Is Atlas Corp. (ATCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Atlas Corp. (ATCO) research center and poll results.
NYSE : ATCO
Atlas Corp.
$15.48 USD
$0 (0.0%)
- Volume
- 1.97M
- Average Volume
- 2.94M
- Market Capitalization
- $4.45B
- P/E Ratio
- 7.37
- Dividend Yield
- 3.23%
- Price Target
- Year High
- $15.51
- Year Low
- $10.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $0.57
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
15.41
2023-03-27
Close Price
$15.48
Vol: 2.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.67
Average
14.13
Maximum
15.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 15.41 | $15.48 | 2.3M |
| 2023-03-24 | 15.40 | $15.48 | 5.2M |
| 2023-03-23 | 15.40 | $15.37 | 1.5M |
| 2023-03-22 | 15.40 | $15.35 | 3.0M |
| 2023-03-21 | 15.40 | $15.42 | 2.7M |
| 2023-03-20 | 15.40 | $15.43 | 1.7M |
| 2023-03-17 | 15.39 | $15.40 | 3.0M |
| 2023-03-16 | 15.39 | $15.47 | 4.8M |
| 2023-03-15 | 15.38 | $15.43 | 3.1M |
| 2023-03-14 | 15.38 | $15.46 | 2.6M |
| 2023-03-13 | 15.37 | $15.42 | 3.2M |
| 2023-03-10 | 15.37 | $15.37 | 2.0M |
| 2023-03-09 | 15.37 | $15.38 | 3.9M |
| 2023-03-08 | 15.36 | $15.40 | 3.3M |
| 2023-03-07 | 15.36 | $15.41 | 2.8M |
| 2023-03-06 | 15.35 | $15.38 | 963817 |
| 2023-03-03 | 15.33 | $15.39 | 3.1M |
| 2023-03-02 | 15.31 | $15.39 | 1.3M |
| 2023-03-01 | 15.29 | $15.37 | 1.8M |
| 2023-02-28 | 15.26 | $15.36 | 3.3M |
| 2023-02-27 | 15.23 | $15.41 | 3.6M |
| 2023-02-24 | 15.20 | $15.37 | 1.9M |
| 2023-02-23 | 15.18 | $15.41 | 3.0M |
| 2023-02-22 | 15.16 | $15.33 | 1.0M |
| 2023-02-21 | 15.15 | $15.35 | 1.1M |
| 2023-02-17 | 15.14 | $15.30 | 954193 |
| 2023-02-16 | 15.13 | $15.33 | 1.1M |
| 2023-02-15 | 15.12 | $15.34 | 946758 |
| 2023-02-14 | 15.12 | $15.34 | 1.0M |
| 2023-02-13 | 15.12 | $15.34 | 882858 |
| 2023-02-10 | 15.11 | $15.35 | 2.4M |
| 2023-02-09 | 15.11 | $15.36 | 3.6M |
| 2023-02-08 | 15.11 | $15.30 | 2.7M |
| 2023-02-07 | 15.11 | $15.28 | 3.4M |
| 2023-02-06 | 15.11 | $15.28 | 11.5M |
| 2023-02-03 | 15.11 | $15.02 | 2.2M |
| 2023-02-02 | 15.13 | $15.04 | 3.7M |
| 2023-02-01 | 15.15 | $14.89 | 2.7M |
| 2023-01-31 | 15.17 | $14.81 | 2.5M |
| 2023-01-30 | 15.19 | $14.82 | 1.3M |
| 2023-01-27 | 15.22 | $14.83 | 1.7M |
| 2023-01-26 | 15.25 | $14.91 | 3.8M |
| 2023-01-25 | 15.27 | $15.02 | 7.5M |
| 2023-01-24 | 15.28 | $15.11 | 4.6M |
| 2023-01-23 | 15.29 | $15.15 | 3.3M |
| 2023-01-20 | 15.30 | $15.13 | 4.4M |
| 2023-01-19 | 15.30 | $15.13 | 1.4M |
| 2023-01-18 | 15.31 | $15.27 | 4.1M |
| 2023-01-17 | 15.31 | $15.30 | 6.3M |
| 2023-01-13 | 15.31 | $15.27 | 3.9M |
| 2023-01-12 | 15.32 | $15.33 | 2.1M |
| 2023-01-11 | 15.32 | $15.31 | 1.9M |
| 2023-01-10 | 15.32 | $15.25 | 4.7M |
| 2023-01-09 | 15.32 | $15.34 | 3.8M |
| 2023-01-06 | 15.32 | $15.35 | 1.6M |
| 2023-01-05 | 15.32 | $15.33 | 1.5M |
| 2023-01-04 | 15.32 | $15.35 | 744345 |
| 2023-01-03 | 15.32 | $15.34 | 772514 |
| 2022-12-30 | 15.32 | $15.34 | 646925 |
| 2022-12-29 | 15.32 | $15.34 | 445105 |
| 2022-12-28 | 15.33 | $15.34 | 728678 |
| 2022-12-27 | 15.33 | $15.33 | 338349 |
| 2022-12-23 | 15.33 | $15.31 | 787813 |
| 2022-12-22 | 15.33 | $15.27 | 464827 |
| 2022-12-21 | 15.34 | $15.27 | 661782 |
| 2022-12-20 | 15.34 | $15.24 | 2.3M |
| 2022-12-19 | 15.35 | $15.28 | 2.9M |
| 2022-12-16 | 15.35 | $15.31 | 2.8M |
| 2022-12-15 | 15.35 | $15.35 | 484935 |
| 2022-12-14 | 15.35 | $15.35 | 559853 |
| 2022-12-13 | 15.35 | $15.35 | 1.3M |
| 2022-12-12 | 15.35 | $15.34 | 701247 |
| 2022-12-09 | 15.35 | $15.33 | 472817 |
| 2022-12-08 | 15.34 | $15.32 | 1.5M |
| 2022-12-07 | 15.34 | $15.34 | 2.0M |
| 2022-12-06 | 15.34 | $15.34 | 637802 |
| 2022-12-05 | 15.33 | $15.35 | 833249 |
| 2022-12-02 | 15.33 | $15.36 | 425959 |
| 2022-12-01 | 15.33 | $15.37 | 727797 |
| 2022-11-30 | 15.32 | $15.37 | 2.3M |
| 2022-11-29 | 15.32 | $15.32 | 451701 |
| 2022-11-28 | 15.29 | $15.36 | 935811 |
| 2022-11-25 | 15.26 | $15.39 | 219788 |
| 2022-11-23 | 15.23 | $15.39 | 534190 |
| 2022-11-22 | 15.20 | $15.37 | 699045 |
| 2022-11-21 | 15.18 | $15.36 | 3.1M |
| 2022-11-18 | 15.15 | $15.33 | 3.0M |
| 2022-11-17 | 15.13 | $15.37 | 1.5M |
| 2022-11-16 | 15.09 | $15.36 | 2.7M |
| 2022-11-15 | 15.06 | $15.32 | 2.7M |
| 2022-11-14 | 15.04 | $15.31 | 2.0M |
| 2022-11-11 | 15.02 | $15.27 | 3.0M |
| 2022-11-10 | 15.00 | $15.25 | 3.1M |
| 2022-11-09 | 14.98 | $15.25 | 2.1M |
| 2022-11-08 | 14.95 | $15.30 | 2.0M |
| 2022-11-07 | 14.92 | $15.26 | 3.5M |
| 2022-11-04 | 14.89 | $15.28 | 1.5M |
| 2022-11-03 | 14.88 | $15.28 | 2.2M |
| 2022-11-02 | 14.81 | $15.26 | 5.9M |
| 2022-11-01 | 14.75 | $15.27 | 40.7M |
| 2022-10-31 | 14.69 | $14.79 | 736233 |
| 2022-10-28 | 14.65 | $14.80 | 818783 |
| 2022-10-27 | 14.60 | $14.77 | 626880 |
| 2022-10-26 | 14.56 | $14.84 | 852352 |
| 2022-10-25 | 14.52 | $14.92 | 831521 |
| 2022-10-24 | 14.47 | $14.81 | 791413 |
| 2022-10-21 | 14.43 | $14.79 | 629961 |
| 2022-10-20 | 14.37 | $14.72 | 1.0M |
| 2022-10-19 | 14.33 | $14.78 | 1.1M |
| 2022-10-18 | 14.30 | $14.91 | 2.0M |
| 2022-10-17 | 14.27 | $14.86 | 1.1M |
| 2022-10-14 | 14.25 | $14.85 | 1.1M |
| 2022-10-13 | 14.24 | $14.78 | 932962 |
| 2022-10-12 | 14.23 | $14.77 | 1.8M |
| 2022-10-11 | 14.24 | $14.71 | 1.6M |
| 2022-10-10 | 14.23 | $14.70 | 3.3M |
| 2022-10-07 | 14.24 | $14.91 | 9.3M |
| 2022-10-06 | 14.23 | $14.05 | 1.8M |
| 2022-10-05 | 14.26 | $14.05 | 1.5M |
| 2022-10-04 | 14.29 | $14.00 | 977792 |
| 2022-10-03 | 14.32 | $13.88 | 1.5M |
| 2022-09-30 | 14.34 | $13.90 | 4.5M |
| 2022-09-29 | 14.36 | $13.90 | 3.0M |
| 2022-09-28 | 14.38 | $14.10 | 2.3M |
| 2022-09-27 | 14.39 | $14.00 | 1.9M |
| 2022-09-26 | 14.40 | $13.95 | 4.8M |
| 2022-09-23 | 14.42 | $13.52 | 1.6M |
| 2022-09-22 | 14.46 | $14.05 | 865422 |
| 2022-09-21 | 14.48 | $14.07 | 1.8M |
| 2022-09-20 | 14.49 | $14.34 | 986107 |
| 2022-09-19 | 14.48 | $14.48 | 659545 |
| 2022-09-16 | 14.48 | $14.57 | 758632 |
| 2022-09-15 | 14.46 | $14.62 | 635273 |
| 2022-09-14 | 14.44 | $14.91 | 819579 |
| 2022-09-13 | 14.40 | $14.64 | 714906 |
| 2022-09-12 | 14.37 | $14.86 | 1.2M |
| 2022-09-09 | 14.33 | $14.74 | 735707 |
| 2022-09-08 | 14.29 | $14.66 | 831004 |
| 2022-09-07 | 14.25 | $14.57 | 662311 |
| 2022-09-06 | 14.22 | $14.57 | 1.2M |
| 2022-09-02 | 14.19 | $14.31 | 521800 |
| 2022-09-01 | 14.19 | $14.25 | 715495 |
| 2022-08-31 | 14.06 | $14.35 | 1.2M |
| 2022-08-30 | 13.93 | $14.25 | 667630 |
| 2022-08-29 | 13.80 | $14.27 | 638539 |
| 2022-08-26 | 13.68 | $14.32 | 739867 |
| 2022-08-25 | 13.54 | $14.42 | 1.0M |
| 2022-08-24 | 13.40 | $14.41 | 888272 |
| 2022-08-23 | 13.24 | $14.24 | 883823 |
| 2022-08-22 | 13.08 | $14.23 | 825743 |
| 2022-08-19 | 12.92 | $14.34 | 5.4M |
| 2022-08-18 | 12.75 | $14.19 | 1.4M |
| 2022-08-17 | 12.59 | $14.34 | 2.9M |
| 2022-08-16 | 12.44 | $14.04 | 1.8M |
| 2022-08-15 | 12.28 | $14.00 | 1.8M |
| 2022-08-12 | 12.12 | $14.00 | 1.5M |
| 2022-08-11 | 11.95 | $14.00 | 1.8M |
| 2022-08-10 | 11.77 | $13.93 | 2.2M |
| 2022-08-09 | 11.59 | $13.93 | 3.1M |
| 2022-08-08 | 11.43 | $14.06 | 4.5M |
| 2022-08-05 | 11.24 | $14.22 | 9.4M |
| 2022-08-04 | 11.05 | $11.57 | 455693 |
| 2022-08-03 | 10.99 | $11.82 | 272123 |
| 2022-08-02 | 10.92 | $11.70 | 347561 |
| 2022-08-01 | 10.86 | $11.76 | 228926 |
| 2022-07-29 | 10.81 | $11.68 | 302518 |
| 2022-07-28 | 10.76 | $11.51 | 242625 |
| 2022-07-27 | 10.72 | $11.27 | 256784 |
| 2022-07-26 | 10.70 | $10.99 | 201818 |
| 2022-07-25 | 10.71 | $11.07 | 347549 |
| 2022-07-22 | 10.70 | $10.91 | 348659 |
| 2022-07-21 | 10.69 | $11.09 | 332815 |
| 2022-07-20 | 10.67 | $11.17 | 466460 |
| 2022-07-19 | 10.69 | $10.86 | 341722 |
| 2022-07-18 | 10.70 | $10.90 | 362590 |
| 2022-07-15 | 10.72 | $10.57 | 177471 |
| 2022-07-14 | 10.78 | $10.31 | 366066 |
| 2022-07-13 | 10.84 | $10.50 | 386259 |
| 2022-07-12 | 10.89 | $10.55 | 466345 |
| 2022-07-11 | 10.98 | $10.36 | 414526 |
| 2022-07-08 | 11.08 | $10.48 | 401353 |
| 2022-07-07 | 11.19 | $10.38 | 641487 |
| 2022-07-06 | 11.34 | $10.25 | 440348 |
| 2022-07-05 | 11.49 | $10.53 | 375806 |
| 2022-07-01 | 11.63 | $10.75 | 550292 |
| 2022-06-30 | 11.75 | $10.71 | 259531 |
| 2022-06-29 | 11.88 | $10.72 | 358026 |
| 2022-06-28 | 12.00 | $10.94 | 409230 |
| 2022-06-27 | 12.11 | $11.12 | 458187 |
| 2022-06-24 | 12.20 | $10.97 | 469353 |
| 2022-06-23 | 12.29 | $10.65 | 522907 |
| 2022-06-22 | 12.38 | $10.72 | 528989 |
| 2022-06-21 | 12.48 | $11.44 | 449622 |
| 2022-06-17 | 12.53 | $11.16 | 672819 |
| 2022-06-16 | 12.59 | $11.21 | 385514 |
| 2022-06-15 | 12.63 | $11.75 | 367854 |
| 2022-06-14 | 12.67 | $11.60 | 656243 |
| 2022-06-13 | 12.73 | $11.43 | 853525 |
| 2022-06-10 | 12.78 | $12.37 | 530947 |
| 2022-06-09 | 12.75 | $12.35 | 590430 |
| 2022-06-08 | 12.75 | $12.76 | 864865 |
| 2022-06-07 | 12.75 | $13.31 | 863047 |
| 2022-06-06 | 12.72 | $13.32 | 363401 |
| 2022-06-03 | 12.69 | $13.27 | 304348 |
| 2022-06-02 | 12.67 | $13.29 | 408895 |
| 2022-06-01 | 12.65 | $13.22 | 482414 |
| 2022-05-31 | 12.63 | $13.05 | 615077 |
| 2022-05-27 | 12.61 | $13.11 | 424126 |
| 2022-05-26 | 12.57 | $12.98 | 422081 |
| 2022-05-25 | 12.55 | $12.72 | 384889 |
| 2022-05-24 | 12.55 | $12.60 | 461663 |
| 2022-05-23 | 12.53 | $12.72 | 439101 |
| 2022-05-20 | 12.54 | $12.41 | 404581 |
| 2022-05-19 | 12.57 | $12.29 | 503676 |
| 2022-05-18 | 12.61 | $12.11 | 559360 |
| 2022-05-17 | 12.69 | $12.53 | 1.1M |
| 2022-05-16 | 12.74 | $12.72 | 839078 |
| 2022-05-13 | 12.78 | $12.51 | 1.6M |
| 2022-05-12 | 12.83 | $11.81 | 1.6M |
| 2022-05-11 | 12.90 | $12.32 | 657502 |
| 2022-05-10 | 12.95 | $12.78 | 679793 |
| 2022-05-09 | 12.96 | $12.62 | 1.2M |
| 2022-05-06 | 12.99 | $12.78 | 607126 |
| 2022-05-05 | 13.02 | $12.78 | 545556 |
| 2022-05-04 | 13.05 | $12.95 | 451880 |
| 2022-05-03 | 13.09 | $12.87 | 520556 |
| 2022-05-02 | 13.16 | $12.57 | 721710 |
| 2022-04-29 | 13.27 | $12.36 | 748131 |
| 2022-04-28 | 13.39 | $12.64 | 546830 |
| 2022-04-27 | 13.53 | $12.57 | 833380 |
| 2022-04-26 | 13.68 | $12.32 | 790792 |
| 2022-04-25 | 13.83 | $12.88 | 1.5M |
| 2022-04-22 | 13.95 | $12.97 | 499281 |
| 2022-04-21 | 14.05 | $13.19 | 530907 |
| 2022-04-20 | 14.16 | $13.58 | 499634 |
| 2022-04-19 | 14.24 | $13.56 | 599811 |
| 2022-04-18 | 14.33 | $13.58 | 545724 |
| 2022-04-14 | 14.41 | $13.45 | 866418 |
| 2022-04-13 | 14.51 | $13.32 | 775042 |
| 2022-04-12 | 14.60 | $13.20 | 624789 |
| 2022-04-11 | 14.68 | $13.05 | 3.9M |
| 2022-04-08 | 14.76 | $13.22 | 738275 |
| 2022-04-07 | 14.86 | $13.32 | 495587 |
| 2022-04-06 | 14.95 | $13.41 | 1.0M |
| 2022-04-05 | 15.02 | $13.78 | 782842 |
| 2022-04-04 | 15.05 | $14.32 | 751998 |
| 2022-04-01 | 15.04 | $14.69 | 591345 |
| 2022-03-31 | 15.03 | $14.68 | 962602 |
| 2022-03-30 | 15.03 | $15.54 | 1.1M |
| 2022-03-29 | 14.98 | $15.50 | 611795 |
| 2022-03-28 | 14.91 | $15.36 | 397485 |
| 2022-03-25 | 14.87 | $15.20 | 801481 |
| 2022-03-24 | 14.83 | $15.12 | 317021 |
| 2022-03-23 | 14.79 | $15.22 | 478494 |
| 2022-03-22 | 14.74 | $15.28 | 408958 |
| 2022-03-21 | 14.70 | $15.28 | 514581 |
| 2022-03-18 | 14.67 | $15.23 | 1.1M |
| 2022-03-17 | 14.65 | $15.40 | 621044 |
| 2022-03-16 | 14.68 | $15.21 | 513469 |
| 2022-03-15 | 14.72 | $14.76 | 510085 |
| 2022-03-14 | 14.76 | $14.75 | 702080 |
| 2022-03-11 | 14.81 | $15.10 | 1.1M |
| 2022-03-10 | 14.84 | $15.17 | 1.4M |
| 2022-03-09 | 14.88 | $14.81 | 990273 |
| 2022-03-08 | 14.92 | $14.38 | 1.1M |
| 2022-03-07 | 14.98 | $14.03 | 1.1M |
| 2022-03-04 | 15.05 | $14.62 | 825668 |
| 2022-03-03 | 15.08 | $14.72 | 658852 |
| 2022-03-02 | 15.12 | $14.45 | 632196 |
| 2022-03-01 | 15.14 | $14.17 | 836845 |
| 2022-02-28 | 15.15 | $14.43 | 737988 |
| 2022-02-25 | 15.15 | $14.54 | 723945 |
| 2022-02-24 | 15.12 | $14.22 | 1.2M |
| 2022-02-23 | 15.10 | $14.29 | 634175 |
| 2022-02-22 | 15.07 | $14.47 | 919238 |
| 2022-02-18 | 15.04 | $14.67 | 1.6M |
| 2022-02-17 | 15.00 | $14.76 | 3.9M |
| 2022-02-16 | 14.97 | $16.06 | 582071 |
| 2022-02-15 | 14.89 | $15.94 | 558289 |
| 2022-02-14 | 14.83 | $15.67 | 560760 |
| 2022-02-11 | 14.79 | $15.62 | 885440 |
| 2022-02-10 | 14.75 | $15.87 | 796336 |
| 2022-02-09 | 14.69 | $15.91 | 660282 |
| 2022-02-08 | 14.62 | $15.56 | 683934 |
| 2022-02-07 | 14.56 | $15.63 | 740588 |
| 2022-02-04 | 14.49 | $15.35 | 473752 |
| 2022-02-03 | 14.43 | $15.32 | 589031 |
| 2022-02-02 | 14.37 | $15.41 | 870942 |
| 2022-02-01 | 14.32 | $14.86 | 1.2M |
| 2022-01-31 | 14.29 | $14.46 | 557914 |
| 2022-01-28 | 14.27 | $14.38 | 481662 |
| 2022-01-27 | 14.26 | $13.99 | 450019 |
| 2022-01-26 | 14.26 | $13.79 | 431875 |
| 2022-01-25 | 14.28 | $13.72 | 470560 |
| 2022-01-24 | 14.29 | $13.78 | 1.3M |
| 2022-01-21 | 14.30 | $13.84 | 826479 |
| 2022-01-20 | 14.29 | $14.27 | 334954 |
| 2022-01-19 | 14.27 | $14.39 | 744392 |
| 2022-01-18 | 14.23 | $14.75 | 465005 |
| 2022-01-14 | 14.18 | $14.87 | 540942 |
| 2022-01-13 | 14.12 | $14.82 | 903499 |
| 2022-01-12 | 14.07 | $14.62 | 345343 |
| 2022-01-11 | 14.01 | $14.54 | 360292 |
| 2022-01-10 | 13.97 | $14.35 | 647499 |
| 2022-01-07 | 13.94 | $14.29 | 610454 |
| 2022-01-06 | 13.93 | $14.12 | 323004 |
| 2022-01-05 | 13.92 | $14.16 | 430008 |
| 2022-01-04 | 13.91 | $14.37 | 530362 |
| 2022-01-03 | 13.88 | $14.25 | 316343 |
| 2021-12-31 | 13.85 | $14.18 | 278699 |
| 2021-12-30 | 13.82 | $14.07 | 277267 |
| 2021-12-29 | 13.78 | $14.06 | 418153 |
| 2021-12-28 | 13.75 | $14.06 | 229916 |
| 2021-12-27 | 13.74 | $13.99 | 377345 |
| 2021-12-23 | 13.73 | $13.90 | 414010 |
| 2021-12-22 | 13.73 | $13.80 | 246999 |
| 2021-12-21 | 13.74 | $13.75 | 289316 |
| 2021-12-20 | 13.75 | $13.63 | 653235 |
| 2021-12-17 | 13.78 | $13.75 | 439951 |
| 2021-12-16 | 13.80 | $13.74 | 338843 |
| 2021-12-15 | 13.81 | $13.70 | 690268 |
| 2021-12-14 | 13.82 | $13.57 | 531604 |
| 2021-12-13 | 13.87 | $13.64 | 384504 |
| 2021-12-10 | 13.92 | $13.86 | 231563 |
| 2021-12-09 | 13.95 | $13.91 | 309788 |
| 2021-12-08 | 13.99 | $13.98 | 308656 |
| 2021-12-07 | 14.07 | $14.00 | 484563 |
| 2021-12-06 | 14.07 | $13.72 | 349758 |
| 2021-12-03 | 14.07 | $13.59 | 355051 |
| 2021-12-02 | 14.09 | $13.76 | 488006 |
| 2021-12-01 | 14.11 | $13.17 | 667952 |
| 2021-11-30 | 14.15 | $13.51 | 583776 |
| 2021-11-29 | 14.20 | $13.85 | 362122 |
| 2021-11-26 | 14.20 | $13.80 | 479147 |
| 2021-11-24 | 14.21 | $13.93 | 386048 |
| 2021-11-23 | 14.21 | $13.99 | 496083 |
| 2021-11-22 | 14.21 | $13.99 | 699308 |
| 2021-11-19 | 14.24 | $14.09 | 528569 |
| 2021-11-18 | 14.25 | $14.14 | 700788 |
| 2021-11-17 | 14.26 | $14.00 | 423291 |
| 2021-11-16 | 14.29 | $13.90 | 871365 |
| 2021-11-15 | 14.33 | $14.50 | 614751 |
| 2021-11-12 | 14.34 | $14.62 | 367436 |
| 2021-11-11 | 14.34 | $14.62 | 516152 |
| 2021-11-10 | 14.32 | $14.72 | 1.3M |
| 2021-11-09 | 14.30 | $15.40 | 1.5M |
| 2021-11-08 | 14.26 | $14.13 | 677153 |
| 2021-11-05 | 14.27 | $13.75 | 584479 |
| 2021-11-04 | 14.31 | $13.94 | 647503 |
| 2021-11-03 | 14.34 | $14.16 | 290765 |
| 2021-11-02 | 14.36 | $14.05 | 515105 |
| 2021-11-01 | 14.39 | $14.35 | 386141 |
| 2021-10-29 | 14.40 | $14.00 | 363653 |
| 2021-10-28 | 14.46 | $13.94 | 346041 |
| 2021-10-27 | 14.52 | $13.84 | 712436 |
| 2021-10-26 | 14.59 | $14.12 | 444591 |
| 2021-10-25 | 14.67 | $14.48 | 967854 |
| 2021-10-22 | 14.73 | $14.26 | 319397 |
| 2021-10-21 | 14.80 | $14.37 | 530173 |
| 2021-10-20 | 14.86 | $14.60 | 678449 |
| 2021-10-19 | 14.90 | $14.66 | 529897 |
| 2021-10-18 | 14.91 | $14.80 | 1.2M |
| 2021-10-15 | 14.92 | $14.55 | 694812 |
| 2021-10-14 | 14.97 | $14.18 | 674876 |
| 2021-10-13 | 15.08 | $14.46 | 573095 |
| 2021-10-12 | 15.17 | $14.50 | 290034 |
| 2021-10-11 | 15.24 | $14.43 | 312985 |
| 2021-10-08 | 15.31 | $14.42 | 295921 |
| 2021-10-07 | 15.38 | $14.58 | 335645 |
| 2021-10-06 | 15.43 | $14.64 | 360828 |
| 2021-10-05 | 15.48 | $14.67 | 450627 |
| 2021-10-04 | 15.53 | $14.45 | 978518 |
| 2021-10-01 | 15.57 | $15.24 | 1.0M |
| 2021-09-30 | 15.59 | $15.19 | 389171 |
| 2021-09-29 | 15.59 | $15.26 | 475233 |
| 2021-09-28 | 15.58 | $15.60 | 475008 |
| 2021-09-27 | 15.54 | $15.79 | 447187 |
| 2021-09-24 | 15.48 | $15.67 | 3.4M |
| 2021-09-23 | 15.42 | $15.52 | 757401 |
| 2021-09-22 | 15.35 | $15.34 | 304202 |
| 2021-09-21 | 15.29 | $14.94 | 351373 |
| 2021-09-20 | 15.24 | $14.90 | 1.2M |
| 2021-09-17 | 15.17 | $15.67 | 690083 |
| 2021-09-16 | 15.07 | $16.32 | 1.3M |
| 2021-09-15 | 14.97 | $16.28 | 746708 |
| 2021-09-14 | 14.86 | $15.88 | 601154 |
| 2021-09-13 | 14.78 | $15.87 | 1.3M |
| 2021-09-10 | 14.70 | $15.78 | 900638 |
| 2021-09-09 | 14.62 | $15.60 | 1.2M |
| 2021-09-08 | 14.56 | $15.57 | 1.3M |
| 2021-09-07 | 14.47 | $15.65 | 594889 |
| 2021-09-03 | 14.35 | $15.42 | 538312 |
| 2021-09-02 | 14.25 | $15.47 | 1.1M |
| 2021-09-01 | 14.15 | $15.23 | 469033 |
| 2021-08-31 | 14.05 | $15.01 | 1.0M |
| 2021-08-30 | 13.96 | $14.80 | 673672 |
| 2021-08-27 | 13.88 | $14.75 | 864493 |
| 2021-08-26 | 13.80 | $14.30 | 733423 |
| 2021-08-25 | 13.74 | $14.26 | 799461 |
| 2021-08-24 | 13.67 | $14.18 | 945687 |
| 2021-08-23 | 13.60 | $13.87 | 2.1M |
| 2021-08-20 | 13.57 | $13.51 | 1.4M |
| 2021-08-19 | 13.54 | $13.69 | 528886 |
| 2021-08-18 | 13.51 | $14.21 | 348108 |
| 2021-08-17 | 13.47 | $14.13 | 342752 |
| 2021-08-16 | 13.41 | $14.26 | 370262 |
| 2021-08-13 | 13.32 | $14.23 | 322979 |
| 2021-08-12 | 13.26 | $14.22 | 423920 |
| 2021-08-11 | 13.23 | $14.38 | 711000 |
| 2021-08-10 | 13.17 | $13.90 | 914555 |
| 2021-08-09 | 13.15 | $13.20 | 726521 |
| 2021-08-06 | 13.18 | $13.47 | 874784 |
| 2021-08-05 | 13.20 | $13.44 | 408955 |
| 2021-08-04 | 13.19 | $13.10 | 371015 |
| 2021-08-03 | 13.23 | $13.23 | 413213 |
| 2021-08-02 | 13.27 | $13.25 | 869113 |
| 2021-07-30 | 13.32 | $13.07 | 822905 |
| 2021-07-29 | 13.38 | $13.15 | 397695 |
