Is CinCor Pharma, Inc. (CINC) a Buy, Sell, or Hold?
Enter your email address below for free access to our CinCor Pharma, Inc. (CINC) research center and poll results.
NASDAQ : CINC
CinCor Pharma, Inc. — Technical Indicators
$29.06 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 619.3K
- Market Capitalization
- $1.27B
- P/E Ratio
- -20.46
- Dividend Yield
- 0.00%
- Price Target
- $45.50
- Year High
- $43.15
- Year Low
- $10.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $8.53
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
29.18
2023-02-23
Close Price
$29.06
Vol: 6.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.76
Average
23.63
Maximum
34.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-02-23 | 29.18 | $29.06 | 6.3M |
| 2023-02-22 | 29.16 | $29.20 | 2.1M |
| 2023-02-21 | 29.14 | $29.15 | 1.4M |
| 2023-02-17 | 29.12 | $29.33 | 335939 |
| 2023-02-16 | 29.11 | $29.38 | 114110 |
| 2023-02-15 | 29.08 | $29.56 | 86710 |
| 2023-02-14 | 29.05 | $29.39 | 165982 |
| 2023-02-13 | 29.03 | $29.49 | 212372 |
| 2023-02-10 | 29.00 | $29.33 | 309394 |
| 2023-02-09 | 28.99 | $29.31 | 214479 |
| 2023-02-08 | 28.96 | $29.26 | 217889 |
| 2023-02-07 | 28.93 | $29.32 | 188487 |
| 2023-02-06 | 28.91 | $29.22 | 295726 |
| 2023-02-03 | 28.03 | $29.16 | 418899 |
| 2023-02-02 | 27.16 | $29.04 | 229099 |
| 2023-02-01 | 26.31 | $28.89 | 361839 |
| 2023-01-31 | 25.45 | $28.93 | 447467 |
| 2023-01-30 | 24.62 | $28.90 | 342768 |
| 2023-01-27 | 23.77 | $28.80 | 235227 |
| 2023-01-26 | 22.91 | $28.79 | 272336 |
| 2023-01-25 | 22.02 | $28.73 | 262616 |
| 2023-01-24 | 21.16 | $28.74 | 244739 |
| 2023-01-23 | 20.30 | $28.83 | 304223 |
| 2023-01-20 | 19.45 | $29.09 | 210984 |
| 2023-01-19 | 18.54 | $28.91 | 163171 |
| 2023-01-18 | 17.63 | $28.90 | 351254 |
| 2023-01-17 | 16.78 | $28.86 | 363495 |
| 2023-01-13 | 15.92 | $28.95 | 492789 |
| 2023-01-12 | 15.08 | $29.07 | 915468 |
| 2023-01-11 | 14.23 | $28.75 | 673089 |
| 2023-01-10 | 13.41 | $28.80 | 1.5M |
| 2023-01-09 | 12.57 | $28.74 | 8.8M |
| 2023-01-06 | 11.76 | $11.78 | 197221 |
| 2023-01-05 | 11.79 | $11.73 | 161858 |
| 2023-01-04 | 11.82 | $11.98 | 171684 |
| 2023-01-03 | 11.83 | $11.75 | 353437 |
| 2022-12-30 | 11.86 | $12.29 | 180144 |
| 2022-12-29 | 11.87 | $11.95 | 266958 |
| 2022-12-28 | 11.86 | $11.55 | 252393 |
| 2022-12-27 | 11.91 | $11.04 | 247433 |
| 2022-12-23 | 12.06 | $11.52 | 262170 |
| 2022-12-22 | 12.81 | $11.60 | 155967 |
| 2022-12-21 | 13.51 | $11.65 | 299588 |
| 2022-12-20 | 14.17 | $11.03 | 578114 |
| 2022-12-19 | 14.84 | $10.75 | 275443 |
| 2022-12-16 | 15.57 | $11.72 | 1.2M |
| 2022-12-15 | 16.26 | $11.76 | 295976 |
| 2022-12-14 | 16.91 | $12.12 | 359884 |
| 2022-12-13 | 17.65 | $12.18 | 271059 |
| 2022-12-12 | 18.44 | $12.27 | 239549 |
| 2022-12-09 | 19.23 | $11.94 | 241860 |
| 2022-12-08 | 20.05 | $12.49 | 284645 |
| 2022-12-07 | 20.83 | $12.53 | 383016 |
| 2022-12-06 | 21.70 | $12.20 | 357590 |
| 2022-12-05 | 22.56 | $12.33 | 390469 |
| 2022-12-02 | 23.45 | $12.29 | 507087 |
| 2022-12-01 | 24.25 | $12.42 | 512073 |
| 2022-11-30 | 25.27 | $11.80 | 1.4M |
| 2022-11-29 | 26.37 | $12.50 | 3.1M |
| 2022-11-28 | 27.42 | $14.11 | 3.5M |
| 2022-11-25 | 28.46 | $26.53 | 111372 |
| 2022-11-23 | 28.77 | $25.63 | 336187 |
| 2022-11-22 | 29.19 | $24.86 | 358345 |
| 2022-11-21 | 29.58 | $24.37 | 538128 |
| 2022-11-18 | 29.96 | $25.39 | 291471 |
| 2022-11-17 | 30.34 | $25.41 | 241054 |
| 2022-11-16 | 30.71 | $24.74 | 490038 |
| 2022-11-15 | 31.13 | $27.02 | 128198 |
| 2022-11-14 | 31.48 | $28.00 | 106538 |
| 2022-11-11 | 31.76 | $28.04 | 233776 |
| 2022-11-10 | 32.06 | $28.25 | 198472 |
| 2022-11-09 | 32.39 | $28.20 | 224097 |
| 2022-11-08 | 32.77 | $29.84 | 229122 |
| 2022-11-07 | 33.11 | $29.50 | 209360 |
| 2022-11-04 | 33.33 | $30.07 | 241262 |
| 2022-11-03 | 33.50 | $28.23 | 989640 |
| 2022-11-02 | 33.79 | $32.94 | 367140 |
| 2022-11-01 | 33.84 | $33.67 | 268817 |
| 2022-10-31 | 33.93 | $33.64 | 274866 |
| 2022-10-28 | 33.95 | $34.89 | 906015 |
| 2022-10-27 | 33.85 | $32.72 | 173646 |
| 2022-10-26 | 33.71 | $33.97 | 386575 |
| 2022-10-25 | 33.54 | $32.71 | 179438 |
| 2022-10-24 | 33.36 | $31.99 | 332557 |
| 2022-10-21 | 33.19 | $32.87 | 107596 |
| 2022-10-20 | 32.94 | $32.90 | 162966 |
| 2022-10-19 | 32.70 | $33.06 | 106894 |
| 2022-10-18 | 32.41 | $34.10 | 153911 |
| 2022-10-17 | 32.09 | $33.51 | 246723 |
| 2022-10-14 | 31.79 | $34.18 | 73167 |
| 2022-10-13 | 31.46 | $34.85 | 130390 |
| 2022-10-12 | 31.18 | $35.85 | 191759 |
| 2022-10-11 | 30.82 | $36.50 | 371871 |
| 2022-10-10 | 30.41 | $33.97 | 237150 |
| 2022-10-07 | 30.12 | $33.49 | 83337 |
| 2022-10-06 | 29.93 | $33.99 | 105508 |
| 2022-10-05 | 29.74 | $33.98 | 86961 |
| 2022-10-04 | 29.53 | $35.42 | 474460 |
| 2022-10-03 | 29.25 | $34.04 | 556626 |
| 2022-09-30 | 29.15 | $32.82 | 307368 |
| 2022-09-29 | 29.15 | $30.04 | 180636 |
| 2022-09-28 | 29.34 | $30.46 | 464003 |
| 2022-09-27 | 29.40 | $29.09 | 250075 |
| 2022-09-26 | 29.67 | $28.63 | 180882 |
| 2022-09-23 | 30.13 | $27.94 | 512666 |
| 2022-09-22 | 30.64 | $28.11 | 265116 |
| 2022-09-21 | 31.18 | $27.25 | 276378 |
| 2022-09-20 | 31.58 | $27.61 | 339100 |
| 2022-09-19 | 31.94 | $27.58 | 205175 |
| 2022-09-16 | 32.22 | $27.63 | 1.3M |
| 2022-09-15 | 32.59 | $29.22 | 442273 |
| 2022-09-14 | 32.88 | $28.67 | 333979 |
| 2022-09-13 | 33.20 | $28.22 | 213849 |
| 2022-09-12 | 33.59 | $28.22 | 179917 |
| 2022-09-09 | 33.93 | $29.70 | 194301 |
| 2022-09-08 | 34.16 | $30.22 | 265708 |
| 2022-09-07 | 34.25 | $29.76 | 308943 |
| 2022-09-06 | 34.41 | $29.87 | 189113 |
| 2022-09-02 | 34.67 | $31.96 | 190918 |
| 2022-09-01 | 34.24 | $32.84 | 568015 |
| 2022-08-31 | 33.74 | $33.77 | 288854 |
| 2022-08-30 | 33.21 | $31.64 | 173633 |
| 2022-08-29 | 32.77 | $34.52 | 136630 |
| 2022-08-26 | 32.16 | $37.80 | 96040 |
| 2022-08-25 | 31.40 | $38.16 | 127121 |
| 2022-08-24 | 30.67 | $38.94 | 270535 |
| 2022-08-23 | 29.87 | $35.22 | 209276 |
| 2022-08-22 | 29.26 | $34.92 | 204249 |
| 2022-08-19 | 28.61 | $33.16 | 157429 |
| 2022-08-18 | 28.08 | $35.02 | 111491 |
| 2022-08-17 | 27.48 | $34.92 | 136465 |
| 2022-08-16 | 26.94 | $35.20 | 295673 |
| 2022-08-15 | 26.43 | $35.94 | 258972 |
| 2022-08-12 | 25.83 | $35.09 | 675123 |
| 2022-08-11 | 25.38 | $34.31 | 1.5M |
| 2022-08-10 | 24.91 | $32.00 | 393869 |
| 2022-08-09 | 24.54 | $32.93 | 394014 |
| 2022-08-08 | 23.91 | $35.00 | 2.8M |
| 2022-08-05 | 23.16 | $23.45 | 215575 |
| 2022-08-04 | 23.00 | $22.78 | 121046 |
| 2022-08-03 | 22.86 | $23.22 | 121751 |
| 2022-08-02 | 22.70 | $22.81 | 166384 |
| 2022-08-01 | 22.58 | $22.40 | 108411 |
| 2022-07-29 | 22.48 | $22.62 | 88820 |
| 2022-07-28 | 22.29 | $23.45 | 75772 |
| 2022-07-27 | 21.95 | $22.97 | 99934 |
| 2022-07-26 | 21.57 | $23.00 | 133315 |
| 2022-07-25 | 21.30 | $21.89 | 91189 |
| 2022-07-22 | 21.16 | $22.66 | 183999 |
| 2022-07-21 | 20.87 | $22.91 | 98469 |
| 2022-07-20 | 20.55 | $24.19 | 118619 |
