
| 2021-11-26 | 45.99 | $45.81 | 608688 |
| 2021-11-24 | 45.89 | $46.50 | 676880 |
| 2021-11-23 | 45.69 | $46.71 | 794340 |
| 2021-11-22 | 45.45 | $47.03 | 887798 |
| 2021-11-19 | 45.15 | $48.71 | 1.1M |
| 2021-11-18 | 44.66 | $48.64 | 1.1M |
| 2021-11-17 | 44.13 | $47.83 | 1.1M |
| 2021-11-16 | 43.65 | $46.64 | 1.8M |
| 2021-11-15 | 43.24 | $42.81 | 2.2M |
| 2021-11-12 | 43.17 | $45.37 | 827177 |
| 2021-11-11 | 42.84 | $44.82 | 627082 |
| 2021-11-10 | 42.53 | $45.15 | 963352 |
| 2021-11-09 | 42.15 | $45.15 | 1.2M |
| 2021-11-08 | 41.74 | $44.13 | 735481 |
| 2021-11-05 | 41.39 | $43.07 | 605739 |
| 2021-11-04 | 41.12 | $42.66 | 696988 |
| 2021-11-03 | 40.86 | $42.00 | 1.2M |
| 2021-11-02 | 40.65 | $42.78 | 718830 |
| 2021-11-01 | 40.34 | $42.48 | 730219 |
| 2021-10-29 | 40.04 | $41.83 | 863785 |
| 2021-10-28 | 39.78 | $40.85 | 656325 |
| 2021-10-27 | 39.60 | $40.07 | 775557 |
| 2021-10-26 | 39.49 | $41.36 | 715800 |
| 2021-10-25 | 39.24 | $41.94 | 1.1M |
| 2021-10-22 | 38.93 | $40.94 | 804101 |
| 2021-10-21 | 38.70 | $40.71 | 902107 |
| 2021-10-20 | 38.49 | $39.64 | 677799 |
| 2021-10-19 | 38.38 | $39.28 | 443685 |
| 2021-10-18 | 38.30 | $38.80 | 717637 |
| 2021-10-15 | 38.26 | $39.25 | 765237 |
| 2021-10-14 | 38.17 | $39.17 | 595220 |
| 2021-10-13 | 38.08 | $37.70 | 563096 |
| 2021-10-12 | 38.14 | $37.51 | 538927 |
| 2021-10-11 | 38.20 | $37.32 | 521247 |
| 2021-10-08 | 38.29 | $37.51 | 470613 |
| 2021-10-07 | 38.37 | $38.42 | 634974 |
| 2021-10-06 | 38.35 | $37.78 | 533944 |
| 2021-10-05 | 38.40 | $38.51 | 758682 |
| 2021-10-04 | 38.37 | $37.80 | 687192 |
| 2021-10-01 | 38.42 | $38.09 | 828738 |
| 2021-09-30 | 38.44 | $37.56 | 760533 |
| 2021-09-29 | 38.52 | $38.82 | 545414 |
| 2021-09-28 | 38.48 | $37.84 | 1.4M |
| 2021-09-27 | 38.54 | $40.04 | 691034 |
| 2021-09-24 | 38.39 | $39.41 | 579626 |
| 2021-09-23 | 38.29 | $39.70 | 891413 |
| 2021-09-22 | 38.15 | $39.05 | 930924 |
| 2021-09-21 | 38.08 | $38.47 | 669741 |
| 2021-09-20 | 38.06 | $38.02 | 920170 |
| 2021-09-17 | 38.09 | $37.98 | 2.5M |
| 2021-09-16 | 38.12 | $37.14 | 1.2M |
| 2021-09-15 | 38.23 | $37.66 | 593181 |
| 2021-09-14 | 38.30 | $37.50 | 592752 |
| 2021-09-13 | 38.38 | $37.90 | 614105 |
| 2021-09-10 | 38.42 | $37.91 | 567281 |
| 2021-09-09 | 38.47 | $38.08 | 1.0M |
| 2021-09-08 | 38.49 | $37.85 | 707191 |
| 2021-09-07 | 38.54 | $37.82 | 1.1M |
| 2021-09-03 | 38.58 | $38.62 | 468757 |
| 2021-09-02 | 38.54 | $39.19 | 646723 |
| 2021-09-01 | 38.43 | $38.76 | 604149 |
| 2021-08-31 | 38.34 | $38.92 | 720436 |
| 2021-08-30 | 38.22 | $39.39 | 503673 |
| 2021-08-27 | 38.02 | $39.44 | 1.1M |
| 2021-08-26 | 37.80 | $37.92 | 686137 |
| 2021-08-25 | 37.69 | $38.55 | 579746 |
| 2021-08-24 | 37.49 | $38.59 | 779394 |
| 2021-08-23 | 37.27 | $38.34 | 809172 |
| 2021-08-20 | 37.04 | $38.51 | 604254 |
| 2021-08-19 | 36.77 | $38.04 | 693450 |
| 2021-08-18 | 36.52 | $37.43 | 511088 |
| 2021-08-17 | 36.30 | $37.73 | 1.2M |
| 2021-08-16 | 36.03 | $38.14 | 577258 |
| 2021-08-13 | 35.68 | $38.02 | 430190 |
| 2021-08-12 | 35.32 | $37.95 | 863529 |
| 2021-08-11 | 34.92 | $37.93 | 1.2M |
| 2021-08-10 | 34.50 | $37.30 | 1.1M |
| 2021-08-09 | 34.11 | $36.88 | 519260 |
| 2021-08-06 | 33.74 | $36.11 | 1.2M |
| 2021-08-05 | 33.43 | $36.35 | 631806 |
| 2021-08-04 | 33.08 | $35.62 | 966656 |
| 2021-08-03 | 32.78 | $34.98 | 1.7M |
| 2021-08-02 | 32.54 | $33.14 | 714421 |
| 2021-07-30 | 32.47 | $33.01 | 772785 |
| 2021-07-29 | 32.42 | $33.27 | 667626 |
| 2021-07-28 | 32.34 | $32.87 | 659889 |
| 2021-07-27 | 32.31 | $32.75 | 562887 |
| 2021-07-26 | 32.29 | $33.05 | 833304 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.79
2023-05-23
Close Price
$49.88
Vol: 30.8M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
31.39
Average
41.35
Maximum
51.13
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 49.79 | $49.88 | 30.8M |
| 2023-05-22 | 49.75 | $49.41 | 868972 |
| 2023-05-19 | 49.81 | $49.63 | 1.7M |
| 2023-05-18 | 49.82 | $49.38 | 815575 |
| 2023-05-17 | 49.88 | $49.09 | 2.0M |
| 2023-05-16 | 50.02 | $48.79 | 1.5M |
| 2023-05-15 | 50.24 | $49.49 | 1.8M |
| 2023-05-12 | 50.35 | $49.57 | 2.7M |
| 2023-05-11 | 50.45 | $49.44 | 4.4M |
| 2023-05-10 | 50.59 | $50.62 | 1.1M |
| 2023-05-09 | 50.50 | $50.62 | 1.7M |
| 2023-05-08 | 50.40 | $50.78 | 1.4M |
| 2023-05-05 | 50.24 | $51.52 | 4.5M |
| 2023-05-04 | 49.89 | $50.59 | 2.5M |
| 2023-05-03 | 49.69 | $49.40 | 2.9M |
| 2023-05-02 | 49.69 | $49.70 | 2.8M |
| 2023-05-01 | 49.64 | $49.76 | 1.3M |
| 2023-04-28 | 49.55 | $49.45 | 2.2M |
| 2023-04-27 | 49.52 | $49.58 | 1.2M |
| 2023-04-26 | 49.45 | $48.18 | 1.3M |
| 2023-04-25 | 49.66 | $49.12 | 986843 |
| 2023-04-24 | 49.71 | $49.91 | 1.1M |
| 2023-04-21 | 49.59 | $49.65 | 2.2M |
| 2023-04-20 | 49.50 | $49.59 | 607842 |
| 2023-04-19 | 49.41 | $49.41 | 1.7M |
| 2023-04-18 | 49.34 | $49.64 | 1.4M |
| 2023-04-17 | 49.20 | $49.84 | 1.8M |
| 2023-04-14 | 49.00 | $49.74 | 1.4M |
| 2023-04-13 | 48.78 | $49.82 | 611855 |
| 2023-04-12 | 48.51 | $49.29 | 577889 |
| 2023-04-11 | 48.30 | $48.95 | 1.2M |
| 2023-04-10 | 48.13 | $48.38 | 572758 |
| 2023-04-06 | 48.06 | $47.82 | 1.4M |
| 2023-04-05 | 48.08 | $47.66 | 1.7M |
| 2023-04-04 | 48.15 | $48.18 | 2.6M |
| 2023-04-03 | 48.11 | $49.72 | 1.6M |
| 2023-03-31 | 47.74 | $49.72 | 2.4M |
| 2023-03-30 | 47.31 | $48.73 | 782925 |
| 2023-03-29 | 47.02 | $48.27 | 1.2M |
| 2023-03-28 | 46.79 | $47.48 | 1.4M |
| 2023-03-27 | 46.68 | $47.21 | 1.3M |
| 2023-03-24 | 46.62 | $46.83 | 1.6M |
| 2023-03-23 | 46.62 | $46.20 | 908047 |
| 2023-03-22 | 46.77 | $46.36 | 1.4M |
| 2023-03-21 | 46.91 | $46.80 | 2.3M |
| 2023-03-20 | 46.97 | $46.37 | 1.9M |
| 2023-03-17 | 47.15 | $45.10 | 3.3M |
| 2023-03-16 | 47.61 | $46.23 | 1.5M |
| 2023-03-15 | 47.92 | $45.96 | 873190 |
| 2023-03-14 | 48.33 | $47.56 | 675639 |
| 2023-03-13 | 48.48 | $46.53 | 1.3M |
| 2023-03-10 | 48.86 | $47.12 | 1.0M |
| 2023-03-09 | 49.17 | $47.83 | 1.7M |
| 2023-03-08 | 49.38 | $48.20 | 462020 |
| 2023-03-07 | 49.54 | $48.44 | 506502 |
| 2023-03-06 | 49.68 | $49.10 | 764332 |
| 2023-03-03 | 49.69 | $49.21 | 923602 |
| 2023-03-02 | 49.67 | $48.39 | 1.1M |
| 2023-03-01 | 49.82 | $47.95 | 721833 |
| 2023-02-28 | 50.07 | $48.56 | 1.2M |
| 2023-02-27 | 50.23 | $48.56 | 1.5M |
| 2023-02-24 | 50.41 | $48.49 | 1.3M |
| 2023-02-23 | 50.62 | $48.89 | 1.2M |
| 2023-02-22 | 50.77 | $48.80 | 1.4M |
| 2023-02-21 | 50.95 | $48.90 | 1.1M |
| 2023-02-17 | 51.13 | $50.56 | 1.0M |
| 2023-02-16 | 50.97 | $49.95 | 1.3M |
| 2023-02-15 | 50.90 | $50.72 | 851258 |
| 2023-02-14 | 50.65 | $50.39 | 1.8M |
| 2023-02-13 | 50.40 | $50.22 | 1.7M |
| 2023-02-10 | 50.14 | $49.79 | 1.3M |
| 2023-02-09 | 49.91 | $49.80 | 1.2M |
| 2023-02-08 | 49.63 | $49.89 | 1.1M |
| 2023-02-07 | 49.27 | $50.52 | 3.1M |
| 2023-02-06 | 48.70 | $48.67 | 1.8M |
| 2023-02-03 | 48.41 | $49.26 | 2.5M |
| 2023-02-02 | 47.94 | $49.62 | 1.7M |
| 2023-02-01 | 47.31 | $49.03 | 3.2M |
| 2023-01-31 | 46.68 | $48.51 | 2.4M |
| 2023-01-30 | 46.05 | $47.23 | 2.8M |
| 2023-01-27 | 45.58 | $47.78 | 2.6M |
| 2023-01-26 | 44.91 | $47.32 | 4.4M |
| 2023-01-25 | 44.21 | $47.89 | 4.2M |
| 2023-01-24 | 43.28 | $48.33 | 5.5M |
| 2023-01-23 | 42.10 | $47.28 | 18.5M |
| 2023-01-20 | 40.95 | $41.03 | 773224 |
| 2023-01-19 | 40.92 | $40.21 | 662385 |
| 2023-01-18 | 41.07 | $41.20 | 378405 |
| 2023-01-17 | 41.03 | $41.82 | 430520 |
| 2023-01-13 | 40.85 | $42.73 | 548132 |
| 2023-01-12 | 40.46 | $42.47 | 446245 |
| 2023-01-11 | 40.05 | $42.01 | 526803 |
| 2023-01-10 | 39.68 | $40.33 | 449299 |
| 2023-01-09 | 39.60 | $39.72 | 344145 |
| 2023-01-06 | 39.65 | $40.10 | 446501 |
| 2023-01-05 | 39.63 | $38.94 | 432583 |
| 2023-01-04 | 39.85 | $39.63 | 499120 |
| 2023-01-03 | 39.96 | $38.99 | 525197 |
| 2022-12-30 | 40.23 | $39.60 | 826783 |
| 2022-12-29 | 40.42 | $40.41 | 462119 |
| 2022-12-28 | 40.47 | $39.19 | 390291 |
| 2022-12-27 | 40.79 | $40.00 | 459665 |
| 2022-12-23 | 40.99 | $39.84 | 483688 |
| 2022-12-22 | 41.25 | $39.61 | 614675 |
| 2022-12-21 | 41.61 | $40.45 | 846911 |
| 2022-12-20 | 41.85 | $38.82 | 860186 |
| 2022-12-19 | 42.47 | $38.75 | 727575 |
| 2022-12-16 | 43.20 | $40.21 | 1.4M |
| 2022-12-15 | 43.74 | $41.60 | 494942 |
| 2022-12-14 | 44.07 | $42.99 | 470179 |
| 2022-12-13 | 44.14 | $43.46 | 664021 |
| 2022-12-12 | 44.12 | $43.58 | 863848 |
| 2022-12-09 | 44.07 | $42.42 | 329734 |
| 2022-12-08 | 44.24 | $43.36 | 275476 |
| 2022-12-07 | 44.23 | $43.06 | 376513 |
| 2022-12-06 | 44.28 | $42.90 | 357159 |
| 2022-12-05 | 44.35 | $43.17 | 573734 |
| 2022-12-02 | 44.37 | $44.26 | 437917 |
| 2022-12-01 | 44.14 | $43.64 | 259253 |
| 2022-11-30 | 44.00 | $43.49 | 763538 |
| 2022-11-29 | 43.86 | $42.55 | 391290 |
| 2022-11-28 | 43.88 | $42.71 | 643675 |
| 2022-11-25 | 43.85 | $43.87 | 378841 |
| 2022-11-23 | 43.56 | $44.14 | 411264 |
| 2022-11-22 | 43.15 | $43.93 | 579757 |
| 2022-11-21 | 42.71 | $43.05 | 557488 |
| 2022-11-18 | 42.37 | $43.53 | 860770 |
| 2022-11-17 | 41.86 | $43.91 | 838546 |
| 2022-11-16 | 41.18 | $44.88 | 1.2M |
| 2022-11-15 | 40.17 | $44.79 | 1.7M |
| 2022-11-14 | 39.00 | $38.99 | 804655 |
| 2022-11-11 | 38.87 | $40.43 | 688669 |
| 2022-11-10 | 38.40 | $39.89 | 910969 |
| 2022-11-09 | 37.97 | $36.99 | 747805 |
| 2022-11-08 | 38.07 | $38.70 | 570666 |
| 2022-11-07 | 37.82 | $38.17 | 472641 |
| 2022-11-04 | 37.64 | $37.88 | 438896 |
| 2022-11-03 | 37.49 | $37.08 | 358463 |
| 2022-11-02 | 37.47 | $37.38 | 740124 |
| 2022-11-01 | 37.38 | $39.30 | 395350 |
| 2022-10-31 | 36.87 | $39.18 | 534416 |
| 2022-10-28 | 36.30 | $39.20 | 522288 |
| 2022-10-27 | 35.63 | $37.74 | 479250 |
| 2022-10-26 | 35.16 | $37.21 | 448624 |
| 2022-10-25 | 34.72 | $36.95 | 782458 |
| 2022-10-24 | 34.27 | $35.20 | 684166 |
| 2022-10-21 | 34.12 | $34.90 | 1.7M |
| 2022-10-20 | 34.00 | $33.87 | 461944 |
| 2022-10-19 | 34.09 | $35.66 | 504684 |
| 2022-10-18 | 33.82 | $35.73 | 538271 |
| 2022-10-17 | 33.50 | $35.18 | 1.1M |
| 2022-10-14 | 33.24 | $32.76 | 415038 |
| 2022-10-13 | 33.46 | $33.10 | 571172 |
| 2022-10-12 | 33.65 | $32.69 | 414639 |
| 2022-10-11 | 33.96 | $33.72 | 473018 |
| 2022-10-10 | 34.10 | $33.55 | 331204 |
| 2022-10-07 | 34.32 | $33.69 | 410089 |
| 2022-10-06 | 34.54 | $34.79 | 426457 |
| 2022-10-05 | 34.56 | $35.40 | 467625 |
| 2022-10-04 | 34.47 | $35.85 | 713893 |
| 2022-10-03 | 34.28 | $34.28 | 731426 |
| 2022-09-30 | 34.38 | $33.07 | 542149 |
| 2022-09-29 | 34.77 | $33.95 | 556762 |
| 2022-09-28 | 35.03 | $35.20 | 654883 |
| 2022-09-27 | 35.08 | $34.24 | 604182 |
| 2022-09-26 | 35.35 | $33.87 | 534037 |
| 2022-09-23 | 35.74 | $34.16 | 550986 |
| 2022-09-22 | 36.13 | $34.84 | 408697 |
| 2022-09-21 | 36.45 | $35.68 | 514496 |
| 2022-09-20 | 36.64 | $36.26 | 431681 |
| 2022-09-19 | 36.74 | $37.10 | 554142 |
| 2022-09-16 | 36.68 | $36.15 | 1.6M |
| 2022-09-15 | 36.81 | $36.50 | 1.5M |
| 2022-09-14 | 36.90 | $38.28 | 1.3M |
| 2022-09-13 | 36.61 | $37.48 | 1.1M |
| 2022-09-12 | 36.46 | $38.01 | 738773 |
| 2022-09-09 | 36.17 | $36.81 | 588185 |
| 2022-09-08 | 36.09 | $36.13 | 335137 |
| 2022-09-07 | 36.14 | $35.98 | 338633 |
| 2022-09-06 | 36.23 | $34.90 | 345827 |
| 2022-09-02 | 36.57 | $34.40 | 515106 |
| 2022-09-01 | 37.08 | $34.70 | 746162 |
| 2022-08-31 | 37.60 | $35.08 | 352152 |
| 2022-08-30 | 38.12 | $35.46 | 407891 |
| 2022-08-29 | 38.65 | $35.75 | 518101 |
| 2022-08-26 | 39.20 | $36.40 | 590379 |
| 2022-08-25 | 39.69 | $38.58 | 1.3M |
| 2022-08-24 | 39.80 | $38.87 | 302426 |
| 2022-08-23 | 39.85 | $38.20 | 311694 |
| 2022-08-22 | 40.05 | $38.58 | 620080 |
| 2022-08-19 | 40.19 | $39.27 | 307306 |
| 2022-08-18 | 40.20 | $40.06 | 301468 |
| 2022-08-17 | 40.04 | $39.59 | 415839 |
| 2022-08-16 | 39.94 | $40.12 | 422396 |
| 2022-08-15 | 39.70 | $40.71 | 331643 |
| 2022-08-12 | 39.29 | $40.35 | 343660 |
| 2022-08-11 | 38.88 | $39.32 | 262484 |
| 2022-08-10 | 38.61 | $39.33 | 271887 |
| 2022-08-09 | 38.29 | $38.03 | 318091 |
| 2022-08-08 | 38.18 | $38.72 | 522254 |
| 2022-08-05 | 37.90 | $38.61 | 548147 |
| 2022-08-04 | 37.59 | $38.89 | 430649 |
| 2022-08-03 | 37.17 | $38.15 | 596977 |
| 2022-08-02 | 36.82 | $36.80 | 720393 |
| 2022-08-01 | 36.70 | $38.29 | 1.0M |
| 2022-07-29 | 36.24 | $38.11 | 565416 |
| 2022-07-28 | 35.74 | $38.17 | 350073 |
| 2022-07-27 | 35.14 | $36.96 | 449478 |
| 2022-07-26 | 34.69 | $36.01 | 341571 |
| 2022-07-25 | 34.37 | $35.72 | 214526 |
| 2022-07-22 | 34.06 | $35.68 | 399866 |