| 2021-07-28 | 13.44 | $12.94 | 339625 |
| 2021-07-27 | 13.48 | $12.83 | 848774 |
| 2021-07-26 | 13.54 | $13.14 | 530426 |
| 2021-07-23 | 13.61 | $12.99 | 432639 |
| 2021-07-22 | 13.68 | $13.08 | 329139 |
| 2021-07-21 | 13.70 | $13.34 | 577049 |
| 2021-07-20 | 13.71 | $12.90 | 613826 |
| 2021-07-19 | 13.75 | $12.63 | 1.2M |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
15.40
2023-03-27
Close Price
$15.48
Vol: 2.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.85
Average
14.13
Maximum
15.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 15.40 | $15.48 | 2.3M |
| 2023-03-24 | 15.39 | $15.48 | 5.2M |
| 2023-03-23 | 15.38 | $15.37 | 1.5M |
| 2023-03-22 | 15.39 | $15.35 | 3.0M |
| 2023-03-21 | 15.39 | $15.42 | 2.7M |
| 2023-03-20 | 15.39 | $15.43 | 1.7M |
| 2023-03-17 | 15.38 | $15.40 | 3.0M |
| 2023-03-16 | 15.38 | $15.47 | 4.8M |
| 2023-03-15 | 15.37 | $15.43 | 3.1M |
| 2023-03-14 | 15.36 | $15.46 | 2.6M |
| 2023-03-13 | 15.35 | $15.42 | 3.2M |
| 2023-03-10 | 15.35 | $15.37 | 2.0M |
| 2023-03-09 | 15.34 | $15.38 | 3.9M |
| 2023-03-08 | 15.34 | $15.40 | 3.3M |
| 2023-03-07 | 15.33 | $15.41 | 2.8M |
| 2023-03-06 | 15.32 | $15.38 | 963817 |
| 2023-03-03 | 15.32 | $15.39 | 3.1M |
| 2023-03-02 | 15.31 | $15.39 | 1.3M |
| 2023-03-01 | 15.30 | $15.37 | 1.8M |
| 2023-02-28 | 15.30 | $15.36 | 3.3M |
| 2023-02-27 | 15.29 | $15.41 | 3.6M |
| 2023-02-24 | 15.28 | $15.37 | 1.9M |
| 2023-02-23 | 15.27 | $15.41 | 3.0M |
| 2023-02-22 | 15.25 | $15.33 | 1.0M |
| 2023-02-21 | 15.24 | $15.35 | 1.1M |
| 2023-02-17 | 15.23 | $15.30 | 954193 |
| 2023-02-16 | 15.22 | $15.33 | 1.1M |
| 2023-02-15 | 15.21 | $15.34 | 946758 |
| 2023-02-14 | 15.20 | $15.34 | 1.0M |
| 2023-02-13 | 15.18 | $15.34 | 882858 |
| 2023-02-10 | 15.17 | $15.35 | 2.4M |
| 2023-02-09 | 15.15 | $15.36 | 3.6M |
| 2023-02-08 | 15.13 | $15.30 | 2.7M |
| 2023-02-07 | 15.11 | $15.28 | 3.4M |
| 2023-02-06 | 15.09 | $15.28 | 11.5M |
| 2023-02-03 | 15.07 | $15.02 | 2.2M |
| 2023-02-02 | 15.08 | $15.04 | 3.7M |
| 2023-02-01 | 15.08 | $14.89 | 2.7M |
| 2023-01-31 | 15.10 | $14.81 | 2.5M |
| 2023-01-30 | 15.13 | $14.82 | 1.3M |
| 2023-01-27 | 15.16 | $14.83 | 1.7M |
| 2023-01-26 | 15.20 | $14.91 | 3.8M |
| 2023-01-25 | 15.23 | $15.02 | 7.5M |
| 2023-01-24 | 15.25 | $15.11 | 4.6M |
| 2023-01-23 | 15.26 | $15.15 | 3.3M |
| 2023-01-20 | 15.28 | $15.13 | 4.4M |
| 2023-01-19 | 15.29 | $15.13 | 1.4M |
| 2023-01-18 | 15.31 | $15.27 | 4.1M |
| 2023-01-17 | 15.31 | $15.30 | 6.3M |
| 2023-01-13 | 15.31 | $15.27 | 3.9M |
| 2023-01-12 | 15.32 | $15.33 | 2.1M |
| 2023-01-11 | 15.32 | $15.31 | 1.9M |
| 2023-01-10 | 15.32 | $15.25 | 4.7M |
| 2023-01-09 | 15.32 | $15.34 | 3.8M |
| 2023-01-06 | 15.32 | $15.35 | 1.6M |
| 2023-01-05 | 15.32 | $15.33 | 1.5M |
| 2023-01-04 | 15.32 | $15.35 | 744345 |
| 2023-01-03 | 15.32 | $15.34 | 772514 |
| 2022-12-30 | 15.31 | $15.34 | 646925 |
| 2022-12-29 | 15.31 | $15.34 | 445105 |
| 2022-12-28 | 15.31 | $15.34 | 728678 |
| 2022-12-27 | 15.30 | $15.33 | 338349 |
| 2022-12-23 | 15.30 | $15.31 | 787813 |
| 2022-12-22 | 15.30 | $15.27 | 464827 |
| 2022-12-21 | 15.30 | $15.27 | 661782 |
| 2022-12-20 | 15.31 | $15.24 | 2.3M |
| 2022-12-19 | 15.31 | $15.28 | 2.9M |
| 2022-12-16 | 15.32 | $15.31 | 2.8M |
| 2022-12-15 | 15.32 | $15.35 | 484935 |
| 2022-12-14 | 15.31 | $15.35 | 559853 |
| 2022-12-13 | 15.31 | $15.35 | 1.3M |
| 2022-12-12 | 15.30 | $15.34 | 701247 |
| 2022-12-09 | 15.30 | $15.33 | 472817 |
| 2022-12-08 | 15.30 | $15.32 | 1.5M |
| 2022-12-07 | 15.29 | $15.34 | 2.0M |
| 2022-12-06 | 15.29 | $15.34 | 637802 |
| 2022-12-05 | 15.28 | $15.35 | 833249 |
| 2022-12-02 | 15.28 | $15.36 | 425959 |
| 2022-12-01 | 15.27 | $15.37 | 727797 |
| 2022-11-30 | 15.26 | $15.37 | 2.3M |
| 2022-11-29 | 15.25 | $15.32 | 451701 |
| 2022-11-28 | 15.24 | $15.36 | 935811 |
| 2022-11-25 | 15.23 | $15.39 | 219788 |
| 2022-11-23 | 15.21 | $15.39 | 534190 |
| 2022-11-22 | 15.19 | $15.37 | 699045 |
| 2022-11-21 | 15.17 | $15.36 | 3.1M |
| 2022-11-18 | 15.15 | $15.33 | 3.0M |
| 2022-11-17 | 15.13 | $15.37 | 1.5M |
| 2022-11-16 | 15.11 | $15.36 | 2.7M |
| 2022-11-15 | 15.08 | $15.32 | 2.7M |
| 2022-11-14 | 15.05 | $15.31 | 2.0M |
| 2022-11-11 | 15.03 | $15.27 | 3.0M |
| 2022-11-10 | 15.00 | $15.25 | 3.1M |
| 2022-11-09 | 14.98 | $15.25 | 2.1M |
| 2022-11-08 | 14.95 | $15.30 | 2.0M |
| 2022-11-07 | 14.91 | $15.26 | 3.5M |
| 2022-11-04 | 14.87 | $15.28 | 1.5M |
| 2022-11-03 | 14.83 | $15.28 | 2.2M |
| 2022-11-02 | 14.78 | $15.26 | 5.9M |
| 2022-11-01 | 14.73 | $15.27 | 40.7M |
| 2022-10-31 | 14.68 | $14.79 | 736233 |
| 2022-10-28 | 14.67 | $14.80 | 818783 |
| 2022-10-27 | 14.65 | $14.77 | 626880 |
| 2022-10-26 | 14.64 | $14.84 | 852352 |
| 2022-10-25 | 14.62 | $14.92 | 831521 |
| 2022-10-24 | 14.59 | $14.81 | 791413 |
| 2022-10-21 | 14.56 | $14.79 | 629961 |
| 2022-10-20 | 14.54 | $14.72 | 1.0M |
| 2022-10-19 | 14.52 | $14.78 | 1.1M |
| 2022-10-18 | 14.49 | $14.91 | 2.0M |
| 2022-10-17 | 14.45 | $14.86 | 1.1M |
| 2022-10-14 | 14.40 | $14.85 | 1.1M |
| 2022-10-13 | 14.36 | $14.78 | 932962 |
| 2022-10-12 | 14.31 | $14.77 | 1.8M |
| 2022-10-11 | 14.26 | $14.71 | 1.6M |
| 2022-10-10 | 14.22 | $14.70 | 3.3M |
| 2022-10-07 | 14.17 | $14.91 | 9.3M |
| 2022-10-06 | 14.09 | $14.05 | 1.8M |
| 2022-10-05 | 14.09 | $14.05 | 1.5M |
| 2022-10-04 | 14.10 | $14.00 | 977792 |
| 2022-10-03 | 14.11 | $13.88 | 1.5M |
| 2022-09-30 | 14.13 | $13.90 | 4.5M |
| 2022-09-29 | 14.16 | $13.90 | 3.0M |
| 2022-09-28 | 14.18 | $14.10 | 2.3M |
| 2022-09-27 | 14.19 | $14.00 | 1.9M |
| 2022-09-26 | 14.21 | $13.95 | 4.8M |
| 2022-09-23 | 14.24 | $13.52 | 1.6M |
| 2022-09-22 | 14.31 | $14.05 | 865422 |
| 2022-09-21 | 14.34 | $14.07 | 1.8M |
| 2022-09-20 | 14.37 | $14.34 | 986107 |
| 2022-09-19 | 14.37 | $14.48 | 659545 |
| 2022-09-16 | 14.36 | $14.57 | 758632 |
| 2022-09-15 | 14.34 | $14.62 | 635273 |
| 2022-09-14 | 14.31 | $14.91 | 819579 |
| 2022-09-13 | 14.25 | $14.64 | 714906 |
| 2022-09-12 | 14.21 | $14.86 | 1.2M |
| 2022-09-09 | 14.14 | $14.74 | 735707 |
| 2022-09-08 | 14.08 | $14.66 | 831004 |
| 2022-09-07 | 14.01 | $14.57 | 662311 |
| 2022-09-06 | 13.95 | $14.57 | 1.2M |
| 2022-09-02 | 13.89 | $14.31 | 521800 |
| 2022-09-01 | 13.85 | $14.25 | 715495 |
| 2022-08-31 | 13.80 | $14.35 | 1.2M |
| 2022-08-30 | 13.75 | $14.25 | 667630 |
| 2022-08-29 | 13.69 | $14.27 | 638539 |
| 2022-08-26 | 13.63 | $14.32 | 739867 |
| 2022-08-25 | 13.56 | $14.42 | 1.0M |
| 2022-08-24 | 13.47 | $14.41 | 888272 |
| 2022-08-23 | 13.37 | $14.24 | 883823 |
| 2022-08-22 | 13.28 | $14.23 | 825743 |
| 2022-08-19 | 13.18 | $14.34 | 5.4M |
| 2022-08-18 | 13.06 | $14.19 | 1.4M |
| 2022-08-17 | 12.94 | $14.34 | 2.9M |
| 2022-08-16 | 12.79 | $14.04 | 1.8M |
| 2022-08-15 | 12.66 | $14.00 | 1.8M |
| 2022-08-12 | 12.52 | $14.00 | 1.5M |
| 2022-08-11 | 12.36 | $14.00 | 1.8M |
| 2022-08-10 | 12.19 | $13.93 | 2.2M |
| 2022-08-09 | 12.00 | $13.93 | 3.1M |
| 2022-08-08 | 11.80 | $14.06 | 4.5M |
| 2022-08-05 | 11.56 | $14.22 | 9.4M |
| 2022-08-04 | 11.28 | $11.57 | 455693 |
| 2022-08-03 | 11.25 | $11.82 | 272123 |
| 2022-08-02 | 11.19 | $11.70 | 347561 |
| 2022-08-01 | 11.14 | $11.76 | 228926 |
| 2022-07-29 | 11.08 | $11.68 | 302518 |
| 2022-07-28 | 11.01 | $11.51 | 242625 |
| 2022-07-27 | 10.96 | $11.27 | 256784 |
| 2022-07-26 | 10.93 | $10.99 | 201818 |
| 2022-07-25 | 10.92 | $11.07 | 347549 |
| 2022-07-22 | 10.90 | $10.91 | 348659 |
| 2022-07-21 | 10.90 | $11.09 | 332815 |
| 2022-07-20 | 10.88 | $11.17 | 466460 |
| 2022-07-19 | 10.85 | $10.86 | 341722 |
| 2022-07-18 | 10.85 | $10.90 | 362590 |
| 2022-07-15 | 10.85 | $10.57 | 177471 |
| 2022-07-14 | 10.88 | $10.31 | 366066 |
| 2022-07-13 | 10.94 | $10.50 | 386259 |
| 2022-07-12 | 10.98 | $10.55 | 466345 |
| 2022-07-11 | 11.03 | $10.36 | 414526 |
| 2022-07-08 | 11.10 | $10.48 | 401353 |
| 2022-07-07 | 11.16 | $10.38 | 641487 |
| 2022-07-06 | 11.25 | $10.25 | 440348 |
| 2022-07-05 | 11.35 | $10.53 | 375806 |
| 2022-07-01 | 11.44 | $10.75 | 550292 |
| 2022-06-30 | 11.51 | $10.71 | 259531 |
| 2022-06-29 | 11.59 | $10.72 | 358026 |
| 2022-06-28 | 11.69 | $10.94 | 409230 |
| 2022-06-27 | 11.76 | $11.12 | 458187 |
| 2022-06-24 | 11.83 | $10.97 | 469353 |
| 2022-06-23 | 11.92 | $10.65 | 522907 |
| 2022-06-22 | 12.06 | $10.72 | 528989 |
| 2022-06-21 | 12.20 | $11.44 | 449622 |
| 2022-06-17 | 12.28 | $11.16 | 672819 |
| 2022-06-16 | 12.40 | $11.21 | 385514 |
| 2022-06-15 | 12.52 | $11.75 | 367854 |
| 2022-06-14 | 12.60 | $11.60 | 656243 |
| 2022-06-13 | 12.71 | $11.43 | 853525 |
| 2022-06-10 | 12.84 | $12.37 | 530947 |
| 2022-06-09 | 12.89 | $12.35 | 590430 |
| 2022-06-08 | 12.95 | $12.76 | 864865 |
| 2022-06-07 | 12.97 | $13.31 | 863047 |
| 2022-06-06 | 12.93 | $13.32 | 363401 |
| 2022-06-03 | 12.89 | $13.27 | 304348 |
| 2022-06-02 | 12.85 | $13.29 | 408895 |
| 2022-06-01 | 12.80 | $13.22 | 482414 |
| 2022-05-31 | 12.76 | $13.05 | 615077 |
| 2022-05-27 | 12.73 | $13.11 | 424126 |
| 2022-05-26 | 12.69 | $12.98 | 422081 |
| 2022-05-25 | 12.66 | $12.72 | 384889 |
| 2022-05-24 | 12.65 | $12.60 | 461663 |
| 2022-05-23 | 12.66 | $12.72 | 439101 |
| 2022-05-20 | 12.65 | $12.41 | 404581 |
| 2022-05-19 | 12.68 | $12.29 | 503676 |
| 2022-05-18 | 12.72 | $12.11 | 559360 |
| 2022-05-17 | 12.78 | $12.53 | 1.1M |
| 2022-05-16 | 12.81 | $12.72 | 839078 |
| 2022-05-13 | 12.82 | $12.51 | 1.6M |
| 2022-05-12 | 12.85 | $11.81 | 1.6M |
| 2022-05-11 | 12.96 | $12.32 | 657502 |
| 2022-05-10 | 13.03 | $12.78 | 679793 |
| 2022-05-09 | 13.05 | $12.62 | 1.2M |
| 2022-05-06 | 13.10 | $12.78 | 607126 |
| 2022-05-05 | 13.13 | $12.78 | 545556 |
| 2022-05-04 | 13.17 | $12.95 | 451880 |
| 2022-05-03 | 13.19 | $12.87 | 520556 |
| 2022-05-02 | 13.23 | $12.57 | 721710 |
| 2022-04-29 | 13.29 | $12.36 | 748131 |
| 2022-04-28 | 13.39 | $12.64 | 546830 |
| 2022-04-27 | 13.47 | $12.57 | 833380 |
| 2022-04-26 | 13.57 | $12.32 | 790792 |
| 2022-04-25 | 13.70 | $12.88 | 1.5M |
| 2022-04-22 | 13.78 | $12.97 | 499281 |
| 2022-04-21 | 13.87 | $13.19 | 530907 |
| 2022-04-20 | 13.94 | $13.58 | 499634 |
| 2022-04-19 | 13.98 | $13.56 | 599811 |
| 2022-04-18 | 14.02 | $13.58 | 545724 |
| 2022-04-14 | 14.07 | $13.45 | 866418 |
| 2022-04-13 | 14.14 | $13.32 | 775042 |
| 2022-04-12 | 14.22 | $13.20 | 624789 |
| 2022-04-11 | 14.33 | $13.05 | 3.9M |
| 2022-04-08 | 14.46 | $13.22 | 738275 |
| 2022-04-07 | 14.59 | $13.32 | 495587 |
| 2022-04-06 | 14.73 | $13.41 | 1.0M |
| 2022-04-05 | 14.87 | $13.78 | 782842 |
| 2022-04-04 | 14.98 | $14.32 | 751998 |
| 2022-04-01 | 15.05 | $14.69 | 591345 |
| 2022-03-31 | 15.09 | $14.68 | 962602 |
| 2022-03-30 | 15.13 | $15.54 | 1.1M |
| 2022-03-29 | 15.09 | $15.50 | 611795 |
| 2022-03-28 | 15.05 | $15.36 | 397485 |
| 2022-03-25 | 15.01 | $15.20 | 801481 |
| 2022-03-24 | 14.99 | $15.12 | 317021 |
| 2022-03-23 | 14.98 | $15.22 | 478494 |
| 2022-03-22 | 14.96 | $15.28 | 408958 |
| 2022-03-21 | 14.92 | $15.28 | 514581 |
| 2022-03-18 | 14.88 | $15.23 | 1.1M |
| 2022-03-17 | 14.85 | $15.40 | 621044 |
| 2022-03-16 | 14.79 | $15.21 | 513469 |
| 2022-03-15 | 14.75 | $14.76 | 510085 |
| 2022-03-14 | 14.74 | $14.75 | 702080 |
| 2022-03-11 | 14.74 | $15.10 | 1.1M |
| 2022-03-10 | 14.71 | $15.17 | 1.4M |
| 2022-03-09 | 14.66 | $14.81 | 990273 |
| 2022-03-08 | 14.64 | $14.38 | 1.1M |
| 2022-03-07 | 14.67 | $14.03 | 1.1M |
| 2022-03-04 | 14.74 | $14.62 | 825668 |
| 2022-03-03 | 14.75 | $14.72 | 658852 |
| 2022-03-02 | 14.75 | $14.45 | 632196 |
| 2022-03-01 | 14.78 | $14.17 | 836845 |
| 2022-02-28 | 14.85 | $14.43 | 737988 |
| 2022-02-25 | 14.89 | $14.54 | 723945 |
| 2022-02-24 | 14.93 | $14.22 | 1.2M |
| 2022-02-23 | 15.00 | $14.29 | 634175 |
| 2022-02-22 | 15.08 | $14.47 | 919238 |
| 2022-02-18 | 15.14 | $14.67 | 1.6M |
| 2022-02-17 | 15.19 | $14.76 | 3.9M |
| 2022-02-16 | 15.24 | $16.06 | 582071 |
| 2022-02-15 | 15.15 | $15.94 | 558289 |
| 2022-02-14 | 15.07 | $15.67 | 560760 |
| 2022-02-11 | 15.00 | $15.62 | 885440 |
| 2022-02-10 | 14.94 | $15.87 | 796336 |
| 2022-02-09 | 14.84 | $15.91 | 660282 |
| 2022-02-08 | 14.73 | $15.56 | 683934 |
| 2022-02-07 | 14.64 | $15.63 | 740588 |
| 2022-02-04 | 14.54 | $15.35 | 473752 |
| 2022-02-03 | 14.45 | $15.32 | 589031 |
| 2022-02-02 | 14.36 | $15.41 | 870942 |
| 2022-02-01 | 14.25 | $14.86 | 1.2M |
| 2022-01-31 | 14.19 | $14.46 | 557914 |
| 2022-01-28 | 14.16 | $14.38 | 481662 |
| 2022-01-27 | 14.13 | $13.99 | 450019 |
| 2022-01-26 | 14.15 | $13.79 | 431875 |
| 2022-01-25 | 14.19 | $13.72 | 470560 |
| 2022-01-24 | 14.24 | $13.78 | 1.3M |
| 2022-01-21 | 14.28 | $13.84 | 826479 |
| 2022-01-20 | 14.33 | $14.27 | 334954 |
| 2022-01-19 | 14.34 | $14.39 | 744392 |
| 2022-01-18 | 14.33 | $14.75 | 465005 |
| 2022-01-14 | 14.29 | $14.87 | 540942 |
| 2022-01-13 | 14.23 | $14.82 | 903499 |
| 2022-01-12 | 14.17 | $14.62 | 345343 |
| 2022-01-11 | 14.12 | $14.54 | 360292 |
| 2022-01-10 | 14.07 | $14.35 | 647499 |
| 2022-01-07 | 14.04 | $14.29 | 610454 |
| 2022-01-06 | 14.02 | $14.12 | 323004 |
| 2022-01-05 | 14.01 | $14.16 | 430008 |
| 2022-01-04 | 13.99 | $14.37 | 530362 |
| 2022-01-03 | 13.95 | $14.25 | 316343 |
| 2021-12-31 | 13.92 | $14.18 | 278699 |
| 2021-12-30 | 13.89 | $14.07 | 277267 |
| 2021-12-29 | 13.87 | $14.06 | 418153 |
| 2021-12-28 | 13.85 | $14.06 | 229916 |
| 2021-12-27 | 13.83 | $13.99 | 377345 |
| 2021-12-23 | 13.81 | $13.90 | 414010 |
| 2021-12-22 | 13.81 | $13.80 | 246999 |
| 2021-12-21 | 13.81 | $13.75 | 289316 |
| 2021-12-20 | 13.81 | $13.63 | 653235 |
| 2021-12-17 | 13.83 | $13.75 | 439951 |
| 2021-12-16 | 13.84 | $13.74 | 338843 |
| 2021-12-15 | 13.85 | $13.70 | 690268 |
| 2021-12-14 | 13.87 | $13.57 | 531604 |
| 2021-12-13 | 13.90 | $13.64 | 384504 |
| 2021-12-10 | 13.92 | $13.86 | 231563 |
| 2021-12-09 | 13.93 | $13.91 | 309788 |
| 2021-12-08 | 13.93 | $13.98 | 308656 |
| 2021-12-07 | 13.93 | $14.00 | 484563 |
| 2021-12-06 | 13.92 | $13.72 | 349758 |
| 2021-12-03 | 13.94 | $13.59 | 355051 |
| 2021-12-02 | 13.98 | $13.76 | 488006 |
| 2021-12-01 | 14.00 | $13.17 | 667952 |
| 2021-11-30 | 14.09 | $13.51 | 583776 |
| 2021-11-29 | 14.15 | $13.85 | 362122 |
| 2021-11-26 | 14.18 | $13.80 | 479147 |
| 2021-11-24 | 14.22 | $13.93 | 386048 |
| 2021-11-23 | 14.25 | $13.99 | 496083 |
| 2021-11-22 | 14.28 | $13.99 | 699308 |
| 2021-11-19 | 14.31 | $14.09 | 528569 |
| 2021-11-18 | 14.34 | $14.14 | 700788 |
| 2021-11-17 | 14.36 | $14.00 | 423291 |
| 2021-11-16 | 14.39 | $13.90 | 871365 |
| 2021-11-15 | 14.45 | $14.50 | 614751 |
| 2021-11-12 | 14.44 | $14.62 | 367436 |
| 2021-11-11 | 14.42 | $14.62 | 516152 |
| 2021-11-10 | 14.40 | $14.72 | 1.3M |
| 2021-11-09 | 14.37 | $15.40 | 1.5M |
| 2021-11-08 | 14.26 | $14.13 | 677153 |
| 2021-11-05 | 14.27 | $13.75 | 584479 |
| 2021-11-04 | 14.33 | $13.94 | 647503 |
| 2021-11-03 | 14.37 | $14.16 | 290765 |
| 2021-11-02 | 14.39 | $14.05 | 515105 |
| 2021-11-01 | 14.43 | $14.35 | 386141 |
| 2021-10-29 | 14.43 | $14.00 | 363653 |
| 2021-10-28 | 14.48 | $13.94 | 346041 |
| 2021-10-27 | 14.54 | $13.84 | 712436 |
| 2021-10-26 | 14.61 | $14.12 | 444591 |
| 2021-10-25 | 14.66 | $14.48 | 967854 |
| 2021-10-22 | 14.68 | $14.26 | 319397 |
| 2021-10-21 | 14.72 | $14.37 | 530173 |
| 2021-10-20 | 14.76 | $14.60 | 678449 |
| 2021-10-19 | 14.78 | $14.66 | 529897 |
| 2021-10-18 | 14.79 | $14.80 | 1.2M |
| 2021-10-15 | 14.79 | $14.55 | 694812 |
| 2021-10-14 | 14.81 | $14.18 | 674876 |
| 2021-10-13 | 14.88 | $14.46 | 573095 |
| 2021-10-12 | 14.93 | $14.50 | 290034 |
| 2021-10-11 | 14.97 | $14.43 | 312985 |
| 2021-10-08 | 15.03 | $14.42 | 295921 |
| 2021-10-07 | 15.09 | $14.58 | 335645 |
| 2021-10-06 | 15.15 | $14.64 | 360828 |
| 2021-10-05 | 15.20 | $14.67 | 450627 |
| 2021-10-04 | 15.25 | $14.45 | 978518 |
| 2021-10-01 | 15.34 | $15.24 | 1.0M |
| 2021-09-30 | 15.35 | $15.19 | 389171 |
| 2021-09-29 | 15.37 | $15.26 | 475233 |
| 2021-09-28 | 15.38 | $15.60 | 475008 |
| 2021-09-27 | 15.35 | $15.79 | 447187 |
| 2021-09-24 | 15.31 | $15.67 | 3.4M |
| 2021-09-23 | 15.27 | $15.52 | 757401 |
| 2021-09-22 | 15.24 | $15.34 | 304202 |
| 2021-09-21 | 15.23 | $14.94 | 351373 |
| 2021-09-20 | 15.26 | $14.90 | 1.2M |
| 2021-09-17 | 15.30 | $15.67 | 690083 |
| 2021-09-16 | 15.26 | $16.32 | 1.3M |
| 2021-09-15 | 15.15 | $16.28 | 746708 |
| 2021-09-14 | 15.03 | $15.88 | 601154 |
| 2021-09-13 | 14.94 | $15.87 | 1.3M |
| 2021-09-10 | 14.85 | $15.78 | 900638 |
| 2021-09-09 | 14.75 | $15.60 | 1.2M |
| 2021-09-08 | 14.66 | $15.57 | 1.3M |
| 2021-09-07 | 14.56 | $15.65 | 594889 |
| 2021-09-03 | 14.45 | $15.42 | 538312 |
| 2021-09-02 | 14.35 | $15.47 | 1.1M |
| 2021-09-01 | 14.23 | $15.23 | 469033 |
| 2021-08-31 | 14.12 | $15.01 | 1.0M |
| 2021-08-30 | 14.03 | $14.80 | 673672 |
| 2021-08-27 | 13.95 | $14.75 | 864493 |
| 2021-08-26 | 13.86 | $14.30 | 733423 |
| 2021-08-25 | 13.82 | $14.26 | 799461 |
| 2021-08-24 | 13.77 | $14.18 | 945687 |
| 2021-08-23 | 13.73 | $13.87 | 2.1M |
| 2021-08-20 | 13.71 | $13.51 | 1.4M |
| 2021-08-19 | 13.73 | $13.69 | 528886 |
| 2021-08-18 | 13.74 | $14.21 | 348108 |
| 2021-08-17 | 13.69 | $14.13 | 342752 |
| 2021-08-16 | 13.64 | $14.26 | 370262 |
| 2021-08-13 | 13.58 | $14.23 | 322979 |
| 2021-08-12 | 13.51 | $14.22 | 423920 |
| 2021-08-11 | 13.43 | $14.38 | 711000 |
| 2021-08-10 | 13.33 | $13.90 | 914555 |
| 2021-08-09 | 13.27 | $13.20 | 726521 |
| 2021-08-06 | 13.28 | $13.47 | 874784 |
| 2021-08-05 | 13.26 | $13.44 | 408955 |
| 2021-08-04 | 13.24 | $13.10 | 371015 |
| 2021-08-03 | 13.26 | $13.23 | 413213 |
| 2021-08-02 | 13.26 | $13.25 | 869113 |
| 2021-07-30 | 13.26 | $13.07 | 822905 |
| 2021-07-29 | 13.28 | $13.15 | 397695 |
| 2021-07-28 | 13.30 | $12.94 | 339625 |
| 2021-07-27 | 13.33 | $12.83 | 848774 |