| 2022-07-19 | 20.23 | $25.00 | 84836 |
| 2022-07-18 | 19.95 | $23.94 | 87404 |
| 2022-07-15 | 19.65 | $26.00 | 179263 |
| 2022-07-14 | 19.11 | $24.99 | 143358 |
| 2022-07-13 | 18.58 | $24.65 | 256296 |
| 2022-07-12 | 18.03 | $20.35 | 127402 |
| 2022-07-11 | 17.75 | $20.00 | 80516 |
| 2022-07-08 | 17.52 | $20.20 | 151274 |
| 2022-07-07 | 17.30 | $19.90 | 264860 |
| 2022-07-06 | 17.13 | $20.10 | 193688 |
| 2022-07-05 | 16.93 | $20.43 | 137881 |
| 2022-07-01 | 16.75 | $20.38 | 357341 |
| 2022-06-30 | 16.68 | $18.84 | 158666 |
| 2022-06-29 | 16.60 | $16.53 | 52348 |
| 2022-06-28 | 16.55 | $15.47 | 112889 |
| 2022-06-27 | 16.60 | $17.55 | 91465 |
| 2022-06-24 | 16.49 | $19.03 | 563809 |
| 2022-06-23 | 16.27 | $16.87 | 113965 |
| 2022-06-22 | 16.14 | $16.52 | 55777 |
| 2022-06-21 | 16.07 | $17.78 | 91404 |
| 2022-06-17 | 16.03 | $19.50 | 289563 |
| 2022-06-16 | 16.03 | $17.90 | 228160 |
| 2022-06-15 | 16.13 | $15.15 | 49316 |
| 2022-06-14 | 16.42 | $14.48 | 71718 |
| 2022-06-13 | 16.81 | $13.67 | 86091 |
| 2022-06-10 | 17.18 | $14.69 | 89927 |
| 2022-06-09 | 17.37 | $15.33 | 81707 |
| 2022-06-08 | 17.66 | $15.81 | 66584 |
| 2022-06-07 | 17.97 | $16.50 | 151700 |
| 2022-06-06 | 18.20 | $16.16 | 136943 |
| 2022-06-03 | 18.48 | $16.93 | 93941 |
| 2022-06-02 | 18.88 | $18.96 | 157795 |
| 2022-06-01 | 19.19 | $17.13 | 78360 |
| 2022-05-31 | 19.51 | $15.56 | 280600 |
| 2022-05-27 | 19.87 | $16.54 | 55764 |
| 2022-05-26 | 20.24 | $15.35 | 144109 |
| 2022-05-25 | 20.74 | $14.64 | 213043 |
| 2022-05-24 | 21.29 | $14.15 | 277406 |
| 2022-05-23 | 21.81 | $15.13 | 203465 |
| 2022-05-20 | 22.32 | $17.11 | 214407 |
| 2022-05-19 | 22.56 | $19.33 | 75672 |
| 2022-05-18 | 22.69 | $20.05 | 159758 |
| 2022-05-17 | 22.72 | $20.86 | 210438 |
| 2022-05-16 | 22.66 | $22.28 | 86081 |
| 2022-05-13 | 22.57 | $21.09 | 88080 |
| 2022-05-12 | 22.59 | $18.57 | 270955 |
| 2022-05-11 | 22.69 | $21.00 | 139192 |
| 2022-05-10 | 22.62 | $22.15 | 68569 |
| 2022-05-09 | 22.50 | $21.03 | 208820 |
| 2022-05-06 | 22.42 | $21.73 | 233615 |
| 2022-05-05 | 22.33 | $24.93 | 56667 |
| 2022-05-04 | 22.05 | $25.18 | 52912 |
| 2022-05-03 | 21.69 | $23.57 | 76396 |
| 2022-05-02 | 21.39 | $22.78 | 110096 |
| 2022-04-29 | 21.16 | $23.79 | 83786 |
| 2022-04-28 | 20.84 | $25.42 | 75965 |
| 2022-04-27 | 20.51 | $25.74 | 86234 |
| 2022-04-26 | 20.26 | $24.39 | 86974 |
| 2022-04-25 | 20.04 | $25.48 | 113238 |
| 2022-04-22 | 19.66 | $21.73 | 137207 |
| 2022-04-21 | 19.44 | $21.96 | 84760 |
| 2022-04-20 | 19.11 | $20.65 | 90992 |
| 2022-04-19 | 18.86 | $19.64 | 162494 |
| 2022-04-18 | 18.62 | $20.52 | 114077 |
| 2022-04-14 | 18.59 | $21.53 | 54406 |
| 2022-04-13 | 18.51 | $20.52 | 53986 |
| 2022-04-12 | 18.57 | $19.56 | 35484 |
| 2022-04-11 | 18.69 | $19.75 | 69400 |
| 2022-04-08 | 18.80 | $19.55 | 51323 |
| 2022-04-07 | 18.96 | $19.99 | 67790 |
| 2022-04-06 | 19.17 | $19.32 | 54600 |
| 2022-04-05 | 19.38 | $17.92 | 148048 |
| 2022-04-04 | 19.75 | $17.65 | 55229 |
| 2022-04-01 | 20.23 | $18.02 | 142518 |
| 2022-03-31 | 20.58 | $17.54 | 131850 |
| 2022-03-30 | 20.94 | $18.80 | 82716 |
| 2022-03-29 | 21.14 | $20.77 | 37748 |
| 2022-03-28 | 21.22 | $19.81 | 99528 |
| 2022-03-25 | 21.35 | $17.90 | 70788 |
| 2022-03-24 | 21.87 | $17.42 | 101883 |
| 2022-03-23 | 22.40 | $15.30 | 351618 |
| 2022-03-22 | 22.90 | $15.77 | 296572 |
| 2022-03-21 | 23.36 | $14.82 | 518218 |
| 2022-03-18 | 23.87 | $19.78 | 2.1M |
| 2022-03-17 | 24.07 | $20.06 | 355485 |
| 2022-03-16 | 24.31 | $21.75 | 233165 |
| 2022-03-15 | 24.41 | $21.91 | 88534 |
| 2022-03-14 | 24.44 | $21.95 | 112550 |
| 2022-03-11 | 24.56 | $22.71 | 72413 |
| 2022-03-10 | 24.62 | $24.22 | 114804 |
| 2022-03-09 | 24.61 | $23.55 | 111885 |
| 2022-03-08 | 24.65 | $25.30 | 138889 |
| 2022-03-07 | 24.49 | $27.15 | 217114 |
| 2022-03-04 | 24.15 | $25.03 | 82559 |
| 2022-03-03 | 23.85 | $24.84 | 69877 |
| 2022-03-02 | 23.55 | $22.81 | 139755 |
| 2022-03-01 | 23.35 | $22.32 | 139163 |
| 2022-02-28 | 23.19 | $22.31 | 261673 |
| 2022-02-25 | 22.98 | $28.49 | 291386 |
| 2022-02-24 | 22.36 | $28.00 | 136710 |
| 2022-02-23 | 21.81 | $25.15 | 141832 |
| 2022-02-22 | 21.35 | $25.00 | 107062 |
| 2022-02-18 | 20.90 | $24.99 | 167870 |
| 2022-02-17 | 20.56 | $23.81 | 143306 |
| 2022-02-16 | 20.17 | $25.00 | 106082 |
| 2022-02-15 | 19.77 | $23.56 | 236478 |
| 2022-02-14 | 19.40 | $22.67 | 95529 |
| 2022-02-11 | 19.07 | $24.29 | 127593 |
| 2022-02-10 | 18.66 | $23.82 | 133657 |
| 2022-02-09 | 18.27 | $24.09 | 265234 |
| 2022-02-08 | 17.87 | $24.41 | 216295 |
| 2022-02-07 | 17.36 | $21.98 | 204376 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.53
2023-02-23
Close Price
$29.06
Vol: 6.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.77
Average
23.65
Maximum
33.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-02-23 | 28.53 | $29.06 | 6.3M |
| 2023-02-22 | 28.47 | $29.20 | 2.1M |
| 2023-02-21 | 28.40 | $29.15 | 1.4M |
| 2023-02-17 | 28.32 | $29.33 | 335939 |
| 2023-02-16 | 28.21 | $29.38 | 114110 |
| 2023-02-15 | 28.09 | $29.56 | 86710 |
| 2023-02-14 | 27.93 | $29.39 | 165982 |
| 2023-02-13 | 27.78 | $29.49 | 212372 |
| 2023-02-10 | 27.60 | $29.33 | 309394 |
| 2023-02-09 | 27.42 | $29.31 | 214479 |
| 2023-02-08 | 27.22 | $29.26 | 217889 |
| 2023-02-07 | 27.01 | $29.32 | 188487 |
| 2023-02-06 | 26.76 | $29.22 | 295726 |
| 2023-02-03 | 26.50 | $29.16 | 418899 |
| 2023-02-02 | 26.22 | $29.04 | 229099 |
| 2023-02-01 | 25.93 | $28.89 | 361839 |
| 2023-01-31 | 25.62 | $28.93 | 447467 |
| 2023-01-30 | 25.27 | $28.90 | 342768 |
| 2023-01-27 | 24.88 | $28.80 | 235227 |
| 2023-01-26 | 24.47 | $28.79 | 272336 |
| 2023-01-25 | 24.02 | $28.73 | 262616 |
| 2023-01-24 | 23.52 | $28.74 | 244739 |
| 2023-01-23 | 22.97 | $28.83 | 304223 |
| 2023-01-20 | 22.36 | $29.09 | 210984 |
| 2023-01-19 | 21.65 | $28.91 | 163171 |
| 2023-01-18 | 20.88 | $28.90 | 351254 |
| 2023-01-17 | 20.04 | $28.86 | 363495 |
| 2023-01-13 | 19.11 | $28.95 | 492789 |
| 2023-01-12 | 18.07 | $29.07 | 915468 |
| 2023-01-11 | 16.92 | $28.75 | 673089 |
| 2023-01-10 | 15.67 | $28.80 | 1.5M |
| 2023-01-09 | 14.29 | $28.74 | 8.8M |
| 2023-01-06 | 12.77 | $11.78 | 197221 |
| 2023-01-05 | 12.87 | $11.73 | 161858 |
| 2023-01-04 | 12.99 | $11.98 | 171684 |
| 2023-01-03 | 13.10 | $11.75 | 353437 |
| 2022-12-30 | 13.24 | $12.29 | 180144 |
| 2022-12-29 | 13.34 | $11.95 | 266958 |
| 2022-12-28 | 13.49 | $11.55 | 252393 |
| 2022-12-27 | 13.69 | $11.04 | 247433 |
| 2022-12-23 | 13.97 | $11.52 | 262170 |
| 2022-12-22 | 14.23 | $11.60 | 155967 |
| 2022-12-21 | 14.50 | $11.65 | 299588 |
| 2022-12-20 | 14.80 | $11.03 | 578114 |
| 2022-12-19 | 15.20 | $10.75 | 275443 |
| 2022-12-16 | 15.67 | $11.72 | 1.2M |
| 2022-12-15 | 16.09 | $11.76 | 295976 |
| 2022-12-14 | 16.54 | $12.12 | 359884 |
| 2022-12-13 | 17.01 | $12.18 | 271059 |
| 2022-12-12 | 17.51 | $12.27 | 239549 |
| 2022-12-09 | 18.07 | $11.94 | 241860 |