| 2022-07-21 | 33.71 | $36.10 | 692490 |
| 2022-07-20 | 33.21 | $35.09 | 491480 |
| 2022-07-19 | 32.85 | $34.25 | 462605 |
| 2022-07-18 | 32.61 | $32.84 | 344416 |
| 2022-07-15 | 32.63 | $33.26 | 451797 |
| 2022-07-14 | 32.57 | $32.94 | 432436 |
| 2022-07-13 | 32.57 | $32.79 | 686704 |
| 2022-07-12 | 32.61 | $32.91 | 538931 |
| 2022-07-11 | 32.63 | $33.81 | 601230 |
| 2022-07-08 | 32.47 | $34.34 | 669480 |
| 2022-07-07 | 32.18 | $34.74 | 692313 |
| 2022-07-06 | 31.77 | $33.20 | 865371 |
| 2022-07-05 | 31.62 | $32.53 | 796968 |
| 2022-07-01 | 31.59 | $32.83 | 382941 |
| 2022-06-30 | 31.51 | $32.51 | 942098 |
| 2022-06-29 | 31.48 | $32.24 | 473483 |
| 2022-06-28 | 31.53 | $32.31 | 549231 |
| 2022-06-27 | 31.57 | $33.11 | 627025 |
| 2022-06-24 | 31.47 | $32.98 | 1.4M |
| 2022-06-23 | 31.39 | $31.55 | 519609 |
| 2022-06-22 | 31.60 | $31.12 | 659731 |
| 2022-06-21 | 31.96 | $31.16 | 611241 |
| 2022-06-17 | 32.38 | $30.98 | 1.7M |
| 2022-06-16 | 32.91 | $30.73 | 596987 |
| 2022-06-15 | 33.59 | $32.49 | 814954 |
| 2022-06-14 | 34.03 | $31.78 | 773583 |
| 2022-06-13 | 34.69 | $32.45 | 835654 |
| 2022-06-10 | 35.32 | $34.50 | 597174 |
| 2022-06-09 | 35.64 | $36.62 | 516981 |
| 2022-06-08 | 35.56 | $36.43 | 739509 |
| 2022-06-07 | 35.51 | $37.51 | 636839 |
| 2022-06-06 | 35.24 | $36.79 | 445509 |
| 2022-06-03 | 35.09 | $36.76 | 620018 |
| 2022-06-02 | 34.93 | $36.97 | 781081 |
| 2022-06-01 | 34.71 | $35.45 | 920190 |
| 2022-05-31 | 34.78 | $35.59 | 1.4M |
| 2022-05-27 | 34.85 | $36.37 | 937693 |
| 2022-05-26 | 34.78 | $35.72 | 715844 |
| 2022-05-25 | 34.84 | $35.18 | 1.2M |
| 2022-05-24 | 35.04 | $35.22 | 858337 |
| 2022-05-23 | 35.29 | $36.53 | 559616 |
| 2022-05-20 | 35.31 | $36.21 | 761543 |
| 2022-05-19 | 35.41 | $36.26 | 870796 |
| 2022-05-18 | 35.53 | $35.36 | 788402 |
| 2022-05-17 | 35.89 | $36.35 | 1.1M |
| 2022-05-16 | 36.10 | $35.27 | 697090 |
| 2022-05-13 | 36.59 | $35.58 | 937349 |
| 2022-05-12 | 37.11 | $34.94 | 973242 |
| 2022-05-11 | 37.87 | $34.87 | 1.1M |
| 2022-05-10 | 38.77 | $34.91 | 1.6M |
| 2022-05-09 | 39.82 | $34.77 | 2.2M |
| 2022-05-06 | 41.08 | $38.67 | 1.2M |
| 2022-05-05 | 41.73 | $40.27 | 1.8M |
| 2022-05-04 | 42.15 | $42.30 | 1.5M |
| 2022-05-03 | 42.22 | $40.31 | 1.9M |
| 2022-05-02 | 42.72 | $42.29 | 1.1M |
| 2022-04-29 | 42.89 | $41.69 | 693232 |
| 2022-04-28 | 43.22 | $42.60 | 603610 |
| 2022-04-27 | 43.40 | $42.00 | 986376 |
| 2022-04-26 | 43.75 | $41.83 | 799896 |
| 2022-04-25 | 44.20 | $43.27 | 568645 |
| 2022-04-22 | 44.41 | $42.83 | 652152 |
| 2022-04-21 | 44.75 | $44.01 | 577400 |
| 2022-04-20 | 44.89 | $44.72 | 615624 |
| 2022-04-19 | 44.91 | $44.65 | 467352 |
| 2022-04-18 | 44.94 | $43.68 | 474285 |
| 2022-04-14 | 45.18 | $43.78 | 643166 |
| 2022-04-13 | 45.44 | $44.55 | 681342 |
| 2022-04-12 | 45.57 | $45.17 | 741298 |
| 2022-04-11 | 45.59 | $44.98 | 915420 |
| 2022-04-08 | 45.65 | $44.99 | 827052 |
| 2022-04-07 | 45.72 | $43.97 | 783177 |
| 2022-04-06 | 46.01 | $43.23 | 1.5M |
| 2022-04-05 | 46.49 | $44.60 | 1.6M |
| 2022-04-04 | 46.75 | $47.36 | 633536 |
| 2022-04-01 | 46.47 | $47.02 | 951218 |
| 2022-03-31 | 46.21 | $46.98 | 1.6M |
| 2022-03-30 | 45.91 | $47.61 | 1.5M |
| 2022-03-29 | 45.42 | $46.14 | 685161 |
| 2022-03-28 | 45.15 | $45.24 | 744999 |
| 2022-03-25 | 45.03 | $45.73 | 739376 |
| 2022-03-24 | 44.78 | $45.40 | 468330 |
| 2022-03-23 | 44.55 | $44.55 | 634392 |
| 2022-03-22 | 44.46 | $45.54 | 972068 |
| 2022-03-21 | 44.15 | $44.57 | 577858 |
| 2022-03-18 | 43.98 | $45.59 | 1.2M |
| 2022-03-17 | 43.57 | $45.87 | 593976 |
| 2022-03-16 | 43.03 | $44.91 | 902967 |
| 2022-03-15 | 42.60 | $43.34 | 592305 |
| 2022-03-14 | 42.44 | $41.44 | 460973 |
| 2022-03-11 | 42.65 | $42.01 | 575639 |
| 2022-03-10 | 42.77 | $42.23 | 552134 |
| 2022-03-09 | 42.87 | $43.69 | 757603 |
| 2022-03-08 | 42.67 | $42.00 | 694966 |
| 2022-03-07 | 42.79 | $41.95 | 892905 |
| 2022-03-04 | 42.95 | $42.67 | 516788 |
| 2022-03-03 | 42.98 | $43.52 | 615425 |
| 2022-03-02 | 42.82 | $43.62 | 485047 |
| 2022-03-01 | 42.63 | $42.29 | 1.4M |
| 2022-02-28 | 42.68 | $42.66 | 870616 |
| 2022-02-25 | 42.66 | $43.39 | 819764 |
| 2022-02-24 | 42.48 | $42.58 | 1.1M |
| 2022-02-23 | 42.44 | $41.28 | 1.4M |
| 2022-02-22 | 42.67 | $40.44 | 1.3M |
| 2022-02-18 | 43.11 | $43.06 | 492070 |
| 2022-02-17 | 43.07 | $43.29 | 513408 |
| 2022-02-16 | 42.97 | $44.37 | 583439 |
| 2022-02-15 | 42.63 | $43.98 | 968342 |
| 2022-02-14 | 42.31 | $43.47 | 1.0M |
| 2022-02-11 | 42.04 | $43.49 | 927907 |
| 2022-02-10 | 41.73 | $44.03 | 1.4M |
| 2022-02-09 | 41.25 | $44.52 | 732968 |
| 2022-02-08 | 40.60 | $43.23 | 785407 |
| 2022-02-07 | 40.12 | $42.55 | 678381 |
| 2022-02-04 | 39.70 | $41.81 | 908854 |
| 2022-02-03 | 39.39 | $41.45 | 990141 |
| 2022-02-02 | 39.10 | $42.07 | 1.8M |
| 2022-02-01 | 38.65 | $41.34 | 1.4M |
| 2022-01-31 | 38.29 | $40.50 | 1.2M |
| 2022-01-28 | 38.06 | $38.96 | 887368 |
| 2022-01-27 | 38.13 | $37.26 | 1.2M |
| 2022-01-26 | 38.58 | $37.90 | 1.2M |
| 2022-01-25 | 38.98 | $37.68 | 1.1M |
| 2022-01-24 | 39.51 | $39.65 | 1.2M |
| 2022-01-21 | 39.72 | $39.12 | 1.4M |
| 2022-01-20 | 40.08 | $39.18 | 1.5M |
| 2022-01-19 | 40.51 | $37.65 | 1.4M |
| 2022-01-18 | 41.33 | $38.31 | 1.2M |
| 2022-01-14 | 42.16 | $38.62 | 1.3M |
| 2022-01-13 | 43.06 | $40.56 | 468505 |
| 2022-01-12 | 43.70 | $41.54 | 697537 |
| 2022-01-11 | 44.25 | $41.67 | 949216 |
| 2022-01-10 | 44.86 | $41.39 | 1.1M |
| 2022-01-07 | 45.63 | $42.35 | 1.2M |
| 2022-01-06 | 46.32 | $44.47 | 744764 |
| 2022-01-05 | 46.67 | $45.58 | 760094 |
| 2022-01-04 | 46.84 | $46.45 | 869650 |
| 2022-01-03 | 46.86 | $47.86 | 1.4M |
| 2021-12-31 | 46.57 | $46.75 | 205134 |
| 2021-12-30 | 46.47 | $46.43 | 294995 |
| 2021-12-29 | 46.42 | $47.08 | 314277 |
| 2021-12-28 | 46.22 | $46.81 | 330031 |
| 2021-12-27 | 46.04 | $47.24 | 515631 |
| 2021-12-23 | 45.74 | $45.83 | 331894 |
| 2021-12-22 | 45.69 | $45.78 | 511261 |
| 2021-12-21 | 45.64 | $45.03 | 765920 |
| 2021-12-20 | 45.73 | $43.20 | 798597 |
| 2021-12-17 | 46.23 | $44.35 | 1.3M |
| 2021-12-16 | 46.56 | $44.86 | 738334 |
| 2021-12-15 | 46.83 | $46.25 | 613540 |
| 2021-12-14 | 46.85 | $45.42 | 736411 |
| 2021-12-13 | 47.03 | $45.62 | 510671 |
| 2021-12-10 | 47.20 | $46.26 | 534248 |
| 2021-12-09 | 47.26 | $46.52 | 502111 |
| 2021-12-08 | 47.26 | $47.58 | 563955 |
| 2021-12-07 | 47.03 | $47.60 | 593309 |
| 2021-12-06 | 46.75 | $45.87 | 540951 |
| 2021-12-03 | 46.78 | $45.77 | 715705 |
| 2021-12-02 | 46.83 | $46.17 | 991540 |
| 2021-12-01 | 46.79 | $43.73 | 952761 |
| 2021-11-30 | 47.26 | $44.98 | 1.0M |
| 2021-11-29 | 47.52 | $47.03 | 936439 |
| 2021-11-26 | 47.38 | $45.81 | 608688 |
| 2021-11-24 | 47.47 | $46.50 | 676880 |
| 2021-11-23 | 47.41 | $46.71 | 794340 |
| 2021-11-22 | 47.28 | $47.03 | 887798 |
| 2021-11-19 | 47.06 | $48.71 | 1.1M |
| 2021-11-18 | 46.42 | $48.64 | 1.1M |
| 2021-11-17 | 45.69 | $47.83 | 1.1M |
| 2021-11-16 | 45.00 | $46.64 | 1.8M |
| 2021-11-15 | 44.44 | $42.81 | 2.2M |
| 2021-11-12 | 44.58 | $45.37 | 827177 |
| 2021-11-11 | 44.20 | $44.82 | 627082 |
| 2021-11-10 | 43.86 | $45.15 | 963352 |
| 2021-11-09 | 43.38 | $45.15 | 1.2M |
| 2021-11-08 | 42.82 | $44.13 | 735481 |
| 2021-11-05 | 42.38 | $43.07 | 605739 |
| 2021-11-04 | 42.08 | $42.66 | 696988 |
| 2021-11-03 | 41.81 | $42.00 | 1.2M |
| 2021-11-02 | 41.63 | $42.78 | 718830 |
| 2021-11-01 | 41.25 | $42.48 | 730219 |
| 2021-10-29 | 40.87 | $41.83 | 863785 |
| 2021-10-28 | 40.56 | $40.85 | 656325 |
| 2021-10-27 | 40.40 | $40.07 | 775557 |
| 2021-10-26 | 40.37 | $41.36 | 715800 |
| 2021-10-25 | 40.06 | $41.94 | 1.1M |
| 2021-10-22 | 39.58 | $40.94 | 804101 |
| 2021-10-21 | 39.22 | $40.71 | 902107 |
| 2021-10-20 | 38.86 | $39.64 | 677799 |
| 2021-10-19 | 38.65 | $39.28 | 443685 |
| 2021-10-18 | 38.49 | $38.80 | 717637 |
| 2021-10-15 | 38.41 | $39.25 | 765237 |
| 2021-10-14 | 38.21 | $39.17 | 595220 |
| 2021-10-13 | 38.00 | $37.70 | 563096 |
| 2021-10-12 | 38.06 | $37.51 | 538927 |
| 2021-10-11 | 38.18 | $37.32 | 521247 |
| 2021-10-08 | 38.35 | $37.51 | 470613 |
| 2021-10-07 | 38.51 | $38.42 | 634974 |
| 2021-10-06 | 38.51 | $37.78 | 533944 |
| 2021-10-05 | 38.63 | $38.51 | 758682 |
| 2021-10-04 | 38.62 | $37.80 | 687192 |
| 2021-10-01 | 38.76 | $38.09 | 828738 |
| 2021-09-30 | 38.85 | $37.56 | 760533 |
| 2021-09-29 | 39.07 | $38.82 | 545414 |
| 2021-09-28 | 39.06 | $37.84 | 1.4M |
| 2021-09-27 | 39.24 | $40.04 | 691034 |
| 2021-09-24 | 38.99 | $39.41 | 579626 |
| 2021-09-23 | 38.83 | $39.70 | 891413 |
| 2021-09-22 | 38.57 | $39.05 | 930924 |
| 2021-09-21 | 38.41 | $38.47 | 669741 |
| 2021-09-20 | 38.35 | $38.02 | 920170 |
| 2021-09-17 | 38.36 | $37.98 | 2.5M |
| 2021-09-16 | 38.38 | $37.14 | 1.2M |
| 2021-09-15 | 38.58 | $37.66 | 593181 |
| 2021-09-14 | 38.70 | $37.50 | 592752 |
| 2021-09-13 | 38.86 | $37.90 | 614105 |
| 2021-09-10 | 38.96 | $37.91 | 567281 |
| 2021-09-09 | 39.07 | $38.08 | 1.0M |
| 2021-09-08 | 39.16 | $37.85 | 707191 |
| 2021-09-07 | 39.30 | $37.82 | 1.1M |
| 2021-09-03 | 39.47 | $38.62 | 468757 |
| 2021-09-02 | 39.48 | $39.19 | 646723 |
| 2021-09-01 | 39.37 | $38.76 | 604149 |
| 2021-08-31 | 39.32 | $38.92 | 720436 |
| 2021-08-30 | 39.22 | $39.39 | 503673 |
| 2021-08-27 | 39.00 | $39.44 | 1.1M |
| 2021-08-26 | 38.72 | $37.92 | 686137 |
| 2021-08-25 | 38.71 | $38.55 | 579746 |
| 2021-08-24 | 38.55 | $38.59 | 779394 |
| 2021-08-23 | 38.35 | $38.34 | 809172 |
| 2021-08-20 | 38.16 | $38.51 | 604254 |
| 2021-08-19 | 37.90 | $38.04 | 693450 |
| 2021-08-18 | 37.68 | $37.43 | 511088 |
| 2021-08-17 | 37.54 | $37.73 | 1.2M |
| 2021-08-16 | 37.32 | $38.14 | 577258 |
| 2021-08-13 | 36.96 | $38.02 | 430190 |
| 2021-08-12 | 36.55 | $37.95 | 863529 |
| 2021-08-11 | 36.10 | $37.93 | 1.2M |
| 2021-08-10 | 35.56 | $37.30 | 1.1M |
| 2021-08-09 | 35.06 | $36.88 | 519260 |
| 2021-08-06 | 34.57 | $36.11 | 1.2M |
| 2021-08-05 | 34.15 | $36.35 | 631806 |
| 2021-08-04 | 33.62 | $35.62 | 966656 |
| 2021-08-03 | 33.14 | $34.98 | 1.7M |
| 2021-08-02 | 32.73 | $33.14 | 714421 |
| 2021-07-30 | 32.64 | $33.01 | 772785 |
| 2021-07-29 | 32.56 | $33.27 | 667626 |
| 2021-07-28 | 32.41 | $32.87 | 659889 |
| 2021-07-27 | 32.32 | $32.75 | 562887 |
| 2021-07-26 | 32.24 | $33.05 | 833304 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
49.56
2023-05-23
Close Price
$49.88
Vol: 30.8M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
31.00
Average
41.36
Maximum
51.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 49.56 | $49.88 | 30.8M |
| 2023-05-22 | 49.49 | $49.41 | 868972 |
| 2023-05-19 | 49.55 | $49.63 | 1.7M |
| 2023-05-18 | 49.55 | $49.38 | 815575 |
| 2023-05-17 | 49.64 | $49.09 | 2.0M |
| 2023-05-16 | 49.83 | $48.79 | 1.5M |
| 2023-05-15 | 50.16 | $49.49 | 1.8M |
| 2023-05-12 | 50.33 | $49.57 | 2.7M |
| 2023-05-11 | 50.52 | $49.44 | 4.4M |
| 2023-05-10 | 50.77 | $50.62 | 1.1M |
| 2023-05-09 | 50.70 | $50.62 | 1.7M |
| 2023-05-08 | 50.60 | $50.78 | 1.4M |
| 2023-05-05 | 50.43 | $51.52 | 4.5M |
| 2023-05-04 | 49.97 | $50.59 | 2.5M |
| 2023-05-03 | 49.69 | $49.40 | 2.9M |
| 2023-05-02 | 49.73 | $49.70 | 2.8M |
| 2023-05-01 | 49.68 | $49.76 | 1.3M |
| 2023-04-28 | 49.58 | $49.45 | 2.2M |
| 2023-04-27 | 49.57 | $49.58 | 1.2M |
| 2023-04-26 | 49.49 | $48.18 | 1.3M |
| 2023-04-25 | 49.84 | $49.12 | 986843 |
| 2023-04-24 | 49.96 | $49.91 | 1.1M |
| 2023-04-21 | 49.85 | $49.65 | 2.2M |
| 2023-04-20 | 49.79 | $49.59 | 607842 |
| 2023-04-19 | 49.72 | $49.41 | 1.7M |
| 2023-04-18 | 49.68 | $49.64 | 1.4M |
| 2023-04-17 | 49.54 | $49.84 | 1.8M |
| 2023-04-14 | 49.31 | $49.74 | 1.4M |
| 2023-04-13 | 49.05 | $49.82 | 611855 |
| 2023-04-12 | 48.69 | $49.29 | 577889 |
| 2023-04-11 | 48.43 | $48.95 | 1.2M |
| 2023-04-10 | 48.20 | $48.38 | 572758 |
| 2023-04-06 | 48.11 | $47.82 | 1.4M |
| 2023-04-05 | 48.16 | $47.66 | 1.7M |
| 2023-04-04 | 48.28 | $48.18 | 2.6M |
| 2023-04-03 | 48.25 | $49.72 | 1.6M |
| 2023-03-31 | 47.73 | $49.72 | 2.4M |
| 2023-03-30 | 47.09 | $48.73 | 782925 |
| 2023-03-29 | 46.63 | $48.27 | 1.2M |
| 2023-03-28 | 46.22 | $47.48 | 1.4M |
| 2023-03-27 | 45.98 | $47.21 | 1.3M |
| 2023-03-24 | 45.79 | $46.83 | 1.6M |
| 2023-03-23 | 45.68 | $46.20 | 908047 |
| 2023-03-22 | 45.77 | $46.36 | 1.4M |
| 2023-03-21 | 45.85 | $46.80 | 2.3M |
| 2023-03-20 | 45.82 | $46.37 | 1.9M |
| 2023-03-17 | 45.93 | $45.10 | 3.3M |
| 2023-03-16 | 46.49 | $46.23 | 1.5M |