| 2021-07-26 | 13.39 | $13.14 | 530426 |
| 2021-07-23 | 13.41 | $12.99 | 432639 |
| 2021-07-22 | 13.46 | $13.08 | 329139 |
| 2021-07-21 | 13.50 | $13.34 | 577049 |
| 2021-07-20 | 13.51 | $12.90 | 613826 |
| 2021-07-19 | 13.58 | $12.63 | 1.2M |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
15.42
2023-03-27
Close Price
$15.48
Vol: 2.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.57
Average
14.15
Maximum
15.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 15.42 | $15.48 | 2.3M |
| 2023-03-24 | 15.41 | $15.48 | 5.2M |
| 2023-03-23 | 15.40 | $15.37 | 1.5M |
| 2023-03-22 | 15.41 | $15.35 | 3.0M |
| 2023-03-21 | 15.41 | $15.42 | 2.7M |
| 2023-03-20 | 15.41 | $15.43 | 1.7M |
| 2023-03-17 | 15.41 | $15.40 | 3.0M |
| 2023-03-16 | 15.40 | $15.47 | 4.8M |
| 2023-03-15 | 15.40 | $15.43 | 3.1M |
| 2023-03-14 | 15.39 | $15.46 | 2.6M |
| 2023-03-13 | 15.38 | $15.42 | 3.2M |
| 2023-03-10 | 15.38 | $15.37 | 2.0M |
| 2023-03-09 | 15.38 | $15.38 | 3.9M |
| 2023-03-08 | 15.37 | $15.40 | 3.3M |
| 2023-03-07 | 15.37 | $15.41 | 2.8M |
| 2023-03-06 | 15.36 | $15.38 | 963817 |
| 2023-03-03 | 15.36 | $15.39 | 3.1M |
| 2023-03-02 | 15.35 | $15.39 | 1.3M |
| 2023-03-01 | 15.34 | $15.37 | 1.8M |
| 2023-02-28 | 15.33 | $15.36 | 3.3M |
| 2023-02-27 | 15.32 | $15.41 | 3.6M |
| 2023-02-24 | 15.30 | $15.37 | 1.9M |
| 2023-02-23 | 15.28 | $15.41 | 3.0M |
| 2023-02-22 | 15.26 | $15.33 | 1.0M |
| 2023-02-21 | 15.24 | $15.35 | 1.1M |
| 2023-02-17 | 15.22 | $15.30 | 954193 |
| 2023-02-16 | 15.21 | $15.33 | 1.1M |
| 2023-02-15 | 15.19 | $15.34 | 946758 |
| 2023-02-14 | 15.17 | $15.34 | 1.0M |
| 2023-02-13 | 15.14 | $15.34 | 882858 |
| 2023-02-10 | 15.12 | $15.35 | 2.4M |
| 2023-02-09 | 15.10 | $15.36 | 3.6M |
| 2023-02-08 | 15.08 | $15.30 | 2.7M |
| 2023-02-07 | 15.06 | $15.28 | 3.4M |
| 2023-02-06 | 15.04 | $15.28 | 11.5M |
| 2023-02-03 | 15.03 | $15.02 | 2.2M |
| 2023-02-02 | 15.04 | $15.04 | 3.7M |
| 2023-02-01 | 15.05 | $14.89 | 2.7M |
| 2023-01-31 | 15.07 | $14.81 | 2.5M |
| 2023-01-30 | 15.11 | $14.82 | 1.3M |
| 2023-01-27 | 15.15 | $14.83 | 1.7M |
| 2023-01-26 | 15.19 | $14.91 | 3.8M |
| 2023-01-25 | 15.22 | $15.02 | 7.5M |
| 2023-01-24 | 15.25 | $15.11 | 4.6M |
| 2023-01-23 | 15.26 | $15.15 | 3.3M |
| 2023-01-20 | 15.28 | $15.13 | 4.4M |
| 2023-01-19 | 15.29 | $15.13 | 1.4M |
| 2023-01-18 | 15.31 | $15.27 | 4.1M |
| 2023-01-17 | 15.31 | $15.30 | 6.3M |
| 2023-01-13 | 15.32 | $15.27 | 3.9M |
| 2023-01-12 | 15.32 | $15.33 | 2.1M |
| 2023-01-11 | 15.32 | $15.31 | 1.9M |
| 2023-01-10 | 15.32 | $15.25 | 4.7M |
| 2023-01-09 | 15.33 | $15.34 | 3.8M |
| 2023-01-06 | 15.32 | $15.35 | 1.6M |
| 2023-01-05 | 15.32 | $15.33 | 1.5M |
| 2023-01-04 | 15.32 | $15.35 | 744345 |
| 2023-01-03 | 15.32 | $15.34 | 772514 |
| 2022-12-30 | 15.32 | $15.34 | 646925 |
| 2022-12-29 | 15.32 | $15.34 | 445105 |
| 2022-12-28 | 15.31 | $15.34 | 728678 |
| 2022-12-27 | 15.31 | $15.33 | 338349 |
| 2022-12-23 | 15.31 | $15.31 | 787813 |
| 2022-12-22 | 15.31 | $15.27 | 464827 |
| 2022-12-21 | 15.32 | $15.27 | 661782 |
| 2022-12-20 | 15.33 | $15.24 | 2.3M |
| 2022-12-19 | 15.34 | $15.28 | 2.9M |
| 2022-12-16 | 15.34 | $15.31 | 2.8M |
| 2022-12-15 | 15.35 | $15.35 | 484935 |
| 2022-12-14 | 15.35 | $15.35 | 559853 |
| 2022-12-13 | 15.35 | $15.35 | 1.3M |
| 2022-12-12 | 15.35 | $15.34 | 701247 |
| 2022-12-09 | 15.35 | $15.33 | 472817 |
| 2022-12-08 | 15.35 | $15.32 | 1.5M |
| 2022-12-07 | 15.35 | $15.34 | 2.0M |
| 2022-12-06 | 15.35 | $15.34 | 637802 |
| 2022-12-05 | 15.35 | $15.35 | 833249 |
| 2022-12-02 | 15.35 | $15.36 | 425959 |
| 2022-12-01 | 15.35 | $15.37 | 727797 |
| 2022-11-30 | 15.34 | $15.37 | 2.3M |
| 2022-11-29 | 15.34 | $15.32 | 451701 |
| 2022-11-28 | 15.33 | $15.36 | 935811 |
| 2022-11-25 | 15.32 | $15.39 | 219788 |
| 2022-11-23 | 15.31 | $15.39 | 534190 |
| 2022-11-22 | 15.29 | $15.37 | 699045 |
| 2022-11-21 | 15.27 | $15.36 | 3.1M |
| 2022-11-18 | 15.25 | $15.33 | 3.0M |
| 2022-11-17 | 15.23 | $15.37 | 1.5M |
| 2022-11-16 | 15.21 | $15.36 | 2.7M |
| 2022-11-15 | 15.18 | $15.32 | 2.7M |
| 2022-11-14 | 15.15 | $15.31 | 2.0M |
| 2022-11-11 | 15.12 | $15.27 | 3.0M |
| 2022-11-10 | 15.10 | $15.25 | 3.1M |
| 2022-11-09 | 15.07 | $15.25 | 2.1M |
| 2022-11-08 | 15.04 | $15.30 | 2.0M |
| 2022-11-07 | 15.01 | $15.26 | 3.5M |
| 2022-11-04 | 14.97 | $15.28 | 1.5M |
| 2022-11-03 | 14.94 | $15.28 | 2.2M |
| 2022-11-02 | 14.89 | $15.26 | 5.9M |
| 2022-11-01 | 14.84 | $15.27 | 40.7M |
| 2022-10-31 | 14.79 | $14.79 | 736233 |
| 2022-10-28 | 14.77 | $14.80 | 818783 |
| 2022-10-27 | 14.75 | $14.77 | 626880 |
| 2022-10-26 | 14.73 | $14.84 | 852352 |
| 2022-10-25 | 14.70 | $14.92 | 831521 |
| 2022-10-24 | 14.66 | $14.81 | 791413 |
| 2022-10-21 | 14.62 | $14.79 | 629961 |
| 2022-10-20 | 14.58 | $14.72 | 1.0M |
| 2022-10-19 | 14.55 | $14.78 | 1.1M |
| 2022-10-18 | 14.50 | $14.91 | 2.0M |
| 2022-10-17 | 14.44 | $14.86 | 1.1M |
| 2022-10-14 | 14.38 | $14.85 | 1.1M |
| 2022-10-13 | 14.32 | $14.78 | 932962 |
| 2022-10-12 | 14.27 | $14.77 | 1.8M |
| 2022-10-11 | 14.22 | $14.71 | 1.6M |
| 2022-10-10 | 14.18 | $14.70 | 3.3M |
| 2022-10-07 | 14.13 | $14.91 | 9.3M |
| 2022-10-06 | 14.07 | $14.05 | 1.8M |
| 2022-10-05 | 14.09 | $14.05 | 1.5M |
| 2022-10-04 | 14.11 | $14.00 | 977792 |
| 2022-10-03 | 14.14 | $13.88 | 1.5M |
| 2022-09-30 | 14.18 | $13.90 | 4.5M |
| 2022-09-29 | 14.23 | $13.90 | 3.0M |
| 2022-09-28 | 14.27 | $14.10 | 2.3M |
| 2022-09-27 | 14.30 | $14.00 | 1.9M |
| 2022-09-26 | 14.34 | $13.95 | 4.8M |
| 2022-09-23 | 14.38 | $13.52 | 1.6M |
| 2022-09-22 | 14.47 | $14.05 | 865422 |
| 2022-09-21 | 14.51 | $14.07 | 1.8M |
| 2022-09-20 | 14.55 | $14.34 | 986107 |
| 2022-09-19 | 14.57 | $14.48 | 659545 |
| 2022-09-16 | 14.57 | $14.57 | 758632 |
| 2022-09-15 | 14.56 | $14.62 | 635273 |
| 2022-09-14 | 14.54 | $14.91 | 819579 |
| 2022-09-13 | 14.49 | $14.64 | 714906 |
| 2022-09-12 | 14.46 | $14.86 | 1.2M |
| 2022-09-09 | 14.41 | $14.74 | 735707 |
| 2022-09-08 | 14.37 | $14.66 | 831004 |
| 2022-09-07 | 14.33 | $14.57 | 662311 |
| 2022-09-06 | 14.30 | $14.57 | 1.2M |
| 2022-09-02 | 14.26 | $14.31 | 521800 |
| 2022-09-01 | 14.25 | $14.25 | 715495 |
| 2022-08-31 | 14.23 | $14.35 | 1.2M |
| 2022-08-30 | 14.19 | $14.25 | 667630 |
| 2022-08-29 | 14.15 | $14.27 | 638539 |
| 2022-08-26 | 14.09 | $14.32 | 739867 |
| 2022-08-25 | 14.02 | $14.42 | 1.0M |
| 2022-08-24 | 13.92 | $14.41 | 888272 |
| 2022-08-23 | 13.81 | $14.24 | 883823 |
| 2022-08-22 | 13.70 | $14.23 | 825743 |
| 2022-08-19 | 13.58 | $14.34 | 5.4M |
| 2022-08-18 | 13.42 | $14.19 | 1.4M |
| 2022-08-17 | 13.27 | $14.34 | 2.9M |
| 2022-08-16 | 13.09 | $14.04 | 1.8M |
| 2022-08-15 | 12.92 | $14.00 | 1.8M |
| 2022-08-12 | 12.74 | $14.00 | 1.5M |
| 2022-08-11 | 12.55 | $14.00 | 1.8M |
| 2022-08-10 | 12.34 | $13.93 | 2.2M |
| 2022-08-09 | 12.11 | $13.93 | 3.1M |
| 2022-08-08 | 11.87 | $14.06 | 4.5M |
| 2022-08-05 | 11.61 | $14.22 | 9.4M |
| 2022-08-04 | 11.30 | $11.57 | 455693 |
| 2022-08-03 | 11.25 | $11.82 | 272123 |
| 2022-08-02 | 11.16 | $11.70 | 347561 |
| 2022-08-01 | 11.08 | $11.76 | 228926 |
| 2022-07-29 | 10.99 | $11.68 | 302518 |
| 2022-07-28 | 10.90 | $11.51 | 242625 |
| 2022-07-27 | 10.83 | $11.27 | 256784 |
| 2022-07-26 | 10.78 | $10.99 | 201818 |
| 2022-07-25 | 10.75 | $11.07 | 347549 |
| 2022-07-22 | 10.71 | $10.91 | 348659 |
| 2022-07-21 | 10.69 | $11.09 | 332815 |
| 2022-07-20 | 10.65 | $11.17 | 466460 |
| 2022-07-19 | 10.61 | $10.86 | 341722 |
| 2022-07-18 | 10.59 | $10.90 | 362590 |
| 2022-07-15 | 10.57 | $10.57 | 177471 |
| 2022-07-14 | 10.59 | $10.31 | 366066 |
| 2022-07-13 | 10.64 | $10.50 | 386259 |
| 2022-07-12 | 10.68 | $10.55 | 466345 |
| 2022-07-11 | 10.72 | $10.36 | 414526 |
| 2022-07-08 | 10.79 | $10.48 | 401353 |
| 2022-07-07 | 10.86 | $10.38 | 641487 |
| 2022-07-06 | 10.95 | $10.25 | 440348 |
| 2022-07-05 | 11.07 | $10.53 | 375806 |
| 2022-07-01 | 11.17 | $10.75 | 550292 |
| 2022-06-30 | 11.27 | $10.71 | 259531 |
| 2022-06-29 | 11.38 | $10.72 | 358026 |
| 2022-06-28 | 11.50 | $10.94 | 409230 |
| 2022-06-27 | 11.61 | $11.12 | 458187 |
| 2022-06-24 | 11.71 | $10.97 | 469353 |
| 2022-06-23 | 11.84 | $10.65 | 522907 |
| 2022-06-22 | 12.00 | $10.72 | 528989 |
| 2022-06-21 | 12.17 | $11.44 | 449622 |
| 2022-06-17 | 12.28 | $11.16 | 672819 |
| 2022-06-16 | 12.41 | $11.21 | 385514 |
| 2022-06-15 | 12.55 | $11.75 | 367854 |
| 2022-06-14 | 12.63 | $11.60 | 656243 |
| 2022-06-13 | 12.74 | $11.43 | 853525 |
| 2022-06-10 | 12.87 | $12.37 | 530947 |
| 2022-06-09 | 12.91 | $12.35 | 590430 |
| 2022-06-08 | 12.95 | $12.76 | 864865 |
| 2022-06-07 | 12.95 | $13.31 | 863047 |
| 2022-06-06 | 12.89 | $13.32 | 363401 |
| 2022-06-03 | 12.83 | $13.27 | 304348 |
| 2022-06-02 | 12.77 | $13.29 | 408895 |
| 2022-06-01 | 12.71 | $13.22 | 482414 |
| 2022-05-31 | 12.66 | $13.05 | 615077 |
| 2022-05-27 | 12.61 | $13.11 | 424126 |
| 2022-05-26 | 12.56 | $12.98 | 422081 |
| 2022-05-25 | 12.52 | $12.72 | 384889 |
| 2022-05-24 | 12.50 | $12.60 | 461663 |
| 2022-05-23 | 12.50 | $12.72 | 439101 |
| 2022-05-20 | 12.48 | $12.41 | 404581 |
| 2022-05-19 | 12.50 | $12.29 | 503676 |
| 2022-05-18 | 12.53 | $12.11 | 559360 |
| 2022-05-17 | 12.58 | $12.53 | 1.1M |
| 2022-05-16 | 12.60 | $12.72 | 839078 |
| 2022-05-13 | 12.61 | $12.51 | 1.6M |
| 2022-05-12 | 12.64 | $11.81 | 1.6M |
| 2022-05-11 | 12.74 | $12.32 | 657502 |
| 2022-05-10 | 12.80 | $12.78 | 679793 |
| 2022-05-09 | 12.82 | $12.62 | 1.2M |
| 2022-05-06 | 12.86 | $12.78 | 607126 |
| 2022-05-05 | 12.88 | $12.78 | 545556 |
| 2022-05-04 | 12.90 | $12.95 | 451880 |
| 2022-05-03 | 12.92 | $12.87 | 520556 |
| 2022-05-02 | 12.95 | $12.57 | 721710 |
| 2022-04-29 | 13.01 | $12.36 | 748131 |
| 2022-04-28 | 13.11 | $12.64 | 546830 |
| 2022-04-27 | 13.19 | $12.57 | 833380 |
| 2022-04-26 | 13.30 | $12.32 | 790792 |
| 2022-04-25 | 13.44 | $12.88 | 1.5M |
| 2022-04-22 | 13.55 | $12.97 | 499281 |
| 2022-04-21 | 13.65 | $13.19 | 530907 |
| 2022-04-20 | 13.74 | $13.58 | 499634 |
| 2022-04-19 | 13.80 | $13.56 | 599811 |
| 2022-04-18 | 13.88 | $13.58 | 545724 |
| 2022-04-14 | 13.96 | $13.45 | 866418 |
| 2022-04-13 | 14.06 | $13.32 | 775042 |
| 2022-04-12 | 14.18 | $13.20 | 624789 |
| 2022-04-11 | 14.32 | $13.05 | 3.9M |
| 2022-04-08 | 14.48 | $13.22 | 738275 |
| 2022-04-07 | 14.64 | $13.32 | 495587 |
| 2022-04-06 | 14.79 | $13.41 | 1.0M |
| 2022-04-05 | 14.95 | $13.78 | 782842 |
| 2022-04-04 | 15.07 | $14.32 | 751998 |
| 2022-04-01 | 15.14 | $14.69 | 591345 |
| 2022-03-31 | 15.17 | $14.68 | 962602 |
| 2022-03-30 | 15.20 | $15.54 | 1.1M |
| 2022-03-29 | 15.15 | $15.50 | 611795 |
| 2022-03-28 | 15.09 | $15.36 | 397485 |
| 2022-03-25 | 15.05 | $15.20 | 801481 |
| 2022-03-24 | 15.01 | $15.12 | 317021 |
| 2022-03-23 | 14.98 | $15.22 | 478494 |
| 2022-03-22 | 14.93 | $15.28 | 408958 |
| 2022-03-21 | 14.88 | $15.28 | 514581 |
| 2022-03-18 | 14.82 | $15.23 | 1.1M |
| 2022-03-17 | 14.77 | $15.40 | 621044 |
| 2022-03-16 | 14.70 | $15.21 | 513469 |
| 2022-03-15 | 14.65 | $14.76 | 510085 |
| 2022-03-14 | 14.65 | $14.75 | 702080 |
| 2022-03-11 | 14.66 | $15.10 | 1.1M |
| 2022-03-10 | 14.63 | $15.17 | 1.4M |
| 2022-03-09 | 14.60 | $14.81 | 990273 |
| 2022-03-08 | 14.61 | $14.38 | 1.1M |
| 2022-03-07 | 14.67 | $14.03 | 1.1M |
| 2022-03-04 | 14.77 | $14.62 | 825668 |
| 2022-03-03 | 14.81 | $14.72 | 658852 |
| 2022-03-02 | 14.85 | $14.45 | 632196 |
| 2022-03-01 | 14.92 | $14.17 | 836845 |
| 2022-02-28 | 15.01 | $14.43 | 737988 |
| 2022-02-25 | 15.08 | $14.54 | 723945 |
| 2022-02-24 | 15.13 | $14.22 | 1.2M |
| 2022-02-23 | 15.22 | $14.29 | 634175 |
| 2022-02-22 | 15.29 | $14.47 | 919238 |
| 2022-02-18 | 15.35 | $14.67 | 1.6M |
| 2022-02-17 | 15.38 | $14.76 | 3.9M |
| 2022-02-16 | 15.40 | $16.06 | 582071 |
| 2022-02-15 | 15.28 | $15.94 | 558289 |
| 2022-02-14 | 15.18 | $15.67 | 560760 |
| 2022-02-11 | 15.09 | $15.62 | 885440 |
| 2022-02-10 | 15.01 | $15.87 | 796336 |
| 2022-02-09 | 14.90 | $15.91 | 660282 |
| 2022-02-08 | 14.78 | $15.56 | 683934 |
| 2022-02-07 | 14.68 | $15.63 | 740588 |
| 2022-02-04 | 14.57 | $15.35 | 473752 |
| 2022-02-03 | 14.48 | $15.32 | 589031 |
| 2022-02-02 | 14.39 | $15.41 | 870942 |
| 2022-02-01 | 14.29 | $14.86 | 1.2M |
| 2022-01-31 | 14.24 | $14.46 | 557914 |
| 2022-01-28 | 14.22 | $14.38 | 481662 |
| 2022-01-27 | 14.21 | $13.99 | 450019 |
| 2022-01-26 | 14.23 | $13.79 | 431875 |
| 2022-01-25 | 14.28 | $13.72 | 470560 |
| 2022-01-24 | 14.33 | $13.78 | 1.3M |
| 2022-01-21 | 14.38 | $13.84 | 826479 |
| 2022-01-20 | 14.42 | $14.27 | 334954 |
| 2022-01-19 | 14.42 | $14.39 | 744392 |
| 2022-01-18 | 14.41 | $14.75 | 465005 |
| 2022-01-14 | 14.35 | $14.87 | 540942 |
| 2022-01-13 | 14.28 | $14.82 | 903499 |
| 2022-01-12 | 14.21 | $14.62 | 345343 |
| 2022-01-11 | 14.15 | $14.54 | 360292 |
| 2022-01-10 | 14.10 | $14.35 | 647499 |
| 2022-01-07 | 14.06 | $14.29 | 610454 |
| 2022-01-06 | 14.03 | $14.12 | 323004 |
| 2022-01-05 | 14.01 | $14.16 | 430008 |
| 2022-01-04 | 13.98 | $14.37 | 530362 |
| 2022-01-03 | 13.94 | $14.25 | 316343 |
| 2021-12-31 | 13.90 | $14.18 | 278699 |
| 2021-12-30 | 13.86 | $14.07 | 277267 |
| 2021-12-29 | 13.84 | $14.06 | 418153 |
| 2021-12-28 | 13.81 | $14.06 | 229916 |
| 2021-12-27 | 13.78 | $13.99 | 377345 |
| 2021-12-23 | 13.75 | $13.90 | 414010 |
| 2021-12-22 | 13.74 | $13.80 | 246999 |
| 2021-12-21 | 13.73 | $13.75 | 289316 |
| 2021-12-20 | 13.73 | $13.63 | 653235 |
| 2021-12-17 | 13.74 | $13.75 | 439951 |
| 2021-12-16 | 13.75 | $13.74 | 338843 |
| 2021-12-15 | 13.76 | $13.70 | 690268 |
| 2021-12-14 | 13.77 | $13.57 | 531604 |
| 2021-12-13 | 13.80 | $13.64 | 384504 |
| 2021-12-10 | 13.82 | $13.86 | 231563 |
| 2021-12-09 | 13.83 | $13.91 | 309788 |
| 2021-12-08 | 13.84 | $13.98 | 308656 |
| 2021-12-07 | 13.85 | $14.00 | 484563 |
| 2021-12-06 | 13.85 | $13.72 | 349758 |
| 2021-12-03 | 13.89 | $13.59 | 355051 |
| 2021-12-02 | 13.94 | $13.76 | 488006 |
| 2021-12-01 | 13.97 | $13.17 | 667952 |
| 2021-11-30 | 14.06 | $13.51 | 583776 |
| 2021-11-29 | 14.13 | $13.85 | 362122 |
| 2021-11-26 | 14.16 | $13.80 | 479147 |
| 2021-11-24 | 14.20 | $13.93 | 386048 |
| 2021-11-23 | 14.23 | $13.99 | 496083 |
| 2021-11-22 | 14.25 | $13.99 | 699308 |
| 2021-11-19 | 14.27 | $14.09 | 528569 |
| 2021-11-18 | 14.29 | $14.14 | 700788 |
| 2021-11-17 | 14.30 | $14.00 | 423291 |
| 2021-11-16 | 14.33 | $13.90 | 871365 |
| 2021-11-15 | 14.37 | $14.50 | 614751 |
| 2021-11-12 | 14.35 | $14.62 | 367436 |
| 2021-11-11 | 14.32 | $14.62 | 516152 |
| 2021-11-10 | 14.29 | $14.72 | 1.3M |
| 2021-11-09 | 14.25 | $15.40 | 1.5M |
| 2021-11-08 | 14.15 | $14.13 | 677153 |
| 2021-11-05 | 14.16 | $13.75 | 584479 |
| 2021-11-04 | 14.21 | $13.94 | 647503 |
| 2021-11-03 | 14.25 | $14.16 | 290765 |
| 2021-11-02 | 14.27 | $14.05 | 515105 |
| 2021-11-01 | 14.30 | $14.35 | 386141 |
| 2021-10-29 | 14.31 | $14.00 | 363653 |
| 2021-10-28 | 14.35 | $13.94 | 346041 |
| 2021-10-27 | 14.41 | $13.84 | 712436 |
| 2021-10-26 | 14.48 | $14.12 | 444591 |
| 2021-10-25 | 14.53 | $14.48 | 967854 |
| 2021-10-22 | 14.55 | $14.26 | 319397 |
| 2021-10-21 | 14.61 | $14.37 | 530173 |
| 2021-10-20 | 14.65 | $14.60 | 678449 |
| 2021-10-19 | 14.68 | $14.66 | 529897 |
| 2021-10-18 | 14.70 | $14.80 | 1.2M |
| 2021-10-15 | 14.72 | $14.55 | 694812 |
| 2021-10-14 | 14.76 | $14.18 | 674876 |
| 2021-10-13 | 14.84 | $14.46 | 573095 |
| 2021-10-12 | 14.91 | $14.50 | 290034 |
| 2021-10-11 | 14.98 | $14.43 | 312985 |
| 2021-10-08 | 15.06 | $14.42 | 295921 |
| 2021-10-07 | 15.15 | $14.58 | 335645 |
| 2021-10-06 | 15.24 | $14.64 | 360828 |
| 2021-10-05 | 15.32 | $14.67 | 450627 |
| 2021-10-04 | 15.40 | $14.45 | 978518 |
| 2021-10-01 | 15.50 | $15.24 | 1.0M |
| 2021-09-30 | 15.54 | $15.19 | 389171 |
| 2021-09-29 | 15.57 | $15.26 | 475233 |
| 2021-09-28 | 15.60 | $15.60 | 475008 |
| 2021-09-27 | 15.60 | $15.79 | 447187 |
| 2021-09-24 | 15.57 | $15.67 | 3.4M |
| 2021-09-23 | 15.55 | $15.52 | 757401 |
| 2021-09-22 | 15.53 | $15.34 | 304202 |
| 2021-09-21 | 15.52 | $14.94 | 351373 |
| 2021-09-20 | 15.55 | $14.90 | 1.2M |
| 2021-09-17 | 15.58 | $15.67 | 690083 |
| 2021-09-16 | 15.52 | $16.32 | 1.3M |
| 2021-09-15 | 15.39 | $16.28 | 746708 |
| 2021-09-14 | 15.26 | $15.88 | 601154 |
| 2021-09-13 | 15.15 | $15.87 | 1.3M |
| 2021-09-10 | 15.04 | $15.78 | 900638 |
| 2021-09-09 | 14.93 | $15.60 | 1.2M |
| 2021-09-08 | 14.83 | $15.57 | 1.3M |
| 2021-09-07 | 14.73 | $15.65 | 594889 |
| 2021-09-03 | 14.60 | $15.42 | 538312 |
| 2021-09-02 | 14.49 | $15.47 | 1.1M |
| 2021-09-01 | 14.37 | $15.23 | 469033 |
| 2021-08-31 | 14.25 | $15.01 | 1.0M |
| 2021-08-30 | 14.15 | $14.80 | 673672 |
| 2021-08-27 | 14.07 | $14.75 | 864493 |
| 2021-08-26 | 13.97 | $14.30 | 733423 |
| 2021-08-25 | 13.92 | $14.26 | 799461 |
| 2021-08-24 | 13.87 | $14.18 | 945687 |
| 2021-08-23 | 13.81 | $13.87 | 2.1M |
| 2021-08-20 | 13.78 | $13.51 | 1.4M |
| 2021-08-19 | 13.78 | $13.69 | 528886 |
| 2021-08-18 | 13.77 | $14.21 | 348108 |
| 2021-08-17 | 13.70 | $14.13 | 342752 |
| 2021-08-16 | 13.63 | $14.26 | 370262 |
| 2021-08-13 | 13.54 | $14.23 | 322979 |
| 2021-08-12 | 13.45 | $14.22 | 423920 |
| 2021-08-11 | 13.35 | $14.38 | 711000 |
| 2021-08-10 | 13.24 | $13.90 | 914555 |
| 2021-08-09 | 13.16 | $13.20 | 726521 |
| 2021-08-06 | 13.16 | $13.47 | 874784 |
| 2021-08-05 | 13.14 | $13.44 | 408955 |
| 2021-08-04 | 13.11 | $13.10 | 371015 |
| 2021-08-03 | 13.13 | $13.23 | 413213 |
| 2021-08-02 | 13.13 | $13.25 | 869113 |
| 2021-07-30 | 13.14 | $13.07 | 822905 |
| 2021-07-29 | 13.17 | $13.15 | 397695 |
| 2021-07-28 | 13.19 | $12.94 | 339625 |
| 2021-07-27 | 13.24 | $12.83 | 848774 |
| 2021-07-26 | 13.31 | $13.14 | 530426 |
| 2021-07-23 | 13.36 | $12.99 | 432639 |