| 2022-12-08 | 18.71 | $12.49 | 284645 |
| 2022-12-07 | 19.37 | $12.53 | 383016 |
| 2022-12-06 | 20.09 | $12.20 | 357590 |
| 2022-12-05 | 20.92 | $12.33 | 390469 |
| 2022-12-02 | 21.82 | $12.29 | 507087 |
| 2022-12-01 | 22.82 | $12.42 | 512073 |
| 2022-11-30 | 23.92 | $11.80 | 1.4M |
| 2022-11-29 | 25.19 | $12.50 | 3.1M |
| 2022-11-28 | 26.53 | $14.11 | 3.5M |
| 2022-11-25 | 27.84 | $26.53 | 111372 |
| 2022-11-23 | 27.97 | $25.63 | 336187 |
| 2022-11-22 | 28.22 | $24.86 | 358345 |
| 2022-11-21 | 28.58 | $24.37 | 538128 |
| 2022-11-18 | 29.02 | $25.39 | 291471 |
| 2022-11-17 | 29.40 | $25.41 | 241054 |
| 2022-11-16 | 29.82 | $24.74 | 490038 |
| 2022-11-15 | 30.35 | $27.02 | 128198 |
| 2022-11-14 | 30.71 | $28.00 | 106538 |
| 2022-11-11 | 30.99 | $28.04 | 233776 |
| 2022-11-10 | 31.30 | $28.25 | 198472 |
| 2022-11-09 | 31.62 | $28.20 | 224097 |
| 2022-11-08 | 31.98 | $29.84 | 229122 |
| 2022-11-07 | 32.21 | $29.50 | 209360 |
| 2022-11-04 | 32.49 | $30.07 | 241262 |
| 2022-11-03 | 32.75 | $28.23 | 989640 |
| 2022-11-02 | 33.22 | $32.94 | 367140 |
| 2022-11-01 | 33.25 | $33.67 | 268817 |
| 2022-10-31 | 33.21 | $33.64 | 274866 |
| 2022-10-28 | 33.17 | $34.89 | 906015 |
| 2022-10-27 | 32.98 | $32.72 | 173646 |
| 2022-10-26 | 33.01 | $33.97 | 386575 |
| 2022-10-25 | 32.91 | $32.71 | 179438 |
| 2022-10-24 | 32.93 | $31.99 | 332557 |
| 2022-10-21 | 33.03 | $32.87 | 107596 |
| 2022-10-20 | 33.05 | $32.90 | 162966 |
| 2022-10-19 | 33.06 | $33.06 | 106894 |
| 2022-10-18 | 33.06 | $34.10 | 153911 |
| 2022-10-17 | 32.95 | $33.51 | 246723 |
| 2022-10-14 | 32.90 | $34.18 | 73167 |
| 2022-10-13 | 32.76 | $34.85 | 130390 |
| 2022-10-12 | 32.54 | $35.85 | 191759 |
| 2022-10-11 | 32.19 | $36.50 | 371871 |
| 2022-10-10 | 31.74 | $33.97 | 237150 |
| 2022-10-07 | 31.50 | $33.49 | 83337 |
| 2022-10-06 | 31.29 | $33.99 | 105508 |
| 2022-10-05 | 31.01 | $33.98 | 86961 |
| 2022-10-04 | 30.70 | $35.42 | 474460 |
| 2022-10-03 | 30.20 | $34.04 | 556626 |
| 2022-09-30 | 29.80 | $32.82 | 307368 |
| 2022-09-29 | 29.48 | $30.04 | 180636 |
| 2022-09-28 | 29.42 | $30.46 | 464003 |
| 2022-09-27 | 29.31 | $29.09 | 250075 |
| 2022-09-26 | 29.33 | $28.63 | 180882 |
| 2022-09-23 | 29.41 | $27.94 | 512666 |
| 2022-09-22 | 29.56 | $28.11 | 265116 |
| 2022-09-21 | 29.71 | $27.25 | 276378 |
| 2022-09-20 | 29.97 | $27.61 | 339100 |
| 2022-09-19 | 30.22 | $27.58 | 205175 |
| 2022-09-16 | 30.50 | $27.63 | 1.3M |
| 2022-09-15 | 30.80 | $29.22 | 442273 |
| 2022-09-14 | 30.97 | $28.67 | 333979 |
| 2022-09-13 | 31.21 | $28.22 | 213849 |
| 2022-09-12 | 31.52 | $28.22 | 179917 |
| 2022-09-09 | 31.87 | $29.70 | 194301 |
| 2022-09-08 | 32.10 | $30.22 | 265708 |
| 2022-09-07 | 32.30 | $29.76 | 308943 |
| 2022-09-06 | 32.57 | $29.87 | 189113 |
| 2022-09-02 | 32.85 | $31.96 | 190918 |
| 2022-09-01 | 32.94 | $32.84 | 568015 |
| 2022-08-31 | 32.96 | $33.77 | 288854 |
| 2022-08-30 | 32.87 | $31.64 | 173633 |
| 2022-08-29 | 33.00 | $34.52 | 136630 |
| 2022-08-26 | 32.84 | $37.80 | 96040 |
| 2022-08-25 | 32.32 | $38.16 | 127121 |
| 2022-08-24 | 31.70 | $38.94 | 270535 |
| 2022-08-23 | 30.94 | $35.22 | 209276 |
| 2022-08-22 | 30.49 | $34.92 | 204249 |
| 2022-08-19 | 30.02 | $33.16 | 157429 |
| 2022-08-18 | 29.69 | $35.02 | 111491 |
| 2022-08-17 | 29.13 | $34.92 | 136465 |
| 2022-08-16 | 28.52 | $35.20 | 295673 |
| 2022-08-15 | 27.82 | $35.94 | 258972 |
| 2022-08-12 | 26.96 | $35.09 | 675123 |
| 2022-08-11 | 26.11 | $34.31 | 1.5M |
| 2022-08-10 | 25.25 | $32.00 | 393869 |
| 2022-08-09 | 24.54 | $32.93 | 394014 |
| 2022-08-08 | 23.65 | $35.00 | 2.8M |
| 2022-08-05 | 22.46 | $23.45 | 215575 |
| 2022-08-04 | 22.35 | $22.78 | 121046 |
| 2022-08-03 | 22.31 | $23.22 | 121751 |
| 2022-08-02 | 22.21 | $22.81 | 166384 |
| 2022-08-01 | 22.15 | $22.40 | 108411 |
| 2022-07-29 | 22.12 | $22.62 | 88820 |
| 2022-07-28 | 22.07 | $23.45 | 75772 |
| 2022-07-27 | 21.92 | $22.97 | 99934 |
| 2022-07-26 | 21.81 | $23.00 | 133315 |
| 2022-07-25 | 21.69 | $21.89 | 91189 |
| 2022-07-22 | 21.67 | $22.66 | 183999 |
| 2022-07-21 | 21.56 | $22.91 | 98469 |
| 2022-07-20 | 21.42 | $24.19 | 118619 |
| 2022-07-19 | 21.13 | $25.00 | 84836 |
| 2022-07-18 | 20.72 | $23.94 | 87404 |
| 2022-07-15 | 20.38 | $26.00 | 179263 |
| 2022-07-14 | 19.79 | $24.99 | 143358 |
| 2022-07-13 | 19.25 | $24.65 | 256296 |
| 2022-07-12 | 18.68 | $20.35 | 127402 |
| 2022-07-11 | 18.50 | $20.00 | 80516 |
| 2022-07-08 | 18.34 | $20.20 | 151274 |
| 2022-07-07 | 18.15 | $19.90 | 264860 |
| 2022-07-06 | 17.96 | $20.10 | 193688 |
| 2022-07-05 | 17.74 | $20.43 | 137881 |
| 2022-07-01 | 17.45 | $20.38 | 357341 |
| 2022-06-30 | 17.15 | $18.84 | 158666 |
| 2022-06-29 | 16.97 | $16.53 | 52348 |
| 2022-06-28 | 17.01 | $15.47 | 112889 |
| 2022-06-27 | 17.18 | $17.55 | 91465 |
| 2022-06-24 | 17.14 | $19.03 | 563809 |
| 2022-06-23 | 16.94 | $16.87 | 113965 |
| 2022-06-22 | 16.95 | $16.52 | 55777 |
| 2022-06-21 | 16.99 | $17.78 | 91404 |
| 2022-06-17 | 16.91 | $19.50 | 289563 |
| 2022-06-16 | 16.64 | $17.90 | 228160 |
| 2022-06-15 | 16.50 | $15.15 | 49316 |
| 2022-06-14 | 16.64 | $14.48 | 71718 |
| 2022-06-13 | 16.87 | $13.67 | 86091 |
| 2022-06-10 | 17.21 | $14.69 | 89927 |
| 2022-06-09 | 17.47 | $15.33 | 81707 |
| 2022-06-08 | 17.70 | $15.81 | 66584 |
| 2022-06-07 | 17.90 | $16.50 | 151700 |
| 2022-06-06 | 18.05 | $16.16 | 136943 |
| 2022-06-03 | 18.25 | $16.93 | 93941 |
| 2022-06-02 | 18.38 | $18.96 | 157795 |
| 2022-06-01 | 18.32 | $17.13 | 78360 |
| 2022-05-31 | 18.45 | $15.56 | 280600 |
| 2022-05-27 | 18.75 | $16.54 | 55764 |
| 2022-05-26 | 18.99 | $15.35 | 144109 |
| 2022-05-25 | 19.37 | $14.64 | 213043 |
| 2022-05-24 | 19.87 | $14.15 | 277406 |
| 2022-05-23 | 20.47 | $15.13 | 203465 |
| 2022-05-20 | 21.03 | $17.11 | 214407 |
| 2022-05-19 | 21.44 | $19.33 | 75672 |
| 2022-05-18 | 21.67 | $20.05 | 159758 |
| 2022-05-17 | 21.84 | $20.86 | 210438 |
| 2022-05-16 | 21.94 | $22.28 | 86081 |
| 2022-05-13 | 21.90 | $21.09 | 88080 |
| 2022-05-12 | 21.99 | $18.57 | 270955 |
| 2022-05-11 | 22.35 | $21.00 | 139192 |
| 2022-05-10 | 22.49 | $22.15 | 68569 |
| 2022-05-09 | 22.53 | $21.03 | 208820 |
| 2022-05-06 | 22.68 | $21.73 | 233615 |
| 2022-05-05 | 22.78 | $24.93 | 56667 |
| 2022-05-04 | 22.56 | $25.18 | 52912 |
| 2022-05-03 | 22.28 | $23.57 | 76396 |
| 2022-05-02 | 22.15 | $22.78 | 110096 |
| 2022-04-29 | 22.08 | $23.79 | 83786 |
| 2022-04-28 | 21.90 | $25.42 | 75965 |
| 2022-04-27 | 21.53 | $25.74 | 86234 |
| 2022-04-26 | 21.08 | $24.39 | 86974 |
| 2022-04-25 | 20.74 | $25.48 | 113238 |
| 2022-04-22 | 20.24 | $21.73 | 137207 |
| 2022-04-21 | 20.08 | $21.96 | 84760 |
| 2022-04-20 | 19.88 | $20.65 | 90992 |
| 2022-04-19 | 19.80 | $19.64 | 162494 |
| 2022-04-18 | 19.82 | $20.52 | 114077 |
| 2022-04-14 | 19.74 | $21.53 | 54406 |
| 2022-04-13 | 19.56 | $20.52 | 53986 |
| 2022-04-12 | 19.46 | $19.56 | 35484 |
| 2022-04-11 | 19.44 | $19.75 | 69400 |
| 2022-04-08 | 19.41 | $19.55 | 51323 |