| 2023-03-15 | 46.82 | $45.96 | 873190 |
| 2023-03-14 | 47.33 | $47.56 | 675639 |
| 2023-03-13 | 47.44 | $46.53 | 1.3M |
| 2023-03-10 | 47.92 | $47.12 | 1.0M |
| 2023-03-09 | 48.32 | $47.83 | 1.7M |
| 2023-03-08 | 48.58 | $48.20 | 462020 |
| 2023-03-07 | 48.78 | $48.44 | 506502 |
| 2023-03-06 | 48.95 | $49.10 | 764332 |
| 2023-03-03 | 48.94 | $49.21 | 923602 |
| 2023-03-02 | 48.90 | $48.39 | 1.1M |
| 2023-03-01 | 49.10 | $47.95 | 721833 |
| 2023-02-28 | 49.47 | $48.56 | 1.2M |
| 2023-02-27 | 49.73 | $48.56 | 1.5M |
| 2023-02-24 | 50.03 | $48.49 | 1.3M |
| 2023-02-23 | 50.41 | $48.89 | 1.2M |
| 2023-02-22 | 50.72 | $48.80 | 1.4M |
| 2023-02-21 | 51.10 | $48.90 | 1.1M |
| 2023-02-17 | 51.51 | $50.56 | 1.0M |
| 2023-02-16 | 51.45 | $49.95 | 1.3M |
| 2023-02-15 | 51.54 | $50.72 | 851258 |
| 2023-02-14 | 51.37 | $50.39 | 1.8M |
| 2023-02-13 | 51.22 | $50.22 | 1.7M |
| 2023-02-10 | 51.07 | $49.79 | 1.3M |
| 2023-02-09 | 50.97 | $49.80 | 1.2M |
| 2023-02-08 | 50.82 | $49.89 | 1.1M |
| 2023-02-07 | 50.55 | $50.52 | 3.1M |
| 2023-02-06 | 49.98 | $48.67 | 1.8M |
| 2023-02-03 | 49.84 | $49.26 | 2.5M |
| 2023-02-02 | 49.43 | $49.62 | 1.7M |
| 2023-02-01 | 48.77 | $49.03 | 3.2M |
| 2023-01-31 | 48.12 | $48.51 | 2.4M |
| 2023-01-30 | 47.45 | $47.23 | 2.8M |
| 2023-01-27 | 47.00 | $47.78 | 2.6M |
| 2023-01-26 | 46.25 | $47.32 | 4.4M |
| 2023-01-25 | 45.44 | $47.89 | 4.2M |
| 2023-01-24 | 44.25 | $48.33 | 5.5M |
| 2023-01-23 | 42.64 | $47.28 | 18.5M |
| 2023-01-20 | 41.00 | $41.03 | 773224 |
| 2023-01-19 | 40.97 | $40.21 | 662385 |
| 2023-01-18 | 41.20 | $41.20 | 378405 |
| 2023-01-17 | 41.16 | $41.82 | 430520 |
| 2023-01-13 | 40.91 | $42.73 | 548132 |
| 2023-01-12 | 40.33 | $42.47 | 446245 |
| 2023-01-11 | 39.69 | $42.01 | 526803 |
| 2023-01-10 | 39.08 | $40.33 | 449299 |
| 2023-01-09 | 38.87 | $39.72 | 344145 |
| 2023-01-06 | 38.83 | $40.10 | 446501 |
| 2023-01-05 | 38.67 | $38.94 | 432583 |
| 2023-01-04 | 38.86 | $39.63 | 499120 |
| 2023-01-03 | 38.90 | $38.99 | 525197 |
| 2022-12-30 | 39.16 | $39.60 | 826783 |
| 2022-12-29 | 39.30 | $40.41 | 462119 |
| 2022-12-28 | 39.23 | $39.19 | 390291 |
| 2022-12-27 | 39.56 | $40.00 | 459665 |
| 2022-12-23 | 39.71 | $39.84 | 483688 |
| 2022-12-22 | 39.96 | $39.61 | 614675 |
| 2022-12-21 | 40.36 | $40.45 | 846911 |
| 2022-12-20 | 40.59 | $38.82 | 860186 |
| 2022-12-19 | 41.40 | $38.75 | 727575 |
| 2022-12-16 | 42.41 | $40.21 | 1.4M |
| 2022-12-15 | 43.18 | $41.60 | 494942 |
| 2022-12-14 | 43.67 | $42.99 | 470179 |
| 2022-12-13 | 43.81 | $43.46 | 664021 |
| 2022-12-12 | 43.83 | $43.58 | 863848 |
| 2022-12-09 | 43.80 | $42.42 | 329734 |
| 2022-12-08 | 44.12 | $43.36 | 275476 |
| 2022-12-07 | 44.19 | $43.06 | 376513 |
| 2022-12-06 | 44.35 | $42.90 | 357159 |
| 2022-12-05 | 44.58 | $43.17 | 573734 |
| 2022-12-02 | 44.75 | $44.26 | 437917 |
| 2022-12-01 | 44.57 | $43.64 | 259253 |
| 2022-11-30 | 44.53 | $43.49 | 763538 |
| 2022-11-29 | 44.50 | $42.55 | 391290 |
| 2022-11-28 | 44.72 | $42.71 | 643675 |
| 2022-11-25 | 44.91 | $43.87 | 378841 |
| 2022-11-23 | 44.73 | $44.14 | 411264 |
| 2022-11-22 | 44.38 | $43.93 | 579757 |
| 2022-11-21 | 43.99 | $43.05 | 557488 |
| 2022-11-18 | 43.74 | $43.53 | 860770 |
| 2022-11-17 | 43.26 | $43.91 | 838546 |
| 2022-11-16 | 42.50 | $44.88 | 1.2M |
| 2022-11-15 | 41.24 | $44.79 | 1.7M |
| 2022-11-14 | 39.71 | $38.99 | 804655 |
| 2022-11-11 | 39.65 | $40.43 | 688669 |
| 2022-11-10 | 39.10 | $39.89 | 910969 |
| 2022-11-09 | 38.58 | $36.99 | 747805 |
| 2022-11-08 | 38.85 | $38.70 | 570666 |
| 2022-11-07 | 38.62 | $38.17 | 472641 |
| 2022-11-04 | 38.49 | $37.88 | 438896 |
| 2022-11-03 | 38.40 | $37.08 | 358463 |
| 2022-11-02 | 38.52 | $37.38 | 740124 |
| 2022-11-01 | 38.55 | $39.30 | 395350 |
| 2022-10-31 | 37.96 | $39.18 | 534416 |
| 2022-10-28 | 37.26 | $39.20 | 522288 |
| 2022-10-27 | 36.38 | $37.74 | 479250 |
| 2022-10-26 | 35.77 | $37.21 | 448624 |
| 2022-10-25 | 35.18 | $36.95 | 782458 |
| 2022-10-24 | 34.54 | $35.20 | 684166 |
| 2022-10-21 | 34.32 | $34.90 | 1.7M |
| 2022-10-20 | 34.15 | $33.87 | 461944 |
| 2022-10-19 | 34.27 | $35.66 | 504684 |
| 2022-10-18 | 33.85 | $35.73 | 538271 |
| 2022-10-17 | 33.33 | $35.18 | 1.1M |
| 2022-10-14 | 32.87 | $32.76 | 415038 |
| 2022-10-13 | 33.11 | $33.10 | 571172 |
| 2022-10-12 | 33.29 | $32.69 | 414639 |
| 2022-10-11 | 33.67 | $33.72 | 473018 |
| 2022-10-10 | 33.81 | $33.55 | 331204 |
| 2022-10-07 | 34.05 | $33.69 | 410089 |
| 2022-10-06 | 34.30 | $34.79 | 426457 |
| 2022-10-05 | 34.28 | $35.40 | 467625 |
| 2022-10-04 | 34.07 | $35.85 | 713893 |
| 2022-10-03 | 33.69 | $34.28 | 731426 |
| 2022-09-30 | 33.73 | $33.07 | 542149 |
| 2022-09-29 | 34.19 | $33.95 | 556762 |
| 2022-09-28 | 34.48 | $35.20 | 654883 |
| 2022-09-27 | 34.45 | $34.24 | 604182 |
| 2022-09-26 | 34.74 | $33.87 | 534037 |
| 2022-09-23 | 35.22 | $34.16 | 550986 |
| 2022-09-22 | 35.73 | $34.84 | 408697 |
| 2022-09-21 | 36.14 | $35.68 | 514496 |
| 2022-09-20 | 36.37 | $36.26 | 431681 |
| 2022-09-19 | 36.49 | $37.10 | 554142 |
| 2022-09-16 | 36.36 | $36.15 | 1.6M |
| 2022-09-15 | 36.52 | $36.50 | 1.5M |
| 2022-09-14 | 36.60 | $38.28 | 1.3M |
| 2022-09-13 | 36.14 | $37.48 | 1.1M |
| 2022-09-12 | 35.85 | $38.01 | 738773 |
| 2022-09-09 | 35.33 | $36.81 | 588185 |
| 2022-09-08 | 35.09 | $36.13 | 335137 |
| 2022-09-07 | 35.04 | $35.98 | 338633 |
| 2022-09-06 | 35.03 | $34.90 | 345827 |
| 2022-09-02 | 35.39 | $34.40 | 515106 |
| 2022-09-01 | 35.99 | $34.70 | 746162 |
| 2022-08-31 | 36.65 | $35.08 | 352152 |
| 2022-08-30 | 37.34 | $35.46 | 407891 |
| 2022-08-29 | 38.06 | $35.75 | 518101 |
| 2022-08-26 | 38.85 | $36.40 | 590379 |
| 2022-08-25 | 39.60 | $38.58 | 1.3M |
| 2022-08-24 | 39.82 | $38.87 | 302426 |
| 2022-08-23 | 39.98 | $38.20 | 311694 |
| 2022-08-22 | 40.36 | $38.58 | 620080 |
| 2022-08-19 | 40.69 | $39.27 | 307306 |
| 2022-08-18 | 40.85 | $40.06 | 301468 |
| 2022-08-17 | 40.77 | $39.59 | 415839 |
| 2022-08-16 | 40.79 | $40.12 | 422396 |
| 2022-08-15 | 40.63 | $40.71 | 331643 |
| 2022-08-12 | 40.21 | $40.35 | 343660 |
| 2022-08-11 | 39.78 | $39.32 | 262484 |
| 2022-08-10 | 39.56 | $39.33 | 271887 |
| 2022-08-09 | 39.26 | $38.03 | 318091 |
| 2022-08-08 | 39.28 | $38.72 | 522254 |
| 2022-08-05 | 39.06 | $38.61 | 548147 |
| 2022-08-04 | 38.80 | $38.89 | 430649 |
| 2022-08-03 | 38.37 | $38.15 | 596977 |
| 2022-08-02 | 38.05 | $36.80 | 720393 |
| 2022-08-01 | 38.06 | $38.29 | 1.0M |
| 2022-07-29 | 37.57 | $38.11 | 565416 |
| 2022-07-28 | 37.01 | $38.17 | 350073 |
| 2022-07-27 | 36.29 | $36.96 | 449478 |
| 2022-07-26 | 35.77 | $36.01 | 341571 |
| 2022-07-25 | 35.43 | $35.72 | 214526 |
| 2022-07-22 | 35.09 | $35.68 | 399866 |
| 2022-07-21 | 34.67 | $36.10 | 692490 |
| 2022-07-20 | 34.03 | $35.09 | 491480 |
| 2022-07-19 | 33.55 | $34.25 | 462605 |
| 2022-07-18 | 33.24 | $32.84 | 344416 |
| 2022-07-15 | 33.30 | $33.26 | 451797 |
| 2022-07-14 | 33.25 | $32.94 | 432436 |
| 2022-07-13 | 33.28 | $32.79 | 686704 |
| 2022-07-12 | 33.37 | $32.91 | 538931 |
| 2022-07-11 | 33.44 | $33.81 | 601230 |
| 2022-07-08 | 33.24 | $34.34 | 669480 |
| 2022-07-07 | 32.84 | $34.74 | 692313 |
| 2022-07-06 | 32.22 | $33.20 | 865371 |
| 2022-07-05 | 31.97 | $32.53 | 796968 |
| 2022-07-01 | 31.88 | $32.83 | 382941 |
| 2022-06-30 | 31.70 | $32.51 | 942098 |
| 2022-06-29 | 31.59 | $32.24 | 473483 |
| 2022-06-28 | 31.57 | $32.31 | 549231 |
| 2022-06-27 | 31.53 | $33.11 | 627025 |
| 2022-06-24 | 31.26 | $32.98 | 1.4M |
| 2022-06-23 | 31.00 | $31.55 | 519609 |
| 2022-06-22 | 31.16 | $31.12 | 659731 |
| 2022-06-21 | 31.52 | $31.16 | 611241 |
| 2022-06-17 | 31.97 | $30.98 | 1.7M |
| 2022-06-16 | 32.61 | $30.73 | 596987 |
| 2022-06-15 | 33.49 | $32.49 | 814954 |
| 2022-06-14 | 34.03 | $31.78 | 773583 |
| 2022-06-13 | 34.93 | $32.45 | 835654 |
| 2022-06-10 | 35.82 | $34.50 | 597174 |
| 2022-06-09 | 36.28 | $36.62 | 516981 |
| 2022-06-08 | 36.16 | $36.43 | 739509 |
| 2022-06-07 | 36.09 | $37.51 | 636839 |
| 2022-06-06 | 35.67 | $36.79 | 445509 |
| 2022-06-03 | 35.40 | $36.76 | 620018 |
| 2022-06-02 | 35.09 | $36.97 | 781081 |
| 2022-06-01 | 34.67 | $35.45 | 920190 |
| 2022-05-31 | 34.67 | $35.59 | 1.4M |
| 2022-05-27 | 34.64 | $36.37 | 937693 |
| 2022-05-26 | 34.38 | $35.72 | 715844 |
| 2022-05-25 | 34.31 | $35.18 | 1.2M |
| 2022-05-24 | 34.42 | $35.22 | 858337 |
| 2022-05-23 | 34.58 | $36.53 | 559616 |
| 2022-05-20 | 34.39 | $36.21 | 761543 |
| 2022-05-19 | 34.30 | $36.26 | 870796 |
| 2022-05-18 | 34.22 | $35.36 | 788402 |
| 2022-05-17 | 34.45 | $36.35 | 1.1M |
| 2022-05-16 | 34.47 | $35.27 | 697090 |
| 2022-05-13 | 34.88 | $35.58 | 937349 |
| 2022-05-12 | 35.32 | $34.94 | 973242 |
| 2022-05-11 | 36.12 | $34.87 | 1.1M |
| 2022-05-10 | 37.15 | $34.91 | 1.6M |
| 2022-05-09 | 38.44 | $34.77 | 2.2M |
| 2022-05-06 | 40.09 | $38.67 | 1.2M |
| 2022-05-05 | 40.88 | $40.27 | 1.8M |
| 2022-05-04 | 41.37 | $42.30 | 1.5M |
| 2022-05-03 | 41.34 | $40.31 | 1.9M |
| 2022-05-02 | 41.95 | $42.29 | 1.1M |
| 2022-04-29 | 42.08 | $41.69 | 693232 |
| 2022-04-28 | 42.45 | $42.60 | 603610 |
| 2022-04-27 | 42.62 | $42.00 | 986376 |
| 2022-04-26 | 43.04 | $41.83 | 799896 |
| 2022-04-25 | 43.61 | $43.27 | 568645 |
| 2022-04-22 | 43.85 | $42.83 | 652152 |
| 2022-04-21 | 44.30 | $44.01 | 577400 |
| 2022-04-20 | 44.47 | $44.72 | 615624 |
| 2022-04-19 | 44.47 | $44.65 | 467352 |
| 2022-04-18 | 44.48 | $43.68 | 474285 |
| 2022-04-14 | 44.80 | $43.78 | 643166 |
| 2022-04-13 | 45.17 | $44.55 | 681342 |
| 2022-04-12 | 45.37 | $45.17 | 741298 |
| 2022-04-11 | 45.41 | $44.98 | 915420 |
| 2022-04-08 | 45.51 | $44.99 | 827052 |
| 2022-04-07 | 45.64 | $43.97 | 783177 |
| 2022-04-06 | 46.10 | $43.23 | 1.5M |
| 2022-04-05 | 46.88 | $44.60 | 1.6M |
| 2022-04-04 | 47.39 | $47.36 | 633536 |
| 2022-04-01 | 47.11 | $47.02 | 951218 |
| 2022-03-31 | 46.86 | $46.98 | 1.6M |
| 2022-03-30 | 46.54 | $47.61 | 1.5M |
| 2022-03-29 | 45.94 | $46.14 | 685161 |
| 2022-03-28 | 45.65 | $45.24 | 744999 |
| 2022-03-25 | 45.57 | $45.73 | 739376 |
| 2022-03-24 | 45.30 | $45.40 | 468330 |
| 2022-03-23 | 45.07 | $44.55 | 634392 |
| 2022-03-22 | 45.03 | $45.54 | 972068 |
| 2022-03-21 | 44.66 | $44.57 | 577858 |
| 2022-03-18 | 44.51 | $45.59 | 1.2M |
| 2022-03-17 | 43.98 | $45.87 | 593976 |
| 2022-03-16 | 43.24 | $44.91 | 902967 |
| 2022-03-15 | 42.64 | $43.34 | 592305 |
| 2022-03-14 | 42.40 | $41.44 | 460973 |
| 2022-03-11 | 42.71 | $42.01 | 575639 |
| 2022-03-10 | 42.91 | $42.23 | 552134 |
| 2022-03-09 | 43.08 | $43.69 | 757603 |
| 2022-03-08 | 42.81 | $42.00 | 694966 |
| 2022-03-07 | 43.02 | $41.95 | 892905 |
| 2022-03-04 | 43.29 | $42.67 | 516788 |
| 2022-03-03 | 43.38 | $43.52 | 615425 |
| 2022-03-02 | 43.22 | $43.62 | 485047 |
| 2022-03-01 | 42.98 | $42.29 | 1.4M |
| 2022-02-28 | 43.10 | $42.66 | 870616 |
| 2022-02-25 | 43.13 | $43.39 | 819764 |
| 2022-02-24 | 42.93 | $42.58 | 1.1M |
| 2022-02-23 | 42.92 | $41.28 | 1.4M |
| 2022-02-22 | 43.33 | $40.44 | 1.3M |
| 2022-02-18 | 44.07 | $43.06 | 492070 |
| 2022-02-17 | 44.14 | $43.29 | 513408 |
| 2022-02-16 | 44.13 | $44.37 | 583439 |
| 2022-02-15 | 43.76 | $43.98 | 968342 |
| 2022-02-14 | 43.41 | $43.47 | 1.0M |
| 2022-02-11 | 43.14 | $43.49 | 927907 |
| 2022-02-10 | 42.79 | $44.03 | 1.4M |
| 2022-02-09 | 42.19 | $44.52 | 732968 |
| 2022-02-08 | 41.29 | $43.23 | 785407 |
| 2022-02-07 | 40.60 | $42.55 | 678381 |
| 2022-02-04 | 39.98 | $41.81 | 908854 |
| 2022-02-03 | 39.47 | $41.45 | 990141 |
| 2022-02-02 | 38.98 | $42.07 | 1.8M |
| 2022-02-01 | 38.20 | $41.34 | 1.4M |
| 2022-01-31 | 37.51 | $40.50 | 1.2M |
| 2022-01-28 | 36.96 | $38.96 | 887368 |
| 2022-01-27 | 36.82 | $37.26 | 1.2M |
| 2022-01-26 | 37.23 | $37.90 | 1.2M |
| 2022-01-25 | 37.56 | $37.68 | 1.1M |
| 2022-01-24 | 38.08 | $39.65 | 1.2M |
| 2022-01-21 | 38.12 | $39.12 | 1.4M |
| 2022-01-20 | 38.38 | $39.18 | 1.5M |
| 2022-01-19 | 38.72 | $37.65 | 1.4M |
| 2022-01-18 | 39.65 | $38.31 | 1.2M |
| 2022-01-14 | 40.62 | $38.62 | 1.3M |
| 2022-01-13 | 41.73 | $40.56 | 468505 |
| 2022-01-12 | 42.50 | $41.54 | 697537 |
| 2022-01-11 | 43.15 | $41.67 | 949216 |
| 2022-01-10 | 43.91 | $41.39 | 1.1M |
| 2022-01-07 | 44.95 | $42.35 | 1.2M |
| 2022-01-06 | 45.91 | $44.47 | 744764 |
| 2022-01-05 | 46.42 | $45.58 | 760094 |
| 2022-01-04 | 46.68 | $46.45 | 869650 |
| 2022-01-03 | 46.71 | $47.86 | 1.4M |
| 2021-12-31 | 46.31 | $46.75 | 205134 |
| 2021-12-30 | 46.16 | $46.43 | 294995 |