| 2021-07-22 | 13.42 | $13.08 | 329139 |
| 2021-07-21 | 13.48 | $13.34 | 577049 |
| 2021-07-20 | 13.52 | $12.90 | 613826 |
| 2021-07-19 | 13.60 | $12.63 | 1.2M |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
15.45
2023-03-27
Close Price
$15.48
Vol: 2.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.22
Average
14.17
Maximum
16.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 15.45 | $15.48 | 2.3M |
| 2023-03-24 | 15.44 | $15.48 | 5.2M |
| 2023-03-23 | 15.43 | $15.37 | 1.5M |
| 2023-03-22 | 15.43 | $15.35 | 3.0M |
| 2023-03-21 | 15.45 | $15.42 | 2.7M |
| 2023-03-20 | 15.45 | $15.43 | 1.7M |
| 2023-03-17 | 15.44 | $15.40 | 3.0M |
| 2023-03-16 | 15.45 | $15.47 | 4.8M |
| 2023-03-15 | 15.43 | $15.43 | 3.1M |
| 2023-03-14 | 15.43 | $15.46 | 2.6M |
| 2023-03-13 | 15.42 | $15.42 | 3.2M |
| 2023-03-10 | 15.41 | $15.37 | 2.0M |
| 2023-03-09 | 15.41 | $15.38 | 3.9M |
| 2023-03-08 | 15.41 | $15.40 | 3.3M |
| 2023-03-07 | 15.40 | $15.41 | 2.8M |
| 2023-03-06 | 15.39 | $15.38 | 963817 |
| 2023-03-03 | 15.39 | $15.39 | 3.1M |
| 2023-03-02 | 15.38 | $15.39 | 1.3M |
| 2023-03-01 | 15.37 | $15.37 | 1.8M |
| 2023-02-28 | 15.36 | $15.36 | 3.3M |
| 2023-02-27 | 15.36 | $15.41 | 3.6M |
| 2023-02-24 | 15.34 | $15.37 | 1.9M |
| 2023-02-23 | 15.33 | $15.41 | 3.0M |
| 2023-02-22 | 15.30 | $15.33 | 1.0M |
| 2023-02-21 | 15.29 | $15.35 | 1.1M |
| 2023-02-17 | 15.27 | $15.30 | 954193 |
| 2023-02-16 | 15.27 | $15.33 | 1.1M |
| 2023-02-15 | 15.25 | $15.34 | 946758 |
| 2023-02-14 | 15.22 | $15.34 | 1.0M |
| 2023-02-13 | 15.20 | $15.34 | 882858 |
| 2023-02-10 | 15.17 | $15.35 | 2.4M |
| 2023-02-09 | 15.13 | $15.36 | 3.6M |
| 2023-02-08 | 15.08 | $15.30 | 2.7M |
| 2023-02-07 | 15.04 | $15.28 | 3.4M |
| 2023-02-06 | 14.99 | $15.28 | 11.5M |
| 2023-02-03 | 14.94 | $15.02 | 2.2M |
| 2023-02-02 | 14.94 | $15.04 | 3.7M |
| 2023-02-01 | 14.94 | $14.89 | 2.7M |
| 2023-01-31 | 14.96 | $14.81 | 2.5M |
| 2023-01-30 | 15.01 | $14.82 | 1.3M |
| 2023-01-27 | 15.06 | $14.83 | 1.7M |
| 2023-01-26 | 15.12 | $14.91 | 3.8M |
| 2023-01-25 | 15.17 | $15.02 | 7.5M |
| 2023-01-24 | 15.21 | $15.11 | 4.6M |
| 2023-01-23 | 15.23 | $15.15 | 3.3M |
| 2023-01-20 | 15.25 | $15.13 | 4.4M |
| 2023-01-19 | 15.28 | $15.13 | 1.4M |
| 2023-01-18 | 15.31 | $15.27 | 4.1M |
| 2023-01-17 | 15.32 | $15.30 | 6.3M |
| 2023-01-13 | 15.33 | $15.27 | 3.9M |
| 2023-01-12 | 15.34 | $15.33 | 2.1M |
| 2023-01-11 | 15.34 | $15.31 | 1.9M |
| 2023-01-10 | 15.34 | $15.25 | 4.7M |
| 2023-01-09 | 15.36 | $15.34 | 3.8M |
| 2023-01-06 | 15.36 | $15.35 | 1.6M |
| 2023-01-05 | 15.35 | $15.33 | 1.5M |
| 2023-01-04 | 15.35 | $15.35 | 744345 |
| 2023-01-03 | 15.35 | $15.34 | 772514 |
| 2022-12-30 | 15.35 | $15.34 | 646925 |
| 2022-12-29 | 15.35 | $15.34 | 445105 |
| 2022-12-28 | 15.35 | $15.34 | 728678 |
| 2022-12-27 | 15.34 | $15.33 | 338349 |
| 2022-12-23 | 15.34 | $15.31 | 787813 |
| 2022-12-22 | 15.34 | $15.27 | 464827 |
| 2022-12-21 | 15.36 | $15.27 | 661782 |
| 2022-12-20 | 15.37 | $15.24 | 2.3M |
| 2022-12-19 | 15.39 | $15.28 | 2.9M |
| 2022-12-16 | 15.40 | $15.31 | 2.8M |
| 2022-12-15 | 15.41 | $15.35 | 484935 |
| 2022-12-14 | 15.42 | $15.35 | 559853 |
| 2022-12-13 | 15.42 | $15.35 | 1.3M |
| 2022-12-12 | 15.42 | $15.34 | 701247 |
| 2022-12-09 | 15.43 | $15.33 | 472817 |
| 2022-12-08 | 15.43 | $15.32 | 1.5M |
| 2022-12-07 | 15.44 | $15.34 | 2.0M |
| 2022-12-06 | 15.45 | $15.34 | 637802 |
| 2022-12-05 | 15.46 | $15.35 | 833249 |
| 2022-12-02 | 15.46 | $15.36 | 425959 |
| 2022-12-01 | 15.46 | $15.37 | 727797 |
| 2022-11-30 | 15.46 | $15.37 | 2.3M |
| 2022-11-29 | 15.46 | $15.32 | 451701 |
| 2022-11-28 | 15.47 | $15.36 | 935811 |
| 2022-11-25 | 15.46 | $15.39 | 219788 |
| 2022-11-23 | 15.46 | $15.39 | 534190 |
| 2022-11-22 | 15.44 | $15.37 | 699045 |
| 2022-11-21 | 15.43 | $15.36 | 3.1M |
| 2022-11-18 | 15.42 | $15.33 | 3.0M |
| 2022-11-17 | 15.41 | $15.37 | 1.5M |
| 2022-11-16 | 15.39 | $15.36 | 2.7M |
| 2022-11-15 | 15.37 | $15.32 | 2.7M |
| 2022-11-14 | 15.34 | $15.31 | 2.0M |
| 2022-11-11 | 15.32 | $15.27 | 3.0M |
| 2022-11-10 | 15.30 | $15.25 | 3.1M |
| 2022-11-09 | 15.28 | $15.25 | 2.1M |
| 2022-11-08 | 15.25 | $15.30 | 2.0M |
| 2022-11-07 | 15.21 | $15.26 | 3.5M |
| 2022-11-04 | 15.17 | $15.28 | 1.5M |
| 2022-11-03 | 15.12 | $15.28 | 2.2M |
| 2022-11-02 | 15.05 | $15.26 | 5.9M |
| 2022-11-01 | 14.98 | $15.27 | 40.7M |
| 2022-10-31 | 14.89 | $14.79 | 736233 |
| 2022-10-28 | 14.89 | $14.80 | 818783 |
| 2022-10-27 | 14.89 | $14.77 | 626880 |
| 2022-10-26 | 14.89 | $14.84 | 852352 |
| 2022-10-25 | 14.87 | $14.92 | 831521 |
| 2022-10-24 | 14.84 | $14.81 | 791413 |
| 2022-10-21 | 14.81 | $14.79 | 629961 |
| 2022-10-20 | 14.79 | $14.72 | 1.0M |
| 2022-10-19 | 14.78 | $14.78 | 1.1M |
| 2022-10-18 | 14.75 | $14.91 | 2.0M |
| 2022-10-17 | 14.69 | $14.86 | 1.1M |
| 2022-10-14 | 14.63 | $14.85 | 1.1M |
| 2022-10-13 | 14.56 | $14.78 | 932962 |
| 2022-10-12 | 14.50 | $14.77 | 1.8M |
| 2022-10-11 | 14.42 | $14.71 | 1.6M |
| 2022-10-10 | 14.34 | $14.70 | 3.3M |
| 2022-10-07 | 14.25 | $14.91 | 9.3M |
| 2022-10-06 | 14.11 | $14.05 | 1.8M |
| 2022-10-05 | 14.12 | $14.05 | 1.5M |
| 2022-10-04 | 14.13 | $14.00 | 977792 |
| 2022-10-03 | 14.15 | $13.88 | 1.5M |
| 2022-09-30 | 14.20 | $13.90 | 4.5M |
| 2022-09-29 | 14.26 | $13.90 | 3.0M |
| 2022-09-28 | 14.32 | $14.10 | 2.3M |
| 2022-09-27 | 14.36 | $14.00 | 1.9M |
| 2022-09-26 | 14.41 | $13.95 | 4.8M |
| 2022-09-23 | 14.49 | $13.52 | 1.6M |
| 2022-09-22 | 14.67 | $14.05 | 865422 |
| 2022-09-21 | 14.76 | $14.07 | 1.8M |
| 2022-09-20 | 14.86 | $14.34 | 986107 |
| 2022-09-19 | 14.92 | $14.48 | 659545 |
| 2022-09-16 | 14.96 | $14.57 | 758632 |
| 2022-09-15 | 14.98 | $14.62 | 635273 |
| 2022-09-14 | 14.98 | $14.91 | 819579 |
| 2022-09-13 | 14.93 | $14.64 | 714906 |
| 2022-09-12 | 14.92 | $14.86 | 1.2M |
| 2022-09-09 | 14.85 | $14.74 | 735707 |
| 2022-09-08 | 14.80 | $14.66 | 831004 |
| 2022-09-07 | 14.76 | $14.57 | 662311 |
| 2022-09-06 | 14.72 | $14.57 | 1.2M |
| 2022-09-02 | 14.67 | $14.31 | 521800 |
| 2022-09-01 | 14.66 | $14.25 | 715495 |
| 2022-08-31 | 14.66 | $14.35 | 1.2M |
| 2022-08-30 | 14.64 | $14.25 | 667630 |
| 2022-08-29 | 14.63 | $14.27 | 638539 |
| 2022-08-26 | 14.60 | $14.32 | 739867 |
| 2022-08-25 | 14.56 | $14.42 | 1.0M |
| 2022-08-24 | 14.48 | $14.41 | 888272 |
| 2022-08-23 | 14.39 | $14.24 | 883823 |
| 2022-08-22 | 14.32 | $14.23 | 825743 |
| 2022-08-19 | 14.23 | $14.34 | 5.4M |
| 2022-08-18 | 14.09 | $14.19 | 1.4M |
| 2022-08-17 | 13.96 | $14.34 | 2.9M |
| 2022-08-16 | 13.77 | $14.04 | 1.8M |
| 2022-08-15 | 13.61 | $14.00 | 1.8M |
| 2022-08-12 | 13.43 | $14.00 | 1.5M |
| 2022-08-11 | 13.22 | $14.00 | 1.8M |
| 2022-08-10 | 12.96 | $13.93 | 2.2M |
| 2022-08-09 | 12.67 | $13.93 | 3.1M |
| 2022-08-08 | 12.34 | $14.06 | 4.5M |
| 2022-08-05 | 11.92 | $14.22 | 9.4M |
| 2022-08-04 | 11.40 | $11.57 | 455693 |
| 2022-08-03 | 11.35 | $11.82 | 272123 |
| 2022-08-02 | 11.24 | $11.70 | 347561 |
| 2022-08-01 | 11.14 | $11.76 | 228926 |
| 2022-07-29 | 11.01 | $11.68 | 302518 |
| 2022-07-28 | 10.88 | $11.51 | 242625 |
| 2022-07-27 | 10.76 | $11.27 | 256784 |
| 2022-07-26 | 10.67 | $10.99 | 201818 |
| 2022-07-25 | 10.63 | $11.07 | 347549 |
| 2022-07-22 | 10.57 | $10.91 | 348659 |
| 2022-07-21 | 10.53 | $11.09 | 332815 |
| 2022-07-20 | 10.45 | $11.17 | 466460 |
| 2022-07-19 | 10.35 | $10.86 | 341722 |
| 2022-07-18 | 10.29 | $10.90 | 362590 |
| 2022-07-15 | 10.22 | $10.57 | 177471 |
| 2022-07-14 | 10.22 | $10.31 | 366066 |
| 2022-07-13 | 10.27 | $10.50 | 386259 |
| 2022-07-12 | 10.29 | $10.55 | 466345 |
| 2022-07-11 | 10.31 | $10.36 | 414526 |
| 2022-07-08 | 10.37 | $10.48 | 401353 |
| 2022-07-07 | 10.42 | $10.38 | 641487 |
| 2022-07-06 | 10.51 | $10.25 | 440348 |
| 2022-07-05 | 10.64 | $10.53 | 375806 |
| 2022-07-01 | 10.74 | $10.75 | 550292 |
| 2022-06-30 | 10.81 | $10.71 | 259531 |
| 2022-06-29 | 10.91 | $10.72 | 358026 |
| 2022-06-28 | 11.02 | $10.94 | 409230 |
| 2022-06-27 | 11.11 | $11.12 | 458187 |
| 2022-06-24 | 11.17 | $10.97 | 469353 |
| 2022-06-23 | 11.29 | $10.65 | 522907 |
| 2022-06-22 | 11.49 | $10.72 | 528989 |
| 2022-06-21 | 11.71 | $11.44 | 449622 |
| 2022-06-17 | 11.82 | $11.16 | 672819 |
| 2022-06-16 | 12.00 | $11.21 | 385514 |
| 2022-06-15 | 12.21 | $11.75 | 367854 |
| 2022-06-14 | 12.34 | $11.60 | 656243 |
| 2022-06-13 | 12.52 | $11.43 | 853525 |
| 2022-06-10 | 12.77 | $12.37 | 530947 |
| 2022-06-09 | 12.87 | $12.35 | 590430 |
| 2022-06-08 | 12.98 | $12.76 | 864865 |
| 2022-06-07 | 13.02 | $13.31 | 863047 |
| 2022-06-06 | 12.95 | $13.32 | 363401 |
| 2022-06-03 | 12.87 | $13.27 | 304348 |
| 2022-06-02 | 12.79 | $13.29 | 408895 |
| 2022-06-01 | 12.69 | $13.22 | 482414 |
| 2022-05-31 | 12.59 | $13.05 | 615077 |
| 2022-05-27 | 12.51 | $13.11 | 424126 |
| 2022-05-26 | 12.41 | $12.98 | 422081 |
| 2022-05-25 | 12.32 | $12.72 | 384889 |
| 2022-05-24 | 12.27 | $12.60 | 461663 |
| 2022-05-23 | 12.24 | $12.72 | 439101 |
| 2022-05-20 | 12.19 | $12.41 | 404581 |
| 2022-05-19 | 12.19 | $12.29 | 503676 |
| 2022-05-18 | 12.22 | $12.11 | 559360 |
| 2022-05-17 | 12.29 | $12.53 | 1.1M |
| 2022-05-16 | 12.29 | $12.72 | 839078 |
| 2022-05-13 | 12.26 | $12.51 | 1.6M |
| 2022-05-12 | 12.26 | $11.81 | 1.6M |
| 2022-05-11 | 12.42 | $12.32 | 657502 |
| 2022-05-10 | 12.50 | $12.78 | 679793 |
| 2022-05-09 | 12.50 | $12.62 | 1.2M |
| 2022-05-06 | 12.53 | $12.78 | 607126 |
| 2022-05-05 | 12.54 | $12.78 | 545556 |
| 2022-05-04 | 12.55 | $12.95 | 451880 |
| 2022-05-03 | 12.53 | $12.87 | 520556 |
| 2022-05-02 | 12.53 | $12.57 | 721710 |
| 2022-04-29 | 12.59 | $12.36 | 748131 |
| 2022-04-28 | 12.71 | $12.64 | 546830 |
| 2022-04-27 | 12.80 | $12.57 | 833380 |
| 2022-04-26 | 12.92 | $12.32 | 790792 |
| 2022-04-25 | 13.11 | $12.88 | 1.5M |
| 2022-04-22 | 13.22 | $12.97 | 499281 |
| 2022-04-21 | 13.34 | $13.19 | 530907 |
| 2022-04-20 | 13.42 | $13.58 | 499634 |
| 2022-04-19 | 13.44 | $13.56 | 599811 |
| 2022-04-18 | 13.48 | $13.58 | 545724 |
| 2022-04-14 | 13.51 | $13.45 | 866418 |
| 2022-04-13 | 13.58 | $13.32 | 775042 |
| 2022-04-12 | 13.70 | $13.20 | 624789 |
| 2022-04-11 | 13.86 | $13.05 | 3.9M |
| 2022-04-08 | 14.08 | $13.22 | 738275 |
| 2022-04-07 | 14.30 | $13.32 | 495587 |
| 2022-04-06 | 14.54 | $13.41 | 1.0M |
| 2022-04-05 | 14.79 | $13.78 | 782842 |
| 2022-04-04 | 15.02 | $14.32 | 751998 |
| 2022-04-01 | 15.16 | $14.69 | 591345 |
| 2022-03-31 | 15.25 | $14.68 | 962602 |
| 2022-03-30 | 15.35 | $15.54 | 1.1M |
| 2022-03-29 | 15.29 | $15.50 | 611795 |
| 2022-03-28 | 15.22 | $15.36 | 397485 |
| 2022-03-25 | 15.17 | $15.20 | 801481 |
| 2022-03-24 | 15.15 | $15.12 | 317021 |
| 2022-03-23 | 15.14 | $15.22 | 478494 |
| 2022-03-22 | 15.11 | $15.28 | 408958 |
| 2022-03-21 | 15.05 | $15.28 | 514581 |
| 2022-03-18 | 14.99 | $15.23 | 1.1M |
| 2022-03-17 | 14.93 | $15.40 | 621044 |
| 2022-03-16 | 14.82 | $15.21 | 513469 |
| 2022-03-15 | 14.74 | $14.76 | 510085 |
| 2022-03-14 | 14.73 | $14.75 | 702080 |
| 2022-03-11 | 14.73 | $15.10 | 1.1M |
| 2022-03-10 | 14.66 | $15.17 | 1.4M |
| 2022-03-09 | 14.55 | $14.81 | 990273 |
| 2022-03-08 | 14.51 | $14.38 | 1.1M |
| 2022-03-07 | 14.55 | $14.03 | 1.1M |
| 2022-03-04 | 14.67 | $14.62 | 825668 |
| 2022-03-03 | 14.69 | $14.72 | 658852 |
| 2022-03-02 | 14.69 | $14.45 | 632196 |
| 2022-03-01 | 14.75 | $14.17 | 836845 |
| 2022-02-28 | 14.87 | $14.43 | 737988 |
| 2022-02-25 | 14.96 | $14.54 | 723945 |
| 2022-02-24 | 15.04 | $14.22 | 1.2M |
| 2022-02-23 | 15.21 | $14.29 | 634175 |
| 2022-02-22 | 15.38 | $14.47 | 919238 |
| 2022-02-18 | 15.54 | $14.67 | 1.6M |
| 2022-02-17 | 15.68 | $14.76 | 3.9M |
| 2022-02-16 | 15.82 | $16.06 | 582071 |
| 2022-02-15 | 15.71 | $15.94 | 558289 |
| 2022-02-14 | 15.60 | $15.67 | 560760 |
| 2022-02-11 | 15.53 | $15.62 | 885440 |
| 2022-02-10 | 15.46 | $15.87 | 796336 |
| 2022-02-09 | 15.31 | $15.91 | 660282 |
| 2022-02-08 | 15.14 | $15.56 | 683934 |
| 2022-02-07 | 15.01 | $15.63 | 740588 |
| 2022-02-04 | 14.84 | $15.35 | 473752 |
| 2022-02-03 | 14.70 | $15.32 | 589031 |
| 2022-02-02 | 14.54 | $15.41 | 870942 |
| 2022-02-01 | 14.34 | $14.86 | 1.2M |
| 2022-01-31 | 14.22 | $14.46 | 557914 |
| 2022-01-28 | 14.17 | $14.38 | 481662 |
| 2022-01-27 | 14.12 | $13.99 | 450019 |
| 2022-01-26 | 14.15 | $13.79 | 431875 |
| 2022-01-25 | 14.23 | $13.72 | 470560 |
| 2022-01-24 | 14.33 | $13.78 | 1.3M |
| 2022-01-21 | 14.43 | $13.84 | 826479 |
| 2022-01-20 | 14.54 | $14.27 | 334954 |
| 2022-01-19 | 14.58 | $14.39 | 744392 |
| 2022-01-18 | 14.59 | $14.75 | 465005 |
| 2022-01-14 | 14.53 | $14.87 | 540942 |
| 2022-01-13 | 14.44 | $14.82 | 903499 |
| 2022-01-12 | 14.33 | $14.62 | 345343 |
| 2022-01-11 | 14.26 | $14.54 | 360292 |
| 2022-01-10 | 14.18 | $14.35 | 647499 |
| 2022-01-07 | 14.13 | $14.29 | 610454 |
| 2022-01-06 | 14.09 | $14.12 | 323004 |
| 2022-01-05 | 14.08 | $14.16 | 430008 |
| 2022-01-04 | 14.05 | $14.37 | 530362 |
| 2022-01-03 | 13.98 | $14.25 | 316343 |
| 2021-12-31 | 13.92 | $14.18 | 278699 |
| 2021-12-30 | 13.86 | $14.07 | 277267 |
| 2021-12-29 | 13.82 | $14.06 | 418153 |
| 2021-12-28 | 13.78 | $14.06 | 229916 |
| 2021-12-27 | 13.73 | $13.99 | 377345 |
| 2021-12-23 | 13.68 | $13.90 | 414010 |
| 2021-12-22 | 13.65 | $13.80 | 246999 |
| 2021-12-21 | 13.64 | $13.75 | 289316 |
| 2021-12-20 | 13.63 | $13.63 | 653235 |
| 2021-12-17 | 13.65 | $13.75 | 439951 |
| 2021-12-16 | 13.65 | $13.74 | 338843 |
| 2021-12-15 | 13.65 | $13.70 | 690268 |
| 2021-12-14 | 13.66 | $13.57 | 531604 |
| 2021-12-13 | 13.70 | $13.64 | 384504 |
| 2021-12-10 | 13.73 | $13.86 | 231563 |
| 2021-12-09 | 13.73 | $13.91 | 309788 |
| 2021-12-08 | 13.71 | $13.98 | 308656 |
| 2021-12-07 | 13.68 | $14.00 | 484563 |
| 2021-12-06 | 13.63 | $13.72 | 349758 |
| 2021-12-03 | 13.65 | $13.59 | 355051 |
| 2021-12-02 | 13.69 | $13.76 | 488006 |
| 2021-12-01 | 13.70 | $13.17 | 667952 |
| 2021-11-30 | 13.85 | $13.51 | 583776 |
| 2021-11-29 | 13.94 | $13.85 | 362122 |
| 2021-11-26 | 13.99 | $13.80 | 479147 |
| 2021-11-24 | 14.05 | $13.93 | 386048 |
| 2021-11-23 | 14.09 | $13.99 | 496083 |
| 2021-11-22 | 14.13 | $13.99 | 699308 |
| 2021-11-19 | 14.17 | $14.09 | 528569 |
| 2021-11-18 | 14.20 | $14.14 | 700788 |
| 2021-11-17 | 14.23 | $14.00 | 423291 |
| 2021-11-16 | 14.29 | $13.90 | 871365 |
| 2021-11-15 | 14.39 | $14.50 | 614751 |
| 2021-11-12 | 14.37 | $14.62 | 367436 |
| 2021-11-11 | 14.32 | $14.62 | 516152 |
| 2021-11-10 | 14.27 | $14.72 | 1.3M |
| 2021-11-09 | 14.19 | $15.40 | 1.5M |
| 2021-11-08 | 13.96 | $14.13 | 677153 |
| 2021-11-05 | 13.95 | $13.75 | 584479 |
| 2021-11-04 | 14.03 | $13.94 | 647503 |
| 2021-11-03 | 14.08 | $14.16 | 290765 |
| 2021-11-02 | 14.09 | $14.05 | 515105 |
| 2021-11-01 | 14.13 | $14.35 | 386141 |
| 2021-10-29 | 14.12 | $14.00 | 363653 |
| 2021-10-28 | 14.17 | $13.94 | 346041 |
| 2021-10-27 | 14.25 | $13.84 | 712436 |
| 2021-10-26 | 14.37 | $14.12 | 444591 |
| 2021-10-25 | 14.45 | $14.48 | 967854 |
| 2021-10-22 | 14.47 | $14.26 | 319397 |
| 2021-10-21 | 14.53 | $14.37 | 530173 |
| 2021-10-20 | 14.58 | $14.60 | 678449 |
| 2021-10-19 | 14.60 | $14.66 | 529897 |
| 2021-10-18 | 14.61 | $14.80 | 1.2M |
| 2021-10-15 | 14.59 | $14.55 | 694812 |
| 2021-10-14 | 14.61 | $14.18 | 674876 |
| 2021-10-13 | 14.73 | $14.46 | 573095 |
| 2021-10-12 | 14.80 | $14.50 | 290034 |
| 2021-10-11 | 14.87 | $14.43 | 312985 |
| 2021-10-08 | 14.98 | $14.42 | 295921 |
| 2021-10-07 | 15.10 | $14.58 | 335645 |
| 2021-10-06 | 15.21 | $14.64 | 360828 |
| 2021-10-05 | 15.32 | $14.67 | 450627 |
| 2021-10-04 | 15.45 | $14.45 | 978518 |
| 2021-10-01 | 15.64 | $15.24 | 1.0M |
| 2021-09-30 | 15.69 | $15.19 | 389171 |
| 2021-09-29 | 15.76 | $15.26 | 475233 |
| 2021-09-28 | 15.82 | $15.60 | 475008 |
| 2021-09-27 | 15.82 | $15.79 | 447187 |
| 2021-09-24 | 15.78 | $15.67 | 3.4M |
| 2021-09-23 | 15.75 | $15.52 | 757401 |
| 2021-09-22 | 15.75 | $15.34 | 304202 |
| 2021-09-21 | 15.78 | $14.94 | 351373 |
| 2021-09-20 | 15.90 | $14.90 | 1.2M |
| 2021-09-17 | 16.05 | $15.67 | 690083 |
| 2021-09-16 | 16.05 | $16.32 | 1.3M |
| 2021-09-15 | 15.91 | $16.28 | 746708 |
| 2021-09-14 | 15.75 | $15.88 | 601154 |
| 2021-09-13 | 15.65 | $15.87 | 1.3M |
| 2021-09-10 | 15.53 | $15.78 | 900638 |
| 2021-09-09 | 15.40 | $15.60 | 1.2M |
| 2021-09-08 | 15.29 | $15.57 | 1.3M |
| 2021-09-07 | 15.17 | $15.65 | 594889 |
| 2021-09-03 | 15.00 | $15.42 | 538312 |
| 2021-09-02 | 14.86 | $15.47 | 1.1M |
| 2021-09-01 | 14.68 | $15.23 | 469033 |
| 2021-08-31 | 14.51 | $15.01 | 1.0M |
| 2021-08-30 | 14.37 | $14.80 | 673672 |
| 2021-08-27 | 14.24 | $14.75 | 864493 |
| 2021-08-26 | 14.10 | $14.30 | 733423 |
| 2021-08-25 | 14.03 | $14.26 | 799461 |
| 2021-08-24 | 13.96 | $14.18 | 945687 |
| 2021-08-23 | 13.90 | $13.87 | 2.1M |
| 2021-08-20 | 13.88 | $13.51 | 1.4M |
| 2021-08-19 | 13.95 | $13.69 | 528886 |
| 2021-08-18 | 13.98 | $14.21 | 348108 |
| 2021-08-17 | 13.90 | $14.13 | 342752 |
| 2021-08-16 | 13.83 | $14.26 | 370262 |
| 2021-08-13 | 13.72 | $14.23 | 322979 |
| 2021-08-12 | 13.60 | $14.22 | 423920 |
| 2021-08-11 | 13.46 | $14.38 | 711000 |
| 2021-08-10 | 13.26 | $13.90 | 914555 |
| 2021-08-09 | 13.14 | $13.20 | 726521 |
| 2021-08-06 | 13.14 | $13.47 | 874784 |
| 2021-08-05 | 13.08 | $13.44 | 408955 |
| 2021-08-04 | 13.03 | $13.10 | 371015 |
| 2021-08-03 | 13.03 | $13.23 | 413213 |
| 2021-08-02 | 13.02 | $13.25 | 869113 |
| 2021-07-30 | 12.99 | $13.07 | 822905 |
| 2021-07-29 | 13.00 | $13.15 | 397695 |
| 2021-07-28 | 13.00 | $12.94 | 339625 |
| 2021-07-27 | 13.05 | $12.83 | 848774 |
| 2021-07-26 | 13.12 | $13.14 | 530426 |
| 2021-07-23 | 13.15 | $12.99 | 432639 |
| 2021-07-22 | 13.21 | $13.08 | 329139 |
| 2021-07-21 | 13.26 | $13.34 | 577049 |
| 2021-07-20 | 13.27 | $12.90 | 613826 |