| 2022-04-07 | 19.40 | $19.99 | 67790 |
| 2022-04-06 | 19.34 | $19.32 | 54600 |
| 2022-04-05 | 19.34 | $17.92 | 148048 |
| 2022-04-04 | 19.49 | $17.65 | 55229 |
| 2022-04-01 | 19.68 | $18.02 | 142518 |
| 2022-03-31 | 19.85 | $17.54 | 131850 |
| 2022-03-30 | 20.10 | $18.80 | 82716 |
| 2022-03-29 | 20.23 | $20.77 | 37748 |
| 2022-03-28 | 20.18 | $19.81 | 99528 |
| 2022-03-25 | 20.22 | $17.90 | 70788 |
| 2022-03-24 | 20.46 | $17.42 | 101883 |
| 2022-03-23 | 20.78 | $15.30 | 351618 |
| 2022-03-22 | 21.36 | $15.77 | 296572 |
| 2022-03-21 | 21.95 | $14.82 | 518218 |
| 2022-03-18 | 22.70 | $19.78 | 2.1M |
| 2022-03-17 | 23.00 | $20.06 | 355485 |
| 2022-03-16 | 23.31 | $21.75 | 233165 |
| 2022-03-15 | 23.48 | $21.91 | 88534 |
| 2022-03-14 | 23.64 | $21.95 | 112550 |
| 2022-03-11 | 23.82 | $22.71 | 72413 |
| 2022-03-10 | 23.94 | $24.22 | 114804 |
| 2022-03-09 | 23.91 | $23.55 | 111885 |
| 2022-03-08 | 23.95 | $25.30 | 138889 |
| 2022-03-07 | 23.80 | $27.15 | 217114 |
| 2022-03-04 | 23.45 | $25.03 | 82559 |
| 2022-03-03 | 23.29 | $24.84 | 69877 |
| 2022-03-02 | 23.12 | $22.81 | 139755 |
| 2022-03-01 | 23.15 | $22.32 | 139163 |
| 2022-02-28 | 23.24 | $22.31 | 261673 |
| 2022-02-25 | 23.34 | $28.49 | 291386 |
| 2022-02-24 | 22.80 | $28.00 | 136710 |
| 2022-02-23 | 22.25 | $25.15 | 141832 |
| 2022-02-22 | 21.95 | $25.00 | 107062 |
| 2022-02-18 | 21.62 | $24.99 | 167870 |
| 2022-02-17 | 21.27 | $23.81 | 143306 |
| 2022-02-16 | 21.00 | $25.00 | 106082 |
| 2022-02-15 | 20.58 | $23.56 | 236478 |
| 2022-02-14 | 20.27 | $22.67 | 95529 |
| 2022-02-11 | 20.01 | $24.29 | 127593 |
| 2022-02-10 | 19.56 | $23.82 | 133657 |
| 2022-02-09 | 19.12 | $24.09 | 265234 |
| 2022-02-08 | 18.59 | $24.41 | 216295 |
| 2022-02-07 | 17.98 | $21.98 | 204376 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
29.26
2023-02-23
Close Price
$29.06
Vol: 6.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.66
Average
23.78
Maximum
34.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-02-23 | 29.26 | $29.06 | 6.3M |
| 2023-02-22 | 29.27 | $29.20 | 2.1M |
| 2023-02-21 | 29.26 | $29.15 | 1.4M |
| 2023-02-17 | 29.26 | $29.33 | 335939 |
| 2023-02-16 | 29.24 | $29.38 | 114110 |
| 2023-02-15 | 29.21 | $29.56 | 86710 |
| 2023-02-14 | 29.16 | $29.39 | 165982 |
| 2023-02-13 | 29.12 | $29.49 | 212372 |
| 2023-02-10 | 29.08 | $29.33 | 309394 |
| 2023-02-09 | 29.04 | $29.31 | 214479 |
| 2023-02-08 | 29.01 | $29.26 | 217889 |
| 2023-02-07 | 28.98 | $29.32 | 188487 |
| 2023-02-06 | 28.94 | $29.22 | 295726 |
| 2023-02-03 | 28.83 | $29.16 | 418899 |
| 2023-02-02 | 28.64 | $29.04 | 229099 |
| 2023-02-01 | 28.38 | $28.89 | 361839 |
| 2023-01-31 | 28.05 | $28.93 | 447467 |
| 2023-01-30 | 27.64 | $28.90 | 342768 |
| 2023-01-27 | 27.15 | $28.80 | 235227 |
| 2023-01-26 | 26.59 | $28.79 | 272336 |
| 2023-01-25 | 25.95 | $28.73 | 262616 |
| 2023-01-24 | 25.22 | $28.74 | 244739 |
| 2023-01-23 | 24.42 | $28.83 | 304223 |
| 2023-01-20 | 23.53 | $29.09 | 210984 |
| 2023-01-19 | 22.52 | $28.91 | 163171 |
| 2023-01-18 | 21.45 | $28.90 | 351254 |
| 2023-01-17 | 20.29 | $28.86 | 363495 |
| 2023-01-13 | 19.06 | $28.95 | 492789 |
| 2023-01-12 | 17.74 | $29.07 | 915468 |
| 2023-01-11 | 16.33 | $28.75 | 673089 |
| 2023-01-10 | 14.87 | $28.80 | 1.5M |
| 2023-01-09 | 13.32 | $28.74 | 8.8M |
| 2023-01-06 | 11.70 | $11.78 | 197221 |
| 2023-01-05 | 11.70 | $11.73 | 161858 |
| 2023-01-04 | 11.71 | $11.98 | 171684 |
| 2023-01-03 | 11.70 | $11.75 | 353437 |
| 2022-12-30 | 11.71 | $12.29 | 180144 |
| 2022-12-29 | 11.67 | $11.95 | 266958 |
| 2022-12-28 | 11.66 | $11.55 | 252393 |
| 2022-12-27 | 11.69 | $11.04 | 247433 |
| 2022-12-23 | 11.79 | $11.52 | 262170 |
| 2022-12-22 | 11.91 | $11.60 | 155967 |
| 2022-12-21 | 12.10 | $11.65 | 299588 |
| 2022-12-20 | 12.34 | $11.03 | 578114 |
| 2022-12-19 | 12.70 | $10.75 | 275443 |
| 2022-12-16 | 13.16 | $11.72 | 1.2M |
| 2022-12-15 | 13.59 | $11.76 | 295976 |
| 2022-12-14 | 14.08 | $12.12 | 359884 |
| 2022-12-13 | 14.61 | $12.18 | 271059 |
| 2022-12-12 | 15.20 | $12.27 | 239549 |
| 2022-12-09 | 15.87 | $11.94 | 241860 |
| 2022-12-08 | 16.64 | $12.49 | 284645 |
| 2022-12-07 | 17.43 | $12.53 | 383016 |
| 2022-12-06 | 18.31 | $12.20 | 357590 |
| 2022-12-05 | 19.29 | $12.33 | 390469 |
| 2022-12-02 | 20.35 | $12.29 | 507087 |
| 2022-12-01 | 21.49 | $12.42 | 512073 |
| 2022-11-30 | 22.71 | $11.80 | 1.4M |
| 2022-11-29 | 24.10 | $12.50 | 3.1M |
| 2022-11-28 | 25.52 | $14.11 | 3.5M |
| 2022-11-25 | 26.89 | $26.53 | 111372 |
| 2022-11-23 | 27.10 | $25.63 | 336187 |
| 2022-11-22 | 27.44 | $24.86 | 358345 |
| 2022-11-21 | 27.89 | $24.37 | 538128 |
| 2022-11-18 | 28.42 | $25.39 | 291471 |
| 2022-11-17 | 28.89 | $25.41 | 241054 |
| 2022-11-16 | 29.40 | $24.74 | 490038 |
| 2022-11-15 | 30.01 | $27.02 | 128198 |
| 2022-11-14 | 30.43 | $28.00 | 106538 |
| 2022-11-11 | 30.79 | $28.04 | 233776 |
| 2022-11-10 | 31.17 | $28.25 | 198472 |
| 2022-11-09 | 31.57 | $28.20 | 224097 |
| 2022-11-08 | 32.00 | $29.84 | 229122 |
| 2022-11-07 | 32.31 | $29.50 | 209360 |
| 2022-11-04 | 32.68 | $30.07 | 241262 |
| 2022-11-03 | 33.01 | $28.23 | 989640 |
| 2022-11-02 | 33.54 | $32.94 | 367140 |
| 2022-11-01 | 33.62 | $33.67 | 268817 |
| 2022-10-31 | 33.65 | $33.64 | 274866 |
| 2022-10-28 | 33.68 | $34.89 | 906015 |
| 2022-10-27 | 33.58 | $32.72 | 173646 |
| 2022-10-26 | 33.67 | $33.97 | 386575 |
| 2022-10-25 | 33.63 | $32.71 | 179438 |
| 2022-10-24 | 33.69 | $31.99 | 332557 |
| 2022-10-21 | 33.81 | $32.87 | 107596 |
| 2022-10-20 | 33.81 | $32.90 | 162966 |
| 2022-10-19 | 33.79 | $33.06 | 106894 |
| 2022-10-18 | 33.73 | $34.10 | 153911 |
| 2022-10-17 | 33.54 | $33.51 | 246723 |
| 2022-10-14 | 33.38 | $34.18 | 73167 |
| 2022-10-13 | 33.12 | $34.85 | 130390 |
| 2022-10-12 | 32.77 | $35.85 | 191759 |
| 2022-10-11 | 32.29 | $36.50 | 371871 |
| 2022-10-10 | 31.71 | $33.97 | 237150 |
| 2022-10-07 | 31.34 | $33.49 | 83337 |
| 2022-10-06 | 31.00 | $33.99 | 105508 |
| 2022-10-05 | 30.60 | $33.98 | 86961 |
| 2022-10-04 | 30.17 | $35.42 | 474460 |
| 2022-10-03 | 29.59 | $34.04 | 556626 |
| 2022-09-30 | 29.12 | $32.82 | 307368 |
| 2022-09-29 | 28.77 | $30.04 | 180636 |
| 2022-09-28 | 28.71 | $30.46 | 464003 |
| 2022-09-27 | 28.60 | $29.09 | 250075 |
| 2022-09-26 | 28.66 | $28.63 | 180882 |
| 2022-09-23 | 28.80 | $27.94 | 512666 |
| 2022-09-22 | 29.06 | $28.11 | 265116 |
| 2022-09-21 | 29.35 | $27.25 | 276378 |
| 2022-09-20 | 29.76 | $27.61 | 339100 |
| 2022-09-19 | 30.18 | $27.58 | 205175 |
| 2022-09-16 | 30.62 | $27.63 | 1.3M |
| 2022-09-15 | 31.09 | $29.22 | 442273 |
| 2022-09-14 | 31.44 | $28.67 | 333979 |
| 2022-09-13 | 31.87 | $28.22 | 213849 |
| 2022-09-12 | 32.38 | $28.22 | 179917 |
| 2022-09-09 | 32.93 | $29.70 | 194301 |
| 2022-09-08 | 33.35 | $30.22 | 265708 |
| 2022-09-07 | 33.73 | $29.76 | 308943 |
| 2022-09-06 | 34.18 | $29.87 | 189113 |
| 2022-09-02 | 34.63 | $31.96 | 190918 |
| 2022-09-01 | 34.85 | $32.84 | 568015 |