| 2021-12-29 | 46.08 | $47.08 | 314277 |
| 2021-12-28 | 45.78 | $46.81 | 330031 |
| 2021-12-27 | 45.49 | $47.24 | 515631 |
| 2021-12-23 | 45.01 | $45.83 | 331894 |
| 2021-12-22 | 44.87 | $45.78 | 511261 |
| 2021-12-21 | 44.72 | $45.03 | 765920 |
| 2021-12-20 | 44.79 | $43.20 | 798597 |
| 2021-12-17 | 45.45 | $44.35 | 1.3M |
| 2021-12-16 | 45.89 | $44.86 | 738334 |
| 2021-12-15 | 46.27 | $46.25 | 613540 |
| 2021-12-14 | 46.29 | $45.42 | 736411 |
| 2021-12-13 | 46.57 | $45.62 | 510671 |
| 2021-12-10 | 46.84 | $46.26 | 534248 |
| 2021-12-09 | 46.95 | $46.52 | 502111 |
| 2021-12-08 | 47.00 | $47.58 | 563955 |
| 2021-12-07 | 46.71 | $47.60 | 593309 |
| 2021-12-06 | 46.33 | $45.87 | 540951 |
| 2021-12-03 | 46.41 | $45.77 | 715705 |
| 2021-12-02 | 46.53 | $46.17 | 991540 |
| 2021-12-01 | 46.53 | $43.73 | 952761 |
| 2021-11-30 | 47.29 | $44.98 | 1.0M |
| 2021-11-29 | 47.80 | $47.03 | 936439 |
| 2021-11-26 | 47.74 | $45.81 | 608688 |
| 2021-11-24 | 48.03 | $46.50 | 676880 |
| 2021-11-23 | 48.14 | $46.71 | 794340 |
| 2021-11-22 | 48.16 | $47.03 | 887798 |
| 2021-11-19 | 48.05 | $48.71 | 1.1M |
| 2021-11-18 | 47.35 | $48.64 | 1.1M |
| 2021-11-17 | 46.48 | $47.83 | 1.1M |
| 2021-11-16 | 45.65 | $46.64 | 1.8M |
| 2021-11-15 | 44.98 | $42.81 | 2.2M |
| 2021-11-12 | 45.35 | $45.37 | 827177 |
| 2021-11-11 | 44.97 | $44.82 | 627082 |
| 2021-11-10 | 44.64 | $45.15 | 963352 |
| 2021-11-09 | 44.12 | $45.15 | 1.2M |
| 2021-11-08 | 43.45 | $44.13 | 735481 |
| 2021-11-05 | 42.93 | $43.07 | 605739 |
| 2021-11-04 | 42.62 | $42.66 | 696988 |
| 2021-11-03 | 42.35 | $42.00 | 1.2M |
| 2021-11-02 | 42.20 | $42.78 | 718830 |
| 2021-11-01 | 41.76 | $42.48 | 730219 |
| 2021-10-29 | 41.31 | $41.83 | 863785 |
| 2021-10-28 | 40.94 | $40.85 | 656325 |
| 2021-10-27 | 40.79 | $40.07 | 775557 |
| 2021-10-26 | 40.84 | $41.36 | 715800 |
| 2021-10-25 | 40.47 | $41.94 | 1.1M |
| 2021-10-22 | 39.83 | $40.94 | 804101 |
| 2021-10-21 | 39.36 | $40.71 | 902107 |
| 2021-10-20 | 38.85 | $39.64 | 677799 |
| 2021-10-19 | 38.57 | $39.28 | 443685 |
| 2021-10-18 | 38.33 | $38.80 | 717637 |
| 2021-10-15 | 38.20 | $39.25 | 765237 |
| 2021-10-14 | 37.89 | $39.17 | 595220 |
| 2021-10-13 | 37.54 | $37.70 | 563096 |
| 2021-10-12 | 37.59 | $37.51 | 538927 |
| 2021-10-11 | 37.72 | $37.32 | 521247 |
| 2021-10-08 | 37.93 | $37.51 | 470613 |
| 2021-10-07 | 38.14 | $38.42 | 634974 |
| 2021-10-06 | 38.10 | $37.78 | 533944 |
| 2021-10-05 | 38.26 | $38.51 | 758682 |
| 2021-10-04 | 38.22 | $37.80 | 687192 |
| 2021-10-01 | 38.40 | $38.09 | 828738 |
| 2021-09-30 | 38.53 | $37.56 | 760533 |
| 2021-09-29 | 38.85 | $38.82 | 545414 |
| 2021-09-28 | 38.84 | $37.84 | 1.4M |
| 2021-09-27 | 39.13 | $40.04 | 691034 |
| 2021-09-24 | 38.78 | $39.41 | 579626 |
| 2021-09-23 | 38.55 | $39.70 | 891413 |
| 2021-09-22 | 38.18 | $39.05 | 930924 |
| 2021-09-21 | 37.93 | $38.47 | 669741 |
| 2021-09-20 | 37.80 | $38.02 | 920170 |
| 2021-09-17 | 37.79 | $37.98 | 2.5M |
| 2021-09-16 | 37.79 | $37.14 | 1.2M |
| 2021-09-15 | 38.06 | $37.66 | 593181 |
| 2021-09-14 | 38.22 | $37.50 | 592752 |
| 2021-09-13 | 38.46 | $37.90 | 614105 |
| 2021-09-10 | 38.62 | $37.91 | 567281 |
| 2021-09-09 | 38.81 | $38.08 | 1.0M |
| 2021-09-08 | 38.97 | $37.85 | 707191 |
| 2021-09-07 | 39.23 | $37.82 | 1.1M |
| 2021-09-03 | 39.54 | $38.62 | 468757 |
| 2021-09-02 | 39.66 | $39.19 | 646723 |
| 2021-09-01 | 39.59 | $38.76 | 604149 |
| 2021-08-31 | 39.63 | $38.92 | 720436 |
| 2021-08-30 | 39.61 | $39.39 | 503673 |
| 2021-08-27 | 39.41 | $39.44 | 1.1M |
| 2021-08-26 | 39.12 | $37.92 | 686137 |
| 2021-08-25 | 39.24 | $38.55 | 579746 |
| 2021-08-24 | 39.15 | $38.59 | 779394 |
| 2021-08-23 | 39.01 | $38.34 | 809172 |
| 2021-08-20 | 38.89 | $38.51 | 604254 |
| 2021-08-19 | 38.67 | $38.04 | 693450 |
| 2021-08-18 | 38.52 | $37.43 | 511088 |
| 2021-08-17 | 38.50 | $37.73 | 1.2M |
| 2021-08-16 | 38.35 | $38.14 | 577258 |
| 2021-08-13 | 38.01 | $38.02 | 430190 |
| 2021-08-12 | 37.61 | $37.95 | 863529 |
| 2021-08-11 | 37.12 | $37.93 | 1.2M |
| 2021-08-10 | 36.49 | $37.30 | 1.1M |
| 2021-08-09 | 35.91 | $36.88 | 519260 |
| 2021-08-06 | 35.32 | $36.11 | 1.2M |
| 2021-08-05 | 34.82 | $36.35 | 631806 |
| 2021-08-04 | 34.12 | $35.62 | 966656 |
| 2021-08-03 | 33.49 | $34.98 | 1.7M |
| 2021-08-02 | 32.92 | $33.14 | 714421 |
| 2021-07-30 | 32.80 | $33.01 | 772785 |
| 2021-07-29 | 32.70 | $33.27 | 667626 |
| 2021-07-28 | 32.49 | $32.87 | 659889 |
| 2021-07-27 | 32.36 | $32.75 | 562887 |
| 2021-07-26 | 32.24 | $33.05 | 833304 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.61
2023-05-23
Close Price
$49.88
Vol: 30.8M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.28
Average
53.11
Maximum
73.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 53.61 | $49.88 | 30.8M |
| 2023-05-22 | 51.12 | $49.41 | 868972 |
| 2023-05-19 | 52.37 | $49.63 | 1.7M |
| 2023-05-18 | 51.08 | $49.38 | 815575 |
| 2023-05-17 | 49.57 | $49.09 | 2.0M |
| 2023-05-16 | 48.00 | $48.79 | 1.5M |
| 2023-05-15 | 51.56 | $49.49 | 1.8M |
| 2023-05-12 | 51.98 | $49.57 | 2.7M |
| 2023-05-11 | 51.37 | $49.44 | 4.4M |
| 2023-05-10 | 57.69 | $50.62 | 1.1M |
| 2023-05-09 | 57.69 | $50.62 | 1.7M |
| 2023-05-08 | 58.57 | $50.78 | 1.4M |
| 2023-05-05 | 62.79 | $51.52 | 4.5M |
| 2023-05-04 | 59.29 | $50.59 | 2.5M |
| 2023-05-03 | 54.04 | $49.40 | 2.9M |
| 2023-05-02 | 55.76 | $49.70 | 2.8M |
| 2023-05-01 | 56.10 | $49.76 | 1.3M |
| 2023-04-28 | 54.75 | $49.45 | 2.2M |
| 2023-04-27 | 55.43 | $49.58 | 1.2M |
| 2023-04-26 | 48.92 | $48.18 | 1.3M |
| 2023-04-25 | 53.95 | $49.12 | 986843 |
| 2023-04-24 | 58.76 | $49.91 | 1.1M |
| 2023-04-21 | 57.58 | $49.65 | 2.2M |
| 2023-04-20 | 57.31 | $49.59 | 607842 |
| 2023-04-19 | 56.52 | $49.41 | 1.7M |
| 2023-04-18 | 57.81 | $49.64 | 1.4M |
| 2023-04-17 | 58.92 | $49.84 | 1.8M |
| 2023-04-14 | 58.55 | $49.74 | 1.4M |
| 2023-04-13 | 58.96 | $49.82 | 611855 |
| 2023-04-12 | 57.05 | $49.29 | 577889 |
| 2023-04-11 | 55.80 | $48.95 | 1.2M |
| 2023-04-10 | 53.65 | $48.38 | 572758 |
| 2023-04-06 | 51.45 | $47.82 | 1.4M |
| 2023-04-05 | 50.81 | $47.66 | 1.7M |
| 2023-04-04 | 52.95 | $48.18 | 2.6M |
| 2023-04-03 | 60.06 | $49.72 | 1.6M |
| 2023-03-31 | 60.06 | $49.72 | 2.4M |
| 2023-03-30 | 56.69 | $48.73 | 782925 |
| 2023-03-29 | 55.01 | $48.27 | 1.2M |
| 2023-03-28 | 51.98 | $47.48 | 1.4M |
| 2023-03-27 | 50.90 | $47.21 | 1.3M |
| 2023-03-24 | 49.38 | $46.83 | 1.6M |
| 2023-03-23 | 46.80 | $46.20 | 908047 |
| 2023-03-22 | 47.38 | $46.36 | 1.4M |
| 2023-03-21 | 48.98 | $46.80 | 2.3M |
| 2023-03-20 | 47.33 | $46.37 | 1.9M |
| 2023-03-17 | 42.08 | $45.10 | 3.3M |
| 2023-03-16 | 45.95 | $46.23 | 1.5M |
| 2023-03-15 | 44.80 | $45.96 | 873190 |
| 2023-03-14 | 50.91 | $47.56 | 675639 |
| 2023-03-13 | 46.45 | $46.53 | 1.3M |
| 2023-03-10 | 48.87 | $47.12 | 1.0M |
| 2023-03-09 | 51.96 | $47.83 | 1.7M |
| 2023-03-08 | 53.65 | $48.20 | 462020 |
| 2023-03-07 | 54.74 | $48.44 | 506502 |
| 2023-03-06 | 57.81 | $49.10 | 764332 |
| 2023-03-03 | 58.33 | $49.21 | 923602 |
| 2023-03-02 | 55.50 | $48.39 | 1.1M |
| 2023-03-01 | 53.91 | $47.95 | 721833 |
| 2023-02-28 | 56.58 | $48.56 | 1.2M |
| 2023-02-27 | 56.58 | $48.56 | 1.5M |
| 2023-02-24 | 56.36 | $48.49 | 1.3M |
| 2023-02-23 | 57.98 | $48.89 | 1.2M |
| 2023-02-22 | 57.72 | $48.80 | 1.4M |
| 2023-02-21 | 58.10 | $48.90 | 1.1M |
| 2023-02-17 | 64.83 | $50.56 | 1.0M |
| 2023-02-16 | 63.35 | $49.95 | 1.3M |
| 2023-02-15 | 66.72 | $50.72 | 851258 |
| 2023-02-14 | 65.98 | $50.39 | 1.8M |
| 2023-02-13 | 65.61 | $50.22 | 1.7M |
| 2023-02-10 | 64.68 | $49.79 | 1.3M |
| 2023-02-09 | 64.72 | $49.80 | 1.2M |
| 2023-02-08 | 65.05 | $49.89 | 1.1M |
| 2023-02-07 | 67.35 | $50.52 | 3.1M |
| 2023-02-06 | 63.78 | $48.67 | 1.8M |
| 2023-02-03 | 65.97 | $49.26 | 2.5M |
| 2023-02-02 | 67.30 | $49.62 | 1.7M |
| 2023-02-01 | 66.24 | $49.03 | 3.2M |
| 2023-01-31 | 65.29 | $48.51 | 2.4M |
| 2023-01-30 | 62.85 | $47.23 | 2.8M |
| 2023-01-27 | 64.71 | $47.78 | 2.6M |
| 2023-01-26 | 63.86 | $47.32 | 4.4M |
| 2023-01-25 | 65.72 | $47.89 | 4.2M |
| 2023-01-24 | 67.15 | $48.33 | 5.5M |
| 2023-01-23 | 65.44 | $47.28 | 18.5M |
| 2023-01-20 | 51.03 | $41.03 | 773224 |
| 2023-01-19 | 48.34 | $40.21 | 662385 |
| 2023-01-18 | 51.59 | $41.20 | 378405 |
| 2023-01-17 | 53.73 | $41.82 | 430520 |
| 2023-01-13 | 57.04 | $42.73 | 548132 |
| 2023-01-12 | 56.31 | $42.47 | 446245 |
| 2023-01-11 | 55.02 | $42.01 | 526803 |
| 2023-01-10 | 49.91 | $40.33 | 449299 |
| 2023-01-09 | 47.87 | $39.72 | 344145 |
| 2023-01-06 | 49.06 | $40.10 | 446501 |
| 2023-01-05 | 45.12 | $38.94 | 432583 |
| 2023-01-04 | 47.18 | $39.63 | 499120 |
| 2023-01-03 | 44.97 | $38.99 | 525197 |
| 2022-12-30 | 46.74 | $39.60 | 826783 |
| 2022-12-29 | 49.19 | $40.41 | 462119 |
| 2022-12-28 | 45.07 | $39.19 | 390291 |
| 2022-12-27 | 47.50 | $40.00 | 459665 |
| 2022-12-23 | 46.96 | $39.84 | 483688 |
| 2022-12-22 | 46.21 | $39.61 | 614675 |
| 2022-12-21 | 48.60 | $40.45 | 846911 |
| 2022-12-20 | 43.19 | $38.82 | 860186 |
| 2022-12-19 | 42.95 | $38.75 | 727575 |
| 2022-12-16 | 46.96 | $40.21 | 1.4M |
| 2022-12-15 | 51.28 | $41.60 | 494942 |
| 2022-12-14 | 56.20 | $42.99 | 470179 |
| 2022-12-13 | 57.99 | $43.46 | 664021 |
| 2022-12-12 | 58.44 | $43.58 | 863848 |
| 2022-12-09 | 55.24 | $42.42 | 329734 |
| 2022-12-08 | 58.72 | $43.36 | 275476 |
| 2022-12-07 | 57.92 | $43.06 | 376513 |
| 2022-12-06 | 57.50 | $42.90 | 357159 |
| 2022-12-05 | 58.43 | $43.17 | 573734 |
| 2022-12-02 | 62.30 | $44.26 | 437917 |
| 2022-12-01 | 60.90 | $43.64 | 259253 |
| 2022-11-30 | 60.56 | $43.49 | 763538 |
| 2022-11-29 | 58.43 | $42.55 | 391290 |
| 2022-11-28 | 58.95 | $42.71 | 643675 |
| 2022-11-25 | 62.76 | $43.87 | 378841 |
| 2022-11-23 | 63.67 | $44.14 | 411264 |
| 2022-11-22 | 63.27 | $43.93 | 579757 |
| 2022-11-21 | 61.62 | $43.05 | 557488 |
| 2022-11-18 | 63.09 | $43.53 | 860770 |
| 2022-11-17 | 64.24 | $43.91 | 838546 |
| 2022-11-16 | 67.23 | $44.88 | 1.2M |
| 2022-11-15 | 67.09 | $44.79 | 1.7M |
| 2022-11-14 | 56.03 | $38.99 | 804655 |
| 2022-11-11 | 60.86 | $40.43 | 688669 |
| 2022-11-10 | 59.62 | $39.89 | 910969 |
| 2022-11-09 | 51.84 | $36.99 | 747805 |
| 2022-11-08 | 58.11 | $38.70 | 570666 |
| 2022-11-07 | 56.56 | $38.17 | 472641 |
| 2022-11-04 | 55.71 | $37.88 | 438896 |
| 2022-11-03 | 53.32 | $37.08 | 358463 |
| 2022-11-02 | 54.37 | $37.38 | 740124 |
| 2022-11-01 | 61.73 | $39.30 | 395350 |
| 2022-10-31 | 61.42 | $39.18 | 534416 |
| 2022-10-28 | 61.50 | $39.20 | 522288 |
| 2022-10-27 | 57.73 | $37.74 | 479250 |
| 2022-10-26 | 56.26 | $37.21 | 448624 |
| 2022-10-25 | 55.53 | $36.95 | 782458 |
| 2022-10-24 | 50.27 | $35.20 | 684166 |
| 2022-10-21 | 49.29 | $34.90 | 1.7M |
| 2022-10-20 | 45.82 | $33.87 | 461944 |
| 2022-10-19 | 51.66 | $35.66 | 504684 |
| 2022-10-18 | 51.91 | $35.73 | 538271 |
| 2022-10-17 | 50.14 | $35.18 | 1.1M |
| 2022-10-14 | 41.06 | $32.76 | 415038 |
| 2022-10-13 | 42.08 | $33.10 | 571172 |
| 2022-10-12 | 40.38 | $32.69 | 414639 |
| 2022-10-11 | 43.42 | $33.72 | 473018 |
| 2022-10-10 | 42.75 | $33.55 | 331204 |
| 2022-10-07 | 43.15 | $33.69 | 410089 |
| 2022-10-06 | 46.42 | $34.79 | 426457 |
| 2022-10-05 | 48.36 | $35.40 | 467625 |
| 2022-10-04 | 49.81 | $35.85 | 713893 |
| 2022-10-03 | 44.26 | $34.28 | 731426 |
| 2022-09-30 | 39.35 | $33.07 | 542149 |
| 2022-09-29 | 41.90 | $33.95 | 556762 |
| 2022-09-28 | 45.91 | $35.20 | 654883 |
| 2022-09-27 | 41.85 | $34.24 | 604182 |
| 2022-09-26 | 40.20 | $33.87 | 534037 |
| 2022-09-23 | 41.07 | $34.16 | 550986 |
| 2022-09-22 | 43.14 | $34.84 | 408697 |
| 2022-09-21 | 45.85 | $35.68 | 514496 |
| 2022-09-20 | 47.82 | $36.26 | 431681 |
| 2022-09-19 | 50.82 | $37.10 | 554142 |
| 2022-09-16 | 47.26 | $36.15 | 1.6M |
| 2022-09-15 | 48.49 | $36.50 | 1.5M |
| 2022-09-14 | 55.46 | $38.28 | 1.3M |
| 2022-09-13 | 52.55 | $37.48 | 1.1M |
| 2022-09-12 | 54.80 | $38.01 | 738773 |
| 2022-09-09 | 50.21 | $36.81 | 588185 |
| 2022-09-08 | 47.32 | $36.13 | 335137 |
| 2022-09-07 | 46.68 | $35.98 | 338633 |
| 2022-09-06 | 41.78 | $34.90 | 345827 |
| 2022-09-02 | 39.34 | $34.40 | 515106 |
| 2022-09-01 | 40.30 | $34.70 | 746162 |
| 2022-08-31 | 41.53 | $35.08 | 352152 |
| 2022-08-30 | 42.77 | $35.46 | 407891 |
| 2022-08-29 | 43.71 | $35.75 | 518101 |
| 2022-08-26 | 45.87 | $36.40 | 590379 |
| 2022-08-25 | 54.41 | $38.58 | 1.3M |
| 2022-08-24 | 55.72 | $38.87 | 302426 |
| 2022-08-23 | 53.25 | $38.20 | 311694 |