| 2021-07-19 | 13.37 | $12.63 | 1.2M |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
15.45
2023-03-27
Close Price
$15.48
Vol: 2.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.16
Average
14.17
Maximum
16.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 15.45 | $15.48 | 2.3M |
| 2023-03-24 | 15.44 | $15.48 | 5.2M |
| 2023-03-23 | 15.42 | $15.37 | 1.5M |
| 2023-03-22 | 15.43 | $15.35 | 3.0M |
| 2023-03-21 | 15.45 | $15.42 | 2.7M |
| 2023-03-20 | 15.45 | $15.43 | 1.7M |
| 2023-03-17 | 15.45 | $15.40 | 3.0M |
| 2023-03-16 | 15.46 | $15.47 | 4.8M |
| 2023-03-15 | 15.45 | $15.43 | 3.1M |
| 2023-03-14 | 15.45 | $15.46 | 2.6M |
| 2023-03-13 | 15.43 | $15.42 | 3.2M |
| 2023-03-10 | 15.42 | $15.37 | 2.0M |
| 2023-03-09 | 15.43 | $15.38 | 3.9M |
| 2023-03-08 | 15.44 | $15.40 | 3.3M |
| 2023-03-07 | 15.43 | $15.41 | 2.8M |
| 2023-03-06 | 15.43 | $15.38 | 963817 |
| 2023-03-03 | 15.43 | $15.39 | 3.1M |
| 2023-03-02 | 15.42 | $15.39 | 1.3M |
| 2023-03-01 | 15.42 | $15.37 | 1.8M |
| 2023-02-28 | 15.42 | $15.36 | 3.3M |
| 2023-02-27 | 15.42 | $15.41 | 3.6M |
| 2023-02-24 | 15.40 | $15.37 | 1.9M |
| 2023-02-23 | 15.39 | $15.41 | 3.0M |
| 2023-02-22 | 15.36 | $15.33 | 1.0M |
| 2023-02-21 | 15.35 | $15.35 | 1.1M |
| 2023-02-17 | 15.34 | $15.30 | 954193 |
| 2023-02-16 | 15.33 | $15.33 | 1.1M |
| 2023-02-15 | 15.31 | $15.34 | 946758 |
| 2023-02-14 | 15.29 | $15.34 | 1.0M |
| 2023-02-13 | 15.25 | $15.34 | 882858 |
| 2023-02-10 | 15.21 | $15.35 | 2.4M |
| 2023-02-09 | 15.16 | $15.36 | 3.6M |
| 2023-02-08 | 15.09 | $15.30 | 2.7M |
| 2023-02-07 | 15.03 | $15.28 | 3.4M |
| 2023-02-06 | 14.96 | $15.28 | 11.5M |
| 2023-02-03 | 14.88 | $15.02 | 2.2M |
| 2023-02-02 | 14.86 | $15.04 | 3.7M |
| 2023-02-01 | 14.83 | $14.89 | 2.7M |
| 2023-01-31 | 14.85 | $14.81 | 2.5M |
| 2023-01-30 | 14.90 | $14.82 | 1.3M |
| 2023-01-27 | 14.96 | $14.83 | 1.7M |
| 2023-01-26 | 15.03 | $14.91 | 3.8M |
| 2023-01-25 | 15.10 | $15.02 | 7.5M |
| 2023-01-24 | 15.14 | $15.11 | 4.6M |
| 2023-01-23 | 15.17 | $15.15 | 3.3M |
| 2023-01-20 | 15.20 | $15.13 | 4.4M |
| 2023-01-19 | 15.23 | $15.13 | 1.4M |
| 2023-01-18 | 15.27 | $15.27 | 4.1M |
| 2023-01-17 | 15.28 | $15.30 | 6.3M |
| 2023-01-13 | 15.29 | $15.27 | 3.9M |
| 2023-01-12 | 15.30 | $15.33 | 2.1M |
| 2023-01-11 | 15.29 | $15.31 | 1.9M |
| 2023-01-10 | 15.30 | $15.25 | 4.7M |
| 2023-01-09 | 15.32 | $15.34 | 3.8M |
| 2023-01-06 | 15.31 | $15.35 | 1.6M |
| 2023-01-05 | 15.31 | $15.33 | 1.5M |
| 2023-01-04 | 15.31 | $15.35 | 744345 |
| 2023-01-03 | 15.30 | $15.34 | 772514 |
| 2022-12-30 | 15.30 | $15.34 | 646925 |
| 2022-12-29 | 15.29 | $15.34 | 445105 |
| 2022-12-28 | 15.28 | $15.34 | 728678 |
| 2022-12-27 | 15.27 | $15.33 | 338349 |
| 2022-12-23 | 15.26 | $15.31 | 787813 |
| 2022-12-22 | 15.26 | $15.27 | 464827 |
| 2022-12-21 | 15.27 | $15.27 | 661782 |
| 2022-12-20 | 15.28 | $15.24 | 2.3M |
| 2022-12-19 | 15.31 | $15.28 | 2.9M |
| 2022-12-16 | 15.33 | $15.31 | 2.8M |
| 2022-12-15 | 15.34 | $15.35 | 484935 |
| 2022-12-14 | 15.34 | $15.35 | 559853 |
| 2022-12-13 | 15.34 | $15.35 | 1.3M |
| 2022-12-12 | 15.34 | $15.34 | 701247 |
| 2022-12-09 | 15.35 | $15.33 | 472817 |
| 2022-12-08 | 15.36 | $15.32 | 1.5M |
| 2022-12-07 | 15.37 | $15.34 | 2.0M |
| 2022-12-06 | 15.38 | $15.34 | 637802 |
| 2022-12-05 | 15.39 | $15.35 | 833249 |
| 2022-12-02 | 15.40 | $15.36 | 425959 |
| 2022-12-01 | 15.41 | $15.37 | 727797 |
| 2022-11-30 | 15.41 | $15.37 | 2.3M |
| 2022-11-29 | 15.41 | $15.32 | 451701 |
| 2022-11-28 | 15.43 | $15.36 | 935811 |
| 2022-11-25 | 15.44 | $15.39 | 219788 |
| 2022-11-23 | 15.43 | $15.39 | 534190 |
| 2022-11-22 | 15.42 | $15.37 | 699045 |
| 2022-11-21 | 15.42 | $15.36 | 3.1M |
| 2022-11-18 | 15.41 | $15.33 | 3.0M |
| 2022-11-17 | 15.41 | $15.37 | 1.5M |
| 2022-11-16 | 15.40 | $15.36 | 2.7M |
| 2022-11-15 | 15.38 | $15.32 | 2.7M |
| 2022-11-14 | 15.36 | $15.31 | 2.0M |
| 2022-11-11 | 15.34 | $15.27 | 3.0M |
| 2022-11-10 | 15.33 | $15.25 | 3.1M |
| 2022-11-09 | 15.32 | $15.25 | 2.1M |
| 2022-11-08 | 15.30 | $15.30 | 2.0M |
| 2022-11-07 | 15.26 | $15.26 | 3.5M |
| 2022-11-04 | 15.22 | $15.28 | 1.5M |
| 2022-11-03 | 15.16 | $15.28 | 2.2M |
| 2022-11-02 | 15.08 | $15.26 | 5.9M |
| 2022-11-01 | 14.99 | $15.27 | 40.7M |
| 2022-10-31 | 14.87 | $14.79 | 736233 |
| 2022-10-28 | 14.88 | $14.80 | 818783 |
| 2022-10-27 | 14.88 | $14.77 | 626880 |
| 2022-10-26 | 14.89 | $14.84 | 852352 |
| 2022-10-25 | 14.88 | $14.92 | 831521 |
| 2022-10-24 | 14.84 | $14.81 | 791413 |
| 2022-10-21 | 14.83 | $14.79 | 629961 |
| 2022-10-20 | 14.81 | $14.72 | 1.0M |
| 2022-10-19 | 14.81 | $14.78 | 1.1M |
| 2022-10-18 | 14.78 | $14.91 | 2.0M |
| 2022-10-17 | 14.71 | $14.86 | 1.1M |
| 2022-10-14 | 14.63 | $14.85 | 1.1M |
| 2022-10-13 | 14.54 | $14.78 | 932962 |
| 2022-10-12 | 14.44 | $14.77 | 1.8M |
| 2022-10-11 | 14.33 | $14.71 | 1.6M |
| 2022-10-10 | 14.22 | $14.70 | 3.3M |
| 2022-10-07 | 14.08 | $14.91 | 9.3M |
| 2022-10-06 | 13.84 | $14.05 | 1.8M |
| 2022-10-05 | 13.83 | $14.05 | 1.5M |
| 2022-10-04 | 13.82 | $14.00 | 977792 |
| 2022-10-03 | 13.82 | $13.88 | 1.5M |
| 2022-09-30 | 13.87 | $13.90 | 4.5M |
| 2022-09-29 | 13.92 | $13.90 | 3.0M |
| 2022-09-28 | 13.99 | $14.10 | 2.3M |
| 2022-09-27 | 14.01 | $14.00 | 1.9M |
| 2022-09-26 | 14.06 | $13.95 | 4.8M |
| 2022-09-23 | 14.15 | $13.52 | 1.6M |
| 2022-09-22 | 14.40 | $14.05 | 865422 |
| 2022-09-21 | 14.53 | $14.07 | 1.8M |
| 2022-09-20 | 14.68 | $14.34 | 986107 |
| 2022-09-19 | 14.77 | $14.48 | 659545 |
| 2022-09-16 | 14.84 | $14.57 | 758632 |
| 2022-09-15 | 14.88 | $14.62 | 635273 |
| 2022-09-14 | 14.92 | $14.91 | 819579 |
| 2022-09-13 | 14.86 | $14.64 | 714906 |
| 2022-09-12 | 14.88 | $14.86 | 1.2M |
| 2022-09-09 | 14.82 | $14.74 | 735707 |
| 2022-09-08 | 14.77 | $14.66 | 831004 |
| 2022-09-07 | 14.74 | $14.57 | 662311 |
| 2022-09-06 | 14.72 | $14.57 | 1.2M |
| 2022-09-02 | 14.68 | $14.31 | 521800 |
| 2022-09-01 | 14.72 | $14.25 | 715495 |
| 2022-08-31 | 14.77 | $14.35 | 1.2M |
| 2022-08-30 | 14.78 | $14.25 | 667630 |
| 2022-08-29 | 14.83 | $14.27 | 638539 |
| 2022-08-26 | 14.86 | $14.32 | 739867 |
| 2022-08-25 | 14.88 | $14.42 | 1.0M |
| 2022-08-24 | 14.85 | $14.41 | 888272 |
| 2022-08-23 | 14.81 | $14.24 | 883823 |
| 2022-08-22 | 14.79 | $14.23 | 825743 |
| 2022-08-19 | 14.76 | $14.34 | 5.4M |
| 2022-08-18 | 14.67 | $14.19 | 1.4M |
| 2022-08-17 | 14.59 | $14.34 | 2.9M |
| 2022-08-16 | 14.43 | $14.04 | 1.8M |
| 2022-08-15 | 14.31 | $14.00 | 1.8M |
| 2022-08-12 | 14.16 | $14.00 | 1.5M |
| 2022-08-11 | 13.96 | $14.00 | 1.8M |
| 2022-08-10 | 13.70 | $13.93 | 2.2M |
| 2022-08-09 | 13.39 | $13.93 | 3.1M |
| 2022-08-08 | 13.00 | $14.06 | 4.5M |
| 2022-08-05 | 12.46 | $14.22 | 9.4M |
| 2022-08-04 | 11.76 | $11.57 | 455693 |
| 2022-08-03 | 11.73 | $11.82 | 272123 |
| 2022-08-02 | 11.61 | $11.70 | 347561 |
| 2022-08-01 | 11.50 | $11.76 | 228926 |
| 2022-07-29 | 11.34 | $11.68 | 302518 |
| 2022-07-28 | 11.17 | $11.51 | 242625 |
| 2022-07-27 | 11.02 | $11.27 | 256784 |
| 2022-07-26 | 10.90 | $10.99 | 201818 |
| 2022-07-25 | 10.85 | $11.07 | 347549 |
| 2022-07-22 | 10.77 | $10.91 | 348659 |
| 2022-07-21 | 10.72 | $11.09 | 332815 |
| 2022-07-20 | 10.60 | $11.17 | 466460 |
| 2022-07-19 | 10.44 | $10.86 | 341722 |
| 2022-07-18 | 10.34 | $10.90 | 362590 |
| 2022-07-15 | 10.21 | $10.57 | 177471 |
| 2022-07-14 | 10.16 | $10.31 | 366066 |
| 2022-07-13 | 10.20 | $10.50 | 386259 |
| 2022-07-12 | 10.19 | $10.55 | 466345 |
| 2022-07-11 | 10.17 | $10.36 | 414526 |
| 2022-07-08 | 10.21 | $10.48 | 401353 |
| 2022-07-07 | 10.24 | $10.38 | 641487 |
| 2022-07-06 | 10.31 | $10.25 | 440348 |
| 2022-07-05 | 10.45 | $10.53 | 375806 |
| 2022-07-01 | 10.54 | $10.75 | 550292 |
| 2022-06-30 | 10.58 | $10.71 | 259531 |
| 2022-06-29 | 10.67 | $10.72 | 358026 |
| 2022-06-28 | 10.77 | $10.94 | 409230 |
| 2022-06-27 | 10.84 | $11.12 | 458187 |
| 2022-06-24 | 10.88 | $10.97 | 469353 |
| 2022-06-23 | 10.98 | $10.65 | 522907 |
| 2022-06-22 | 11.22 | $10.72 | 528989 |
| 2022-06-21 | 11.49 | $11.44 | 449622 |
| 2022-06-17 | 11.60 | $11.16 | 672819 |
| 2022-06-16 | 11.84 | $11.21 | 385514 |
| 2022-06-15 | 12.11 | $11.75 | 367854 |
| 2022-06-14 | 12.28 | $11.60 | 656243 |
| 2022-06-13 | 12.54 | $11.43 | 853525 |
| 2022-06-10 | 12.90 | $12.37 | 530947 |
| 2022-06-09 | 13.05 | $12.35 | 590430 |
| 2022-06-08 | 13.23 | $12.76 | 864865 |
| 2022-06-07 | 13.33 | $13.31 | 863047 |
| 2022-06-06 | 13.26 | $13.32 | 363401 |
| 2022-06-03 | 13.18 | $13.27 | 304348 |
| 2022-06-02 | 13.08 | $13.29 | 408895 |
| 2022-06-01 | 12.96 | $13.22 | 482414 |
| 2022-05-31 | 12.84 | $13.05 | 615077 |
| 2022-05-27 | 12.74 | $13.11 | 424126 |
| 2022-05-26 | 12.59 | $12.98 | 422081 |
| 2022-05-25 | 12.46 | $12.72 | 384889 |
| 2022-05-24 | 12.39 | $12.60 | 461663 |
| 2022-05-23 | 12.33 | $12.72 | 439101 |
| 2022-05-20 | 12.24 | $12.41 | 404581 |
| 2022-05-19 | 12.22 | $12.29 | 503676 |
| 2022-05-18 | 12.24 | $12.11 | 559360 |
| 2022-05-17 | 12.33 | $12.53 | 1.1M |
| 2022-05-16 | 12.31 | $12.72 | 839078 |
| 2022-05-13 | 12.23 | $12.51 | 1.6M |
| 2022-05-12 | 12.21 | $11.81 | 1.6M |
| 2022-05-11 | 12.41 | $12.32 | 657502 |
| 2022-05-10 | 12.50 | $12.78 | 679793 |
| 2022-05-09 | 12.47 | $12.62 | 1.2M |
| 2022-05-06 | 12.48 | $12.78 | 607126 |
| 2022-05-05 | 12.46 | $12.78 | 545556 |
| 2022-05-04 | 12.43 | $12.95 | 451880 |
| 2022-05-03 | 12.36 | $12.87 | 520556 |
| 2022-05-02 | 12.31 | $12.57 | 721710 |
| 2022-04-29 | 12.34 | $12.36 | 748131 |
| 2022-04-28 | 12.46 | $12.64 | 546830 |
| 2022-04-27 | 12.53 | $12.57 | 833380 |
| 2022-04-26 | 12.65 | $12.32 | 790792 |
| 2022-04-25 | 12.87 | $12.88 | 1.5M |
| 2022-04-22 | 12.98 | $12.97 | 499281 |
| 2022-04-21 | 13.10 | $13.19 | 530907 |
| 2022-04-20 | 13.18 | $13.58 | 499634 |
| 2022-04-19 | 13.15 | $13.56 | 599811 |
| 2022-04-18 | 13.14 | $13.58 | 545724 |
| 2022-04-14 | 13.13 | $13.45 | 866418 |
| 2022-04-13 | 13.17 | $13.32 | 775042 |
| 2022-04-12 | 13.27 | $13.20 | 624789 |
| 2022-04-11 | 13.44 | $13.05 | 3.9M |
| 2022-04-08 | 13.70 | $13.22 | 738275 |
| 2022-04-07 | 13.97 | $13.32 | 495587 |
| 2022-04-06 | 14.28 | $13.41 | 1.0M |
| 2022-04-05 | 14.62 | $13.78 | 782842 |
| 2022-04-04 | 14.93 | $14.32 | 751998 |
| 2022-04-01 | 15.14 | $14.69 | 591345 |
| 2022-03-31 | 15.28 | $14.68 | 962602 |
| 2022-03-30 | 15.44 | $15.54 | 1.1M |
| 2022-03-29 | 15.37 | $15.50 | 611795 |
| 2022-03-28 | 15.29 | $15.36 | 397485 |
| 2022-03-25 | 15.23 | $15.20 | 801481 |
| 2022-03-24 | 15.22 | $15.12 | 317021 |
| 2022-03-23 | 15.22 | $15.22 | 478494 |
| 2022-03-22 | 15.18 | $15.28 | 408958 |
| 2022-03-21 | 15.12 | $15.28 | 514581 |
| 2022-03-18 | 15.04 | $15.23 | 1.1M |
| 2022-03-17 | 14.96 | $15.40 | 621044 |
| 2022-03-16 | 14.81 | $15.21 | 513469 |
| 2022-03-15 | 14.68 | $14.76 | 510085 |
| 2022-03-14 | 14.67 | $14.75 | 702080 |
| 2022-03-11 | 14.65 | $15.10 | 1.1M |
| 2022-03-10 | 14.53 | $15.17 | 1.4M |
| 2022-03-09 | 14.36 | $14.81 | 990273 |
| 2022-03-08 | 14.27 | $14.38 | 1.1M |
| 2022-03-07 | 14.30 | $14.03 | 1.1M |
| 2022-03-04 | 14.45 | $14.62 | 825668 |
| 2022-03-03 | 14.45 | $14.72 | 658852 |
| 2022-03-02 | 14.42 | $14.45 | 632196 |
| 2022-03-01 | 14.48 | $14.17 | 836845 |
| 2022-02-28 | 14.63 | $14.43 | 737988 |
| 2022-02-25 | 14.75 | $14.54 | 723945 |
| 2022-02-24 | 14.85 | $14.22 | 1.2M |
| 2022-02-23 | 15.08 | $14.29 | 634175 |
| 2022-02-22 | 15.33 | $14.47 | 919238 |
| 2022-02-18 | 15.58 | $14.67 | 1.6M |
| 2022-02-17 | 15.82 | $14.76 | 3.9M |
| 2022-02-16 | 16.07 | $16.06 | 582071 |
| 2022-02-15 | 15.96 | $15.94 | 558289 |
| 2022-02-14 | 15.86 | $15.67 | 560760 |
| 2022-02-11 | 15.80 | $15.62 | 885440 |
| 2022-02-10 | 15.75 | $15.87 | 796336 |
| 2022-02-09 | 15.59 | $15.91 | 660282 |
| 2022-02-08 | 15.39 | $15.56 | 683934 |
| 2022-02-07 | 15.24 | $15.63 | 740588 |
| 2022-02-04 | 15.03 | $15.35 | 473752 |
| 2022-02-03 | 14.85 | $15.32 | 589031 |
| 2022-02-02 | 14.65 | $15.41 | 870942 |
| 2022-02-01 | 14.36 | $14.86 | 1.2M |
| 2022-01-31 | 14.19 | $14.46 | 557914 |
| 2022-01-28 | 14.11 | $14.38 | 481662 |
| 2022-01-27 | 14.04 | $13.99 | 450019 |
| 2022-01-26 | 14.07 | $13.79 | 431875 |
| 2022-01-25 | 14.17 | $13.72 | 470560 |
| 2022-01-24 | 14.33 | $13.78 | 1.3M |
| 2022-01-21 | 14.49 | $13.84 | 826479 |
| 2022-01-20 | 14.67 | $14.27 | 334954 |
| 2022-01-19 | 14.74 | $14.39 | 744392 |
| 2022-01-18 | 14.79 | $14.75 | 465005 |
| 2022-01-14 | 14.74 | $14.87 | 540942 |
| 2022-01-13 | 14.63 | $14.82 | 903499 |
| 2022-01-12 | 14.51 | $14.62 | 345343 |
| 2022-01-11 | 14.41 | $14.54 | 360292 |
| 2022-01-10 | 14.33 | $14.35 | 647499 |
| 2022-01-07 | 14.28 | $14.29 | 610454 |
| 2022-01-06 | 14.23 | $14.12 | 323004 |
| 2022-01-05 | 14.23 | $14.16 | 430008 |
| 2022-01-04 | 14.21 | $14.37 | 530362 |
| 2022-01-03 | 14.13 | $14.25 | 316343 |
| 2021-12-31 | 14.05 | $14.18 | 278699 |
| 2021-12-30 | 13.98 | $14.07 | 277267 |
| 2021-12-29 | 13.93 | $14.06 | 418153 |
| 2021-12-28 | 13.88 | $14.06 | 229916 |
| 2021-12-27 | 13.81 | $13.99 | 377345 |
| 2021-12-23 | 13.74 | $13.90 | 414010 |
| 2021-12-22 | 13.69 | $13.80 | 246999 |
| 2021-12-21 | 13.67 | $13.75 | 289316 |
| 2021-12-20 | 13.65 | $13.63 | 653235 |
| 2021-12-17 | 13.67 | $13.75 | 439951 |
| 2021-12-16 | 13.66 | $13.74 | 338843 |
| 2021-12-15 | 13.66 | $13.70 | 690268 |
| 2021-12-14 | 13.66 | $13.57 | 531604 |
| 2021-12-13 | 13.71 | $13.64 | 384504 |
| 2021-12-10 | 13.75 | $13.86 | 231563 |
| 2021-12-09 | 13.73 | $13.91 | 309788 |
| 2021-12-08 | 13.70 | $13.98 | 308656 |
| 2021-12-07 | 13.64 | $14.00 | 484563 |
| 2021-12-06 | 13.56 | $13.72 | 349758 |
| 2021-12-03 | 13.55 | $13.59 | 355051 |
| 2021-12-02 | 13.59 | $13.76 | 488006 |
| 2021-12-01 | 13.59 | $13.17 | 667952 |
| 2021-11-30 | 13.77 | $13.51 | 583776 |
| 2021-11-29 | 13.90 | $13.85 | 362122 |
| 2021-11-26 | 13.95 | $13.80 | 479147 |
| 2021-11-24 | 14.02 | $13.93 | 386048 |
| 2021-11-23 | 14.07 | $13.99 | 496083 |
| 2021-11-22 | 14.12 | $13.99 | 699308 |
| 2021-11-19 | 14.18 | $14.09 | 528569 |
| 2021-11-18 | 14.22 | $14.14 | 700788 |
| 2021-11-17 | 14.26 | $14.00 | 423291 |
| 2021-11-16 | 14.35 | $13.90 | 871365 |
| 2021-11-15 | 14.49 | $14.50 | 614751 |
| 2021-11-12 | 14.47 | $14.62 | 367436 |
| 2021-11-11 | 14.41 | $14.62 | 516152 |
| 2021-11-10 | 14.33 | $14.72 | 1.3M |
| 2021-11-09 | 14.21 | $15.40 | 1.5M |
| 2021-11-08 | 13.85 | $14.13 | 677153 |
| 2021-11-05 | 13.82 | $13.75 | 584479 |
| 2021-11-04 | 13.90 | $13.94 | 647503 |
| 2021-11-03 | 13.94 | $14.16 | 290765 |
| 2021-11-02 | 13.94 | $14.05 | 515105 |
| 2021-11-01 | 13.96 | $14.35 | 386141 |
| 2021-10-29 | 13.91 | $14.00 | 363653 |
| 2021-10-28 | 13.96 | $13.94 | 346041 |
| 2021-10-27 | 14.04 | $13.84 | 712436 |
| 2021-10-26 | 14.18 | $14.12 | 444591 |
| 2021-10-25 | 14.26 | $14.48 | 967854 |
| 2021-10-22 | 14.25 | $14.26 | 319397 |
| 2021-10-21 | 14.32 | $14.37 | 530173 |
| 2021-10-20 | 14.37 | $14.60 | 678449 |
| 2021-10-19 | 14.36 | $14.66 | 529897 |
| 2021-10-18 | 14.33 | $14.80 | 1.2M |
| 2021-10-15 | 14.26 | $14.55 | 694812 |
| 2021-10-14 | 14.26 | $14.18 | 674876 |
| 2021-10-13 | 14.38 | $14.46 | 573095 |
| 2021-10-12 | 14.44 | $14.50 | 290034 |
| 2021-10-11 | 14.51 | $14.43 | 312985 |
| 2021-10-08 | 14.62 | $14.42 | 295921 |
| 2021-10-07 | 14.77 | $14.58 | 335645 |
| 2021-10-06 | 14.90 | $14.64 | 360828 |
| 2021-10-05 | 15.04 | $14.67 | 450627 |
| 2021-10-04 | 15.20 | $14.45 | 978518 |
| 2021-10-01 | 15.47 | $15.24 | 1.0M |
| 2021-09-30 | 15.55 | $15.19 | 389171 |
| 2021-09-29 | 15.65 | $15.26 | 475233 |
| 2021-09-28 | 15.76 | $15.60 | 475008 |
| 2021-09-27 | 15.77 | $15.79 | 447187 |
| 2021-09-24 | 15.73 | $15.67 | 3.4M |
| 2021-09-23 | 15.71 | $15.52 | 757401 |
| 2021-09-22 | 15.73 | $15.34 | 304202 |
| 2021-09-21 | 15.80 | $14.94 | 351373 |
| 2021-09-20 | 16.01 | $14.90 | 1.2M |
| 2021-09-17 | 16.27 | $15.67 | 690083 |
| 2021-09-16 | 16.34 | $16.32 | 1.3M |
| 2021-09-15 | 16.20 | $16.28 | 746708 |
| 2021-09-14 | 16.03 | $15.88 | 601154 |
| 2021-09-13 | 15.95 | $15.87 | 1.3M |
| 2021-09-10 | 15.83 | $15.78 | 900638 |
| 2021-09-09 | 15.72 | $15.60 | 1.2M |
| 2021-09-08 | 15.62 | $15.57 | 1.3M |
| 2021-09-07 | 15.50 | $15.65 | 594889 |
| 2021-09-03 | 15.32 | $15.42 | 538312 |
| 2021-09-02 | 15.16 | $15.47 | 1.1M |
| 2021-09-01 | 14.94 | $15.23 | 469033 |
| 2021-08-31 | 14.75 | $15.01 | 1.0M |
| 2021-08-30 | 14.58 | $14.80 | 673672 |
| 2021-08-27 | 14.43 | $14.75 | 864493 |
| 2021-08-26 | 14.25 | $14.30 | 733423 |
| 2021-08-25 | 14.18 | $14.26 | 799461 |
| 2021-08-24 | 14.10 | $14.18 | 945687 |
| 2021-08-23 | 14.03 | $13.87 | 2.1M |
| 2021-08-20 | 14.04 | $13.51 | 1.4M |
| 2021-08-19 | 14.15 | $13.69 | 528886 |
| 2021-08-18 | 14.23 | $14.21 | 348108 |
| 2021-08-17 | 14.16 | $14.13 | 342752 |
| 2021-08-16 | 14.09 | $14.26 | 370262 |
| 2021-08-13 | 13.96 | $14.23 | 322979 |
| 2021-08-12 | 13.81 | $14.22 | 423920 |
| 2021-08-11 | 13.63 | $14.38 | 711000 |
| 2021-08-10 | 13.36 | $13.90 | 914555 |
| 2021-08-09 | 13.17 | $13.20 | 726521 |
| 2021-08-06 | 13.17 | $13.47 | 874784 |
| 2021-08-05 | 13.08 | $13.44 | 408955 |
| 2021-08-04 | 12.99 | $13.10 | 371015 |
| 2021-08-03 | 12.98 | $13.23 | 413213 |
| 2021-08-02 | 12.94 | $13.25 | 869113 |
| 2021-07-30 | 12.88 | $13.07 | 822905 |
| 2021-07-29 | 12.88 | $13.15 | 397695 |
| 2021-07-28 | 12.85 | $12.94 | 339625 |
| 2021-07-27 | 12.88 | $12.83 | 848774 |
| 2021-07-26 | 12.96 | $13.14 | 530426 |
| 2021-07-23 | 12.97 | $12.99 | 432639 |
| 2021-07-22 | 13.03 | $13.08 | 329139 |
| 2021-07-21 | 13.07 | $13.34 | 577049 |
| 2021-07-20 | 13.05 | $12.90 | 613826 |
| 2021-07-19 | 13.17 | $12.63 | 1.2M |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