| 2022-08-31 | 34.94 | $33.77 | 288854 |
| 2022-08-30 | 34.88 | $31.64 | 173633 |
| 2022-08-29 | 34.99 | $34.52 | 136630 |
| 2022-08-26 | 34.77 | $37.80 | 96040 |
| 2022-08-25 | 34.16 | $38.16 | 127121 |
| 2022-08-24 | 33.44 | $38.94 | 270535 |
| 2022-08-23 | 32.58 | $35.22 | 209276 |
| 2022-08-22 | 32.01 | $34.92 | 204249 |
| 2022-08-19 | 31.41 | $33.16 | 157429 |
| 2022-08-18 | 30.93 | $35.02 | 111491 |
| 2022-08-17 | 30.21 | $34.92 | 136465 |
| 2022-08-16 | 29.45 | $35.20 | 295673 |
| 2022-08-15 | 28.61 | $35.94 | 258972 |
| 2022-08-12 | 27.65 | $35.09 | 675123 |
| 2022-08-11 | 26.73 | $34.31 | 1.5M |
| 2022-08-10 | 25.83 | $32.00 | 393869 |
| 2022-08-09 | 25.12 | $32.93 | 394014 |
| 2022-08-08 | 24.26 | $35.00 | 2.8M |
| 2022-08-05 | 23.14 | $23.45 | 215575 |
| 2022-08-04 | 23.09 | $22.78 | 121046 |
| 2022-08-03 | 23.10 | $23.22 | 121751 |
| 2022-08-02 | 23.05 | $22.81 | 166384 |
| 2022-08-01 | 23.03 | $22.40 | 108411 |
| 2022-07-29 | 23.04 | $22.62 | 88820 |
| 2022-07-28 | 23.01 | $23.45 | 75772 |
| 2022-07-27 | 22.86 | $22.97 | 99934 |
| 2022-07-26 | 22.73 | $23.00 | 133315 |
| 2022-07-25 | 22.57 | $21.89 | 91189 |
| 2022-07-22 | 22.50 | $22.66 | 183999 |
| 2022-07-21 | 22.33 | $22.91 | 98469 |
| 2022-07-20 | 22.10 | $24.19 | 118619 |
| 2022-07-19 | 21.72 | $25.00 | 84836 |
| 2022-07-18 | 21.24 | $23.94 | 87404 |
| 2022-07-15 | 20.83 | $26.00 | 179263 |
| 2022-07-14 | 20.18 | $24.99 | 143358 |
| 2022-07-13 | 19.57 | $24.65 | 256296 |
| 2022-07-12 | 18.94 | $20.35 | 127402 |
| 2022-07-11 | 18.69 | $20.00 | 80516 |
| 2022-07-08 | 18.45 | $20.20 | 151274 |
| 2022-07-07 | 18.18 | $19.90 | 264860 |
| 2022-07-06 | 17.91 | $20.10 | 193688 |
| 2022-07-05 | 17.61 | $20.43 | 137881 |
| 2022-07-01 | 17.26 | $20.38 | 357341 |
| 2022-06-30 | 16.91 | $18.84 | 158666 |
| 2022-06-29 | 16.70 | $16.53 | 52348 |
| 2022-06-28 | 16.70 | $15.47 | 112889 |
| 2022-06-27 | 16.81 | $17.55 | 91465 |
| 2022-06-24 | 16.70 | $19.03 | 563809 |
| 2022-06-23 | 16.44 | $16.87 | 113965 |
| 2022-06-22 | 16.37 | $16.52 | 55777 |
| 2022-06-21 | 16.33 | $17.78 | 91404 |
| 2022-06-17 | 16.16 | $19.50 | 289563 |
| 2022-06-16 | 15.83 | $17.90 | 228160 |
| 2022-06-15 | 15.66 | $15.15 | 49316 |
| 2022-06-14 | 15.78 | $14.48 | 71718 |
| 2022-06-13 | 16.01 | $13.67 | 86091 |
| 2022-06-10 | 16.34 | $14.69 | 89927 |
| 2022-06-09 | 16.60 | $15.33 | 81707 |
| 2022-06-08 | 16.82 | $15.81 | 66584 |
| 2022-06-07 | 17.02 | $16.50 | 151700 |
| 2022-06-06 | 17.19 | $16.16 | 136943 |
| 2022-06-03 | 17.41 | $16.93 | 93941 |
| 2022-06-02 | 17.59 | $18.96 | 157795 |
| 2022-06-01 | 17.61 | $17.13 | 78360 |
| 2022-05-31 | 17.84 | $15.56 | 280600 |
| 2022-05-27 | 18.25 | $16.54 | 55764 |
| 2022-05-26 | 18.60 | $15.35 | 144109 |
| 2022-05-25 | 19.12 | $14.64 | 213043 |
| 2022-05-24 | 19.75 | $14.15 | 277406 |
| 2022-05-23 | 20.48 | $15.13 | 203465 |
| 2022-05-20 | 21.17 | $17.11 | 214407 |
| 2022-05-19 | 21.68 | $19.33 | 75672 |
| 2022-05-18 | 22.00 | $20.05 | 159758 |
| 2022-05-17 | 22.26 | $20.86 | 210438 |
| 2022-05-16 | 22.43 | $22.28 | 86081 |
| 2022-05-13 | 22.46 | $21.09 | 88080 |
| 2022-05-12 | 22.60 | $18.57 | 270955 |
| 2022-05-11 | 22.99 | $21.00 | 139192 |
| 2022-05-10 | 23.15 | $22.15 | 68569 |
| 2022-05-09 | 23.18 | $21.03 | 208820 |
| 2022-05-06 | 23.31 | $21.73 | 233615 |
| 2022-05-05 | 23.37 | $24.93 | 56667 |
| 2022-05-04 | 23.09 | $25.18 | 52912 |
| 2022-05-03 | 22.76 | $23.57 | 76396 |
| 2022-05-02 | 22.55 | $22.78 | 110096 |
| 2022-04-29 | 22.40 | $23.79 | 83786 |
| 2022-04-28 | 22.12 | $25.42 | 75965 |
| 2022-04-27 | 21.65 | $25.74 | 86234 |
| 2022-04-26 | 21.13 | $24.39 | 86974 |
| 2022-04-25 | 20.72 | $25.48 | 113238 |
| 2022-04-22 | 20.16 | $21.73 | 137207 |
| 2022-04-21 | 19.94 | $21.96 | 84760 |
| 2022-04-20 | 19.67 | $20.65 | 90992 |
| 2022-04-19 | 19.50 | $19.64 | 162494 |
| 2022-04-18 | 19.40 | $20.52 | 114077 |
| 2022-04-14 | 19.22 | $21.53 | 54406 |
| 2022-04-13 | 18.93 | $20.52 | 53986 |
| 2022-04-12 | 18.75 | $19.56 | 35484 |
| 2022-04-11 | 18.66 | $19.75 | 69400 |
| 2022-04-08 | 18.57 | $19.55 | 51323 |
| 2022-04-07 | 18.52 | $19.99 | 67790 |
| 2022-04-06 | 18.44 | $19.32 | 54600 |
| 2022-04-05 | 18.45 | $17.92 | 148048 |
| 2022-04-04 | 18.62 | $17.65 | 55229 |
| 2022-04-01 | 18.87 | $18.02 | 142518 |
| 2022-03-31 | 19.11 | $17.54 | 131850 |
| 2022-03-30 | 19.43 | $18.80 | 82716 |
| 2022-03-29 | 19.66 | $20.77 | 37748 |
| 2022-03-28 | 19.70 | $19.81 | 99528 |
| 2022-03-25 | 19.85 | $17.90 | 70788 |
| 2022-03-24 | 20.22 | $17.42 | 101883 |
| 2022-03-23 | 20.70 | $15.30 | 351618 |
| 2022-03-22 | 21.42 | $15.77 | 296572 |
| 2022-03-21 | 22.15 | $14.82 | 518218 |
| 2022-03-18 | 23.01 | $19.78 | 2.1M |
| 2022-03-17 | 23.41 | $20.06 | 355485 |
| 2022-03-16 | 23.82 | $21.75 | 233165 |
| 2022-03-15 | 24.07 | $21.91 | 88534 |
| 2022-03-14 | 24.31 | $21.95 | 112550 |
| 2022-03-11 | 24.56 | $22.71 | 72413 |
| 2022-03-10 | 24.74 | $24.22 | 114804 |
| 2022-03-09 | 24.78 | $23.55 | 111885 |
| 2022-03-08 | 24.89 | $25.30 | 138889 |
| 2022-03-07 | 24.81 | $27.15 | 217114 |
| 2022-03-04 | 24.52 | $25.03 | 82559 |
| 2022-03-03 | 24.41 | $24.84 | 69877 |
| 2022-03-02 | 24.29 | $22.81 | 139755 |
| 2022-03-01 | 24.34 | $22.32 | 139163 |
| 2022-02-28 | 24.42 | $22.31 | 261673 |
| 2022-02-25 | 24.49 | $28.49 | 291386 |
| 2022-02-24 | 23.90 | $28.00 | 136710 |
| 2022-02-23 | 23.31 | $25.15 | 141832 |
| 2022-02-22 | 22.95 | $25.00 | 107062 |
| 2022-02-18 | 22.56 | $24.99 | 167870 |
| 2022-02-17 | 22.14 | $23.81 | 143306 |
| 2022-02-16 | 21.79 | $25.00 | 106082 |
| 2022-02-15 | 21.29 | $23.56 | 236478 |
| 2022-02-14 | 20.90 | $22.67 | 95529 |
| 2022-02-11 | 20.55 | $24.29 | 127593 |
| 2022-02-10 | 20.02 | $23.82 | 133657 |
| 2022-02-09 | 19.49 | $24.09 | 265234 |
| 2022-02-08 | 18.90 | $24.41 | 216295 |
| 2022-02-07 | 18.23 | $21.98 | 204376 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.53
2023-02-23
Close Price
$29.06
Vol: 6.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.25
Average
24.01
Maximum
37.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-02-23 | 30.53 | $29.06 | 6.3M |
| 2023-02-22 | 30.63 | $29.20 | 2.1M |
| 2023-02-21 | 30.70 | $29.15 | 1.4M |
| 2023-02-17 | 30.79 | $29.33 | 335939 |
| 2023-02-16 | 30.84 | $29.38 | 114110 |
| 2023-02-15 | 30.87 | $29.56 | 86710 |
| 2023-02-14 | 30.85 | $29.39 | 165982 |
| 2023-02-13 | 30.85 | $29.49 | 212372 |
| 2023-02-10 | 30.81 | $29.33 | 309394 |
| 2023-02-09 | 30.79 | $29.31 | 214479 |
| 2023-02-08 | 30.74 | $29.26 | 217889 |
| 2023-02-07 | 30.69 | $29.32 | 188487 |
| 2023-02-06 | 30.59 | $29.22 | 295726 |
| 2023-02-03 | 30.47 | $29.16 | 418899 |
| 2023-02-02 | 30.33 | $29.04 | 229099 |
| 2023-02-01 | 30.17 | $28.89 | 361839 |
| 2023-01-31 | 29.99 | $28.93 | 447467 |
| 2023-01-30 | 29.75 | $28.90 | 342768 |
| 2023-01-27 | 29.46 | $28.80 | 235227 |
| 2023-01-26 | 29.12 | $28.79 | 272336 |
| 2023-01-25 | 28.70 | $28.73 | 262616 |