| 2022-08-22 | 54.90 | $38.58 | 620080 |
| 2022-08-19 | 58.01 | $39.27 | 307306 |
| 2022-08-18 | 61.81 | $40.06 | 301468 |
| 2022-08-17 | 60.34 | $39.59 | 415839 |
| 2022-08-16 | 62.94 | $40.12 | 422396 |
| 2022-08-15 | 65.94 | $40.71 | 331643 |
| 2022-08-12 | 64.97 | $40.35 | 343660 |
| 2022-08-11 | 62.04 | $39.32 | 262484 |
| 2022-08-10 | 62.09 | $39.33 | 271887 |
| 2022-08-09 | 58.09 | $38.03 | 318091 |
| 2022-08-08 | 61.35 | $38.72 | 522254 |
| 2022-08-05 | 61.02 | $38.61 | 548147 |
| 2022-08-04 | 62.31 | $38.89 | 430649 |
| 2022-08-03 | 60.20 | $38.15 | 596977 |
| 2022-08-02 | 55.90 | $36.80 | 720393 |
| 2022-08-01 | 63.03 | $38.29 | 1.0M |
| 2022-07-29 | 62.48 | $38.11 | 565416 |
| 2022-07-28 | 62.78 | $38.17 | 350073 |
| 2022-07-27 | 59.07 | $36.96 | 449478 |
| 2022-07-26 | 55.79 | $36.01 | 341571 |
| 2022-07-25 | 54.74 | $35.72 | 214526 |
| 2022-07-22 | 54.60 | $35.68 | 399866 |
| 2022-07-21 | 56.36 | $36.10 | 692490 |
| 2022-07-20 | 52.89 | $35.09 | 491480 |
| 2022-07-19 | 49.73 | $34.25 | 462605 |
| 2022-07-18 | 43.72 | $32.84 | 344416 |
| 2022-07-15 | 45.25 | $33.26 | 451797 |
| 2022-07-14 | 43.83 | $32.94 | 432436 |
| 2022-07-13 | 43.17 | $32.79 | 686704 |
| 2022-07-12 | 43.56 | $32.91 | 538931 |
| 2022-07-11 | 46.54 | $33.81 | 601230 |
| 2022-07-08 | 48.39 | $34.34 | 669480 |
| 2022-07-07 | 49.81 | $34.74 | 692313 |
| 2022-07-06 | 43.77 | $33.20 | 865371 |
| 2022-07-05 | 40.83 | $32.53 | 796968 |
| 2022-07-01 | 41.76 | $32.83 | 382941 |
| 2022-06-30 | 40.38 | $32.51 | 942098 |
| 2022-06-29 | 39.23 | $32.24 | 473483 |
| 2022-06-28 | 39.42 | $32.31 | 549231 |
| 2022-06-27 | 41.57 | $33.11 | 627025 |
| 2022-06-24 | 41.08 | $32.98 | 1.4M |
| 2022-06-23 | 35.32 | $31.55 | 519609 |
| 2022-06-22 | 33.46 | $31.12 | 659731 |
| 2022-06-21 | 33.55 | $31.16 | 611241 |
| 2022-06-17 | 32.82 | $30.98 | 1.7M |
| 2022-06-16 | 31.83 | $30.73 | 596987 |
| 2022-06-15 | 35.30 | $32.49 | 814954 |
| 2022-06-14 | 32.48 | $31.78 | 773583 |
| 2022-06-13 | 33.80 | $32.45 | 835654 |
| 2022-06-10 | 38.34 | $34.50 | 597174 |
| 2022-06-09 | 44.17 | $36.62 | 516981 |
| 2022-06-08 | 43.44 | $36.43 | 739509 |
| 2022-06-07 | 46.75 | $37.51 | 636839 |
| 2022-06-06 | 44.05 | $36.79 | 445509 |
| 2022-06-03 | 43.94 | $36.76 | 620018 |
| 2022-06-02 | 44.53 | $36.97 | 781081 |
| 2022-06-01 | 38.83 | $35.45 | 920190 |
| 2022-05-31 | 39.18 | $35.59 | 1.4M |
| 2022-05-27 | 41.16 | $36.37 | 937693 |
| 2022-05-26 | 38.71 | $35.72 | 715844 |
| 2022-05-25 | 36.63 | $35.18 | 1.2M |
| 2022-05-24 | 36.72 | $35.22 | 858337 |
| 2022-05-23 | 39.67 | $36.53 | 559616 |
| 2022-05-20 | 38.52 | $36.21 | 761543 |
| 2022-05-19 | 38.63 | $36.26 | 870796 |
| 2022-05-18 | 35.51 | $35.36 | 788402 |
| 2022-05-17 | 37.50 | $36.35 | 1.1M |
| 2022-05-16 | 33.63 | $35.27 | 697090 |
| 2022-05-13 | 34.21 | $35.58 | 937349 |
| 2022-05-12 | 31.92 | $34.94 | 973242 |
| 2022-05-11 | 31.67 | $34.87 | 1.1M |
| 2022-05-10 | 31.73 | $34.91 | 1.6M |
| 2022-05-09 | 31.28 | $34.77 | 2.2M |
| 2022-05-06 | 37.92 | $38.67 | 1.2M |
| 2022-05-05 | 41.34 | $40.27 | 1.8M |
| 2022-05-04 | 46.39 | $42.30 | 1.5M |
| 2022-05-03 | 39.52 | $40.31 | 1.9M |
| 2022-05-02 | 44.96 | $42.29 | 1.1M |
| 2022-04-29 | 42.69 | $41.69 | 693232 |
| 2022-04-28 | 45.39 | $42.60 | 603610 |
| 2022-04-27 | 43.14 | $42.00 | 986376 |
| 2022-04-26 | 42.50 | $41.83 | 799896 |
| 2022-04-25 | 46.72 | $43.27 | 568645 |
| 2022-04-22 | 45.14 | $42.83 | 652152 |
| 2022-04-21 | 48.84 | $44.01 | 577400 |
| 2022-04-20 | 51.24 | $44.72 | 615624 |
| 2022-04-19 | 51.01 | $44.65 | 467352 |
| 2022-04-18 | 47.84 | $43.68 | 474285 |
| 2022-04-14 | 48.14 | $43.78 | 643166 |
| 2022-04-13 | 50.50 | $44.55 | 681342 |
| 2022-04-12 | 52.47 | $45.17 | 741298 |
| 2022-04-11 | 51.92 | $44.98 | 915420 |
| 2022-04-08 | 51.95 | $44.99 | 827052 |
| 2022-04-07 | 49.12 | $43.97 | 783177 |
| 2022-04-06 | 46.97 | $43.23 | 1.5M |
| 2022-04-05 | 50.75 | $44.60 | 1.6M |
| 2022-04-04 | 59.97 | $47.36 | 633536 |
| 2022-04-01 | 59.10 | $47.02 | 951218 |
| 2022-03-31 | 59.00 | $46.98 | 1.6M |
| 2022-03-30 | 61.23 | $47.61 | 1.5M |
| 2022-03-29 | 57.69 | $46.14 | 685161 |
| 2022-03-28 | 55.31 | $45.24 | 744999 |
| 2022-03-25 | 56.96 | $45.73 | 739376 |
| 2022-03-24 | 56.12 | $45.40 | 468330 |
| 2022-03-23 | 53.92 | $44.55 | 634392 |
| 2022-03-22 | 57.09 | $45.54 | 972068 |
| 2022-03-21 | 54.61 | $44.57 | 577858 |
| 2022-03-18 | 57.96 | $45.59 | 1.2M |
| 2022-03-17 | 58.90 | $45.87 | 593976 |
| 2022-03-16 | 56.60 | $44.91 | 902967 |
| 2022-03-15 | 52.47 | $43.34 | 592305 |
| 2022-03-14 | 46.63 | $41.44 | 460973 |
| 2022-03-11 | 48.32 | $42.01 | 575639 |
| 2022-03-10 | 48.98 | $42.23 | 552134 |
| 2022-03-09 | 53.53 | $43.69 | 757603 |
| 2022-03-08 | 48.24 | $42.00 | 694966 |
| 2022-03-07 | 48.07 | $41.95 | 892905 |
| 2022-03-04 | 50.28 | $42.67 | 516788 |
| 2022-03-03 | 53.01 | $43.52 | 615425 |
| 2022-03-02 | 53.33 | $43.62 | 485047 |
| 2022-03-01 | 49.43 | $42.29 | 1.4M |
| 2022-02-28 | 50.55 | $42.66 | 870616 |
| 2022-02-25 | 52.78 | $43.39 | 819764 |
| 2022-02-24 | 50.47 | $42.58 | 1.1M |
| 2022-02-23 | 46.49 | $41.28 | 1.4M |
| 2022-02-22 | 43.70 | $40.44 | 1.3M |
| 2022-02-18 | 51.66 | $43.06 | 492070 |
| 2022-02-17 | 52.46 | $43.29 | 513408 |
| 2022-02-16 | 56.34 | $44.37 | 583439 |
| 2022-02-15 | 55.20 | $43.98 | 968342 |
| 2022-02-14 | 53.71 | $43.47 | 1.0M |
| 2022-02-11 | 53.77 | $43.49 | 927907 |
| 2022-02-10 | 55.55 | $44.03 | 1.4M |
| 2022-02-09 | 57.18 | $44.52 | 732968 |
| 2022-02-08 | 53.79 | $43.23 | 785407 |
| 2022-02-07 | 51.89 | $42.55 | 678381 |
| 2022-02-04 | 49.74 | $41.81 | 908854 |
| 2022-02-03 | 48.69 | $41.45 | 990141 |
| 2022-02-02 | 50.42 | $42.07 | 1.8M |
| 2022-02-01 | 48.37 | $41.34 | 1.4M |
| 2022-01-31 | 45.92 | $40.50 | 1.2M |
| 2022-01-28 | 41.04 | $38.96 | 887368 |
| 2022-01-27 | 34.89 | $37.26 | 1.2M |
| 2022-01-26 | 36.24 | $37.90 | 1.2M |
| 2022-01-25 | 35.43 | $37.68 | 1.1M |
| 2022-01-24 | 39.76 | $39.65 | 1.2M |
| 2022-01-21 | 37.82 | $39.12 | 1.4M |
| 2022-01-20 | 37.95 | $39.18 | 1.5M |
| 2022-01-19 | 32.23 | $37.65 | 1.4M |
| 2022-01-18 | 33.49 | $38.31 | 1.2M |
| 2022-01-14 | 34.09 | $38.62 | 1.3M |
| 2022-01-13 | 38.14 | $40.56 | 468505 |
| 2022-01-12 | 40.44 | $41.54 | 697537 |
| 2022-01-11 | 40.75 | $41.67 | 949216 |
| 2022-01-10 | 39.80 | $41.39 | 1.1M |
| 2022-01-07 | 41.98 | $42.35 | 1.2M |
| 2022-01-06 | 47.43 | $44.47 | 744764 |
| 2022-01-05 | 50.71 | $45.58 | 760094 |
| 2022-01-04 | 53.45 | $46.45 | 869650 |
| 2022-01-03 | 58.32 | $47.86 | 1.4M |
| 2021-12-31 | 55.28 | $46.75 | 205134 |
| 2021-12-30 | 54.36 | $46.43 | 294995 |
| 2021-12-29 | 56.59 | $47.08 | 314277 |
| 2021-12-28 | 55.88 | $46.81 | 330031 |
| 2021-12-27 | 57.30 | $47.24 | 515631 |
| 2021-12-23 | 53.62 | $45.83 | 331894 |
| 2021-12-22 | 53.48 | $45.78 | 511261 |
| 2021-12-21 | 51.46 | $45.03 | 765920 |
| 2021-12-20 | 46.04 | $43.20 | 798597 |
| 2021-12-17 | 49.33 | $44.35 | 1.3M |
| 2021-12-16 | 50.86 | $44.86 | 738334 |
| 2021-12-15 | 55.31 | $46.25 | 613540 |
| 2021-12-14 | 52.98 | $45.42 | 736411 |
| 2021-12-13 | 53.62 | $45.62 | 510671 |
| 2021-12-10 | 55.67 | $46.26 | 534248 |
| 2021-12-09 | 56.50 | $46.52 | 502111 |
| 2021-12-08 | 59.97 | $47.58 | 563955 |
| 2021-12-07 | 60.04 | $47.60 | 593309 |
| 2021-12-06 | 56.05 | $45.87 | 540951 |
| 2021-12-03 | 55.81 | $45.77 | 715705 |
| 2021-12-02 | 57.00 | $46.17 | 991540 |
| 2021-12-01 | 50.93 | $43.73 | 952761 |
| 2021-11-30 | 54.69 | $44.98 | 1.0M |
| 2021-11-29 | 61.80 | $47.03 | 936439 |
| 2021-11-26 | 58.77 | $45.81 | 608688 |
| 2021-11-24 | 61.39 | $46.50 | 676880 |
| 2021-11-23 | 62.19 | $46.71 | 794340 |
| 2021-11-22 | 63.38 | $47.03 | 887798 |
| 2021-11-19 | 70.11 | $48.71 | 1.1M |
| 2021-11-18 | 69.98 | $48.64 | 1.1M |
| 2021-11-17 | 68.52 | $47.83 | 1.1M |
| 2021-11-16 | 66.23 | $46.64 | 1.8M |
| 2021-11-15 | 56.56 | $42.81 | 2.2M |
| 2021-11-12 | 69.13 | $45.37 | 827177 |
| 2021-11-11 | 67.67 | $44.82 | 627082 |
| 2021-11-10 | 69.55 | $45.15 | 963352 |
| 2021-11-09 | 69.55 | $45.15 | 1.2M |
| 2021-11-08 | 66.99 | $44.13 | 735481 |
| 2021-11-05 | 63.99 | $43.07 | 605739 |
| 2021-11-04 | 62.75 | $42.66 | 696988 |
| 2021-11-03 | 60.68 | $42.00 | 1.2M |
| 2021-11-02 | 64.72 | $42.78 | 718830 |
| 2021-11-01 | 63.84 | $42.48 | 730219 |
| 2021-10-29 | 61.88 | $41.83 | 863785 |
| 2021-10-28 | 58.68 | $40.85 | 656325 |
| 2021-10-27 | 55.87 | $40.07 | 775557 |
| 2021-10-26 | 62.54 | $41.36 | 715800 |
| 2021-10-25 | 65.91 | $41.94 | 1.1M |
| 2021-10-22 | 62.61 | $40.94 | 804101 |
| 2021-10-21 | 61.81 | $40.71 | 902107 |
| 2021-10-20 | 57.79 | $39.64 | 677799 |
| 2021-10-19 | 56.32 | $39.28 | 443685 |
| 2021-10-18 | 54.30 | $38.80 | 717637 |
| 2021-10-15 | 56.63 | $39.25 | 765237 |
| 2021-10-14 | 56.31 | $39.17 | 595220 |
| 2021-10-13 | 49.94 | $37.70 | 563096 |
| 2021-10-12 | 49.03 | $37.51 | 538927 |
| 2021-10-11 | 48.13 | $37.32 | 521247 |
| 2021-10-08 | 48.95 | $37.51 | 470613 |
| 2021-10-07 | 53.06 | $38.42 | 634974 |
| 2021-10-06 | 50.27 | $37.78 | 533944 |
| 2021-10-05 | 53.73 | $38.51 | 758682 |
| 2021-10-04 | 50.59 | $37.80 | 687192 |
| 2021-10-01 | 51.96 | $38.09 | 828738 |
| 2021-09-30 | 49.58 | $37.56 | 760533 |
| 2021-09-29 | 55.80 | $38.82 | 545414 |
| 2021-09-28 | 51.29 | $37.84 | 1.4M |
| 2021-09-27 | 65.58 | $40.04 | 691034 |
| 2021-09-24 | 62.75 | $39.41 | 579626 |
| 2021-09-23 | 65.09 | $39.70 | 891413 |
| 2021-09-22 | 62.08 | $39.05 | 930924 |
| 2021-09-21 | 59.10 | $38.47 | 669741 |
| 2021-09-20 | 56.59 | $38.02 | 920170 |
| 2021-09-17 | 56.36 | $37.98 | 2.5M |
| 2021-09-16 | 51.29 | $37.14 | 1.2M |
| 2021-09-15 | 55.05 | $37.66 | 593181 |
| 2021-09-14 | 54.07 | $37.50 | 592752 |
| 2021-09-13 | 57.04 | $37.90 | 614105 |
| 2021-09-10 | 57.11 | $37.91 | 567281 |
| 2021-09-09 | 58.34 | $38.08 | 1.0M |
| 2021-09-08 | 57.15 | $37.85 | 707191 |
| 2021-09-07 | 57.00 | $37.82 | 1.1M |
| 2021-09-03 | 62.62 | $38.62 | 468757 |
| 2021-09-02 | 67.10 | $39.19 | 646723 |
| 2021-09-01 | 65.33 | $38.76 | 604149 |
| 2021-08-31 | 66.60 | $38.92 | 720436 |
| 2021-08-30 | 70.43 | $39.39 | 503673 |
| 2021-08-27 | 70.84 | $39.44 | 1.1M |
| 2021-08-26 | 64.92 | $37.92 | 686137 |
| 2021-08-25 | 70.56 | $38.55 | 579746 |
| 2021-08-24 | 70.93 | $38.59 | 779394 |
| 2021-08-23 | 69.99 | $38.34 | 809172 |
| 2021-08-20 | 71.48 | $38.51 | 604254 |
| 2021-08-19 | 69.79 | $38.04 | 693450 |
| 2021-08-18 | 67.41 | $37.43 | 511088 |
| 2021-08-17 | 69.99 | $37.73 | 1.2M |
| 2021-08-16 | 73.64 | $38.14 | 577258 |
| 2021-08-13 | 73.25 | $38.02 | 430190 |
| 2021-08-12 | 73.03 | $37.95 | 863529 |
| 2021-08-11 | 72.97 | $37.93 | 1.2M |
| 2021-08-10 | 71.03 | $37.30 | 1.1M |
| 2021-08-09 | 69.65 | $36.88 | 519260 |
| 2021-08-06 | 66.90 | $36.11 | 1.2M |
| 2021-08-05 | 68.75 | $36.35 | 631806 |
| 2021-08-04 | 66.04 | $35.62 | 966656 |
| 2021-08-03 | 63.41 | $34.98 | 1.7M |
| 2021-08-02 | 53.57 | $33.14 | 714421 |
| 2021-07-30 | 52.72 | $33.01 | 772785 |
| 2021-07-29 | 54.63 | $33.27 | 667626 |
| 2021-07-28 | 52.09 | $32.87 | 659889 |
| 2021-07-27 | 51.32 | $32.75 | 562887 |
| 2021-07-26 | 53.37 | $33.05 | 833304 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-57.89
2023-05-23
Close Price
$49.88
Vol: 30.8M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-05-23 | -57.89 | $49.88 | 30.8M |
| 2023-05-22 | -69.14 | $49.41 | 868972 |
| 2023-05-19 | -63.88 | $49.63 | 1.7M |
| 2023-05-18 | -69.86 | $49.38 | 815575 |
| 2023-05-17 | -76.79 | $49.09 | 2.0M |
| 2023-05-16 | -83.97 | $48.79 | 1.5M |
| 2023-05-15 | -67.22 | $49.49 | 1.8M |
| 2023-05-12 | -65.31 | $49.57 | 2.7M |
| 2023-05-11 | -68.42 | $49.44 | 4.4M |
| 2023-05-10 | -40.19 | $50.62 | 1.1M |
| 2023-05-09 | -40.19 | $50.62 | 1.7M |
| 2023-05-08 | -36.36 | $50.78 | 1.4M |
| 2023-05-05 | -3.70 | $51.52 | 4.5M |
| 2023-05-04 | -14.93 | $50.59 | 2.5M |
| 2023-05-03 | -36.29 | $49.40 | 2.9M |
| 2023-05-02 | -27.71 | $49.70 | 2.8M |
| 2023-05-01 | -26.00 | $49.76 | 1.3M |
| 2023-04-28 | -34.86 | $49.45 | 2.2M |
| 2023-04-27 | -31.14 | $49.58 | 1.2M |
| 2023-04-26 | -71.14 | $48.18 | 1.3M |
| 2023-04-25 | -42.58 | $49.12 | 986843 |
| 2023-04-24 | -20.54 | $49.91 | 1.1M |
| 2023-04-21 | -15.01 | $49.65 | 2.2M |
| 2023-04-20 | -16.23 | $49.59 | 607842 |
| 2023-04-19 | -19.88 | $49.41 | 1.7M |
| 2023-04-18 | -15.21 | $49.64 | 1.4M |
| 2023-04-17 | -10.70 | $49.84 | 1.8M |