58.95
2023-03-27
Close Price
$15.48
Vol: 2.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.55
Average
52.54
Maximum
73.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 58.95 | $15.48 | 2.3M |
| 2023-03-24 | 58.95 | $15.48 | 5.2M |
| 2023-03-23 | 52.25 | $15.37 | 1.5M |
| 2023-03-22 | 50.87 | $15.35 | 3.0M |
| 2023-03-21 | 56.30 | $15.42 | 2.7M |
| 2023-03-20 | 57.12 | $15.43 | 1.7M |
| 2023-03-17 | 55.25 | $15.40 | 3.0M |
| 2023-03-16 | 61.17 | $15.47 | 4.8M |
| 2023-03-15 | 58.77 | $15.43 | 3.1M |
| 2023-03-14 | 61.48 | $15.46 | 2.6M |
| 2023-03-13 | 59.09 | $15.42 | 3.2M |
| 2023-03-10 | 55.84 | $15.37 | 2.0M |
| 2023-03-09 | 56.70 | $15.38 | 3.9M |
| 2023-03-08 | 58.40 | $15.40 | 3.3M |
| 2023-03-07 | 59.24 | $15.41 | 2.8M |
| 2023-03-06 | 57.49 | $15.38 | 963817 |
| 2023-03-03 | 58.29 | $15.39 | 3.1M |
| 2023-03-02 | 58.29 | $15.39 | 1.3M |
| 2023-03-01 | 57.22 | $15.37 | 1.8M |
| 2023-02-28 | 56.70 | $15.36 | 3.3M |
| 2023-02-27 | 60.21 | $15.41 | 3.6M |
| 2023-02-24 | 58.24 | $15.37 | 1.9M |
| 2023-02-23 | 61.11 | $15.41 | 3.0M |
| 2023-02-22 | 57.10 | $15.33 | 1.0M |
| 2023-02-21 | 58.53 | $15.35 | 1.1M |
| 2023-02-17 | 55.90 | $15.30 | 954193 |
| 2023-02-16 | 58.00 | $15.33 | 1.1M |
| 2023-02-15 | 58.69 | $15.34 | 946758 |
| 2023-02-14 | 58.69 | $15.34 | 1.0M |
| 2023-02-13 | 58.69 | $15.34 | 882858 |
| 2023-02-10 | 59.30 | $15.35 | 2.4M |
| 2023-02-09 | 59.90 | $15.36 | 3.6M |
| 2023-02-08 | 57.48 | $15.30 | 2.7M |
| 2023-02-07 | 56.65 | $15.28 | 3.4M |
| 2023-02-06 | 56.65 | $15.28 | 11.5M |
| 2023-02-03 | 43.80 | $15.02 | 2.2M |
| 2023-02-02 | 44.77 | $15.04 | 3.7M |
| 2023-02-01 | 34.43 | $14.89 | 2.7M |
| 2023-01-31 | 27.55 | $14.81 | 2.5M |
| 2023-01-30 | 27.90 | $14.82 | 1.3M |
| 2023-01-27 | 28.24 | $14.83 | 1.7M |
| 2023-01-26 | 31.10 | $14.91 | 3.8M |
| 2023-01-25 | 35.85 | $15.02 | 7.5M |
| 2023-01-24 | 40.68 | $15.11 | 4.6M |
| 2023-01-23 | 43.14 | $15.15 | 3.3M |
| 2023-01-20 | 41.46 | $15.13 | 4.4M |
| 2023-01-19 | 41.46 | $15.13 | 1.4M |
| 2023-01-18 | 50.96 | $15.27 | 4.1M |
| 2023-01-17 | 53.45 | $15.30 | 6.3M |
| 2023-01-13 | 51.18 | $15.27 | 3.9M |
| 2023-01-12 | 56.41 | $15.33 | 2.1M |
| 2023-01-11 | 54.95 | $15.31 | 1.9M |
| 2023-01-10 | 50.21 | $15.25 | 4.7M |
| 2023-01-09 | 59.06 | $15.34 | 3.8M |
| 2023-01-06 | 60.18 | $15.35 | 1.6M |
| 2023-01-05 | 58.70 | $15.33 | 1.5M |
| 2023-01-04 | 60.86 | $15.35 | 744345 |
| 2023-01-03 | 60.16 | $15.34 | 772514 |
| 2022-12-30 | 60.16 | $15.34 | 646925 |
| 2022-12-29 | 60.16 | $15.34 | 445105 |
| 2022-12-28 | 60.16 | $15.34 | 728678 |
| 2022-12-27 | 59.57 | $15.33 | 338349 |
| 2022-12-23 | 58.41 | $15.31 | 787813 |
| 2022-12-22 | 56.01 | $15.27 | 464827 |
| 2022-12-21 | 56.01 | $15.27 | 661782 |
| 2022-12-20 | 54.22 | $15.24 | 2.3M |
| 2022-12-19 | 57.16 | $15.28 | 2.9M |
| 2022-12-16 | 59.47 | $15.31 | 2.8M |
| 2022-12-15 | 62.67 | $15.35 | 484935 |
| 2022-12-14 | 62.67 | $15.35 | 559853 |
| 2022-12-13 | 62.67 | $15.35 | 1.3M |
| 2022-12-12 | 62.23 | $15.34 | 701247 |
| 2022-12-09 | 61.81 | $15.33 | 472817 |
| 2022-12-08 | 61.40 | $15.32 | 1.5M |
| 2022-12-07 | 62.68 | $15.34 | 2.0M |
| 2022-12-06 | 62.68 | $15.34 | 637802 |
| 2022-12-05 | 63.27 | $15.35 | 833249 |
| 2022-12-02 | 63.85 | $15.36 | 425959 |
| 2022-12-01 | 64.41 | $15.37 | 727797 |
| 2022-11-30 | 64.41 | $15.37 | 2.3M |
| 2022-11-29 | 62.95 | $15.32 | 451701 |
| 2022-11-28 | 64.97 | $15.36 | 935811 |
| 2022-11-25 | 66.50 | $15.39 | 219788 |
| 2022-11-23 | 66.50 | $15.39 | 534190 |
| 2022-11-22 | 66.02 | $15.37 | 699045 |
| 2022-11-21 | 65.78 | $15.36 | 3.1M |
| 2022-11-18 | 65.10 | $15.33 | 3.0M |
| 2022-11-17 | 66.79 | $15.37 | 1.5M |
| 2022-11-16 | 66.58 | $15.36 | 2.7M |
| 2022-11-15 | 65.78 | $15.32 | 2.7M |
| 2022-11-14 | 65.58 | $15.31 | 2.0M |
| 2022-11-11 | 64.81 | $15.27 | 3.0M |
| 2022-11-10 | 64.44 | $15.25 | 3.1M |
| 2022-11-09 | 64.44 | $15.25 | 2.1M |
| 2022-11-08 | 66.03 | $15.30 | 2.0M |
| 2022-11-07 | 65.38 | $15.26 | 3.5M |
| 2022-11-04 | 65.98 | $15.28 | 1.5M |
| 2022-11-03 | 65.98 | $15.28 | 2.2M |
| 2022-11-02 | 65.70 | $15.26 | 5.9M |
| 2022-11-01 | 65.96 | $15.27 | 40.7M |
| 2022-10-31 | 58.38 | $14.79 | 736233 |
| 2022-10-28 | 58.64 | $14.80 | 818783 |
| 2022-10-27 | 58.11 | $14.77 | 626880 |
| 2022-10-26 | 59.81 | $14.84 | 852352 |
| 2022-10-25 | 61.76 | $14.92 | 831521 |
| 2022-10-24 | 60.06 | $14.81 | 791413 |
| 2022-10-21 | 59.75 | $14.79 | 629961 |
| 2022-10-20 | 58.68 | $14.72 | 1.0M |
| 2022-10-19 | 59.97 | $14.78 | 1.1M |
| 2022-10-18 | 62.82 | $14.91 | 2.0M |
| 2022-10-17 | 62.17 | $14.86 | 1.1M |
| 2022-10-14 | 62.04 | $14.85 | 1.1M |
| 2022-10-13 | 61.17 | $14.78 | 932962 |
| 2022-10-12 | 61.05 | $14.77 | 1.8M |
| 2022-10-11 | 60.34 | $14.71 | 1.6M |
| 2022-10-10 | 60.23 | $14.70 | 3.3M |
| 2022-10-07 | 63.89 | $14.91 | 9.3M |
| 2022-10-06 | 52.70 | $14.05 | 1.8M |
| 2022-10-05 | 52.70 | $14.05 | 1.5M |
| 2022-10-04 | 51.91 | $14.00 | 977792 |
| 2022-10-03 | 50.03 | $13.88 | 1.5M |
| 2022-09-30 | 50.34 | $13.90 | 4.5M |
| 2022-09-29 | 50.34 | $13.90 | 3.0M |
| 2022-09-28 | 53.35 | $14.10 | 2.3M |
| 2022-09-27 | 51.99 | $14.00 | 1.9M |
| 2022-09-26 | 51.31 | $13.95 | 4.8M |
| 2022-09-23 | 44.99 | $13.52 | 1.6M |
| 2022-09-22 | 53.05 | $14.05 | 865422 |
| 2022-09-21 | 53.40 | $14.07 | 1.8M |
| 2022-09-20 | 58.22 | $14.34 | 986107 |
| 2022-09-19 | 60.94 | $14.48 | 659545 |
| 2022-09-16 | 62.72 | $14.57 | 758632 |
| 2022-09-15 | 63.71 | $14.62 | 635273 |
| 2022-09-14 | 69.75 | $14.91 | 819579 |
| 2022-09-13 | 66.98 | $14.64 | 714906 |
| 2022-09-12 | 72.08 | $14.86 | 1.2M |
| 2022-09-09 | 70.93 | $14.74 | 735707 |
| 2022-09-08 | 70.16 | $14.66 | 831004 |
| 2022-09-07 | 69.28 | $14.57 | 662311 |
| 2022-09-06 | 69.28 | $14.57 | 1.2M |
| 2022-09-02 | 66.73 | $14.31 | 521800 |
| 2022-09-01 | 66.11 | $14.25 | 715495 |
| 2022-08-31 | 68.11 | $14.35 | 1.2M |
| 2022-08-30 | 67.17 | $14.25 | 667630 |
| 2022-08-29 | 67.55 | $14.27 | 638539 |
| 2022-08-26 | 68.47 | $14.32 | 739867 |
| 2022-08-25 | 70.28 | $14.42 | 1.0M |
| 2022-08-24 | 70.21 | $14.41 | 888272 |
| 2022-08-23 | 68.94 | $14.24 | 883823 |
| 2022-08-22 | 68.87 | $14.23 | 825743 |
| 2022-08-19 | 70.63 | $14.34 | 5.4M |
| 2022-08-18 | 69.62 | $14.19 | 1.4M |
| 2022-08-17 | 71.96 | $14.34 | 2.9M |
| 2022-08-16 | 70.05 | $14.04 | 1.8M |
| 2022-08-15 | 69.79 | $14.00 | 1.8M |
| 2022-08-12 | 69.79 | $14.00 | 1.5M |
| 2022-08-11 | 69.79 | $14.00 | 1.8M |
| 2022-08-10 | 69.39 | $13.93 | 2.2M |
| 2022-08-09 | 69.39 | $13.93 | 3.1M |
| 2022-08-08 | 70.96 | $14.06 | 4.5M |
| 2022-08-05 | 72.90 | $14.22 | 9.4M |
| 2022-08-04 | 52.51 | $11.57 | 455693 |
| 2022-08-03 | 56.30 | $11.82 | 272123 |
| 2022-08-02 | 54.81 | $11.70 | 347561 |
| 2022-08-01 | 55.72 | $11.76 | 228926 |
| 2022-07-29 | 54.77 | $11.68 | 302518 |
| 2022-07-28 | 52.74 | $11.51 | 242625 |
| 2022-07-27 | 49.71 | $11.27 | 256784 |
| 2022-07-26 | 45.86 | $10.99 | 201818 |
| 2022-07-25 | 46.83 | $11.07 | 347549 |
| 2022-07-22 | 44.60 | $10.91 | 348659 |
| 2022-07-21 | 46.70 | $11.09 | 332815 |
| 2022-07-20 | 47.64 | $11.17 | 466460 |
| 2022-07-19 | 43.42 | $10.86 | 341722 |
| 2022-07-18 | 43.86 | $10.90 | 362590 |
| 2022-07-15 | 39.10 | $10.57 | 177471 |
| 2022-07-14 | 34.98 | $10.31 | 366066 |
| 2022-07-13 | 36.70 | $10.50 | 386259 |
| 2022-07-12 | 37.16 | $10.55 | 466345 |
| 2022-07-11 | 34.19 | $10.36 | 414526 |
| 2022-07-08 | 35.19 | $10.48 | 401353 |
| 2022-07-07 | 33.66 | $10.38 | 641487 |
| 2022-07-06 | 31.66 | $10.25 | 440348 |
| 2022-07-05 | 33.74 | $10.53 | 375806 |
| 2022-07-01 | 35.47 | $10.75 | 550292 |
| 2022-06-30 | 34.90 | $10.71 | 259531 |
| 2022-06-29 | 34.97 | $10.72 | 358026 |
| 2022-06-28 | 36.60 | $10.94 | 409230 |
| 2022-06-27 | 37.98 | $11.12 | 458187 |
| 2022-06-24 | 36.07 | $10.97 | 469353 |
| 2022-06-23 | 31.83 | $10.65 | 522907 |
| 2022-06-22 | 32.28 | $10.72 | 528989 |
| 2022-06-21 | 37.39 | $11.44 | 449622 |
| 2022-06-17 | 33.50 | $11.16 | 672819 |
| 2022-06-16 | 33.85 | $11.21 | 385514 |
| 2022-06-15 | 38.01 | $11.75 | 367854 |
| 2022-06-14 | 35.93 | $11.60 | 656243 |
| 2022-06-13 | 33.54 | $11.43 | 853525 |
| 2022-06-10 | 41.73 | $12.37 | 530947 |
| 2022-06-09 | 41.44 | $12.35 | 590430 |
| 2022-06-08 | 45.87 | $12.76 | 864865 |
| 2022-06-07 | 53.10 | $13.31 | 863047 |
| 2022-06-06 | 53.25 | $13.32 | 363401 |
| 2022-06-03 | 52.63 | $13.27 | 304348 |
| 2022-06-02 | 52.90 | $13.29 | 408895 |
| 2022-06-01 | 52.10 | $13.22 | 482414 |
| 2022-05-31 | 50.15 | $13.05 | 615077 |
| 2022-05-27 | 50.84 | $13.11 | 424126 |
| 2022-05-26 | 49.40 | $12.98 | 422081 |
| 2022-05-25 | 46.41 | $12.72 | 384889 |
| 2022-05-24 | 44.98 | $12.60 | 461663 |
| 2022-05-23 | 46.15 | $12.72 | 439101 |
| 2022-05-20 | 42.49 | $12.41 | 404581 |
| 2022-05-19 | 41.02 | $12.29 | 503676 |
| 2022-05-18 | 38.78 | $12.11 | 559360 |
| 2022-05-17 | 42.34 | $12.53 | 1.1M |
| 2022-05-16 | 44.07 | $12.72 | 839078 |
| 2022-05-13 | 41.56 | $12.51 | 1.6M |
| 2022-05-12 | 31.84 | $11.81 | 1.6M |
| 2022-05-11 | 35.98 | $12.32 | 657502 |
| 2022-05-10 | 40.49 | $12.78 | 679793 |
| 2022-05-09 | 37.92 | $12.62 | 1.2M |
| 2022-05-06 | 39.54 | $12.78 | 607126 |
| 2022-05-05 | 39.54 | $12.78 | 545556 |
| 2022-05-04 | 41.24 | $12.95 | 451880 |
| 2022-05-03 | 40.09 | $12.87 | 520556 |
| 2022-05-02 | 35.61 | $12.57 | 721710 |
| 2022-04-29 | 32.24 | $12.36 | 748131 |
| 2022-04-28 | 34.53 | $12.64 | 546830 |
| 2022-04-27 | 33.41 | $12.57 | 833380 |
| 2022-04-26 | 29.29 | $12.32 | 790792 |
| 2022-04-25 | 33.73 | $12.88 | 1.5M |
| 2022-04-22 | 34.52 | $12.97 | 499281 |
| 2022-04-21 | 36.53 | $13.19 | 530907 |
| 2022-04-20 | 40.49 | $13.58 | 499634 |
| 2022-04-19 | 40.18 | $13.56 | 599811 |
| 2022-04-18 | 40.38 | $13.58 | 545724 |
| 2022-04-14 | 38.45 | $13.45 | 866418 |
| 2022-04-13 | 36.50 | $13.32 | 775042 |
| 2022-04-12 | 34.69 | $13.20 | 624789 |
| 2022-04-11 | 32.39 | $13.05 | 3.9M |
| 2022-04-08 | 33.67 | $13.22 | 738275 |
| 2022-04-07 | 34.42 | $13.32 | 495587 |
| 2022-04-06 | 35.10 | $13.41 | 1.0M |
| 2022-04-05 | 38.00 | $13.78 | 782842 |
| 2022-04-04 | 42.93 | $14.32 | 751998 |
| 2022-04-01 | 46.89 | $14.69 | 591345 |
| 2022-03-31 | 46.77 | $14.68 | 962602 |
| 2022-03-30 | 58.02 | $15.54 | 1.1M |
| 2022-03-29 | 57.57 | $15.50 | 611795 |
| 2022-03-28 | 55.99 | $15.36 | 397485 |
| 2022-03-25 | 54.15 | $15.20 | 801481 |
| 2022-03-24 | 53.22 | $15.12 | 317021 |
| 2022-03-23 | 54.53 | $15.22 | 478494 |
| 2022-03-22 | 55.31 | $15.28 | 408958 |
| 2022-03-21 | 55.31 | $15.28 | 514581 |
| 2022-03-18 | 54.83 | $15.23 | 1.1M |
| 2022-03-17 | 56.82 | $15.40 | 621044 |
| 2022-03-16 | 55.09 | $15.21 | 513469 |
| 2022-03-15 | 50.62 | $14.76 | 510085 |
| 2022-03-14 | 50.52 | $14.75 | 702080 |
| 2022-03-11 | 54.32 | $15.10 | 1.1M |
| 2022-03-10 | 55.10 | $15.17 | 1.4M |
| 2022-03-09 | 51.68 | $14.81 | 990273 |
| 2022-03-08 | 47.12 | $14.38 | 1.1M |
| 2022-03-07 | 42.94 | $14.03 | 1.1M |
| 2022-03-04 | 49.15 | $14.62 | 825668 |
| 2022-03-03 | 50.33 | $14.72 | 658852 |
| 2022-03-02 | 47.09 | $14.45 | 632196 |
| 2022-03-01 | 43.46 | $14.17 | 836845 |
| 2022-02-28 | 46.26 | $14.43 | 737988 |
| 2022-02-25 | 47.49 | $14.54 | 723945 |
| 2022-02-24 | 43.33 | $14.22 | 1.2M |
| 2022-02-23 | 44.05 | $14.29 | 634175 |
| 2022-02-22 | 45.93 | $14.47 | 919238 |
| 2022-02-18 | 48.10 | $14.67 | 1.6M |
| 2022-02-17 | 49.09 | $14.76 | 3.9M |
| 2022-02-16 | 68.38 | $16.06 | 582071 |
| 2022-02-15 | 67.26 | $15.94 | 558289 |
| 2022-02-14 | 64.55 | $15.67 | 560760 |
| 2022-02-11 | 64.03 | $15.62 | 885440 |
| 2022-02-10 | 68.85 | $15.87 | 796336 |
| 2022-02-09 | 69.65 | $15.91 | 660282 |
| 2022-02-08 | 66.41 | $15.56 | 683934 |
| 2022-02-07 | 67.79 | $15.63 | 740588 |
| 2022-02-04 | 65.04 | $15.35 | 473752 |
| 2022-02-03 | 64.74 | $15.32 | 589031 |
| 2022-02-02 | 66.39 | $15.41 | 870942 |
| 2022-02-01 | 60.53 | $14.86 | 1.2M |
| 2022-01-31 | 55.12 | $14.46 | 557914 |
| 2022-01-28 | 53.92 | $14.38 | 481662 |
| 2022-01-27 | 47.41 | $13.99 | 450019 |
| 2022-01-26 | 43.53 | $13.79 | 431875 |
| 2022-01-25 | 42.11 | $13.72 | 470560 |
| 2022-01-24 | 42.99 | $13.78 | 1.3M |
| 2022-01-21 | 43.86 | $13.84 | 826479 |
| 2022-01-20 | 50.89 | $14.27 | 334954 |
| 2022-01-19 | 53.15 | $14.39 | 744392 |
| 2022-01-18 | 60.86 | $14.75 | 465005 |
| 2022-01-14 | 63.78 | $14.87 | 540942 |
| 2022-01-13 | 63.08 | $14.82 | 903499 |
| 2022-01-12 | 60.14 | $14.62 | 345343 |
| 2022-01-11 | 58.90 | $14.54 | 360292 |
| 2022-01-10 | 55.78 | $14.35 | 647499 |
| 2022-01-07 | 54.76 | $14.29 | 610454 |
| 2022-01-06 | 51.74 | $14.12 | 323004 |
| 2022-01-05 | 52.52 | $14.16 | 430008 |
| 2022-01-04 | 56.81 | $14.37 | 530362 |
| 2022-01-03 | 54.81 | $14.25 | 316343 |
| 2021-12-31 | 53.61 | $14.18 | 278699 |
| 2021-12-30 | 51.71 | $14.07 | 277267 |
| 2021-12-29 | 51.54 | $14.06 | 418153 |
| 2021-12-28 | 51.54 | $14.06 | 229916 |
| 2021-12-27 | 50.43 | $13.99 | 377345 |
| 2021-12-23 | 49.00 | $13.90 | 414010 |
| 2021-12-22 | 47.39 | $13.80 | 246999 |
| 2021-12-21 | 46.59 | $13.75 | 289316 |
| 2021-12-20 | 44.68 | $13.63 | 653235 |
| 2021-12-17 | 46.26 | $13.75 | 439951 |
| 2021-12-16 | 46.11 | $13.74 | 338843 |
| 2021-12-15 | 45.53 | $13.70 | 690268 |
| 2021-12-14 | 43.66 | $13.57 | 531604 |
| 2021-12-13 | 44.44 | $13.64 | 384504 |
| 2021-12-10 | 46.94 | $13.86 | 231563 |
| 2021-12-09 | 47.52 | $13.91 | 309788 |
| 2021-12-08 | 48.31 | $13.98 | 308656 |
| 2021-12-07 | 48.53 | $14.00 | 484563 |
| 2021-12-06 | 45.22 | $13.72 | 349758 |
| 2021-12-03 | 43.63 | $13.59 | 355051 |
| 2021-12-02 | 45.27 | $13.76 | 488006 |
| 2021-12-01 | 37.53 | $13.17 | 667952 |
| 2021-11-30 | 40.68 | $13.51 | 583776 |
| 2021-11-29 | 44.20 | $13.85 | 362122 |
| 2021-11-26 | 43.51 | $13.80 | 479147 |
| 2021-11-24 | 44.87 | $13.93 | 386048 |
| 2021-11-23 | 45.49 | $13.99 | 496083 |
| 2021-11-22 | 45.49 | $13.99 | 699308 |
| 2021-11-19 | 46.46 | $14.09 | 528569 |
| 2021-11-18 | 46.94 | $14.14 | 700788 |
| 2021-11-17 | 45.45 | $14.00 | 423291 |
| 2021-11-16 | 44.40 | $13.90 | 871365 |
| 2021-11-15 | 49.90 | $14.50 | 614751 |
| 2021-11-12 | 51.10 | $14.62 | 367436 |
| 2021-11-11 | 51.10 | $14.62 | 516152 |
| 2021-11-10 | 52.04 | $14.72 | 1.3M |
| 2021-11-09 | 59.08 | $15.40 | 1.5M |
| 2021-11-08 | 46.16 | $14.13 | 677153 |
| 2021-11-05 | 40.84 | $13.75 | 584479 |
| 2021-11-04 | 42.85 | $13.94 | 647503 |
| 2021-11-03 | 45.30 | $14.16 | 290765 |
| 2021-11-02 | 43.78 | $14.05 | 515105 |
| 2021-11-01 | 47.19 | $14.35 | 386141 |
| 2021-10-29 | 42.19 | $14.00 | 363653 |
| 2021-10-28 | 41.29 | $13.94 | 346041 |
| 2021-10-27 | 39.80 | $13.84 | 712436 |
| 2021-10-26 | 42.68 | $14.12 | 444591 |
| 2021-10-25 | 46.83 | $14.48 | 967854 |
| 2021-10-22 | 43.65 | $14.26 | 319397 |
| 2021-10-21 | 44.92 | $14.37 | 530173 |
| 2021-10-20 | 47.69 | $14.60 | 678449 |
| 2021-10-19 | 48.43 | $14.66 | 529897 |
| 2021-10-18 | 50.16 | $14.80 | 1.2M |
| 2021-10-15 | 46.95 | $14.55 | 694812 |
| 2021-10-14 | 41.68 | $14.18 | 674876 |
| 2021-10-13 | 44.89 | $14.46 | 573095 |
| 2021-10-12 | 45.36 | $14.50 | 290034 |
| 2021-10-11 | 44.39 | $14.43 | 312985 |
| 2021-10-08 | 44.25 | $14.42 | 295921 |
| 2021-10-07 | 45.95 | $14.58 | 335645 |
| 2021-10-06 | 46.58 | $14.64 | 360828 |
| 2021-10-05 | 46.89 | $14.67 | 450627 |
| 2021-10-04 | 44.33 | $14.45 | 978518 |
| 2021-10-01 | 53.08 | $15.24 | 1.0M |
| 2021-09-30 | 52.51 | $15.19 | 389171 |
| 2021-09-29 | 53.37 | $15.26 | 475233 |
| 2021-09-28 | 57.69 | $15.60 | 475008 |
| 2021-09-27 | 60.28 | $15.79 | 447187 |
| 2021-09-24 | 59.18 | $15.67 | 3.4M |
| 2021-09-23 | 57.79 | $15.52 | 757401 |
| 2021-09-22 | 56.09 | $15.34 | 304202 |
| 2021-09-21 | 52.00 | $14.94 | 351373 |
| 2021-09-20 | 51.57 | $14.90 | 1.2M |
| 2021-09-17 | 61.63 | $15.67 | 690083 |
| 2021-09-16 | 73.05 | $16.32 | 1.3M |
| 2021-09-15 | 72.76 | $16.28 | 746708 |
| 2021-09-14 | 69.59 | $15.88 | 601154 |
| 2021-09-13 | 69.51 | $15.87 | 1.3M |
| 2021-09-10 | 68.77 | $15.78 | 900638 |
| 2021-09-09 | 67.26 | $15.60 | 1.2M |
| 2021-09-08 | 67.01 | $15.57 | 1.3M |
| 2021-09-07 | 68.34 | $15.65 | 594889 |
| 2021-09-03 | 66.52 | $15.42 | 538312 |
| 2021-09-02 | 67.32 | $15.47 | 1.1M |
| 2021-09-01 | 65.43 | $15.23 | 469033 |
| 2021-08-31 | 63.59 | $15.01 | 1.0M |
| 2021-08-30 | 61.75 | $14.80 | 673672 |
| 2021-08-27 | 61.31 | $14.75 | 864493 |
| 2021-08-26 | 57.05 | $14.30 | 733423 |
| 2021-08-25 | 56.65 | $14.26 | 799461 |
| 2021-08-24 | 55.87 | $14.18 | 945687 |
| 2021-08-23 | 52.71 | $13.87 | 2.1M |
| 2021-08-20 | 48.67 | $13.51 | 1.4M |
| 2021-08-19 | 50.73 | $13.69 | 528886 |
| 2021-08-18 | 57.40 | $14.21 | 348108 |
| 2021-08-17 | 56.57 | $14.13 | 342752 |
| 2021-08-16 | 58.34 | $14.26 | 370262 |
| 2021-08-13 | 58.05 | $14.23 | 322979 |
| 2021-08-12 | 57.96 | $14.22 | 423920 |
| 2021-08-11 | 59.95 | $14.38 | 711000 |
| 2021-08-10 | 55.60 | $13.90 | 914555 |
| 2021-08-09 | 47.73 | $13.20 | 726521 |
| 2021-08-06 | 51.04 | $13.47 | 874784 |
| 2021-08-05 | 50.68 | $13.44 | 408955 |
| 2021-08-04 | 46.42 | $13.10 | 371015 |
| 2021-08-03 | 47.92 | $13.23 | 413213 |
| 2021-08-02 | 48.15 | $13.25 | 869113 |
| 2021-07-30 | 45.95 | $13.07 | 822905 |
| 2021-07-29 | 46.79 | $13.15 | 397695 |
| 2021-07-28 | 44.26 | $12.94 | 339625 |
| 2021-07-27 | 42.91 | $12.83 | 848774 |
| 2021-07-26 | 45.89 | $13.14 | 530426 |
| 2021-07-23 | 44.10 | $12.99 | 432639 |
| 2021-07-22 | 44.95 | $13.08 | 329139 |
| 2021-07-21 | 47.44 | $13.34 | 577049 |
| 2021-07-20 | 42.29 | $12.90 | 613826 |
| 2021-07-19 | 38.79 | $12.63 | 1.2M |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-18.75
2023-03-27
Close Price
$15.48