| 2023-01-24 | 28.20 | $28.74 | 244739 |
| 2023-01-23 | 27.59 | $28.83 | 304223 |
| 2023-01-20 | 26.85 | $29.09 | 210984 |
| 2023-01-19 | 25.90 | $28.91 | 163171 |
| 2023-01-18 | 24.82 | $28.90 | 351254 |
| 2023-01-17 | 23.55 | $28.86 | 363495 |
| 2023-01-13 | 22.06 | $28.95 | 492789 |
| 2023-01-12 | 20.30 | $29.07 | 915468 |
| 2023-01-11 | 18.22 | $28.75 | 673089 |
| 2023-01-10 | 15.87 | $28.80 | 1.5M |
| 2023-01-09 | 13.12 | $28.74 | 8.8M |
| 2023-01-06 | 9.96 | $11.78 | 197221 |
| 2023-01-05 | 9.87 | $11.73 | 161858 |
| 2023-01-04 | 9.79 | $11.98 | 171684 |
| 2023-01-03 | 9.67 | $11.75 | 353437 |
| 2022-12-30 | 9.59 | $12.29 | 180144 |
| 2022-12-29 | 9.41 | $11.95 | 266958 |
| 2022-12-28 | 9.29 | $11.55 | 252393 |
| 2022-12-27 | 9.25 | $11.04 | 247433 |
| 2022-12-23 | 9.34 | $11.52 | 262170 |
| 2022-12-22 | 9.37 | $11.60 | 155967 |
| 2022-12-21 | 9.41 | $11.65 | 299588 |
| 2022-12-20 | 9.48 | $11.03 | 578114 |
| 2022-12-19 | 9.71 | $10.75 | 275443 |
| 2022-12-16 | 10.07 | $11.72 | 1.2M |
| 2022-12-15 | 10.31 | $11.76 | 295976 |
| 2022-12-14 | 10.62 | $12.12 | 359884 |
| 2022-12-13 | 10.92 | $12.18 | 271059 |
| 2022-12-12 | 11.30 | $12.27 | 239549 |
| 2022-12-09 | 11.75 | $11.94 | 241860 |
| 2022-12-08 | 12.37 | $12.49 | 284645 |
| 2022-12-07 | 13.02 | $12.53 | 383016 |
| 2022-12-06 | 13.79 | $12.20 | 357590 |
| 2022-12-05 | 14.78 | $12.33 | 390469 |
| 2022-12-02 | 15.95 | $12.29 | 507087 |
| 2022-12-01 | 17.33 | $12.42 | 512073 |
| 2022-11-30 | 18.95 | $11.80 | 1.4M |
| 2022-11-29 | 20.97 | $12.50 | 3.1M |
| 2022-11-28 | 23.20 | $14.11 | 3.5M |
| 2022-11-25 | 25.47 | $26.53 | 111372 |
| 2022-11-23 | 25.49 | $25.63 | 336187 |
| 2022-11-22 | 25.72 | $24.86 | 358345 |
| 2022-11-21 | 26.17 | $24.37 | 538128 |
| 2022-11-18 | 26.80 | $25.39 | 291471 |
| 2022-11-17 | 27.33 | $25.41 | 241054 |
| 2022-11-16 | 27.95 | $24.74 | 490038 |
| 2022-11-15 | 28.83 | $27.02 | 128198 |
| 2022-11-14 | 29.37 | $28.00 | 106538 |
| 2022-11-11 | 29.80 | $28.04 | 233776 |
| 2022-11-10 | 30.29 | $28.25 | 198472 |
| 2022-11-09 | 30.83 | $28.20 | 224097 |
| 2022-11-08 | 31.47 | $29.84 | 229122 |
| 2022-11-07 | 31.86 | $29.50 | 209360 |
| 2022-11-04 | 32.40 | $30.07 | 241262 |
| 2022-11-03 | 32.90 | $28.23 | 989640 |
| 2022-11-02 | 33.86 | $32.94 | 367140 |
| 2022-11-01 | 33.99 | $33.67 | 268817 |
| 2022-10-31 | 33.98 | $33.64 | 274866 |
| 2022-10-28 | 33.97 | $34.89 | 906015 |
| 2022-10-27 | 33.69 | $32.72 | 173646 |
| 2022-10-26 | 33.82 | $33.97 | 386575 |
| 2022-10-25 | 33.71 | $32.71 | 179438 |
| 2022-10-24 | 33.83 | $31.99 | 332557 |
| 2022-10-21 | 34.13 | $32.87 | 107596 |
| 2022-10-20 | 34.27 | $32.90 | 162966 |
| 2022-10-19 | 34.43 | $33.06 | 106894 |
| 2022-10-18 | 34.58 | $34.10 | 153911 |
| 2022-10-17 | 34.52 | $33.51 | 246723 |
| 2022-10-14 | 34.57 | $34.18 | 73167 |
| 2022-10-13 | 34.47 | $34.85 | 130390 |
| 2022-10-12 | 34.21 | $35.85 | 191759 |
| 2022-10-11 | 33.69 | $36.50 | 371871 |
| 2022-10-10 | 32.95 | $33.97 | 237150 |
| 2022-10-07 | 32.60 | $33.49 | 83337 |
| 2022-10-06 | 32.30 | $33.99 | 105508 |
| 2022-10-05 | 31.84 | $33.98 | 86961 |
| 2022-10-04 | 31.30 | $35.42 | 474460 |
| 2022-10-03 | 30.37 | $34.04 | 556626 |
| 2022-09-30 | 29.58 | $32.82 | 307368 |
| 2022-09-29 | 28.92 | $30.04 | 180636 |
| 2022-09-28 | 28.74 | $30.46 | 464003 |
| 2022-09-27 | 28.45 | $29.09 | 250075 |
| 2022-09-26 | 28.41 | $28.63 | 180882 |
| 2022-09-23 | 28.46 | $27.94 | 512666 |
| 2022-09-22 | 28.67 | $28.11 | 265116 |
| 2022-09-21 | 28.88 | $27.25 | 276378 |
| 2022-09-20 | 29.31 | $27.61 | 339100 |
| 2022-09-19 | 29.74 | $27.58 | 205175 |
| 2022-09-16 | 30.24 | $27.63 | 1.3M |
| 2022-09-15 | 30.82 | $29.22 | 442273 |
| 2022-09-14 | 31.16 | $28.67 | 333979 |
| 2022-09-13 | 31.66 | $28.22 | 213849 |
| 2022-09-12 | 32.34 | $28.22 | 179917 |
| 2022-09-09 | 33.12 | $29.70 | 194301 |
| 2022-09-08 | 33.70 | $30.22 | 265708 |
| 2022-09-07 | 34.27 | $29.76 | 308943 |
| 2022-09-06 | 35.01 | $29.87 | 189113 |
| 2022-09-02 | 35.84 | $31.96 | 190918 |
| 2022-09-01 | 36.34 | $32.84 | 568015 |
| 2022-08-31 | 36.72 | $33.77 | 288854 |
| 2022-08-30 | 36.94 | $31.64 | 173633 |
| 2022-08-29 | 37.63 | $34.52 | 136630 |
| 2022-08-26 | 37.80 | $37.80 | 96040 |
| 2022-08-25 | 37.27 | $38.16 | 127121 |
| 2022-08-24 | 36.57 | $38.94 | 270535 |
| 2022-08-23 | 35.55 | $35.22 | 209276 |
| 2022-08-22 | 35.14 | $34.92 | 204249 |
| 2022-08-19 | 34.70 | $33.16 | 157429 |
| 2022-08-18 | 34.53 | $35.02 | 111491 |
| 2022-08-17 | 33.91 | $34.92 | 136465 |
| 2022-08-16 | 33.20 | $35.20 | 295673 |
| 2022-08-15 | 32.28 | $35.94 | 258972 |
| 2022-08-12 | 31.05 | $35.09 | 675123 |
| 2022-08-11 | 29.76 | $34.31 | 1.5M |
| 2022-08-10 | 28.42 | $32.00 | 393869 |
| 2022-08-09 | 27.33 | $32.93 | 394014 |
| 2022-08-08 | 25.86 | $35.00 | 2.8M |
| 2022-08-05 | 23.71 | $23.45 | 215575 |
| 2022-08-04 | 23.63 | $22.78 | 121046 |
| 2022-08-03 | 23.67 | $23.22 | 121751 |
| 2022-08-02 | 23.62 | $22.81 | 166384 |
| 2022-08-01 | 23.65 | $22.40 | 108411 |
| 2022-07-29 | 23.75 | $22.62 | 88820 |
| 2022-07-28 | 23.82 | $23.45 | 75772 |
| 2022-07-27 | 23.71 | $22.97 | 99934 |
| 2022-07-26 | 23.68 | $23.00 | 133315 |
| 2022-07-25 | 23.63 | $21.89 | 91189 |
| 2022-07-22 | 23.79 | $22.66 | 183999 |
| 2022-07-21 | 23.80 | $22.91 | 98469 |
| 2022-07-20 | 23.75 | $24.19 | 118619 |
| 2022-07-19 | 23.42 | $25.00 | 84836 |
| 2022-07-18 | 22.84 | $23.94 | 87404 |
| 2022-07-15 | 22.39 | $26.00 | 179263 |
| 2022-07-14 | 21.42 | $24.99 | 143358 |
| 2022-07-13 | 20.49 | $24.65 | 256296 |
| 2022-07-12 | 19.49 | $20.35 | 127402 |
| 2022-07-11 | 19.22 | $20.00 | 80516 |
| 2022-07-08 | 18.98 | $20.20 | 151274 |
| 2022-07-07 | 18.66 | $19.90 | 264860 |
| 2022-07-06 | 18.34 | $20.10 | 193688 |
| 2022-07-05 | 17.93 | $20.43 | 137881 |
| 2022-07-01 | 17.38 | $20.38 | 357341 |
| 2022-06-30 | 16.76 | $18.84 | 158666 |
| 2022-06-29 | 16.36 | $16.53 | 52348 |
| 2022-06-28 | 16.39 | $15.47 | 112889 |
| 2022-06-27 | 16.65 | $17.55 | 91465 |
| 2022-06-24 | 16.52 | $19.03 | 563809 |
| 2022-06-23 | 16.05 | $16.87 | 113965 |
| 2022-06-22 | 15.98 | $16.52 | 55777 |
| 2022-06-21 | 15.96 | $17.78 | 91404 |
| 2022-06-17 | 15.69 | $19.50 | 289563 |
| 2022-06-16 | 15.02 | $17.90 | 228160 |
| 2022-06-15 | 14.58 | $15.15 | 49316 |
| 2022-06-14 | 14.66 | $14.48 | 71718 |
| 2022-06-13 | 14.91 | $13.67 | 86091 |
| 2022-06-10 | 15.38 | $14.69 | 89927 |
| 2022-06-09 | 15.71 | $15.33 | 81707 |
| 2022-06-08 | 15.98 | $15.81 | 66584 |
| 2022-06-07 | 16.20 | $16.50 | 151700 |
| 2022-06-06 | 16.31 | $16.16 | 136943 |
| 2022-06-03 | 16.53 | $16.93 | 93941 |
| 2022-06-02 | 16.62 | $18.96 | 157795 |
| 2022-06-01 | 16.31 | $17.13 | 78360 |
| 2022-05-31 | 16.35 | $15.56 | 280600 |
| 2022-05-27 | 16.74 | $16.54 | 55764 |
| 2022-05-26 | 17.00 | $15.35 | 144109 |
| 2022-05-25 | 17.55 | $14.64 | 213043 |
| 2022-05-24 | 18.36 | $14.15 | 277406 |