| 2023-04-14 | -11.28 | $49.74 | 1.4M |
| 2023-04-13 | -3.89 | $49.82 | 611855 |
| 2023-04-12 | -13.70 | $49.29 | 577889 |
| 2023-04-11 | -20.00 | $48.95 | 1.2M |
| 2023-04-10 | -30.56 | $48.38 | 572758 |
| 2023-04-06 | -40.93 | $47.82 | 1.4M |
| 2023-04-05 | -43.89 | $47.66 | 1.7M |
| 2023-04-04 | -34.26 | $48.18 | 2.6M |
| 2023-04-03 | -4.68 | $49.72 | 1.6M |
| 2023-03-31 | -2.02 | $49.72 | 2.4M |
| 2023-03-30 | -18.81 | $48.73 | 782925 |
| 2023-03-29 | -27.92 | $48.27 | 1.2M |
| 2023-03-28 | -43.56 | $47.48 | 1.4M |
| 2023-03-27 | -48.91 | $47.21 | 1.3M |
| 2023-03-24 | -56.44 | $46.83 | 1.6M |
| 2023-03-23 | -68.91 | $46.20 | 908047 |
| 2023-03-22 | -65.74 | $46.36 | 1.4M |
| 2023-03-21 | -57.03 | $46.80 | 2.3M |
| 2023-03-20 | -67.32 | $46.37 | 1.9M |
| 2023-03-17 | -92.08 | $45.10 | 3.3M |
| 2023-03-16 | -81.58 | $46.23 | 1.5M |
| 2023-03-15 | -89.42 | $45.96 | 873190 |
| 2023-03-14 | -67.36 | $47.56 | 675639 |
| 2023-03-13 | -88.91 | $46.53 | 1.3M |
| 2023-03-10 | -87.27 | $47.12 | 1.0M |
| 2023-03-09 | -86.86 | $47.83 | 1.7M |
| 2023-03-08 | -77.32 | $48.20 | 462020 |
| 2023-03-07 | -72.21 | $48.44 | 506502 |
| 2023-03-06 | -55.83 | $49.10 | 764332 |
| 2023-03-03 | -53.10 | $49.21 | 923602 |
| 2023-03-02 | -73.45 | $48.39 | 1.1M |
| 2023-03-01 | -89.71 | $47.95 | 721833 |
| 2023-02-28 | -63.99 | $48.56 | 1.2M |
| 2023-02-27 | -63.99 | $48.56 | 1.5M |
| 2023-02-24 | -65.60 | $48.49 | 1.3M |
| 2023-02-23 | -55.91 | $48.89 | 1.2M |
| 2023-02-22 | -57.95 | $48.80 | 1.4M |
| 2023-02-21 | -55.68 | $48.90 | 1.1M |
| 2023-02-17 | -12.10 | $50.56 | 1.0M |
| 2023-02-16 | -12.13 | $49.95 | 1.3M |
| 2023-02-15 | -5.46 | $50.72 | 851258 |
| 2023-02-14 | -8.32 | $50.39 | 1.8M |
| 2023-02-13 | -9.79 | $50.22 | 1.7M |
| 2023-02-10 | -13.52 | $49.79 | 1.3M |
| 2023-02-09 | -13.43 | $49.80 | 1.2M |
| 2023-02-08 | -12.65 | $49.89 | 1.1M |
| 2023-02-07 | -6.91 | $50.52 | 3.1M |
| 2023-02-06 | -11.55 | $48.67 | 1.8M |
| 2023-02-03 | -5.84 | $49.26 | 2.5M |
| 2023-02-02 | -2.43 | $49.62 | 1.7M |
| 2023-02-01 | -4.31 | $49.03 | 3.2M |
| 2023-01-31 | -3.96 | $48.51 | 2.4M |
| 2023-01-30 | -16.31 | $47.23 | 2.8M |
| 2023-01-27 | -11.00 | $47.78 | 2.6M |
| 2023-01-26 | -15.44 | $47.32 | 4.4M |
| 2023-01-25 | -9.94 | $47.89 | 4.2M |
| 2023-01-24 | -5.69 | $48.33 | 5.5M |
| 2023-01-23 | -2.79 | $47.28 | 18.5M |
| 2023-01-20 | -42.40 | $41.03 | 773224 |
| 2023-01-19 | -57.39 | $40.21 | 662385 |
| 2023-01-18 | -35.87 | $41.20 | 378405 |
| 2023-01-17 | -22.39 | $41.82 | 430520 |
| 2023-01-13 | -1.75 | $42.73 | 548132 |
| 2023-01-12 | -28.72 | $42.47 | 446245 |
| 2023-01-11 | -47.41 | $42.01 | 526803 |
| 2023-01-10 | -70.91 | $40.33 | 449299 |
| 2023-01-09 | -79.44 | $39.72 | 344145 |
| 2023-01-06 | -74.13 | $40.10 | 446501 |
| 2023-01-05 | -90.35 | $38.94 | 432583 |
| 2023-01-04 | -80.70 | $39.63 | 499120 |
| 2023-01-03 | -89.65 | $38.99 | 525197 |
| 2022-12-30 | -81.12 | $39.60 | 826783 |
| 2022-12-29 | -69.79 | $40.41 | 462119 |
| 2022-12-28 | -86.85 | $39.19 | 390291 |
| 2022-12-27 | -75.52 | $40.00 | 459665 |
| 2022-12-23 | -77.76 | $39.84 | 483688 |
| 2022-12-22 | -80.98 | $39.61 | 614675 |
| 2022-12-21 | -69.23 | $40.45 | 846911 |
| 2022-12-20 | -92.03 | $38.82 | 860186 |
| 2022-12-19 | -96.24 | $38.75 | 727575 |
| 2022-12-16 | -94.71 | $40.21 | 1.4M |
| 2022-12-15 | -96.69 | $41.60 | 494942 |
| 2022-12-14 | -64.27 | $42.99 | 470179 |
| 2022-12-13 | -37.02 | $43.46 | 664021 |
| 2022-12-12 | -28.39 | $43.58 | 863848 |
| 2022-12-09 | -46.49 | $42.42 | 329734 |
| 2022-12-08 | -29.52 | $43.36 | 275476 |
| 2022-12-07 | -26.96 | $43.06 | 376513 |
| 2022-12-06 | -28.80 | $42.90 | 357159 |
| 2022-12-05 | -25.69 | $43.17 | 573734 |
| 2022-12-02 | -13.13 | $44.26 | 437917 |
| 2022-12-01 | -19.28 | $43.64 | 259253 |
| 2022-11-30 | -20.92 | $43.49 | 763538 |
| 2022-11-29 | -31.22 | $42.55 | 391290 |
| 2022-11-28 | -29.46 | $42.71 | 643675 |
| 2022-11-25 | -16.76 | $43.87 | 378841 |
| 2022-11-23 | -13.80 | $44.14 | 411264 |
| 2022-11-22 | -16.10 | $43.93 | 579757 |
| 2022-11-21 | -23.31 | $43.05 | 557488 |
| 2022-11-18 | -17.38 | $43.53 | 860770 |
| 2022-11-17 | -10.77 | $43.91 | 838546 |
| 2022-11-16 | -2.55 | $44.88 | 1.2M |
| 2022-11-15 | -3.31 | $44.79 | 1.7M |
| 2022-11-14 | -29.02 | $38.99 | 804655 |
| 2022-11-11 | -10.77 | $40.43 | 688669 |
| 2022-11-10 | -0.12 | $39.89 | 910969 |
| 2022-11-09 | -32.48 | $36.99 | 747805 |
| 2022-11-08 | -11.76 | $38.70 | 570666 |
| 2022-11-07 | -18.18 | $38.17 | 472641 |
| 2022-11-04 | -21.70 | $37.88 | 438896 |
| 2022-11-03 | -31.39 | $37.08 | 358463 |
| 2022-11-02 | -27.76 | $37.38 | 740124 |
| 2022-11-01 | -4.48 | $39.30 | 395350 |
| 2022-10-31 | -5.94 | $39.18 | 534416 |
| 2022-10-28 | -0.38 | $39.20 | 522288 |
| 2022-10-27 | -7.87 | $37.74 | 479250 |
| 2022-10-26 | -13.84 | $37.21 | 448624 |
| 2022-10-25 | -6.75 | $36.95 | 782458 |
| 2022-10-24 | -29.87 | $35.20 | 684166 |
| 2022-10-21 | -35.44 | $34.90 | 1.7M |
| 2022-10-20 | -54.55 | $33.87 | 461944 |
| 2022-10-19 | -21.34 | $35.66 | 504684 |
| 2022-10-18 | -27.81 | $35.73 | 538271 |
| 2022-10-17 | -37.02 | $35.18 | 1.1M |
| 2022-10-14 | -77.55 | $32.76 | 415038 |
| 2022-10-13 | -71.86 | $33.10 | 571172 |
| 2022-10-12 | -100.00 | $32.69 | 414639 |
| 2022-10-11 | -85.79 | $33.72 | 473018 |
| 2022-10-10 | -91.14 | $33.55 | 331204 |
| 2022-10-07 | -88.56 | $33.69 | 410089 |
| 2022-10-06 | -68.27 | $34.79 | 426457 |
| 2022-10-05 | -57.01 | $35.40 | 467625 |
| 2022-10-04 | -48.71 | $35.85 | 713893 |
| 2022-10-03 | -77.68 | $34.28 | 731426 |
| 2022-09-30 | -100.00 | $33.07 | 542149 |
| 2022-09-29 | -87.98 | $33.95 | 556762 |
| 2022-09-28 | -63.76 | $35.20 | 654883 |
| 2022-09-27 | -82.36 | $34.24 | 604182 |
| 2022-09-26 | -89.53 | $33.87 | 534037 |
| 2022-09-23 | -89.83 | $34.16 | 550986 |
| 2022-09-22 | -87.40 | $34.84 | 408697 |
| 2022-09-21 | -70.60 | $35.68 | 514496 |
| 2022-09-20 | -59.00 | $36.26 | 431681 |
| 2022-09-19 | -42.20 | $37.10 | 554142 |
| 2022-09-16 | -65.48 | $36.15 | 1.6M |
| 2022-09-15 | -62.34 | $36.50 | 1.5M |
| 2022-09-14 | -33.06 | $38.28 | 1.3M |
| 2022-09-13 | -48.01 | $37.48 | 1.1M |
| 2022-09-12 | -42.42 | $38.01 | 738773 |
| 2022-09-09 | -60.61 | $36.81 | 588185 |
| 2022-09-08 | -70.91 | $36.13 | 335137 |
| 2022-09-07 | -73.18 | $35.98 | 338633 |
| 2022-09-06 | -89.55 | $34.90 | 345827 |
| 2022-09-02 | -97.56 | $34.40 | 515106 |
| 2022-09-01 | -93.00 | $34.70 | 746162 |
| 2022-08-31 | -99.48 | $35.08 | 352152 |
| 2022-08-30 | -95.88 | $35.46 | 407891 |
| 2022-08-29 | -99.80 | $35.75 | 518101 |
| 2022-08-26 | -95.87 | $36.40 | 590379 |
| 2022-08-25 | -48.48 | $38.58 | 1.3M |
| 2022-08-24 | -42.17 | $38.87 | 302426 |
| 2022-08-23 | -55.41 | $38.20 | 311694 |
| 2022-08-22 | -41.14 | $38.58 | 620080 |
| 2022-08-19 | -26.92 | $39.27 | 307306 |
| 2022-08-18 | -13.11 | $40.06 | 301468 |
| 2022-08-17 | -20.78 | $39.59 | 415839 |
| 2022-08-16 | -10.27 | $40.12 | 422396 |
| 2022-08-15 | -1.36 | $40.71 | 331643 |
| 2022-08-12 | -0.13 | $40.35 | 343660 |
| 2022-08-11 | -9.66 | $39.32 | 262484 |
| 2022-08-10 | -0.90 | $39.33 | 271887 |
| 2022-08-09 | -14.33 | $38.03 | 318091 |
| 2022-08-08 | -4.55 | $38.72 | 522254 |
| 2022-08-05 | -6.11 | $38.61 | 548147 |
| 2022-08-04 | -0.58 | $38.89 | 430649 |
| 2022-08-03 | -5.95 | $38.15 | 596977 |
| 2022-08-02 | -26.56 | $36.80 | 720393 |
| 2022-08-01 | -3.54 | $38.29 | 1.0M |
| 2022-07-29 | -6.08 | $38.11 | 565416 |
| 2022-07-28 | -1.62 | $38.17 | 350073 |
| 2022-07-27 | -1.07 | $36.96 | 449478 |
| 2022-07-26 | -9.66 | $36.01 | 341571 |
| 2022-07-25 | -15.38 | $35.72 | 214526 |
| 2022-07-22 | -16.17 | $35.68 | 399866 |
| 2022-07-21 | 0.00 | $36.10 | 692490 |
| 2022-07-20 | -5.17 | $35.09 | 491480 |
| 2022-07-19 | -14.00 | $34.25 | 462605 |
| 2022-07-18 | -46.37 | $32.84 | 344416 |
| 2022-07-15 | -36.20 | $33.26 | 451797 |
| 2022-07-14 | -43.44 | $32.94 | 432436 |
| 2022-07-13 | -46.83 | $32.79 | 686704 |
| 2022-07-12 | -44.12 | $32.91 | 538931 |
| 2022-07-11 | -43.93 | $33.81 | 601230 |
| 2022-07-08 | -41.79 | $34.34 | 669480 |
| 2022-07-07 | -37.32 | $34.74 | 692313 |
| 2022-07-06 | -61.13 | $33.20 | 865371 |
| 2022-07-05 | -70.56 | $32.53 | 796968 |
| 2022-07-01 | -66.34 | $32.83 | 382941 |
| 2022-06-30 | -70.85 | $32.51 | 942098 |
| 2022-06-29 | -74.65 | $32.24 | 473483 |
| 2022-06-28 | -73.66 | $32.31 | 549231 |
| 2022-06-27 | -62.39 | $33.11 | 627025 |
| 2022-06-24 | -64.23 | $32.98 | 1.4M |
| 2022-06-23 | -84.37 | $31.55 | 519609 |
| 2022-06-22 | -90.42 | $31.12 | 659731 |
| 2022-06-21 | -89.86 | $31.16 | 611241 |
| 2022-06-17 | -92.39 | $30.98 | 1.7M |
| 2022-06-16 | -95.92 | $30.73 | 596987 |
| 2022-06-15 | -82.79 | $32.49 | 814954 |
| 2022-06-14 | -94.43 | $31.78 | 773583 |
| 2022-06-13 | -95.05 | $32.45 | 835654 |
| 2022-06-10 | -88.89 | $34.50 | 597174 |
| 2022-06-09 | -26.90 | $36.62 | 516981 |
| 2022-06-08 | -32.46 | $36.43 | 739509 |
| 2022-06-07 | -0.82 | $37.51 | 636839 |
| 2022-06-06 | -26.46 | $36.79 | 445509 |
| 2022-06-03 | -54.68 | $36.76 | 620018 |
| 2022-06-02 | -62.92 | $36.97 | 781081 |
| 2022-06-01 | -82.20 | $35.45 | 920190 |
| 2022-05-31 | -80.60 | $35.59 | 1.4M |
| 2022-05-27 | -71.64 | $36.37 | 937693 |
| 2022-05-26 | -80.17 | $35.72 | 715844 |
| 2022-05-25 | -86.19 | $35.18 | 1.2M |
| 2022-05-24 | -85.76 | $35.22 | 858337 |
| 2022-05-23 | -71.63 | $36.53 | 559616 |
| 2022-05-20 | -75.35 | $36.21 | 761543 |
| 2022-05-19 | -76.98 | $36.26 | 870796 |
| 2022-05-18 | -87.19 | $35.36 | 788402 |
| 2022-05-17 | -78.90 | $36.35 | 1.1M |
| 2022-05-16 | -88.20 | $35.27 | 697090 |
| 2022-05-13 | -85.53 | $35.58 | 937349 |
| 2022-05-12 | -91.04 | $34.94 | 973242 |
| 2022-05-11 | -91.65 | $34.87 | 1.1M |
| 2022-05-10 | -91.68 | $34.91 | 1.6M |
| 2022-05-09 | -98.77 | $34.77 | 2.2M |
| 2022-05-06 | -94.85 | $38.67 | 1.2M |
| 2022-05-05 | -78.17 | $40.27 | 1.8M |
| 2022-05-04 | -50.64 | $42.30 | 1.5M |
| 2022-05-03 | -81.75 | $40.31 | 1.9M |
| 2022-05-02 | -82.61 | $42.29 | 1.1M |
| 2022-04-29 | -94.64 | $41.69 | 693232 |
| 2022-04-28 | -81.10 | $42.60 | 603610 |
| 2022-04-27 | -92.37 | $42.00 | 986376 |
| 2022-04-26 | -97.64 | $41.83 | 799896 |
| 2022-04-25 | -79.14 | $43.27 | 568645 |
| 2022-04-22 | -86.42 | $42.83 | 652152 |
| 2022-04-21 | -66.88 | $44.01 | 577400 |
| 2022-04-20 | -55.13 | $44.72 | 615624 |
| 2022-04-19 | -56.28 | $44.65 | 467352 |
| 2022-04-18 | -72.35 | $43.68 | 474285 |
| 2022-04-14 | -70.69 | $43.78 | 643166 |
| 2022-04-13 | -57.94 | $44.55 | 681342 |
| 2022-04-12 | -47.67 | $45.17 | 741298 |
| 2022-04-11 | -48.57 | $44.98 | 915420 |
| 2022-04-08 | -44.28 | $44.99 | 827052 |
| 2022-04-07 | -59.04 | $43.97 | 783177 |
| 2022-04-06 | -69.75 | $43.23 | 1.5M |
| 2022-04-05 | -49.92 | $44.60 | 1.6M |
| 2022-04-04 | -9.97 | $47.36 | 633536 |
| 2022-04-01 | -14.78 | $47.02 | 951218 |
| 2022-03-31 | -15.36 | $46.98 | 1.6M |
| 2022-03-30 | -1.07 | $47.61 | 1.5M |
| 2022-03-29 | -6.02 | $46.14 | 685161 |
| 2022-03-28 | -22.93 | $45.24 | 744999 |
| 2022-03-25 | -13.72 | $45.73 | 739376 |
| 2022-03-24 | -12.16 | $45.40 | 468330 |
| 2022-03-23 | -22.46 | $44.55 | 634392 |
| 2022-03-22 | -7.02 | $45.54 | 972068 |
| 2022-03-21 | -22.15 | $44.57 | 577858 |
| 2022-03-18 | -6.24 | $45.59 | 1.2M |
| 2022-03-17 | 0.00 | $45.87 | 593976 |
| 2022-03-16 | -9.96 | $44.91 | 902967 |
| 2022-03-15 | -28.17 | $43.34 | 592305 |
| 2022-03-14 | -64.45 | $41.44 | 460973 |
| 2022-03-11 | -53.56 | $42.01 | 575639 |
| 2022-03-10 | -52.58 | $42.23 | 552134 |
| 2022-03-09 | -26.47 | $43.69 | 757603 |
| 2022-03-08 | -56.69 | $42.00 | 694966 |
| 2022-03-07 | -57.58 | $41.95 | 892905 |
| 2022-03-04 | -44.71 | $42.67 | 516788 |
| 2022-03-03 | -29.51 | $43.52 | 615425 |
| 2022-03-02 | -27.72 | $43.62 | 485047 |
| 2022-03-01 | -51.50 | $42.29 | 1.4M |
| 2022-02-28 | -38.98 | $42.66 | 870616 |
| 2022-02-25 | -21.02 | $43.39 | 819764 |
| 2022-02-24 | -30.58 | $42.58 | 1.1M |
| 2022-02-23 | -45.93 | $41.28 | 1.4M |
| 2022-02-22 | -55.84 | $40.44 | 1.3M |
| 2022-02-18 | -24.91 | $43.06 | 492070 |
| 2022-02-17 | -22.20 | $43.29 | 513408 |
| 2022-02-16 | -9.45 | $44.37 | 583439 |
| 2022-02-15 | -14.05 | $43.98 | 968342 |
| 2022-02-14 | -20.07 | $43.47 | 1.0M |
| 2022-02-11 | -19.83 | $43.49 | 927907 |
| 2022-02-10 | -13.46 | $44.03 | 1.4M |
| 2022-02-09 | -1.14 | $44.52 | 732968 |
| 2022-02-08 | -13.28 | $43.23 | 785407 |