Vol: 2.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-27 | -18.75 | $15.48 | 2.3M |
| 2023-03-24 | -10.34 | $15.48 | 5.2M |
| 2023-03-23 | -85.71 | $15.37 | 1.5M |
| 2023-03-22 | -87.50 | $15.35 | 3.0M |
| 2023-03-21 | -43.75 | $15.42 | 2.7M |
| 2023-03-20 | -35.29 | $15.43 | 1.7M |
| 2023-03-17 | -47.37 | $15.40 | 3.0M |
| 2023-03-16 | -10.53 | $15.47 | 4.8M |
| 2023-03-15 | -23.53 | $15.43 | 3.1M |
| 2023-03-14 | -5.88 | $15.46 | 2.6M |
| 2023-03-13 | -29.41 | $15.42 | 3.2M |
| 2023-03-10 | -50.00 | $15.37 | 2.0M |
| 2023-03-09 | -42.86 | $15.38 | 3.9M |
| 2023-03-08 | -23.53 | $15.40 | 3.3M |
| 2023-03-07 | -17.65 | $15.41 | 2.8M |
| 2023-03-06 | -35.29 | $15.38 | 963817 |
| 2023-03-03 | -10.20 | $15.39 | 3.1M |
| 2023-03-02 | -8.93 | $15.39 | 1.3M |
| 2023-03-01 | -10.14 | $15.37 | 1.8M |
| 2023-02-28 | -10.81 | $15.36 | 3.3M |
| 2023-02-27 | -4.05 | $15.41 | 3.6M |
| 2023-02-24 | -6.94 | $15.37 | 1.9M |
| 2023-02-23 | 0.00 | $15.41 | 3.0M |
| 2023-02-22 | -7.65 | $15.33 | 1.0M |
| 2023-02-21 | -5.29 | $15.35 | 1.1M |
| 2023-02-17 | -11.18 | $15.30 | 954193 |
| 2023-02-16 | -7.65 | $15.33 | 1.1M |
| 2023-02-15 | -6.47 | $15.34 | 946758 |
| 2023-02-14 | -6.47 | $15.34 | 1.0M |
| 2023-02-13 | -6.47 | $15.34 | 882858 |
| 2023-02-10 | -5.29 | $15.35 | 2.4M |
| 2023-02-09 | -4.12 | $15.36 | 3.6M |
| 2023-02-08 | -7.36 | $15.30 | 2.7M |
| 2023-02-07 | -9.82 | $15.28 | 3.4M |
| 2023-02-06 | -9.82 | $15.28 | 11.5M |
| 2023-02-03 | -42.42 | $15.02 | 2.2M |
| 2023-02-02 | -40.00 | $15.04 | 3.7M |
| 2023-02-01 | -58.18 | $14.89 | 2.7M |
| 2023-01-31 | -67.88 | $14.81 | 2.5M |
| 2023-01-30 | -66.67 | $14.82 | 1.3M |
| 2023-01-27 | -65.45 | $14.83 | 1.7M |
| 2023-01-26 | -55.76 | $14.91 | 3.8M |
| 2023-01-25 | -42.42 | $15.02 | 7.5M |
| 2023-01-24 | -86.67 | $15.11 | 4.6M |
| 2023-01-23 | -84.62 | $15.15 | 3.3M |
| 2023-01-20 | -92.31 | $15.13 | 4.4M |
| 2023-01-19 | -100.00 | $15.13 | 1.4M |
| 2023-01-18 | -58.82 | $15.27 | 4.1M |
| 2023-01-17 | -41.18 | $15.30 | 6.3M |
| 2023-01-13 | -58.82 | $15.27 | 3.9M |
| 2023-01-12 | -23.53 | $15.33 | 2.1M |
| 2023-01-11 | -35.29 | $15.31 | 1.9M |
| 2023-01-10 | -70.59 | $15.25 | 4.7M |
| 2023-01-09 | -20.00 | $15.34 | 3.8M |
| 2023-01-06 | -13.33 | $15.35 | 1.6M |
| 2023-01-05 | -26.67 | $15.33 | 1.5M |
| 2023-01-04 | -13.33 | $15.35 | 744345 |
| 2023-01-03 | -15.49 | $15.34 | 772514 |
| 2022-12-30 | -20.00 | $15.34 | 646925 |
| 2022-12-29 | -29.41 | $15.34 | 445105 |
| 2022-12-28 | -29.41 | $15.34 | 728678 |
| 2022-12-27 | -35.29 | $15.33 | 338349 |
| 2022-12-23 | -47.06 | $15.31 | 787813 |
| 2022-12-22 | -72.22 | $15.27 | 464827 |
| 2022-12-21 | -73.68 | $15.27 | 661782 |
| 2022-12-20 | -89.47 | $15.24 | 2.3M |
| 2022-12-19 | -68.42 | $15.28 | 2.9M |
| 2022-12-16 | -68.97 | $15.31 | 2.8M |
| 2022-12-15 | -41.38 | $15.35 | 484935 |
| 2022-12-14 | -41.38 | $15.35 | 559853 |
| 2022-12-13 | -41.38 | $15.35 | 1.3M |
| 2022-12-12 | -48.28 | $15.34 | 701247 |
| 2022-12-09 | -55.17 | $15.33 | 472817 |
| 2022-12-08 | -56.25 | $15.32 | 1.5M |
| 2022-12-07 | -43.75 | $15.34 | 2.0M |
| 2022-12-06 | -43.75 | $15.34 | 637802 |
| 2022-12-05 | -37.50 | $15.35 | 833249 |
| 2022-12-02 | -31.25 | $15.36 | 425959 |
| 2022-12-01 | -25.00 | $15.37 | 727797 |
| 2022-11-30 | -25.00 | $15.37 | 2.3M |
| 2022-11-29 | -51.43 | $15.32 | 451701 |
| 2022-11-28 | -7.81 | $15.36 | 935811 |
| 2022-11-25 | -2.74 | $15.39 | 219788 |
| 2022-11-23 | -2.74 | $15.39 | 534190 |
| 2022-11-22 | -1.43 | $15.37 | 699045 |
| 2022-11-21 | -2.86 | $15.36 | 3.1M |
| 2022-11-18 | -7.14 | $15.33 | 3.0M |
| 2022-11-17 | -1.32 | $15.37 | 1.5M |
| 2022-11-16 | 0.00 | $15.36 | 2.7M |
| 2022-11-15 | -1.39 | $15.32 | 2.7M |
| 2022-11-14 | -2.78 | $15.31 | 2.0M |
| 2022-11-11 | -8.33 | $15.27 | 3.0M |
| 2022-11-10 | -11.11 | $15.25 | 3.1M |
| 2022-11-09 | -11.11 | $15.25 | 2.1M |
| 2022-11-08 | -4.17 | $15.30 | 2.0M |
| 2022-11-07 | -9.21 | $15.26 | 3.5M |
| 2022-11-04 | -6.58 | $15.28 | 1.5M |
| 2022-11-03 | -6.58 | $15.28 | 2.2M |
| 2022-11-02 | -4.79 | $15.26 | 5.9M |
| 2022-11-01 | -1.40 | $15.27 | 40.7M |
| 2022-10-31 | -22.50 | $14.79 | 736233 |
| 2022-10-28 | -19.26 | $14.80 | 818783 |
| 2022-10-27 | -21.48 | $14.77 | 626880 |
| 2022-10-26 | -16.06 | $14.84 | 852352 |
| 2022-10-25 | -10.22 | $14.92 | 831521 |
| 2022-10-24 | -18.25 | $14.81 | 791413 |
| 2022-10-21 | -19.71 | $14.79 | 629961 |
| 2022-10-20 | -19.88 | $14.72 | 1.0M |
| 2022-10-19 | -16.37 | $14.78 | 1.1M |
| 2022-10-18 | -8.77 | $14.91 | 2.0M |
| 2022-10-17 | -11.70 | $14.86 | 1.1M |
| 2022-10-14 | -12.28 | $14.85 | 1.1M |
| 2022-10-13 | -16.37 | $14.78 | 932962 |
| 2022-10-12 | -16.96 | $14.77 | 1.8M |
| 2022-10-11 | -20.47 | $14.71 | 1.6M |
| 2022-10-10 | -21.05 | $14.70 | 3.3M |
| 2022-10-07 | -8.77 | $14.91 | 9.3M |
| 2022-10-06 | -55.41 | $14.05 | 1.8M |
| 2022-10-05 | -55.41 | $14.05 | 1.5M |
| 2022-10-04 | -58.60 | $14.00 | 977792 |
| 2022-10-03 | -66.24 | $13.88 | 1.5M |
| 2022-09-30 | -64.97 | $13.90 | 4.5M |
| 2022-09-29 | -64.97 | $13.90 | 3.0M |
| 2022-09-28 | -52.23 | $14.10 | 2.3M |
| 2022-09-27 | -58.60 | $14.00 | 1.9M |
| 2022-09-26 | -61.78 | $13.95 | 4.8M |
| 2022-09-23 | -89.17 | $13.52 | 1.6M |
| 2022-09-22 | -94.57 | $14.05 | 865422 |
| 2022-09-21 | -92.39 | $14.07 | 1.8M |
| 2022-09-20 | -74.36 | $14.34 | 986107 |
| 2022-09-19 | -56.41 | $14.48 | 659545 |
| 2022-09-16 | -43.75 | $14.57 | 758632 |
| 2022-09-15 | -37.50 | $14.62 | 635273 |
| 2022-09-14 | -1.01 | $14.91 | 819579 |
| 2022-09-13 | -27.18 | $14.64 | 714906 |
| 2022-09-12 | -4.29 | $14.86 | 1.2M |
| 2022-09-09 | -14.48 | $14.74 | 735707 |
| 2022-09-08 | -3.59 | $14.66 | 831004 |
| 2022-09-07 | -6.54 | $14.57 | 662311 |
| 2022-09-06 | -6.54 | $14.57 | 1.2M |
| 2022-09-02 | -20.87 | $14.31 | 521800 |
| 2022-09-01 | -31.30 | $14.25 | 715495 |
| 2022-08-31 | -2.78 | $14.35 | 1.2M |
| 2022-08-30 | -6.26 | $14.25 | 667630 |
| 2022-08-29 | -5.38 | $14.27 | 638539 |
| 2022-08-26 | -3.70 | $14.32 | 739867 |
| 2022-08-25 | -0.33 | $14.42 | 1.0M |
| 2022-08-24 | -0.63 | $14.41 | 888272 |
| 2022-08-23 | -3.89 | $14.24 | 883823 |
| 2022-08-22 | -4.02 | $14.23 | 825743 |
| 2022-08-19 | -0.86 | $14.34 | 5.4M |
| 2022-08-18 | -5.14 | $14.19 | 1.4M |
| 2022-08-17 | -0.85 | $14.34 | 2.9M |
| 2022-08-16 | -9.22 | $14.04 | 1.8M |
| 2022-08-15 | -9.74 | $14.00 | 1.8M |
| 2022-08-12 | -9.74 | $14.00 | 1.5M |
| 2022-08-11 | -9.14 | $14.00 | 1.8M |
| 2022-08-10 | -10.49 | $13.93 | 2.2M |
| 2022-08-09 | -10.49 | $13.93 | 3.1M |
| 2022-08-08 | -7.39 | $14.06 | 4.5M |
| 2022-08-05 | -3.58 | $14.22 | 9.4M |
| 2022-08-04 | -19.60 | $11.57 | 455693 |
| 2022-08-03 | -5.19 | $11.82 | 272123 |
| 2022-08-02 | -9.22 | $11.70 | 347561 |
| 2022-08-01 | -3.54 | $11.76 | 228926 |
| 2022-07-29 | -4.60 | $11.68 | 302518 |
| 2022-07-28 | -0.36 | $11.51 | 242625 |
| 2022-07-27 | -2.55 | $11.27 | 256784 |
| 2022-07-26 | -21.72 | $10.99 | 201818 |
| 2022-07-25 | -20.59 | $11.07 | 347549 |
| 2022-07-22 | -34.03 | $10.91 | 348659 |
| 2022-07-21 | -18.91 | $11.09 | 332815 |
| 2022-07-20 | -12.18 | $11.17 | 466460 |
| 2022-07-19 | -45.76 | $10.86 | 341722 |
| 2022-07-18 | -42.80 | $10.90 | 362590 |
| 2022-07-15 | -68.10 | $10.57 | 177471 |
| 2022-07-14 | -89.09 | $10.31 | 366066 |
| 2022-07-13 | -79.45 | $10.50 | 386259 |
| 2022-07-12 | -77.33 | $10.55 | 466345 |
| 2022-07-11 | -89.97 | $10.36 | 414526 |
| 2022-07-08 | -85.71 | $10.48 | 401353 |
| 2022-07-07 | -91.68 | $10.38 | 641487 |
| 2022-07-06 | -96.15 | $10.25 | 440348 |
| 2022-07-05 | -92.65 | $10.53 | 375806 |
| 2022-07-01 | -88.74 | $10.75 | 550292 |
| 2022-06-30 | -90.07 | $10.71 | 259531 |
| 2022-06-29 | -89.74 | $10.72 | 358026 |
| 2022-06-28 | -82.45 | $10.94 | 409230 |
| 2022-06-27 | -76.49 | $11.12 | 458187 |
| 2022-06-24 | -81.46 | $10.97 | 469353 |
| 2022-06-23 | -92.05 | $10.65 | 522907 |
| 2022-06-22 | -98.91 | $10.72 | 528989 |
| 2022-06-21 | -81.56 | $11.44 | 449622 |
| 2022-06-17 | -93.03 | $11.16 | 672819 |
| 2022-06-16 | -94.87 | $11.21 | 385514 |
| 2022-06-15 | -83.17 | $11.75 | 367854 |
| 2022-06-14 | -90.59 | $11.60 | 656243 |
| 2022-06-13 | -99.01 | $11.43 | 853525 |
| 2022-06-10 | -64.63 | $12.37 | 530947 |
| 2022-06-09 | -45.00 | $12.35 | 590430 |
| 2022-06-08 | -27.92 | $12.76 | 864865 |
| 2022-06-07 | -5.00 | $13.31 | 863047 |
| 2022-06-06 | -4.58 | $13.32 | 363401 |
| 2022-06-03 | -6.47 | $13.27 | 304348 |
| 2022-06-02 | -5.64 | $13.29 | 408895 |
| 2022-06-01 | -2.45 | $13.22 | 482414 |
| 2022-05-31 | -6.91 | $13.05 | 615077 |
| 2022-05-27 | -3.70 | $13.11 | 424126 |
| 2022-05-26 | -7.14 | $12.98 | 422081 |
| 2022-05-25 | -19.52 | $12.72 | 384889 |
| 2022-05-24 | -25.24 | $12.60 | 461663 |
| 2022-05-23 | -19.52 | $12.72 | 439101 |
| 2022-05-20 | -34.29 | $12.41 | 404581 |
| 2022-05-19 | -44.00 | $12.29 | 503676 |
| 2022-05-18 | -60.66 | $12.11 | 559360 |
| 2022-05-17 | -45.65 | $12.53 | 1.1M |
| 2022-05-16 | -40.81 | $12.72 | 839078 |
| 2022-05-13 | -48.16 | $12.51 | 1.6M |
| 2022-05-12 | -72.68 | $11.81 | 1.6M |
| 2022-05-11 | -96.01 | $12.32 | 657502 |
| 2022-05-10 | -67.79 | $12.78 | 679793 |
| 2022-05-09 | -77.61 | $12.62 | 1.2M |
| 2022-05-06 | -67.79 | $12.78 | 607126 |
| 2022-05-05 | -67.79 | $12.78 | 545556 |
| 2022-05-04 | -57.36 | $12.95 | 451880 |
| 2022-05-03 | -69.63 | $12.87 | 520556 |
| 2022-05-02 | -87.27 | $12.57 | 721710 |
| 2022-04-29 | -96.20 | $12.36 | 748131 |
| 2022-04-28 | -88.59 | $12.64 | 546830 |
| 2022-04-27 | -90.80 | $12.57 | 833380 |
| 2022-04-26 | -98.22 | $12.32 | 790792 |
| 2022-04-25 | -81.60 | $12.88 | 1.5M |
| 2022-04-22 | -94.66 | $12.97 | 499281 |
| 2022-04-21 | -86.83 | $13.19 | 530907 |
| 2022-04-20 | -72.95 | $13.58 | 499634 |
| 2022-04-19 | -73.67 | $13.56 | 599811 |
| 2022-04-18 | -72.95 | $13.58 | 545724 |
| 2022-04-14 | -77.58 | $13.45 | 866418 |
| 2022-04-13 | -82.21 | $13.32 | 775042 |
| 2022-04-12 | -86.48 | $13.20 | 624789 |
| 2022-04-11 | -91.81 | $13.05 | 3.9M |
| 2022-04-08 | -97.57 | $13.22 | 738275 |
| 2022-04-07 | -95.06 | $13.32 | 495587 |
| 2022-04-06 | -96.10 | $13.41 | 1.0M |
| 2022-04-05 | -98.40 | $13.78 | 782842 |
| 2022-04-04 | -82.39 | $14.32 | 751998 |
| 2022-04-01 | -58.02 | $14.69 | 591345 |
| 2022-03-31 | -58.64 | $14.68 | 962602 |
| 2022-03-30 | -5.56 | $15.54 | 1.1M |
| 2022-03-29 | -3.25 | $15.50 | 611795 |
| 2022-03-28 | -12.34 | $15.36 | 397485 |
| 2022-03-25 | -22.73 | $15.20 | 801481 |
| 2022-03-24 | -27.92 | $15.12 | 317021 |
| 2022-03-23 | -18.03 | $15.22 | 478494 |
| 2022-03-22 | -14.75 | $15.28 | 408958 |
| 2022-03-21 | -14.75 | $15.28 | 514581 |
| 2022-03-18 | -17.49 | $15.23 | 1.1M |
| 2022-03-17 | -8.20 | $15.40 | 621044 |
| 2022-03-16 | -40.64 | $15.21 | 513469 |
| 2022-03-15 | -58.57 | $14.76 | 510085 |
| 2022-03-14 | -58.96 | $14.75 | 702080 |
| 2022-03-11 | -45.02 | $15.10 | 1.1M |
| 2022-03-10 | -42.23 | $15.17 | 1.4M |
| 2022-03-09 | -56.57 | $14.81 | 990273 |
| 2022-03-08 | -73.71 | $14.38 | 1.1M |
| 2022-03-07 | -87.65 | $14.03 | 1.1M |
| 2022-03-04 | -64.14 | $14.62 | 825668 |
| 2022-03-03 | -60.16 | $14.72 | 658852 |
| 2022-03-02 | -70.92 | $14.45 | 632196 |
| 2022-03-01 | -82.07 | $14.17 | 836845 |
| 2022-02-28 | -71.71 | $14.43 | 737988 |
| 2022-02-25 | -67.33 | $14.54 | 723945 |
| 2022-02-24 | -80.08 | $14.22 | 1.2M |
| 2022-02-23 | -77.60 | $14.29 | 634175 |
| 2022-02-22 | -62.52 | $14.47 | 919238 |
| 2022-02-18 | -50.30 | $14.67 | 1.6M |
| 2022-02-17 | -47.40 | $14.76 | 3.9M |
| 2022-02-16 | -5.48 | $16.06 | 582071 |
| 2022-02-15 | -7.87 | $15.94 | 558289 |
| 2022-02-14 | -16.71 | $15.67 | 560760 |
| 2022-02-11 | -18.35 | $15.62 | 885440 |
| 2022-02-10 | -10.16 | $15.87 | 796336 |
| 2022-02-09 | -1.42 | $15.91 | 660282 |
| 2022-02-08 | -6.89 | $15.56 | 683934 |
| 2022-02-07 | -4.21 | $15.63 | 740588 |
| 2022-02-04 | -7.88 | $15.35 | 473752 |
| 2022-02-03 | -9.12 | $15.32 | 589031 |
| 2022-02-02 | -5.39 | $15.41 | 870942 |
| 2022-02-01 | -14.35 | $14.86 | 1.2M |
| 2022-01-31 | -34.14 | $14.46 | 557914 |
| 2022-01-28 | -38.10 | $14.38 | 481662 |
| 2022-01-27 | -57.39 | $13.99 | 450019 |
| 2022-01-26 | -67.29 | $13.79 | 431875 |
| 2022-01-25 | -70.75 | $13.72 | 470560 |
| 2022-01-24 | -67.78 | $13.78 | 1.3M |
| 2022-01-21 | -89.73 | $13.84 | 826479 |
| 2022-01-20 | -59.06 | $14.27 | 334954 |
| 2022-01-19 | -51.01 | $14.39 | 744392 |
| 2022-01-18 | -21.62 | $14.75 | 465005 |
| 2022-01-14 | -15.14 | $14.87 | 540942 |
| 2022-01-13 | -17.84 | $14.82 | 903499 |
| 2022-01-12 | -6.38 | $14.62 | 345343 |
| 2022-01-11 | -6.77 | $14.54 | 360292 |
| 2022-01-10 | -17.32 | $14.35 | 647499 |
| 2022-01-07 | -22.05 | $14.29 | 610454 |
| 2022-01-06 | -35.43 | $14.12 | 323004 |
| 2022-01-05 | -32.28 | $14.16 | 430008 |
| 2022-01-04 | -15.08 | $14.37 | 530362 |
| 2022-01-03 | -24.60 | $14.25 | 316343 |
| 2021-12-31 | -9.28 | $14.18 | 278699 |
| 2021-12-30 | -18.52 | $14.07 | 277267 |
| 2021-12-29 | -15.35 | $14.06 | 418153 |
| 2021-12-28 | -14.15 | $14.06 | 229916 |
| 2021-12-27 | -20.75 | $13.99 | 377345 |
| 2021-12-23 | -29.25 | $13.90 | 414010 |
| 2021-12-22 | -38.68 | $13.80 | 246999 |
| 2021-12-21 | -43.40 | $13.75 | 289316 |
| 2021-12-20 | -60.33 | $13.63 | 653235 |
| 2021-12-17 | -50.41 | $13.75 | 439951 |
| 2021-12-16 | -54.96 | $13.74 | 338843 |
| 2021-12-15 | -58.02 | $13.70 | 690268 |
| 2021-12-14 | -69.12 | $13.57 | 531604 |
| 2021-12-13 | -69.18 | $13.64 | 384504 |
| 2021-12-10 | -55.35 | $13.86 | 231563 |
| 2021-12-09 | -55.03 | $13.91 | 309788 |
| 2021-12-08 | -63.11 | $13.98 | 308656 |
| 2021-12-07 | -66.67 | $14.00 | 484563 |
| 2021-12-06 | -77.65 | $13.72 | 349758 |
| 2021-12-03 | -82.74 | $13.59 | 355051 |
| 2021-12-02 | -76.08 | $13.76 | 488006 |
| 2021-12-01 | -99.22 | $13.17 | 667952 |
| 2021-11-30 | -92.40 | $13.51 | 583776 |
| 2021-11-29 | -78.06 | $13.85 | 362122 |
| 2021-11-26 | -80.17 | $13.80 | 479147 |
| 2021-11-24 | -87.20 | $13.93 | 386048 |
| 2021-11-23 | -84.65 | $13.99 | 496083 |
| 2021-11-22 | -84.65 | $13.99 | 699308 |
| 2021-11-19 | -79.70 | $14.09 | 528569 |
| 2021-11-18 | -77.23 | $14.14 | 700788 |
| 2021-11-17 | -84.16 | $14.00 | 423291 |
| 2021-11-16 | -89.11 | $13.90 | 871365 |
| 2021-11-15 | -59.40 | $14.50 | 614751 |
| 2021-11-12 | -53.46 | $14.62 | 367436 |
| 2021-11-11 | -53.46 | $14.62 | 516152 |
| 2021-11-10 | -48.51 | $14.72 | 1.3M |
| 2021-11-09 | -14.85 | $15.40 | 1.5M |
| 2021-11-08 | -71.34 | $14.13 | 677153 |
| 2021-11-05 | -95.54 | $13.75 | 584479 |
| 2021-11-04 | -83.44 | $13.94 | 647503 |
| 2021-11-03 | -69.43 | $14.16 | 290765 |
| 2021-11-02 | -76.43 | $14.05 | 515105 |
| 2021-11-01 | -57.32 | $14.35 | 386141 |
| 2021-10-29 | -79.62 | $14.00 | 363653 |
| 2021-10-28 | -84.80 | $13.94 | 346041 |
| 2021-10-27 | -90.64 | $13.84 | 712436 |
| 2021-10-26 | -95.32 | $14.12 | 444591 |
| 2021-10-25 | -79.14 | $14.48 | 967854 |
| 2021-10-22 | -91.05 | $14.26 | 319397 |
| 2021-10-21 | -85.26 | $14.37 | 530173 |
| 2021-10-20 | -75.14 | $14.60 | 678449 |
| 2021-10-19 | -71.89 | $14.66 | 529897 |
| 2021-10-18 | -64.32 | $14.80 | 1.2M |
| 2021-10-15 | -77.84 | $14.55 | 694812 |
| 2021-10-14 | -98.18 | $14.18 | 674876 |
| 2021-10-13 | -87.50 | $14.46 | 573095 |
| 2021-10-12 | -85.78 | $14.50 | 290034 |
| 2021-10-11 | -88.79 | $14.43 | 312985 |
| 2021-10-08 | -89.22 | $14.42 | 295921 |
| 2021-10-07 | -82.33 | $14.58 | 335645 |
| 2021-10-06 | -79.74 | $14.64 | 360828 |
| 2021-10-05 | -78.45 | $14.67 | 450627 |
| 2021-10-04 | -87.93 | $14.45 | 978518 |
| 2021-10-01 | -67.20 | $15.24 | 1.0M |
| 2021-09-30 | -69.89 | $15.19 | 389171 |
| 2021-09-29 | -66.13 | $15.26 | 475233 |
| 2021-09-28 | -47.47 | $15.60 | 475008 |
| 2021-09-27 | -37.04 | $15.79 | 447187 |
| 2021-09-24 | -37.10 | $15.67 | 3.4M |
| 2021-09-23 | -41.63 | $15.52 | 757401 |
| 2021-09-22 | -46.00 | $15.34 | 304202 |
| 2021-09-21 | -60.31 | $14.94 | 351373 |
| 2021-09-20 | -55.21 | $14.90 | 1.2M |
| 2021-09-17 | -26.54 | $15.67 | 690083 |
| 2021-09-16 | -5.50 | $16.32 | 1.3M |
| 2021-09-15 | -0.69 | $16.28 | 746708 |
| 2021-09-14 | -2.75 | $15.88 | 601154 |
| 2021-09-13 | -3.14 | $15.87 | 1.3M |
| 2021-09-10 | -4.99 | $15.78 | 900638 |
| 2021-09-09 | -11.29 | $15.60 | 1.2M |
| 2021-09-08 | -5.24 | $15.57 | 1.3M |
| 2021-09-07 | -1.75 | $15.65 | 594889 |
| 2021-09-03 | -6.57 | $15.42 | 538312 |
| 2021-09-02 | -4.52 | $15.47 | 1.1M |
| 2021-09-01 | 0.00 | $15.23 | 469033 |
| 2021-08-31 | -1.98 | $15.01 | 1.0M |
| 2021-08-30 | -2.55 | $14.80 | 673672 |
| 2021-08-27 | -1.59 | $14.75 | 864493 |
| 2021-08-26 | -8.14 | $14.30 | 733423 |
| 2021-08-25 | -10.75 | $14.26 | 799461 |
| 2021-08-24 | -14.71 | $14.18 | 945687 |
| 2021-08-23 | -31.44 | $13.87 | 2.1M |
| 2021-08-20 | -51.84 | $13.51 | 1.4M |
| 2021-08-19 | -41.64 | $13.69 | 528886 |
| 2021-08-18 | -12.18 | $14.21 | 348108 |
| 2021-08-17 | -16.71 | $14.13 | 342752 |
| 2021-08-16 | -9.14 | $14.26 | 370262 |
| 2021-08-13 | -9.40 | $14.23 | 322979 |
| 2021-08-12 | -9.88 | $14.22 | 423920 |
| 2021-08-11 | -2.17 | $14.38 | 711000 |
| 2021-08-10 | -13.41 | $13.90 | 914555 |
| 2021-08-09 | -42.57 | $13.20 | 726521 |
| 2021-08-06 | -45.89 | $13.47 | 874784 |
| 2021-08-05 | -47.34 | $13.44 | 408955 |
| 2021-08-04 | -63.77 | $13.10 | 371015 |
| 2021-08-03 | -57.49 | $13.23 | 413213 |
| 2021-08-02 | -56.52 | $13.25 | 869113 |
| 2021-07-30 | -65.22 | $13.07 | 822905 |
| 2021-07-29 | -61.90 | $13.15 | 397695 |
| 2021-07-28 | -71.90 | $12.94 | 339625 |
| 2021-07-27 | -77.14 | $12.83 | 848774 |
| 2021-07-26 | -63.43 | $13.14 | 530426 |
| 2021-07-23 | -74.60 | $12.99 | 432639 |
| 2021-07-22 | -71.03 | $13.08 | 329139 |
| 2021-07-21 | -60.71 | $13.34 | 577049 |
| 2021-07-20 | -78.17 | $12.90 | 613826 |