| 2022-05-23 | 19.40 | $15.13 | 203465 |
| 2022-05-20 | 20.41 | $17.11 | 214407 |
| 2022-05-19 | 21.17 | $19.33 | 75672 |
| 2022-05-18 | 21.59 | $20.05 | 159758 |
| 2022-05-17 | 21.92 | $20.86 | 210438 |
| 2022-05-16 | 22.14 | $22.28 | 86081 |
| 2022-05-13 | 22.09 | $21.09 | 88080 |
| 2022-05-12 | 22.28 | $18.57 | 270955 |
| 2022-05-11 | 23.03 | $21.00 | 139192 |
| 2022-05-10 | 23.38 | $22.15 | 68569 |
| 2022-05-09 | 23.55 | $21.03 | 208820 |
| 2022-05-06 | 23.97 | $21.73 | 233615 |
| 2022-05-05 | 24.31 | $24.93 | 56667 |
| 2022-05-04 | 24.01 | $25.18 | 52912 |
| 2022-05-03 | 23.61 | $23.57 | 76396 |
| 2022-05-02 | 23.48 | $22.78 | 110096 |
| 2022-04-29 | 23.49 | $23.79 | 83786 |
| 2022-04-28 | 23.28 | $25.42 | 75965 |
| 2022-04-27 | 22.68 | $25.74 | 86234 |
| 2022-04-26 | 21.92 | $24.39 | 86974 |
| 2022-04-25 | 21.31 | $25.48 | 113238 |
| 2022-04-22 | 20.37 | $21.73 | 137207 |
| 2022-04-21 | 20.07 | $21.96 | 84760 |
| 2022-04-20 | 19.68 | $20.65 | 90992 |
| 2022-04-19 | 19.49 | $19.64 | 162494 |
| 2022-04-18 | 19.49 | $20.52 | 114077 |
| 2022-04-14 | 19.31 | $21.53 | 54406 |
| 2022-04-13 | 18.89 | $20.52 | 53986 |
| 2022-04-12 | 18.62 | $19.56 | 35484 |
| 2022-04-11 | 18.51 | $19.75 | 69400 |
| 2022-04-08 | 18.34 | $19.55 | 51323 |
| 2022-04-07 | 18.20 | $19.99 | 67790 |
| 2022-04-06 | 17.95 | $19.32 | 54600 |
| 2022-04-05 | 17.81 | $17.92 | 148048 |
| 2022-04-04 | 17.95 | $17.65 | 55229 |
| 2022-04-01 | 18.17 | $18.02 | 142518 |
| 2022-03-31 | 18.36 | $17.54 | 131850 |
| 2022-03-30 | 18.70 | $18.80 | 82716 |
| 2022-03-29 | 18.82 | $20.77 | 37748 |
| 2022-03-28 | 18.56 | $19.81 | 99528 |
| 2022-03-25 | 18.47 | $17.90 | 70788 |
| 2022-03-24 | 18.77 | $17.42 | 101883 |
| 2022-03-23 | 19.23 | $15.30 | 351618 |
| 2022-03-22 | 20.22 | $15.77 | 296572 |
| 2022-03-21 | 21.28 | $14.82 | 518218 |
| 2022-03-18 | 22.71 | $19.78 | 2.1M |
| 2022-03-17 | 23.33 | $20.06 | 355485 |
| 2022-03-16 | 23.98 | $21.75 | 233165 |
| 2022-03-15 | 24.38 | $21.91 | 88534 |
| 2022-03-14 | 24.80 | $21.95 | 112550 |
| 2022-03-11 | 25.28 | $22.71 | 72413 |
| 2022-03-10 | 25.67 | $24.22 | 114804 |
| 2022-03-09 | 25.79 | $23.55 | 111885 |
| 2022-03-08 | 26.07 | $25.30 | 138889 |
| 2022-03-07 | 26.00 | $27.15 | 217114 |
| 2022-03-04 | 25.53 | $25.03 | 82559 |
| 2022-03-03 | 25.42 | $24.84 | 69877 |
| 2022-03-02 | 25.31 | $22.81 | 139755 |
| 2022-03-01 | 25.61 | $22.32 | 139163 |
| 2022-02-28 | 26.04 | $22.31 | 261673 |
| 2022-02-25 | 26.54 | $28.49 | 291386 |
| 2022-02-24 | 25.79 | $28.00 | 136710 |
| 2022-02-23 | 25.01 | $25.15 | 141832 |
| 2022-02-22 | 24.69 | $25.00 | 107062 |
| 2022-02-18 | 24.33 | $24.99 | 167870 |
| 2022-02-17 | 23.91 | $23.81 | 143306 |
| 2022-02-16 | 23.65 | $25.00 | 106082 |
| 2022-02-15 | 23.09 | $23.56 | 236478 |
| 2022-02-14 | 22.72 | $22.67 | 95529 |
| 2022-02-11 | 22.48 | $24.29 | 127593 |
| 2022-02-10 | 21.84 | $23.82 | 133657 |
| 2022-02-09 | 21.18 | $24.09 | 265234 |
| 2022-02-08 | 20.35 | $24.41 | 216295 |
| 2022-02-07 | 19.31 | $21.98 | 204376 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.80
2023-02-23
Close Price
$29.06
Vol: 6.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.07
Average
24.09
Maximum
38.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-02-23 | 29.80 | $29.06 | 6.3M |
| 2023-02-22 | 29.98 | $29.20 | 2.1M |
| 2023-02-21 | 30.14 | $29.15 | 1.4M |
| 2023-02-17 | 30.33 | $29.33 | 335939 |
| 2023-02-16 | 30.48 | $29.38 | 114110 |
| 2023-02-15 | 30.63 | $29.56 | 86710 |
| 2023-02-14 | 30.72 | $29.39 | 165982 |
| 2023-02-13 | 30.86 | $29.49 | 212372 |
| 2023-02-10 | 30.97 | $29.33 | 309394 |
| 2023-02-09 | 31.12 | $29.31 | 214479 |
| 2023-02-08 | 31.26 | $29.26 | 217889 |
| 2023-02-07 | 31.42 | $29.32 | 188487 |
| 2023-02-06 | 31.54 | $29.22 | 295726 |
| 2023-02-03 | 31.66 | $29.16 | 418899 |
| 2023-02-02 | 31.79 | $29.04 | 229099 |
| 2023-02-01 | 31.92 | $28.89 | 361839 |
| 2023-01-31 | 32.06 | $28.93 | 447467 |
| 2023-01-30 | 32.15 | $28.90 | 342768 |
| 2023-01-27 | 32.20 | $28.80 | 235227 |
| 2023-01-26 | 32.21 | $28.79 | 272336 |
| 2023-01-25 | 32.15 | $28.73 | 262616 |
| 2023-01-24 | 32.01 | $28.74 | 244739 |
| 2023-01-23 | 31.75 | $28.83 | 304223 |
| 2023-01-20 | 31.31 | $29.09 | 210984 |
| 2023-01-19 | 30.60 | $28.91 | 163171 |
| 2023-01-18 | 29.70 | $28.90 | 351254 |
| 2023-01-17 | 28.51 | $28.86 | 363495 |
| 2023-01-13 | 26.99 | $28.95 | 492789 |
| 2023-01-12 | 25.02 | $29.07 | 915468 |
| 2023-01-11 | 22.51 | $28.75 | 673089 |
| 2023-01-10 | 19.50 | $28.80 | 1.5M |
| 2023-01-09 | 15.78 | $28.74 | 8.8M |
| 2023-01-06 | 11.25 | $11.78 | 197221 |
| 2023-01-05 | 11.11 | $11.73 | 161858 |
| 2023-01-04 | 10.97 | $11.98 | 171684 |
| 2023-01-03 | 10.73 | $11.75 | 353437 |
| 2022-12-30 | 10.55 | $12.29 | 180144 |
| 2022-12-29 | 10.18 | $11.95 | 266958 |
| 2022-12-28 | 9.88 | $11.55 | 252393 |
| 2022-12-27 | 9.67 | $11.04 | 247433 |
| 2022-12-23 | 9.61 | $11.52 | 262170 |
| 2022-12-22 | 9.44 | $11.60 | 155967 |
| 2022-12-21 | 9.25 | $11.65 | 299588 |
| 2022-12-20 | 9.07 | $11.03 | 578114 |
| 2022-12-19 | 9.09 | $10.75 | 275443 |
| 2022-12-16 | 9.28 | $11.72 | 1.2M |
| 2022-12-15 | 9.26 | $11.76 | 295976 |
| 2022-12-14 | 9.30 | $12.12 | 359884 |
| 2022-12-13 | 9.31 | $12.18 | 271059 |
| 2022-12-12 | 9.39 | $12.27 | 239549 |
| 2022-12-09 | 9.53 | $11.94 | 241860 |
| 2022-12-08 | 9.91 | $12.49 | 284645 |
| 2022-12-07 | 10.28 | $12.53 | 383016 |
| 2022-12-06 | 10.81 | $12.20 | 357590 |
| 2022-12-05 | 11.66 | $12.33 | 390469 |
| 2022-12-02 | 12.75 | $12.29 | 507087 |
| 2022-12-01 | 14.19 | $12.42 | 512073 |
| 2022-11-30 | 15.99 | $11.80 | 1.4M |
| 2022-11-29 | 18.46 | $12.50 | 3.1M |
| 2022-11-28 | 21.31 | $14.11 | 3.5M |
| 2022-11-25 | 24.34 | $26.53 | 111372 |
| 2022-11-23 | 24.13 | $25.63 | 336187 |
| 2022-11-22 | 24.20 | $24.86 | 358345 |
| 2022-11-21 | 24.58 | $24.37 | 538128 |
| 2022-11-18 | 25.23 | $25.39 | 291471 |
| 2022-11-17 | 25.75 | $25.41 | 241054 |
| 2022-11-16 | 26.41 | $24.74 | 490038 |
| 2022-11-15 | 27.45 | $27.02 | 128198 |
| 2022-11-14 | 28.04 | $28.00 | 106538 |
| 2022-11-11 | 28.48 | $28.04 | 233776 |
| 2022-11-10 | 29.02 | $28.25 | 198472 |
| 2022-11-09 | 29.63 | $28.20 | 224097 |
| 2022-11-08 | 30.42 | $29.84 | 229122 |
| 2022-11-07 | 30.88 | $29.50 | 209360 |
| 2022-11-04 | 31.56 | $30.07 | 241262 |
| 2022-11-03 | 32.21 | $28.23 | 989640 |
| 2022-11-02 | 33.60 | $32.94 | 367140 |
| 2022-11-01 | 33.80 | $33.67 | 268817 |
| 2022-10-31 | 33.80 | $33.64 | 274866 |
| 2022-10-28 | 33.81 | $34.89 | 906015 |
| 2022-10-27 | 33.42 | $32.72 | 173646 |
| 2022-10-26 | 33.62 | $33.97 | 386575 |
| 2022-10-25 | 33.47 | $32.71 | 179438 |
| 2022-10-24 | 33.67 | $31.99 | 332557 |
| 2022-10-21 | 34.14 | $32.87 | 107596 |
| 2022-10-20 | 34.43 | $32.90 | 162966 |
| 2022-10-19 | 34.75 | $33.06 | 106894 |
| 2022-10-18 | 35.07 | $34.10 | 153911 |
| 2022-10-17 | 35.11 | $33.51 | 246723 |
| 2022-10-14 | 35.33 | $34.18 | 73167 |