| 2022-02-07 | -22.31 | $42.55 | 678381 |
| 2022-02-04 | -34.32 | $41.81 | 908854 |
| 2022-02-03 | -47.97 | $41.45 | 990141 |
| 2022-02-02 | -50.14 | $42.07 | 1.8M |
| 2022-02-01 | -60.03 | $41.34 | 1.4M |
| 2022-01-31 | -67.77 | $40.50 | 1.2M |
| 2022-01-28 | -80.83 | $38.96 | 887368 |
| 2022-01-27 | -97.48 | $37.26 | 1.2M |
| 2022-01-26 | -93.88 | $37.90 | 1.2M |
| 2022-01-25 | -95.83 | $37.68 | 1.1M |
| 2022-01-24 | -78.37 | $39.65 | 1.2M |
| 2022-01-21 | -83.07 | $39.12 | 1.4M |
| 2022-01-20 | -82.54 | $39.18 | 1.5M |
| 2022-01-19 | -96.10 | $37.65 | 1.4M |
| 2022-01-18 | -91.38 | $38.31 | 1.2M |
| 2022-01-14 | -93.82 | $38.62 | 1.3M |
| 2022-01-13 | -95.31 | $40.56 | 468505 |
| 2022-01-12 | -83.53 | $41.54 | 697537 |
| 2022-01-11 | -81.97 | $41.67 | 949216 |
| 2022-01-10 | -86.69 | $41.39 | 1.1M |
| 2022-01-07 | -99.68 | $42.35 | 1.2M |
| 2022-01-06 | -65.58 | $44.47 | 744764 |
| 2022-01-05 | -47.47 | $45.58 | 760094 |
| 2022-01-04 | -33.28 | $46.45 | 869650 |
| 2022-01-03 | -10.28 | $47.86 | 1.4M |
| 2021-12-31 | -19.74 | $46.75 | 205134 |
| 2021-12-30 | -25.59 | $46.43 | 294995 |
| 2021-12-29 | -13.71 | $47.08 | 314277 |
| 2021-12-28 | -19.96 | $46.81 | 330031 |
| 2021-12-27 | -12.23 | $47.24 | 515631 |
| 2021-12-23 | -37.59 | $45.83 | 331894 |
| 2021-12-22 | -38.49 | $45.78 | 511261 |
| 2021-12-21 | -51.98 | $45.03 | 765920 |
| 2021-12-20 | -88.03 | $43.20 | 798597 |
| 2021-12-17 | -81.13 | $44.35 | 1.3M |
| 2021-12-16 | -79.44 | $44.86 | 738334 |
| 2021-12-15 | -55.01 | $46.25 | 613540 |
| 2021-12-14 | -54.17 | $45.42 | 736411 |
| 2021-12-13 | -51.44 | $45.62 | 510671 |
| 2021-12-10 | -42.68 | $46.26 | 534248 |
| 2021-12-09 | -39.12 | $46.52 | 502111 |
| 2021-12-08 | -24.62 | $47.58 | 563955 |
| 2021-12-07 | -24.35 | $47.60 | 593309 |
| 2021-12-06 | -48.02 | $45.87 | 540951 |
| 2021-12-03 | -49.38 | $45.77 | 715705 |
| 2021-12-02 | -43.91 | $46.17 | 991540 |
| 2021-12-01 | -67.26 | $43.73 | 952761 |
| 2021-11-30 | -52.38 | $44.98 | 1.0M |
| 2021-11-29 | -27.98 | $47.03 | 936439 |
| 2021-11-26 | -40.89 | $45.81 | 608688 |
| 2021-11-24 | -31.34 | $46.50 | 676880 |
| 2021-11-23 | -28.50 | $46.71 | 794340 |
| 2021-11-22 | -25.08 | $47.03 | 887798 |
| 2021-11-19 | -2.90 | $48.71 | 1.1M |
| 2021-11-18 | -3.58 | $48.64 | 1.1M |
| 2021-11-17 | -1.75 | $47.83 | 1.1M |
| 2021-11-16 | -6.81 | $46.64 | 1.8M |
| 2021-11-15 | -38.80 | $42.81 | 2.2M |
| 2021-11-12 | -0.72 | $45.37 | 827177 |
| 2021-11-11 | -8.67 | $44.82 | 627082 |
| 2021-11-10 | -1.82 | $45.15 | 963352 |
| 2021-11-09 | -0.99 | $45.15 | 1.2M |
| 2021-11-08 | -0.14 | $44.13 | 735481 |
| 2021-11-05 | -9.16 | $43.07 | 605739 |
| 2021-11-04 | -7.82 | $42.66 | 696988 |
| 2021-11-03 | -18.80 | $42.00 | 1.2M |
| 2021-11-02 | -5.60 | $42.78 | 718830 |
| 2021-11-01 | -4.44 | $42.48 | 730219 |
| 2021-10-29 | -9.17 | $41.83 | 863785 |
| 2021-10-28 | -27.16 | $40.85 | 656325 |
| 2021-10-27 | -41.47 | $40.07 | 775557 |
| 2021-10-26 | -17.80 | $41.36 | 715800 |
| 2021-10-25 | -6.47 | $41.94 | 1.1M |
| 2021-10-22 | -9.78 | $40.94 | 804101 |
| 2021-10-21 | -1.54 | $40.71 | 902107 |
| 2021-10-20 | -23.97 | $39.64 | 677799 |
| 2021-10-19 | -33.88 | $39.28 | 443685 |
| 2021-10-18 | -47.11 | $38.80 | 717637 |
| 2021-10-15 | -33.96 | $39.25 | 765237 |
| 2021-10-14 | -36.12 | $39.17 | 595220 |
| 2021-10-13 | -75.74 | $37.70 | 563096 |
| 2021-10-12 | -80.86 | $37.51 | 538927 |
| 2021-10-11 | -85.98 | $37.32 | 521247 |
| 2021-10-08 | -80.86 | $37.51 | 470613 |
| 2021-10-07 | -56.33 | $38.42 | 634974 |
| 2021-10-06 | -73.58 | $37.78 | 533944 |
| 2021-10-05 | -53.91 | $38.51 | 758682 |
| 2021-10-04 | -73.05 | $37.80 | 687192 |
| 2021-10-01 | -65.23 | $38.09 | 828738 |
| 2021-09-30 | -79.51 | $37.56 | 760533 |
| 2021-09-29 | -45.55 | $38.82 | 545414 |
| 2021-09-28 | -71.97 | $37.84 | 1.4M |
| 2021-09-27 | -12.67 | $40.04 | 691034 |
| 2021-09-24 | -23.46 | $39.41 | 579626 |
| 2021-09-23 | -9.09 | $39.70 | 891413 |
| 2021-09-22 | -28.57 | $39.05 | 930924 |
| 2021-09-21 | -46.98 | $38.47 | 669741 |
| 2021-09-20 | -61.27 | $38.02 | 920170 |
| 2021-09-17 | -67.47 | $37.98 | 2.5M |
| 2021-09-16 | -95.25 | $37.14 | 1.2M |
| 2021-09-15 | -77.63 | $37.66 | 593181 |
| 2021-09-14 | -83.05 | $37.50 | 592752 |
| 2021-09-13 | -69.49 | $37.90 | 614105 |
| 2021-09-10 | -69.15 | $37.91 | 567281 |
| 2021-09-09 | -63.39 | $38.08 | 1.0M |
| 2021-09-08 | -71.19 | $37.85 | 707191 |
| 2021-09-07 | -63.02 | $37.82 | 1.1M |
| 2021-09-03 | -31.46 | $38.62 | 468757 |
| 2021-09-02 | -17.98 | $39.19 | 646723 |
| 2021-09-01 | -26.92 | $38.76 | 604149 |
| 2021-08-31 | -16.61 | $38.92 | 720436 |
| 2021-08-30 | -7.83 | $39.39 | 503673 |
| 2021-08-27 | -2.50 | $39.44 | 1.1M |
| 2021-08-26 | -19.37 | $37.92 | 686137 |
| 2021-08-25 | -9.45 | $38.55 | 579746 |
| 2021-08-24 | -8.05 | $38.59 | 779394 |
| 2021-08-23 | -11.64 | $38.34 | 809172 |
| 2021-08-20 | -1.71 | $38.51 | 604254 |
| 2021-08-19 | -8.08 | $38.04 | 693450 |
| 2021-08-18 | -17.67 | $37.43 | 511088 |
| 2021-08-17 | -12.95 | $37.73 | 1.2M |
| 2021-08-16 | -5.58 | $38.14 | 577258 |
| 2021-08-13 | -6.40 | $38.02 | 430190 |
| 2021-08-12 | -7.24 | $37.95 | 863529 |
| 2021-08-11 | -1.91 | $37.93 | 1.2M |
| 2021-08-10 | -3.54 | $37.30 | 1.1M |
| 2021-08-09 | -1.04 | $36.88 | 519260 |
| 2021-08-06 | -12.46 | $36.11 | 1.2M |
| 2021-08-05 | -0.16 | $36.35 | 631806 |
| 2021-08-04 | -0.92 | $35.62 | 966656 |
| 2021-08-03 | -11.34 | $34.98 | 1.7M |
| 2021-08-02 | -17.70 | $33.14 | 714421 |
| 2021-07-30 | -22.65 | $33.01 | 772785 |
| 2021-07-29 | -20.31 | $33.27 | 667626 |
| 2021-07-28 | -30.73 | $32.87 | 659889 |
| 2021-07-27 | -33.85 | $32.75 | 562887 |
| 2021-07-26 | -26.04 | $33.05 | 833304 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.38
2023-05-23
Close Price
$49.88
Vol: 30.8MAverage Directional Index - Detailed Analysis
Minimum
9.81
Average
22.66
Maximum
57.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 14.38 | $49.88 | 30.8M |
| 2023-05-22 | 13.71 | $49.41 | 868972 |
| 2023-05-19 | 13.81 | $49.63 | 1.7M |
| 2023-05-18 | 13.79 | $49.38 | 815575 |
| 2023-05-17 | 14.00 | $49.09 | 2.0M |
| 2023-05-16 | 14.46 | $48.79 | 1.5M |
| 2023-05-15 | 14.90 | $49.49 | 1.8M |
| 2023-05-12 | 14.97 | $49.57 | 2.7M |
| 2023-05-11 | 15.04 | $49.44 | 4.4M |
| 2023-05-10 | 14.96 | $50.62 | 1.1M |
| 2023-05-09 | 14.54 | $50.62 | 1.7M |
| 2023-05-08 | 13.88 | $50.78 | 1.4M |
| 2023-05-05 | 13.07 | $51.52 | 4.5M |
| 2023-05-04 | 12.44 | $50.59 | 2.5M |
| 2023-05-03 | 11.98 | $49.40 | 2.9M |
| 2023-05-02 | 11.91 | $49.70 | 2.8M |
| 2023-05-01 | 12.02 | $49.76 | 1.3M |
| 2023-04-28 | 11.93 | $49.45 | 2.2M |
| 2023-04-27 | 12.05 | $49.58 | 1.2M |
| 2023-04-26 | 12.26 | $48.18 | 1.3M |
| 2023-04-25 | 12.86 | $49.12 | 986843 |
| 2023-04-24 | 12.94 | $49.91 | 1.1M |
| 2023-04-21 | 12.73 | $49.65 | 2.2M |
| 2023-04-20 | 12.88 | $49.59 | 607842 |
| 2023-04-19 | 13.09 | $49.41 | 1.7M |
| 2023-04-18 | 13.14 | $49.64 | 1.4M |
| 2023-04-17 | 13.00 | $49.84 | 1.8M |
| 2023-04-14 | 12.96 | $49.74 | 1.4M |
| 2023-04-13 | 12.88 | $49.82 | 611855 |
| 2023-04-12 | 13.02 | $49.29 | 577889 |
| 2023-04-11 | 12.95 | $48.95 | 1.2M |
| 2023-04-10 | 13.07 | $48.38 | 572758 |
| 2023-04-06 | 13.58 | $47.82 | 1.4M |
| 2023-04-05 | 14.23 | $47.66 | 1.7M |
| 2023-04-04 | 14.97 | $48.18 | 2.6M |
| 2023-04-03 | 15.52 | $49.72 | 1.6M |
| 2023-03-31 | 15.39 | $49.72 | 2.4M |
| 2023-03-30 | 15.32 | $48.73 | 782925 |
| 2023-03-29 | 15.58 | $48.27 | 1.2M |
| 2023-03-28 | 16.12 | $47.48 | 1.4M |
| 2023-03-27 | 16.92 | $47.21 | 1.3M |
| 2023-03-24 | 17.67 | $46.83 | 1.6M |
| 2023-03-23 | 18.21 | $46.20 | 908047 |
| 2023-03-22 | 18.91 | $46.36 | 1.4M |
| 2023-03-21 | 19.89 | $46.80 | 2.3M |
| 2023-03-20 | 20.90 | $46.37 | 1.9M |
| 2023-03-17 | 21.59 | $45.10 | 3.3M |
| 2023-03-16 | 22.05 | $46.23 | 1.5M |
| 2023-03-15 | 22.79 | $45.96 | 873190 |
| 2023-03-14 | 23.63 | $47.56 | 675639 |
| 2023-03-13 | 24.57 | $46.53 | 1.3M |
| 2023-03-10 | 25.76 | $47.12 | 1.0M |
| 2023-03-09 | 26.93 | $47.83 | 1.7M |
| 2023-03-08 | 27.60 | $48.20 | 462020 |
| 2023-03-07 | 28.47 | $48.44 | 506502 |
| 2023-03-06 | 29.15 | $49.10 | 764332 |
| 2023-03-03 | 29.47 | $49.21 | 923602 |
| 2023-03-02 | 29.92 | $48.39 | 1.1M |
| 2023-03-01 | 30.74 | $47.95 | 721833 |
| 2023-02-28 | 31.28 | $48.56 | 1.2M |
| 2023-02-27 | 31.59 | $48.56 | 1.5M |
| 2023-02-24 | 31.95 | $48.49 | 1.3M |
| 2023-02-23 | 32.43 | $48.89 | 1.2M |
| 2023-02-22 | 32.75 | $48.80 | 1.4M |
| 2023-02-21 | 32.91 | $48.90 | 1.1M |
| 2023-02-17 | 32.91 | $50.56 | 1.0M |
| 2023-02-16 | 32.45 | $49.95 | 1.3M |
| 2023-02-15 | 31.96 | $50.72 | 851258 |
| 2023-02-14 | 31.16 | $50.39 | 1.8M |
| 2023-02-13 | 30.37 | $50.22 | 1.7M |
| 2023-02-10 | 29.37 | $49.79 | 1.3M |
| 2023-02-09 | 28.44 | $49.80 | 1.2M |
| 2023-02-08 | 27.31 | $49.89 | 1.1M |
| 2023-02-07 | 26.23 | $50.52 | 3.1M |
| 2023-02-06 | 25.10 | $48.67 | 1.8M |
| 2023-02-03 | 24.38 | $49.26 | 2.5M |
| 2023-02-02 | 23.17 | $49.62 | 1.7M |
| 2023-02-01 | 21.91 | $49.03 | 3.2M |
| 2023-01-31 | 20.65 | $48.51 | 2.4M |
| 2023-01-30 | 19.51 | $47.23 | 2.8M |
| 2023-01-27 | 18.47 | $47.78 | 2.6M |
| 2023-01-26 | 17.37 | $47.32 | 4.4M |
| 2023-01-25 | 16.22 | $47.89 | 4.2M |
| 2023-01-24 | 14.86 | $48.33 | 5.5M |
| 2023-01-23 | 13.44 | $47.28 | 18.5M |
| 2023-01-20 | 12.18 | $41.03 | 773224 |
| 2023-01-19 | 12.76 | $40.21 | 662385 |
| 2023-01-18 | 13.21 | $41.20 | 378405 |
| 2023-01-17 | 13.22 | $41.82 | 430520 |
| 2023-01-13 | 12.89 | $42.73 | 548132 |
| 2023-01-12 | 12.41 | $42.47 | 446245 |
| 2023-01-11 | 11.91 | $42.01 | 526803 |
| 2023-01-10 | 11.64 | $40.33 | 449299 |
| 2023-01-09 | 12.05 | $39.72 | 344145 |
| 2023-01-06 | 12.29 | $40.10 | 446501 |
| 2023-01-05 | 12.93 | $38.94 | 432583 |
| 2023-01-04 | 13.28 | $39.63 | 499120 |
| 2023-01-03 | 13.65 | $38.99 | 525197 |
| 2022-12-30 | 14.03 | $39.60 | 826783 |
| 2022-12-29 | 14.70 | $40.41 | 462119 |
| 2022-12-28 | 15.41 | $39.19 | 390291 |
| 2022-12-27 | 16.16 | $40.00 | 459665 |
| 2022-12-23 | 16.94 | $39.84 | 483688 |
| 2022-12-22 | 17.82 | $39.61 | 614675 |
| 2022-12-21 | 18.69 | $40.45 | 846911 |
| 2022-12-20 | 19.66 | $38.82 | 860186 |
| 2022-12-19 | 20.26 | $38.75 | 727575 |
| 2022-12-16 | 20.97 | $40.21 | 1.4M |
| 2022-12-15 | 21.93 | $41.60 | 494942 |
| 2022-12-14 | 22.28 | $42.99 | 470179 |
| 2022-12-13 | 21.98 | $43.46 | 664021 |
| 2022-12-12 | 21.55 | $43.58 | 863848 |
| 2022-12-09 | 21.63 | $42.42 | 329734 |
| 2022-12-08 | 21.79 | $43.36 | 275476 |
| 2022-12-07 | 21.65 | $43.06 | 376513 |
| 2022-12-06 | 21.56 | $42.90 | 357159 |
| 2022-12-05 | 21.43 | $43.17 | 573734 |
| 2022-12-02 | 21.18 | $44.26 | 437917 |
| 2022-12-01 | 20.81 | $43.64 | 259253 |
| 2022-11-30 | 20.49 | $43.49 | 763538 |
| 2022-11-29 | 20.37 | $42.55 | 391290 |
| 2022-11-28 | 19.90 | $42.71 | 643675 |
| 2022-11-25 | 19.27 | $43.87 | 378841 |
| 2022-11-23 | 18.17 | $44.14 | 411264 |
| 2022-11-22 | 17.02 | $43.93 | 579757 |
| 2022-11-21 | 15.99 | $43.05 | 557488 |
| 2022-11-18 | 14.97 | $43.53 | 860770 |
| 2022-11-17 | 13.88 | $43.91 | 838546 |
| 2022-11-16 | 12.91 | $44.88 | 1.2M |
| 2022-11-15 | 11.84 | $44.79 | 1.7M |
| 2022-11-14 | 10.72 | $38.99 | 804655 |
| 2022-11-11 | 10.73 | $40.43 | 688669 |
| 2022-11-10 | 10.41 | $39.89 | 910969 |
| 2022-11-09 | 10.51 | $36.99 | 747805 |
| 2022-11-08 | 10.99 | $38.70 | 570666 |
| 2022-11-07 | 10.95 | $38.17 | 472641 |
| 2022-11-04 | 11.13 | $37.88 | 438896 |
| 2022-11-03 | 11.39 | $37.08 | 358463 |
| 2022-11-02 | 11.90 | $37.38 | 740124 |
| 2022-11-01 | 12.00 | $39.30 | 395350 |
| 2022-10-31 | 11.41 | $39.18 | 534416 |
| 2022-10-28 | 10.79 | $39.20 | 522288 |
| 2022-10-27 | 10.27 | $37.74 | 479250 |
| 2022-10-26 | 10.03 | $37.21 | 448624 |
| 2022-10-25 | 9.81 | $36.95 | 782458 |
| 2022-10-24 | 9.86 | $35.20 | 684166 |
| 2022-10-21 | 10.23 | $34.90 | 1.7M |
| 2022-10-20 | 10.36 | $33.87 | 461944 |
| 2022-10-19 | 10.61 | $35.66 | 504684 |
| 2022-10-18 | 10.99 | $35.73 | 538271 |
| 2022-10-17 | 11.23 | $35.18 | 1.1M |
| 2022-10-14 | 11.61 | $32.76 | 415038 |
| 2022-10-13 | 11.07 | $33.10 | 571172 |
| 2022-10-12 | 10.37 | $32.69 | 414639 |
| 2022-10-11 | 10.12 | $33.72 | 473018 |
| 2022-10-10 | 9.95 | $33.55 | 331204 |
| 2022-10-07 | 9.88 | $33.69 | 410089 |
| 2022-10-06 | 9.86 | $34.79 | 426457 |
| 2022-10-05 | 10.37 | $35.40 | 467625 |
| 2022-10-04 | 10.77 | $35.85 | 713893 |