| 2021-07-19 | -88.89 | $12.63 | 1.2M |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
9.87
2023-03-27
Close Price
$15.48
Vol: 2.3M
Average Directional Index - Detailed Analysis
Minimum
9.64
Average
22.17
Maximum
49.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 9.87 | $15.48 | 2.3M |
| 2023-03-24 | 9.74 | $15.48 | 5.2M |
| 2023-03-23 | 9.74 | $15.37 | 1.5M |
| 2023-03-22 | 9.92 | $15.35 | 3.0M |
| 2023-03-21 | 10.12 | $15.42 | 2.7M |
| 2023-03-20 | 10.57 | $15.43 | 1.7M |
| 2023-03-17 | 11.05 | $15.40 | 3.0M |
| 2023-03-16 | 11.56 | $15.47 | 4.8M |
| 2023-03-15 | 12.09 | $15.43 | 3.1M |
| 2023-03-14 | 12.11 | $15.46 | 2.6M |
| 2023-03-13 | 12.13 | $15.42 | 3.2M |
| 2023-03-10 | 12.16 | $15.37 | 2.0M |
| 2023-03-09 | 12.49 | $15.38 | 3.9M |
| 2023-03-08 | 12.76 | $15.40 | 3.3M |
| 2023-03-07 | 13.19 | $15.41 | 2.8M |
| 2023-03-06 | 13.65 | $15.38 | 963817 |
| 2023-03-03 | 14.30 | $15.39 | 3.1M |
| 2023-03-02 | 14.96 | $15.39 | 1.3M |
| 2023-03-01 | 15.66 | $15.37 | 1.8M |
| 2023-02-28 | 16.40 | $15.36 | 3.3M |
| 2023-02-27 | 17.17 | $15.41 | 3.6M |
| 2023-02-24 | 17.79 | $15.37 | 1.9M |
| 2023-02-23 | 18.56 | $15.41 | 3.0M |
| 2023-02-22 | 19.42 | $15.33 | 1.0M |
| 2023-02-21 | 20.31 | $15.35 | 1.1M |
| 2023-02-17 | 21.25 | $15.30 | 954193 |
| 2023-02-16 | 22.06 | $15.33 | 1.1M |
| 2023-02-15 | 23.02 | $15.34 | 946758 |
| 2023-02-14 | 24.08 | $15.34 | 1.0M |
| 2023-02-13 | 25.14 | $15.34 | 882858 |
| 2023-02-10 | 26.31 | $15.35 | 2.4M |
| 2023-02-09 | 27.46 | $15.36 | 3.6M |
| 2023-02-08 | 28.68 | $15.30 | 2.7M |
| 2023-02-07 | 29.60 | $15.28 | 3.4M |
| 2023-02-06 | 30.57 | $15.28 | 11.5M |
| 2023-02-03 | 31.63 | $15.02 | 2.2M |
| 2023-02-02 | 31.19 | $15.04 | 3.7M |
| 2023-02-01 | 30.69 | $14.89 | 2.7M |
| 2023-01-31 | 29.15 | $14.81 | 2.5M |
| 2023-01-30 | 26.86 | $14.82 | 1.3M |
| 2023-01-27 | 24.58 | $14.83 | 1.7M |
| 2023-01-26 | 22.20 | $14.91 | 3.8M |
| 2023-01-25 | 19.78 | $15.02 | 7.5M |
| 2023-01-24 | 17.23 | $15.11 | 4.6M |
| 2023-01-23 | 16.01 | $15.15 | 3.3M |
| 2023-01-20 | 15.01 | $15.13 | 4.4M |
| 2023-01-19 | 13.95 | $15.13 | 1.4M |
| 2023-01-18 | 12.95 | $15.27 | 4.1M |
| 2023-01-17 | 12.77 | $15.30 | 6.3M |
| 2023-01-13 | 12.84 | $15.27 | 3.9M |
| 2023-01-12 | 12.81 | $15.33 | 2.1M |
| 2023-01-11 | 12.94 | $15.31 | 1.9M |
| 2023-01-10 | 12.76 | $15.25 | 4.7M |
| 2023-01-09 | 12.57 | $15.34 | 3.8M |
| 2023-01-06 | 12.76 | $15.35 | 1.6M |
| 2023-01-05 | 12.83 | $15.33 | 1.5M |
| 2023-01-04 | 13.01 | $15.35 | 744345 |
| 2023-01-03 | 13.08 | $15.34 | 772514 |
| 2022-12-30 | 13.34 | $15.34 | 646925 |
| 2022-12-29 | 13.61 | $15.34 | 445105 |
| 2022-12-28 | 13.99 | $15.34 | 728678 |
| 2022-12-27 | 14.46 | $15.33 | 338349 |
| 2022-12-23 | 15.05 | $15.31 | 787813 |
| 2022-12-22 | 15.75 | $15.27 | 464827 |
| 2022-12-21 | 16.33 | $15.27 | 661782 |
| 2022-12-20 | 17.03 | $15.24 | 2.3M |
| 2022-12-19 | 17.76 | $15.28 | 2.9M |
| 2022-12-16 | 18.52 | $15.31 | 2.8M |
| 2022-12-15 | 18.96 | $15.35 | 484935 |
| 2022-12-14 | 19.10 | $15.35 | 559853 |
| 2022-12-13 | 19.27 | $15.35 | 1.3M |
| 2022-12-12 | 19.44 | $15.34 | 701247 |
| 2022-12-09 | 19.75 | $15.33 | 472817 |
| 2022-12-08 | 20.06 | $15.32 | 1.5M |
| 2022-12-07 | 20.40 | $15.34 | 2.0M |
| 2022-12-06 | 20.68 | $15.34 | 637802 |
| 2022-12-05 | 20.84 | $15.35 | 833249 |
| 2022-12-02 | 20.87 | $15.36 | 425959 |
| 2022-12-01 | 20.83 | $15.37 | 727797 |
| 2022-11-30 | 20.80 | $15.37 | 2.3M |
| 2022-11-29 | 20.75 | $15.32 | 451701 |
| 2022-11-28 | 20.79 | $15.36 | 935811 |
| 2022-11-25 | 20.68 | $15.39 | 219788 |
| 2022-11-23 | 20.42 | $15.39 | 534190 |
| 2022-11-22 | 20.15 | $15.37 | 699045 |
| 2022-11-21 | 20.00 | $15.36 | 3.1M |
| 2022-11-18 | 19.84 | $15.33 | 3.0M |
| 2022-11-17 | 19.69 | $15.37 | 1.5M |
| 2022-11-16 | 19.33 | $15.36 | 2.7M |
| 2022-11-15 | 19.01 | $15.32 | 2.7M |
| 2022-11-14 | 18.77 | $15.31 | 2.0M |
| 2022-11-11 | 18.55 | $15.27 | 3.0M |
| 2022-11-10 | 18.34 | $15.25 | 3.1M |
| 2022-11-09 | 18.13 | $15.25 | 2.1M |
| 2022-11-08 | 17.90 | $15.30 | 2.0M |
| 2022-11-07 | 17.59 | $15.26 | 3.5M |
| 2022-11-04 | 17.27 | $15.28 | 1.5M |
| 2022-11-03 | 16.92 | $15.28 | 2.2M |
| 2022-11-02 | 16.58 | $15.26 | 5.9M |
| 2022-11-01 | 16.22 | $15.27 | 40.7M |
| 2022-10-31 | 15.91 | $14.79 | 736233 |
| 2022-10-28 | 16.45 | $14.80 | 818783 |
| 2022-10-27 | 17.05 | $14.77 | 626880 |
| 2022-10-26 | 17.48 | $14.84 | 852352 |
| 2022-10-25 | 17.79 | $14.92 | 831521 |
| 2022-10-24 | 18.18 | $14.81 | 791413 |
| 2022-10-21 | 18.82 | $14.79 | 629961 |
| 2022-10-20 | 19.53 | $14.72 | 1.0M |
| 2022-10-19 | 20.28 | $14.78 | 1.1M |
| 2022-10-18 | 20.81 | $14.91 | 2.0M |
| 2022-10-17 | 21.11 | $14.86 | 1.1M |
| 2022-10-14 | 21.43 | $14.85 | 1.1M |
| 2022-10-13 | 21.91 | $14.78 | 932962 |
| 2022-10-12 | 22.46 | $14.77 | 1.8M |
| 2022-10-11 | 22.91 | $14.71 | 1.6M |
| 2022-10-10 | 23.37 | $14.70 | 3.3M |
| 2022-10-07 | 23.66 | $14.91 | 9.3M |
| 2022-10-06 | 23.96 | $14.05 | 1.8M |
| 2022-10-05 | 24.47 | $14.05 | 1.5M |
| 2022-10-04 | 25.01 | $14.00 | 977792 |
| 2022-10-03 | 25.73 | $13.88 | 1.5M |
| 2022-09-30 | 26.33 | $13.90 | 4.5M |
| 2022-09-29 | 27.24 | $13.90 | 3.0M |
| 2022-09-28 | 28.19 | $14.10 | 2.3M |
| 2022-09-27 | 29.62 | $14.00 | 1.9M |
| 2022-09-26 | 31.17 | $13.95 | 4.8M |
| 2022-09-23 | 32.81 | $13.52 | 1.6M |
| 2022-09-22 | 33.74 | $14.05 | 865422 |
| 2022-09-21 | 35.03 | $14.07 | 1.8M |
| 2022-09-20 | 36.39 | $14.34 | 986107 |
| 2022-09-19 | 36.95 | $14.48 | 659545 |
| 2022-09-16 | 37.18 | $14.57 | 758632 |
| 2022-09-15 | 37.42 | $14.62 | 635273 |
| 2022-09-14 | 37.46 | $14.91 | 819579 |
| 2022-09-13 | 37.47 | $14.64 | 714906 |
| 2022-09-12 | 37.30 | $14.86 | 1.2M |
| 2022-09-09 | 36.57 | $14.74 | 735707 |
| 2022-09-08 | 35.81 | $14.66 | 831004 |
| 2022-09-07 | 35.22 | $14.57 | 662311 |
| 2022-09-06 | 34.68 | $14.57 | 1.2M |
| 2022-09-02 | 34.12 | $14.31 | 521800 |
| 2022-09-01 | 33.86 | $14.25 | 715495 |
| 2022-08-31 | 33.62 | $14.35 | 1.2M |
| 2022-08-30 | 33.36 | $14.25 | 667630 |
| 2022-08-29 | 33.19 | $14.27 | 638539 |
| 2022-08-26 | 32.75 | $14.32 | 739867 |
| 2022-08-25 | 32.19 | $14.42 | 1.0M |
| 2022-08-24 | 31.45 | $14.41 | 888272 |
| 2022-08-23 | 30.67 | $14.24 | 883823 |
| 2022-08-22 | 29.98 | $14.23 | 825743 |
| 2022-08-19 | 29.26 | $14.34 | 5.4M |
| 2022-08-18 | 28.51 | $14.19 | 1.4M |
| 2022-08-17 | 27.74 | $14.34 | 2.9M |
| 2022-08-16 | 26.94 | $14.04 | 1.8M |
| 2022-08-15 | 26.22 | $14.00 | 1.8M |
| 2022-08-12 | 25.56 | $14.00 | 1.5M |
| 2022-08-11 | 24.78 | $14.00 | 1.8M |
| 2022-08-10 | 23.91 | $13.93 | 2.2M |
| 2022-08-09 | 23.01 | $13.93 | 3.1M |
| 2022-08-08 | 22.01 | $14.06 | 4.5M |
| 2022-08-05 | 20.80 | $14.22 | 9.4M |
| 2022-08-04 | 19.28 | $11.57 | 455693 |
| 2022-08-03 | 19.97 | $11.82 | 272123 |
| 2022-08-02 | 20.47 | $11.70 | 347561 |
| 2022-08-01 | 21.08 | $11.76 | 228926 |
| 2022-07-29 | 21.62 | $11.68 | 302518 |
| 2022-07-28 | 22.28 | $11.51 | 242625 |
| 2022-07-27 | 23.33 | $11.27 | 256784 |
| 2022-07-26 | 24.33 | $10.99 | 201818 |
| 2022-07-25 | 24.98 | $11.07 | 347549 |
| 2022-07-22 | 25.68 | $10.91 | 348659 |
| 2022-07-21 | 26.38 | $11.09 | 332815 |
| 2022-07-20 | 27.12 | $11.17 | 466460 |
| 2022-07-19 | 27.90 | $10.86 | 341722 |
| 2022-07-18 | 28.44 | $10.90 | 362590 |
| 2022-07-15 | 29.28 | $10.57 | 177471 |
| 2022-07-14 | 29.32 | $10.31 | 366066 |
| 2022-07-13 | 28.95 | $10.50 | 386259 |
| 2022-07-12 | 28.77 | $10.55 | 466345 |
| 2022-07-11 | 28.58 | $10.36 | 414526 |
| 2022-07-08 | 28.10 | $10.48 | 401353 |
| 2022-07-07 | 27.61 | $10.38 | 641487 |
| 2022-07-06 | 27.10 | $10.25 | 440348 |
| 2022-07-05 | 26.33 | $10.53 | 375806 |
| 2022-07-01 | 25.65 | $10.75 | 550292 |
| 2022-06-30 | 25.02 | $10.71 | 259531 |
| 2022-06-29 | 24.47 | $10.72 | 358026 |
| 2022-06-28 | 23.90 | $10.94 | 409230 |
| 2022-06-27 | 23.55 | $11.12 | 458187 |
| 2022-06-24 | 23.28 | $10.97 | 469353 |
| 2022-06-23 | 22.84 | $10.65 | 522907 |
| 2022-06-22 | 21.62 | $10.72 | 528989 |
| 2022-06-21 | 20.51 | $11.44 | 449622 |
| 2022-06-17 | 19.73 | $11.16 | 672819 |
| 2022-06-16 | 18.61 | $11.21 | 385514 |
| 2022-06-15 | 17.51 | $11.75 | 367854 |
| 2022-06-14 | 16.68 | $11.60 | 656243 |
| 2022-06-13 | 15.81 | $11.43 | 853525 |
| 2022-06-10 | 14.90 | $12.37 | 530947 |
| 2022-06-09 | 14.66 | $12.35 | 590430 |
| 2022-06-08 | 14.42 | $12.76 | 864865 |
| 2022-06-07 | 14.70 | $13.31 | 863047 |
| 2022-06-06 | 15.41 | $13.32 | 363401 |
| 2022-06-03 | 16.03 | $13.27 | 304348 |
| 2022-06-02 | 16.74 | $13.29 | 408895 |
| 2022-06-01 | 17.42 | $13.22 | 482414 |
| 2022-05-31 | 18.31 | $13.05 | 615077 |
| 2022-05-27 | 19.21 | $13.11 | 424126 |
| 2022-05-26 | 20.13 | $12.98 | 422081 |
| 2022-05-25 | 20.88 | $12.72 | 384889 |
| 2022-05-24 | 21.54 | $12.60 | 461663 |
| 2022-05-23 | 22.06 | $12.72 | 439101 |
| 2022-05-20 | 22.66 | $12.41 | 404581 |
| 2022-05-19 | 22.80 | $12.29 | 503676 |
| 2022-05-18 | 22.95 | $12.11 | 559360 |
| 2022-05-17 | 23.11 | $12.53 | 1.1M |
| 2022-05-16 | 23.67 | $12.72 | 839078 |
| 2022-05-13 | 24.00 | $12.51 | 1.6M |
| 2022-05-12 | 23.91 | $11.81 | 1.6M |
| 2022-05-11 | 22.89 | $12.32 | 657502 |
| 2022-05-10 | 22.84 | $12.78 | 679793 |
| 2022-05-09 | 23.03 | $12.62 | 1.2M |
| 2022-05-06 | 22.70 | $12.78 | 607126 |
| 2022-05-05 | 22.55 | $12.78 | 545556 |
| 2022-05-04 | 22.41 | $12.95 | 451880 |
| 2022-05-03 | 22.47 | $12.87 | 520556 |
| 2022-05-02 | 22.29 | $12.57 | 721710 |
| 2022-04-29 | 21.52 | $12.36 | 748131 |
| 2022-04-28 | 20.80 | $12.64 | 546830 |
| 2022-04-27 | 20.04 | $12.57 | 833380 |
| 2022-04-26 | 19.13 | $12.32 | 790792 |
| 2022-04-25 | 18.21 | $12.88 | 1.5M |
| 2022-04-22 | 17.24 | $12.97 | 499281 |
| 2022-04-21 | 16.77 | $13.19 | 530907 |
| 2022-04-20 | 16.46 | $13.58 | 499634 |
| 2022-04-19 | 16.47 | $13.56 | 599811 |
| 2022-04-18 | 16.55 | $13.58 | 545724 |
| 2022-04-14 | 16.37 | $13.45 | 866418 |
| 2022-04-13 | 15.92 | $13.32 | 775042 |
| 2022-04-12 | 15.38 | $13.20 | 624789 |
| 2022-04-11 | 14.48 | $13.05 | 3.9M |
| 2022-04-08 | 13.36 | $13.22 | 738275 |
| 2022-04-07 | 12.46 | $13.32 | 495587 |
| 2022-04-06 | 11.54 | $13.41 | 1.0M |
| 2022-04-05 | 10.66 | $13.78 | 782842 |
| 2022-04-04 | 10.10 | $14.32 | 751998 |
| 2022-04-01 | 9.87 | $14.69 | 591345 |
| 2022-03-31 | 9.96 | $14.68 | 962602 |
| 2022-03-30 | 10.31 | $15.54 | 1.1M |
| 2022-03-29 | 10.09 | $15.50 | 611795 |
| 2022-03-28 | 9.99 | $15.36 | 397485 |
| 2022-03-25 | 10.04 | $15.20 | 801481 |
| 2022-03-24 | 10.30 | $15.12 | 317021 |
| 2022-03-23 | 10.48 | $15.22 | 478494 |
| 2022-03-22 | 10.45 | $15.28 | 408958 |
| 2022-03-21 | 10.39 | $15.28 | 514581 |
| 2022-03-18 | 10.48 | $15.23 | 1.1M |
| 2022-03-17 | 10.61 | $15.40 | 621044 |
| 2022-03-16 | 10.66 | $15.21 | 513469 |
| 2022-03-15 | 10.92 | $14.76 | 510085 |
| 2022-03-14 | 11.39 | $14.75 | 702080 |
| 2022-03-11 | 11.97 | $15.10 | 1.1M |
| 2022-03-10 | 11.98 | $15.17 | 1.4M |
| 2022-03-09 | 12.28 | $14.81 | 990273 |
| 2022-03-08 | 12.90 | $14.38 | 1.1M |
| 2022-03-07 | 13.09 | $14.03 | 1.1M |
| 2022-03-04 | 13.28 | $14.62 | 825668 |
| 2022-03-03 | 13.74 | $14.72 | 658852 |
| 2022-03-02 | 14.43 | $14.45 | 632196 |
| 2022-03-01 | 14.88 | $14.17 | 836845 |
| 2022-02-28 | 15.36 | $14.43 | 737988 |
| 2022-02-25 | 15.75 | $14.54 | 723945 |
| 2022-02-24 | 16.22 | $14.22 | 1.2M |
| 2022-02-23 | 16.30 | $14.29 | 634175 |
| 2022-02-22 | 16.79 | $14.47 | 919238 |
| 2022-02-18 | 17.54 | $14.67 | 1.6M |
| 2022-02-17 | 18.16 | $14.76 | 3.9M |
| 2022-02-16 | 18.82 | $16.06 | 582071 |
| 2022-02-15 | 18.12 | $15.94 | 558289 |
| 2022-02-14 | 17.55 | $15.67 | 560760 |
| 2022-02-11 | 17.28 | $15.62 | 885440 |
| 2022-02-10 | 16.99 | $15.87 | 796336 |
| 2022-02-09 | 15.97 | $15.91 | 660282 |
| 2022-02-08 | 15.10 | $15.56 | 683934 |
| 2022-02-07 | 14.44 | $15.63 | 740588 |
| 2022-02-04 | 13.74 | $15.35 | 473752 |
| 2022-02-03 | 13.33 | $15.32 | 589031 |
| 2022-02-02 | 12.70 | $15.41 | 870942 |
| 2022-02-01 | 12.03 | $14.86 | 1.2M |
| 2022-01-31 | 11.99 | $14.46 | 557914 |
| 2022-01-28 | 12.35 | $14.38 | 481662 |
| 2022-01-27 | 12.95 | $13.99 | 450019 |
| 2022-01-26 | 13.34 | $13.79 | 431875 |
| 2022-01-25 | 13.62 | $13.72 | 470560 |
| 2022-01-24 | 13.29 | $13.78 | 1.3M |
| 2022-01-21 | 12.93 | $13.84 | 826479 |
| 2022-01-20 | 13.29 | $14.27 | 334954 |
| 2022-01-19 | 13.37 | $14.39 | 744392 |
| 2022-01-18 | 13.22 | $14.75 | 465005 |
| 2022-01-14 | 12.34 | $14.87 | 540942 |
| 2022-01-13 | 11.43 | $14.82 | 903499 |
| 2022-01-12 | 10.48 | $14.62 | 345343 |
| 2022-01-11 | 10.09 | $14.54 | 360292 |
| 2022-01-10 | 9.80 | $14.35 | 647499 |
| 2022-01-07 | 9.64 | $14.29 | 610454 |
| 2022-01-06 | 9.83 | $14.12 | 323004 |
| 2022-01-05 | 10.02 | $14.16 | 430008 |
| 2022-01-04 | 10.03 | $14.37 | 530362 |
| 2022-01-03 | 10.26 | $14.25 | 316343 |
| 2021-12-31 | 10.40 | $14.18 | 278699 |
| 2021-12-30 | 10.84 | $14.07 | 277267 |
| 2021-12-29 | 11.26 | $14.06 | 418153 |
| 2021-12-28 | 11.78 | $14.06 | 229916 |
| 2021-12-27 | 12.36 | $13.99 | 377345 |
| 2021-12-23 | 12.71 | $13.90 | 414010 |
| 2021-12-22 | 13.07 | $13.80 | 246999 |
| 2021-12-21 | 13.19 | $13.75 | 289316 |
| 2021-12-20 | 13.33 | $13.63 | 653235 |
| 2021-12-17 | 12.95 | $13.75 | 439951 |
| 2021-12-16 | 12.83 | $13.74 | 338843 |
| 2021-12-15 | 12.88 | $13.70 | 690268 |
| 2021-12-14 | 12.55 | $13.57 | 531604 |
| 2021-12-13 | 12.35 | $13.64 | 384504 |
| 2021-12-10 | 12.21 | $13.86 | 231563 |
| 2021-12-09 | 12.28 | $13.91 | 309788 |
| 2021-12-08 | 12.40 | $13.98 | 308656 |
| 2021-12-07 | 12.69 | $14.00 | 484563 |
| 2021-12-06 | 13.05 | $13.72 | 349758 |
| 2021-12-03 | 13.05 | $13.59 | 355051 |
| 2021-12-02 | 12.87 | $13.76 | 488006 |
| 2021-12-01 | 12.67 | $13.17 | 667952 |
| 2021-11-30 | 12.31 | $13.51 | 583776 |
| 2021-11-29 | 12.29 | $13.85 | 362122 |
| 2021-11-26 | 12.36 | $13.80 | 479147 |
| 2021-11-24 | 12.25 | $13.93 | 386048 |
| 2021-11-23 | 12.51 | $13.99 | 496083 |
| 2021-11-22 | 13.16 | $13.99 | 699308 |
| 2021-11-19 | 13.84 | $14.09 | 528569 |
| 2021-11-18 | 14.34 | $14.14 | 700788 |
| 2021-11-17 | 15.01 | $14.00 | 423291 |
| 2021-11-16 | 15.40 | $13.90 | 871365 |
| 2021-11-15 | 15.81 | $14.50 | 614751 |
| 2021-11-12 | 16.52 | $14.62 | 367436 |
| 2021-11-11 | 17.16 | $14.62 | 516152 |
| 2021-11-10 | 17.67 | $14.72 | 1.3M |
| 2021-11-09 | 18.21 | $15.40 | 1.5M |
| 2021-11-08 | 18.08 | $14.13 | 677153 |
| 2021-11-05 | 18.24 | $13.75 | 584479 |
| 2021-11-04 | 18.29 | $13.94 | 647503 |
| 2021-11-03 | 18.34 | $14.16 | 290765 |
| 2021-11-02 | 18.69 | $14.05 | 515105 |
| 2021-11-01 | 19.05 | $14.35 | 386141 |
| 2021-10-29 | 19.65 | $14.00 | 363653 |
| 2021-10-28 | 19.70 | $13.94 | 346041 |
| 2021-10-27 | 19.80 | $13.84 | 712436 |
| 2021-10-26 | 19.91 | $14.12 | 444591 |
| 2021-10-25 | 20.43 | $14.48 | 967854 |
| 2021-10-22 | 21.12 | $14.26 | 319397 |
| 2021-10-21 | 21.81 | $14.37 | 530173 |
| 2021-10-20 | 22.54 | $14.60 | 678449 |
| 2021-10-19 | 23.51 | $14.66 | 529897 |
| 2021-10-18 | 24.55 | $14.80 | 1.2M |
| 2021-10-15 | 25.55 | $14.55 | 694812 |
| 2021-10-14 | 26.24 | $14.18 | 674876 |
| 2021-10-13 | 26.97 | $14.46 | 573095 |
| 2021-10-12 | 27.90 | $14.50 | 290034 |
| 2021-10-11 | 28.96 | $14.43 | 312985 |
| 2021-10-08 | 30.14 | $14.42 | 295921 |
| 2021-10-07 | 31.34 | $14.58 | 335645 |
| 2021-10-06 | 32.78 | $14.64 | 360828 |
| 2021-10-05 | 34.08 | $14.67 | 450627 |
| 2021-10-04 | 35.59 | $14.45 | 978518 |
| 2021-10-01 | 37.18 | $15.24 | 1.0M |
| 2021-09-30 | 38.44 | $15.19 | 389171 |
| 2021-09-29 | 39.82 | $15.26 | 475233 |
| 2021-09-28 | 41.06 | $15.60 | 475008 |
| 2021-09-27 | 42.14 | $15.79 | 447187 |
| 2021-09-24 | 42.87 | $15.67 | 3.4M |
| 2021-09-23 | 43.78 | $15.52 | 757401 |
| 2021-09-22 | 44.87 | $15.34 | 304202 |
| 2021-09-21 | 46.13 | $14.94 | 351373 |
| 2021-09-20 | 47.74 | $14.90 | 1.2M |
| 2021-09-17 | 49.43 | $15.67 | 690083 |
| 2021-09-16 | 49.91 | $16.32 | 1.3M |
| 2021-09-15 | 49.31 | $16.28 | 746708 |
| 2021-09-14 | 48.78 | $15.88 | 601154 |
| 2021-09-13 | 48.41 | $15.87 | 1.3M |
| 2021-09-10 | 48.00 | $15.78 | 900638 |
| 2021-09-09 | 47.58 | $15.60 | 1.2M |
| 2021-09-08 | 47.16 | $15.57 | 1.3M |
| 2021-09-07 | 46.82 | $15.65 | 594889 |
| 2021-09-03 | 46.32 | $15.42 | 538312 |
| 2021-09-02 | 45.87 | $15.47 | 1.1M |
| 2021-09-01 | 45.39 | $15.23 | 469033 |
| 2021-08-31 | 45.04 | $15.01 | 1.0M |
| 2021-08-30 | 44.75 | $14.80 | 673672 |
| 2021-08-27 | 44.54 | $14.75 | 864493 |
| 2021-08-26 | 44.35 | $14.30 | 733423 |
| 2021-08-25 | 44.38 | $14.26 | 799461 |
| 2021-08-24 | 44.42 | $14.18 | 945687 |
| 2021-08-23 | 44.50 | $13.87 | 2.1M |
| 2021-08-20 | 44.75 | $13.51 | 1.4M |
| 2021-08-19 | 45.11 | $13.69 | 528886 |
| 2021-08-18 | 45.33 | $14.21 | 348108 |
| 2021-08-17 | 44.84 | $14.13 | 342752 |
| 2021-08-16 | 44.34 | $14.26 | 370262 |
| 2021-08-13 | 43.81 | $14.23 | 322979 |
| 2021-08-12 | 43.10 | $14.22 | 423920 |
| 2021-08-11 | 42.36 | $14.38 | 711000 |
| 2021-08-10 | 41.58 | $13.90 | 914555 |
| 2021-08-09 | 40.84 | $13.20 | 726521 |
| 2021-08-06 | 40.28 | $13.47 | 874784 |
| 2021-08-05 | 39.60 | $13.44 | 408955 |
| 2021-08-04 | 38.92 | $13.10 | 371015 |
| 2021-08-03 | 38.29 | $13.23 | 413213 |
| 2021-08-02 | 37.62 | $13.25 | 869113 |
| 2021-07-30 | 36.76 | $13.07 | 822905 |
| 2021-07-29 | 35.91 | $13.15 | 397695 |
| 2021-07-28 | 35.02 | $12.94 | 339625 |
| 2021-07-27 | 34.11 | $12.83 | 848774 |
| 2021-07-26 | 33.17 | $13.14 | 530426 |
| 2021-07-23 | 31.95 | $12.99 | 432639 |
| 2021-07-22 | 30.70 | $13.08 | 329139 |
| 2021-07-21 | 29.34 | $13.34 | 577049 |
| 2021-07-20 | 27.92 | $12.90 | 613826 |
| 2021-07-19 | 26.50 | $12.63 | 1.2M |
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