| 2022-10-03 | 11.19 | $34.28 | 731426 |
| 2022-09-30 | 11.21 | $33.07 | 542149 |
| 2022-09-29 | 11.08 | $33.95 | 556762 |
| 2022-09-28 | 11.07 | $35.20 | 654883 |
| 2022-09-27 | 11.43 | $34.24 | 604182 |
| 2022-09-26 | 11.55 | $33.87 | 534037 |
| 2022-09-23 | 11.55 | $34.16 | 550986 |
| 2022-09-22 | 11.68 | $34.84 | 408697 |
| 2022-09-21 | 12.19 | $35.68 | 514496 |
| 2022-09-20 | 12.43 | $36.26 | 431681 |
| 2022-09-19 | 12.91 | $37.10 | 554142 |
| 2022-09-16 | 13.41 | $36.15 | 1.6M |
| 2022-09-15 | 13.84 | $36.50 | 1.5M |
| 2022-09-14 | 14.27 | $38.28 | 1.3M |
| 2022-09-13 | 14.46 | $37.48 | 1.1M |
| 2022-09-12 | 14.99 | $38.01 | 738773 |
| 2022-09-09 | 15.41 | $36.81 | 588185 |
| 2022-09-08 | 16.13 | $36.13 | 335137 |
| 2022-09-07 | 16.40 | $35.98 | 338633 |
| 2022-09-06 | 16.64 | $34.90 | 345827 |
| 2022-09-02 | 16.35 | $34.40 | 515106 |
| 2022-09-01 | 16.10 | $34.70 | 746162 |
| 2022-08-31 | 15.66 | $35.08 | 352152 |
| 2022-08-30 | 15.50 | $35.46 | 407891 |
| 2022-08-29 | 15.41 | $35.75 | 518101 |
| 2022-08-26 | 15.51 | $36.40 | 590379 |
| 2022-08-25 | 15.84 | $38.58 | 1.3M |
| 2022-08-24 | 16.15 | $38.87 | 302426 |
| 2022-08-23 | 16.62 | $38.20 | 311694 |
| 2022-08-22 | 17.15 | $38.58 | 620080 |
| 2022-08-19 | 17.80 | $39.27 | 307306 |
| 2022-08-18 | 17.93 | $40.06 | 301468 |
| 2022-08-17 | 17.83 | $39.59 | 415839 |
| 2022-08-16 | 17.93 | $40.12 | 422396 |
| 2022-08-15 | 17.57 | $40.71 | 331643 |
| 2022-08-12 | 17.19 | $40.35 | 343660 |
| 2022-08-11 | 16.95 | $39.32 | 262484 |
| 2022-08-10 | 16.83 | $39.33 | 271887 |
| 2022-08-09 | 16.94 | $38.03 | 318091 |
| 2022-08-08 | 17.44 | $38.72 | 522254 |
| 2022-08-05 | 17.65 | $38.61 | 548147 |
| 2022-08-04 | 17.87 | $38.89 | 430649 |
| 2022-08-03 | 18.15 | $38.15 | 596977 |
| 2022-08-02 | 18.68 | $36.80 | 720393 |
| 2022-08-01 | 19.29 | $38.29 | 1.0M |
| 2022-07-29 | 19.32 | $38.11 | 565416 |
| 2022-07-28 | 19.09 | $38.17 | 350073 |
| 2022-07-27 | 18.95 | $36.96 | 449478 |
| 2022-07-26 | 19.25 | $36.01 | 341571 |
| 2022-07-25 | 19.96 | $35.72 | 214526 |
| 2022-07-22 | 20.80 | $35.68 | 399866 |
| 2022-07-21 | 21.51 | $36.10 | 692490 |
| 2022-07-20 | 22.42 | $35.09 | 491480 |
| 2022-07-19 | 23.50 | $34.25 | 462605 |
| 2022-07-18 | 24.13 | $32.84 | 344416 |
| 2022-07-15 | 24.59 | $33.26 | 451797 |
| 2022-07-14 | 25.17 | $32.94 | 432436 |
| 2022-07-13 | 25.40 | $32.79 | 686704 |
| 2022-07-12 | 25.65 | $32.91 | 538931 |
| 2022-07-11 | 26.14 | $33.81 | 601230 |
| 2022-07-08 | 27.06 | $34.34 | 669480 |
| 2022-07-07 | 28.05 | $34.74 | 692313 |
| 2022-07-06 | 29.09 | $33.20 | 865371 |
| 2022-07-05 | 29.60 | $32.53 | 796968 |
| 2022-07-01 | 29.70 | $32.83 | 382941 |
| 2022-06-30 | 30.05 | $32.51 | 942098 |
| 2022-06-29 | 30.28 | $32.24 | 473483 |
| 2022-06-28 | 30.34 | $32.31 | 549231 |
| 2022-06-27 | 30.65 | $33.11 | 627025 |
| 2022-06-24 | 31.12 | $32.98 | 1.4M |
| 2022-06-23 | 31.34 | $31.55 | 519609 |
| 2022-06-22 | 30.76 | $31.12 | 659731 |
| 2022-06-21 | 30.00 | $31.16 | 611241 |
| 2022-06-17 | 29.27 | $30.98 | 1.7M |
| 2022-06-16 | 28.48 | $30.73 | 596987 |
| 2022-06-15 | 27.64 | $32.49 | 814954 |
| 2022-06-14 | 27.02 | $31.78 | 773583 |
| 2022-06-13 | 26.15 | $32.45 | 835654 |
| 2022-06-10 | 25.40 | $34.50 | 597174 |
| 2022-06-09 | 25.20 | $36.62 | 516981 |
| 2022-06-08 | 25.47 | $36.43 | 739509 |
| 2022-06-07 | 25.87 | $37.51 | 636839 |
| 2022-06-06 | 26.28 | $36.79 | 445509 |
| 2022-06-03 | 26.53 | $36.76 | 620018 |
| 2022-06-02 | 26.80 | $36.97 | 781081 |
| 2022-06-01 | 27.09 | $35.45 | 920190 |
| 2022-05-31 | 26.76 | $35.59 | 1.4M |
| 2022-05-27 | 26.47 | $36.37 | 937693 |
| 2022-05-26 | 26.44 | $35.72 | 715844 |
| 2022-05-25 | 26.09 | $35.18 | 1.2M |
| 2022-05-24 | 25.40 | $35.22 | 858337 |
| 2022-05-23 | 24.78 | $36.53 | 559616 |
| 2022-05-20 | 24.42 | $36.21 | 761543 |
| 2022-05-19 | 23.99 | $36.26 | 870796 |
| 2022-05-18 | 23.54 | $35.36 | 788402 |
| 2022-05-17 | 22.70 | $36.35 | 1.1M |
| 2022-05-16 | 21.94 | $35.27 | 697090 |
| 2022-05-13 | 20.65 | $35.58 | 937349 |
| 2022-05-12 | 19.50 | $34.94 | 973242 |
| 2022-05-11 | 18.17 | $34.87 | 1.1M |
| 2022-05-10 | 16.78 | $34.91 | 1.6M |
| 2022-05-09 | 15.27 | $34.77 | 2.2M |
| 2022-05-06 | 13.82 | $38.67 | 1.2M |
| 2022-05-05 | 13.06 | $40.27 | 1.8M |
| 2022-05-04 | 12.65 | $42.30 | 1.5M |
| 2022-05-03 | 12.22 | $40.31 | 1.9M |
| 2022-05-02 | 11.49 | $42.29 | 1.1M |
| 2022-04-29 | 11.47 | $41.69 | 693232 |
| 2022-04-28 | 11.64 | $42.60 | 603610 |
| 2022-04-27 | 11.82 | $42.00 | 986376 |
| 2022-04-26 | 11.72 | $41.83 | 799896 |
| 2022-04-25 | 11.68 | $43.27 | 568645 |
| 2022-04-22 | 11.75 | $42.83 | 652152 |
| 2022-04-21 | 11.94 | $44.01 | 577400 |
| 2022-04-20 | 12.54 | $44.72 | 615624 |
| 2022-04-19 | 12.81 | $44.65 | 467352 |
| 2022-04-18 | 13.26 | $43.68 | 474285 |
| 2022-04-14 | 13.87 | $43.78 | 643166 |
| 2022-04-13 | 14.59 | $44.55 | 681342 |
| 2022-04-12 | 15.13 | $45.17 | 741298 |
| 2022-04-11 | 15.51 | $44.98 | 915420 |
| 2022-04-08 | 16.14 | $44.99 | 827052 |
| 2022-04-07 | 16.81 | $43.97 | 783177 |
| 2022-04-06 | 17.42 | $43.23 | 1.5M |
| 2022-04-05 | 17.91 | $44.60 | 1.6M |
| 2022-04-04 | 18.48 | $47.36 | 633536 |
| 2022-04-01 | 18.00 | $47.02 | 951218 |
| 2022-03-31 | 17.62 | $46.98 | 1.6M |
| 2022-03-30 | 17.06 | $47.61 | 1.5M |
| 2022-03-29 | 16.58 | $46.14 | 685161 |
| 2022-03-28 | 16.45 | $45.24 | 744999 |
| 2022-03-25 | 16.36 | $45.73 | 739376 |
| 2022-03-24 | 16.01 | $45.40 | 468330 |
| 2022-03-23 | 15.97 | $44.55 | 634392 |
| 2022-03-22 | 15.88 | $45.54 | 972068 |
| 2022-03-21 | 15.75 | $44.57 | 577858 |
| 2022-03-18 | 15.71 | $45.59 | 1.2M |
| 2022-03-17 | 15.41 | $45.87 | 593976 |
| 2022-03-16 | 15.13 | $44.91 | 902967 |
| 2022-03-15 | 14.92 | $43.34 | 592305 |
| 2022-03-14 | 15.25 | $41.44 | 460973 |
| 2022-03-11 | 15.89 | $42.01 | 575639 |
| 2022-03-10 | 16.24 | $42.23 | 552134 |
| 2022-03-09 | 16.66 | $43.69 | 757603 |
| 2022-03-08 | 16.51 | $42.00 | 694966 |
| 2022-03-07 | 16.92 | $41.95 | 892905 |
| 2022-03-04 | 17.47 | $42.67 | 516788 |
| 2022-03-03 | 17.76 | $43.52 | 615425 |
| 2022-03-02 | 17.56 | $43.62 | 485047 |
| 2022-03-01 | 17.64 | $42.29 | 1.4M |
| 2022-02-28 | 18.03 | $42.66 | 870616 |
| 2022-02-25 | 18.22 | $43.39 | 819764 |
| 2022-02-24 | 18.47 | $42.58 | 1.1M |
| 2022-02-23 | 19.01 | $41.28 | 1.4M |
| 2022-02-22 | 19.98 | $40.44 | 1.3M |
| 2022-02-18 | 20.97 | $43.06 | 492070 |
| 2022-02-17 | 20.99 | $43.29 | 513408 |
| 2022-02-16 | 20.79 | $44.37 | 583439 |
| 2022-02-15 | 20.51 | $43.98 | 968342 |
| 2022-02-14 | 20.05 | $43.47 | 1.0M |
| 2022-02-11 | 19.66 | $43.49 | 927907 |
| 2022-02-10 | 19.24 | $44.03 | 1.4M |
| 2022-02-09 | 18.70 | $44.52 | 732968 |
| 2022-02-08 | 18.27 | $43.23 | 785407 |
| 2022-02-07 | 18.12 | $42.55 | 678381 |
| 2022-02-04 | 18.12 | $41.81 | 908854 |
| 2022-02-03 | 18.32 | $41.45 | 990141 |
| 2022-02-02 | 18.60 | $42.07 | 1.8M |
| 2022-02-01 | 18.83 | $41.34 | 1.4M |
| 2022-01-31 | 19.06 | $40.50 | 1.2M |
| 2022-01-28 | 19.68 | $38.96 | 887368 |
| 2022-01-27 | 19.71 | $37.26 | 1.2M |
| 2022-01-26 | 19.55 | $37.90 | 1.2M |
| 2022-01-25 | 19.52 | $37.68 | 1.1M |
| 2022-01-24 | 19.13 | $39.65 | 1.2M |
| 2022-01-21 | 18.71 | $39.12 | 1.4M |
| 2022-01-20 | 18.53 | $39.18 | 1.5M |
| 2022-01-19 | 18.33 | $37.65 | 1.4M |
| 2022-01-18 | 17.40 | $38.31 | 1.2M |
| 2022-01-14 | 16.45 | $38.62 | 1.3M |
| 2022-01-13 | 15.59 | $40.56 | 468505 |
| 2022-01-12 | 15.32 | $41.54 | 697537 |
| 2022-01-11 | 15.29 | $41.67 | 949216 |
| 2022-01-10 | 14.90 | $41.39 | 1.1M |
| 2022-01-07 | 14.52 | $42.35 | 1.2M |
| 2022-01-06 | 14.75 | $44.47 | 744764 |
| 2022-01-05 | 15.27 | $45.58 | 760094 |
| 2022-01-04 | 15.25 | $46.45 | 869650 |
| 2022-01-03 | 14.89 | $47.86 | 1.4M |
| 2021-12-31 | 14.50 | $46.75 | 205134 |
| 2021-12-30 | 14.62 | $46.43 | 294995 |
| 2021-12-29 | 14.63 | $47.08 | 314277 |
| 2021-12-28 | 14.76 | $46.81 | 330031 |
| 2021-12-27 | 14.90 | $47.24 | 515631 |
| 2021-12-23 | 15.09 | $45.83 | 331894 |
| 2021-12-22 | 15.65 | $45.78 | 511261 |
| 2021-12-21 | 16.37 | $45.03 | 765920 |
| 2021-12-20 | 16.99 | $43.20 | 798597 |
| 2021-12-17 | 17.01 | $44.35 | 1.3M |
| 2021-12-16 | 17.34 | $44.86 | 738334 |
| 2021-12-15 | 18.14 | $46.25 | 613540 |
| 2021-12-14 | 18.74 | $45.42 | 736411 |
| 2021-12-13 | 19.10 | $45.62 | 510671 |
| 2021-12-10 | 19.85 | $46.26 | 534248 |
| 2021-12-09 | 20.78 | $46.52 | 502111 |
| 2021-12-08 | 21.73 | $47.58 | 563955 |
| 2021-12-07 | 22.45 | $47.60 | 593309 |
| 2021-12-06 | 23.23 | $45.87 | 540951 |
| 2021-12-03 | 24.28 | $45.77 | 715705 |
| 2021-12-02 | 25.36 | $46.17 | 991540 |
| 2021-12-01 | 26.50 | $43.73 | 952761 |
| 2021-11-30 | 27.70 | $44.98 | 1.0M |
| 2021-11-29 | 28.93 | $47.03 | 936439 |
| 2021-11-26 | 29.84 | $45.81 | 608688 |
| 2021-11-24 | 31.04 | $46.50 | 676880 |
| 2021-11-23 | 31.81 | $46.71 | 794340 |
| 2021-11-22 | 32.61 | $47.03 | 887798 |
| 2021-11-19 | 32.92 | $48.71 | 1.1M |
| 2021-11-18 | 32.66 | $48.64 | 1.1M |
| 2021-11-17 | 32.39 | $47.83 | 1.1M |
| 2021-11-16 | 32.36 | $46.64 | 1.8M |
| 2021-11-15 | 32.56 | $42.81 | 2.2M |
| 2021-11-12 | 33.32 | $45.37 | 827177 |
| 2021-11-11 | 32.99 | $44.82 | 627082 |
| 2021-11-10 | 32.50 | $45.15 | 963352 |
| 2021-11-09 | 32.03 | $45.15 | 1.2M |
| 2021-11-08 | 31.54 | $44.13 | 735481 |
| 2021-11-05 | 31.34 | $43.07 | 605739 |
| 2021-11-04 | 31.28 | $42.66 | 696988 |
| 2021-11-03 | 31.44 | $42.00 | 1.2M |
| 2021-11-02 | 31.73 | $42.78 | 718830 |
| 2021-11-01 | 31.25 | $42.48 | 730219 |
| 2021-10-29 | 30.85 | $41.83 | 863785 |
| 2021-10-28 | 30.69 | $40.85 | 656325 |
| 2021-10-27 | 30.91 | $40.07 | 775557 |
| 2021-10-26 | 31.13 | $41.36 | 715800 |
| 2021-10-25 | 30.63 | $41.94 | 1.1M |
| 2021-10-22 | 30.12 | $40.94 | 804101 |
| 2021-10-21 | 29.88 | $40.71 | 902107 |
| 2021-10-20 | 29.84 | $39.64 | 677799 |
| 2021-10-19 | 30.17 | $39.28 | 443685 |
| 2021-10-18 | 30.76 | $38.80 | 717637 |
| 2021-10-15 | 31.42 | $39.25 | 765237 |
| 2021-10-14 | 31.71 | $39.17 | 595220 |
| 2021-10-13 | 32.33 | $37.70 | 563096 |
| 2021-10-12 | 33.66 | $37.51 | 538927 |
| 2021-10-11 | 35.02 | $37.32 | 521247 |
| 2021-10-08 | 36.43 | $37.51 | 470613 |
| 2021-10-07 | 37.76 | $38.42 | 634974 |
| 2021-10-06 | 38.79 | $37.78 | 533944 |
| 2021-10-05 | 40.12 | $38.51 | 758682 |
| 2021-10-04 | 41.07 | $37.80 | 687192 |
| 2021-10-01 | 42.25 | $38.09 | 828738 |
| 2021-09-30 | 43.31 | $37.56 | 760533 |
| 2021-09-29 | 44.26 | $38.82 | 545414 |
| 2021-09-28 | 45.39 | $37.84 | 1.4M |
| 2021-09-27 | 46.57 | $40.04 | 691034 |
| 2021-09-24 | 46.62 | $39.41 | 579626 |
| 2021-09-23 | 46.76 | $39.70 | 891413 |
| 2021-09-22 | 46.98 | $39.05 | 930924 |
| 2021-09-21 | 47.35 | $38.47 | 669741 |
| 2021-09-20 | 47.99 | $38.02 | 920170 |
| 2021-09-17 | 48.93 | $37.98 | 2.5M |
| 2021-09-16 | 49.74 | $37.14 | 1.2M |
| 2021-09-15 | 50.76 | $37.66 | 593181 |
| 2021-09-14 | 51.84 | $37.50 | 592752 |
| 2021-09-13 | 52.74 | $37.90 | 614105 |
| 2021-09-10 | 53.62 | $37.91 | 567281 |
| 2021-09-09 | 54.31 | $38.08 | 1.0M |
| 2021-09-08 | 55.06 | $37.85 | 707191 |
| 2021-09-07 | 55.95 | $37.82 | 1.1M |
| 2021-09-03 | 56.62 | $38.62 | 468757 |
| 2021-09-02 | 56.84 | $39.19 | 646723 |
| 2021-09-01 | 56.99 | $38.76 | 604149 |
| 2021-08-31 | 57.14 | $38.92 | 720436 |
| 2021-08-30 | 57.20 | $39.39 | 503673 |
| 2021-08-27 | 56.93 | $39.44 | 1.1M |
| 2021-08-26 | 56.70 | $37.92 | 686137 |
| 2021-08-25 | 56.59 | $38.55 | 579746 |
| 2021-08-24 | 56.05 | $38.59 | 779394 |
| 2021-08-23 | 55.49 | $38.34 | 809172 |
| 2021-08-20 | 54.90 | $38.51 | 604254 |
| 2021-08-19 | 54.34 | $38.04 | 693450 |
| 2021-08-18 | 53.82 | $37.43 | 511088 |
| 2021-08-17 | 53.06 | $37.73 | 1.2M |
| 2021-08-16 | 52.27 | $38.14 | 577258 |
| 2021-08-13 | 51.21 | $38.02 | 430190 |
| 2021-08-12 | 50.10 | $37.95 | 863529 |
| 2021-08-11 | 48.92 | $37.93 | 1.2M |
| 2021-08-10 | 47.72 | $37.30 | 1.1M |
| 2021-08-09 | 46.49 | $36.88 | 519260 |
| 2021-08-06 | 45.25 | $36.11 | 1.2M |
| 2021-08-05 | 43.78 | $36.35 | 631806 |
| 2021-08-04 | 42.28 | $35.62 | 966656 |
| 2021-08-03 | 40.75 | $34.98 | 1.7M |
| 2021-08-02 | 39.13 | $33.14 | 714421 |
| 2021-07-30 | 37.57 | $33.01 | 772785 |
| 2021-07-29 | 35.93 | $33.27 | 667626 |
| 2021-07-28 | 34.12 | $32.87 | 659889 |
| 2021-07-27 | 32.26 | $32.75 | 562887 |
| 2021-07-26 | 30.27 | $33.05 | 833304 |
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