| 2022-10-13 | 35.35 | $34.85 | 130390 |
| 2022-10-12 | 35.15 | $35.85 | 191759 |
| 2022-10-11 | 34.55 | $36.50 | 371871 |
| 2022-10-10 | 33.60 | $33.97 | 237150 |
| 2022-10-07 | 33.22 | $33.49 | 83337 |
| 2022-10-06 | 32.89 | $33.99 | 105508 |
| 2022-10-05 | 32.31 | $33.98 | 86961 |
| 2022-10-04 | 31.59 | $35.42 | 474460 |
| 2022-10-03 | 30.26 | $34.04 | 556626 |
| 2022-09-30 | 29.07 | $32.82 | 307368 |
| 2022-09-29 | 28.02 | $30.04 | 180636 |
| 2022-09-28 | 27.63 | $30.46 | 464003 |
| 2022-09-27 | 27.04 | $29.09 | 250075 |
| 2022-09-26 | 26.78 | $28.63 | 180882 |
| 2022-09-23 | 26.64 | $27.94 | 512666 |
| 2022-09-22 | 26.71 | $28.11 | 265116 |
| 2022-09-21 | 26.77 | $27.25 | 276378 |
| 2022-09-20 | 27.15 | $27.61 | 339100 |
| 2022-09-19 | 27.53 | $27.58 | 205175 |
| 2022-09-16 | 28.03 | $27.63 | 1.3M |
| 2022-09-15 | 28.65 | $29.22 | 442273 |
| 2022-09-14 | 28.93 | $28.67 | 333979 |
| 2022-09-13 | 29.46 | $28.22 | 213849 |
| 2022-09-12 | 30.27 | $28.22 | 179917 |
| 2022-09-09 | 31.26 | $29.70 | 194301 |
| 2022-09-08 | 32.02 | $30.22 | 265708 |
| 2022-09-07 | 32.77 | $29.76 | 308943 |
| 2022-09-06 | 33.83 | $29.87 | 189113 |
| 2022-09-02 | 35.07 | $31.96 | 190918 |
| 2022-09-01 | 35.90 | $32.84 | 568015 |
| 2022-08-31 | 36.60 | $33.77 | 288854 |
| 2022-08-30 | 37.12 | $31.64 | 173633 |
| 2022-08-29 | 38.39 | $34.52 | 136630 |
| 2022-08-26 | 38.96 | $37.80 | 96040 |
| 2022-08-25 | 38.56 | $38.16 | 127121 |
| 2022-08-24 | 37.90 | $38.94 | 270535 |
| 2022-08-23 | 36.77 | $35.22 | 209276 |
| 2022-08-22 | 36.52 | $34.92 | 204249 |
| 2022-08-19 | 36.25 | $33.16 | 157429 |
| 2022-08-18 | 36.40 | $35.02 | 111491 |
| 2022-08-17 | 35.94 | $34.92 | 136465 |
| 2022-08-16 | 35.33 | $35.20 | 295673 |
| 2022-08-15 | 34.43 | $35.94 | 258972 |
| 2022-08-12 | 33.03 | $35.09 | 675123 |
| 2022-08-11 | 31.53 | $34.31 | 1.5M |
| 2022-08-10 | 29.90 | $32.00 | 393869 |
| 2022-08-09 | 28.59 | $32.93 | 394014 |
| 2022-08-08 | 26.66 | $35.00 | 2.8M |
| 2022-08-05 | 23.62 | $23.45 | 215575 |
| 2022-08-04 | 23.56 | $22.78 | 121046 |
| 2022-08-03 | 23.69 | $23.22 | 121751 |
| 2022-08-02 | 23.69 | $22.81 | 166384 |
| 2022-08-01 | 23.81 | $22.40 | 108411 |
| 2022-07-29 | 24.06 | $22.62 | 88820 |
| 2022-07-28 | 24.28 | $23.45 | 75772 |
| 2022-07-27 | 24.26 | $22.97 | 99934 |
| 2022-07-26 | 24.36 | $23.00 | 133315 |
| 2022-07-25 | 24.45 | $21.89 | 91189 |
| 2022-07-22 | 24.88 | $22.66 | 183999 |
| 2022-07-21 | 25.13 | $22.91 | 98469 |
| 2022-07-20 | 25.32 | $24.19 | 118619 |
| 2022-07-19 | 25.10 | $25.00 | 84836 |
| 2022-07-18 | 24.54 | $23.94 | 87404 |
| 2022-07-15 | 24.15 | $26.00 | 179263 |
| 2022-07-14 | 22.98 | $24.99 | 143358 |
| 2022-07-13 | 21.84 | $24.65 | 256296 |
| 2022-07-12 | 20.54 | $20.35 | 127402 |
| 2022-07-11 | 20.30 | $20.00 | 80516 |
| 2022-07-08 | 20.09 | $20.20 | 151274 |
| 2022-07-07 | 19.75 | $19.90 | 264860 |
| 2022-07-06 | 19.42 | $20.10 | 193688 |
| 2022-07-05 | 18.94 | $20.43 | 137881 |
| 2022-07-01 | 18.24 | $20.38 | 357341 |
| 2022-06-30 | 17.39 | $18.84 | 158666 |
| 2022-06-29 | 16.84 | $16.53 | 52348 |
| 2022-06-28 | 16.90 | $15.47 | 112889 |
| 2022-06-27 | 17.31 | $17.55 | 91465 |
| 2022-06-24 | 17.15 | $19.03 | 563809 |
| 2022-06-23 | 16.49 | $16.87 | 113965 |
| 2022-06-22 | 16.37 | $16.52 | 55777 |
| 2022-06-21 | 16.34 | $17.78 | 91404 |
| 2022-06-17 | 15.91 | $19.50 | 289563 |
| 2022-06-16 | 14.86 | $17.90 | 228160 |
| 2022-06-15 | 14.10 | $15.15 | 49316 |
| 2022-06-14 | 14.08 | $14.48 | 71718 |
| 2022-06-13 | 14.28 | $13.67 | 86091 |
| 2022-06-10 | 14.81 | $14.69 | 89927 |
| 2022-06-09 | 15.16 | $15.33 | 81707 |
| 2022-06-08 | 15.41 | $15.81 | 66584 |
| 2022-06-07 | 15.58 | $16.50 | 151700 |
| 2022-06-06 | 15.60 | $16.16 | 136943 |
| 2022-06-03 | 15.76 | $16.93 | 93941 |
| 2022-06-02 | 15.73 | $18.96 | 157795 |
| 2022-06-01 | 15.09 | $17.13 | 78360 |
| 2022-05-31 | 14.91 | $15.56 | 280600 |
| 2022-05-27 | 15.23 | $16.54 | 55764 |
| 2022-05-26 | 15.35 | $15.35 | 144109 |
| 2022-05-25 | 15.90 | $14.64 | 213043 |
| 2022-05-24 | 16.84 | $14.15 | 277406 |
| 2022-05-23 | 18.17 | $15.13 | 203465 |
| 2022-05-20 | 19.50 | $17.11 | 214407 |
| 2022-05-19 | 20.51 | $19.33 | 75672 |
| 2022-05-18 | 21.05 | $20.05 | 159758 |
| 2022-05-17 | 21.49 | $20.86 | 210438 |
| 2022-05-16 | 21.77 | $22.28 | 86081 |
| 2022-05-13 | 21.66 | $21.09 | 88080 |
| 2022-05-12 | 21.91 | $18.57 | 270955 |
| 2022-05-11 | 23.02 | $21.00 | 139192 |
| 2022-05-10 | 23.58 | $22.15 | 68569 |
| 2022-05-09 | 23.90 | $21.03 | 208820 |
| 2022-05-06 | 24.62 | $21.73 | 233615 |
| 2022-05-05 | 25.26 | $24.93 | 56667 |
| 2022-05-04 | 25.01 | $25.18 | 52912 |
| 2022-05-03 | 24.59 | $23.57 | 76396 |
| 2022-05-02 | 24.57 | $22.78 | 110096 |
| 2022-04-29 | 24.76 | $23.79 | 83786 |
| 2022-04-28 | 24.65 | $25.42 | 75965 |
| 2022-04-27 | 23.98 | $25.74 | 86234 |
| 2022-04-26 | 23.03 | $24.39 | 86974 |
| 2022-04-25 | 22.27 | $25.48 | 113238 |
| 2022-04-22 | 21.00 | $21.73 | 137207 |
| 2022-04-21 | 20.62 | $21.96 | 84760 |
| 2022-04-20 | 20.08 | $20.65 | 90992 |
| 2022-04-19 | 19.84 | $19.64 | 162494 |
| 2022-04-18 | 19.86 | $20.52 | 114077 |
| 2022-04-14 | 19.61 | $21.53 | 54406 |
| 2022-04-13 | 18.99 | $20.52 | 53986 |
| 2022-04-12 | 18.56 | $19.56 | 35484 |
| 2022-04-11 | 18.34 | $19.75 | 69400 |
| 2022-04-08 | 18.03 | $19.55 | 51323 |
| 2022-04-07 | 17.73 | $19.99 | 67790 |
| 2022-04-06 | 17.24 | $19.32 | 54600 |
| 2022-04-05 | 16.88 | $17.92 | 148048 |
| 2022-04-04 | 16.91 | $17.65 | 55229 |
| 2022-04-01 | 17.06 | $18.02 | 142518 |
| 2022-03-31 | 17.14 | $17.54 | 131850 |
| 2022-03-30 | 17.43 | $18.80 | 82716 |
| 2022-03-29 | 17.42 | $20.77 | 37748 |
| 2022-03-28 | 16.80 | $19.81 | 99528 |
| 2022-03-25 | 16.39 | $17.90 | 70788 |
| 2022-03-24 | 16.54 | $17.42 | 101883 |
| 2022-03-23 | 16.90 | $15.30 | 351618 |
| 2022-03-22 | 18.06 | $15.77 | 296572 |
| 2022-03-21 | 19.36 | $14.82 | 518218 |
| 2022-03-18 | 21.27 | $19.78 | 2.1M |
| 2022-03-17 | 22.04 | $20.06 | 355485 |
| 2022-03-16 | 22.91 | $21.75 | 233165 |
| 2022-03-15 | 23.43 | $21.91 | 88534 |
| 2022-03-14 | 24.01 | $21.95 | 112550 |
| 2022-03-11 | 24.71 | $22.71 | 72413 |
| 2022-03-10 | 25.30 | $24.22 | 114804 |
| 2022-03-09 | 25.54 | $23.55 | 111885 |
| 2022-03-08 | 26.02 | $25.30 | 138889 |
| 2022-03-07 | 26.04 | $27.15 | 217114 |
| 2022-03-04 | 25.45 | $25.03 | 82559 |
| 2022-03-03 | 25.38 | $24.84 | 69877 |
| 2022-03-02 | 25.33 | $22.81 | 139755 |
| 2022-03-01 | 25.89 | $22.32 | 139163 |
| 2022-02-28 | 26.70 | $22.31 | 261673 |
| 2022-02-25 | 27.66 | $28.49 | 291386 |
| 2022-02-24 | 26.82 | $28.00 | 136710 |
| 2022-02-23 | 25.92 | $25.15 | 141832 |
| 2022-02-22 | 25.68 | $25.00 | 107062 |
| 2022-02-18 | 25.39 | $24.99 | 167870 |
| 2022-02-17 | 25.01 | $23.81 | 143306 |
| 2022-02-16 | 24.88 | $25.00 | 106082 |
| 2022-02-15 | 24.31 | $23.56 | 236478 |
| 2022-02-14 | 24.02 | $22.67 | 95529 |
| 2022-02-11 | 23.92 | $24.29 | 127593 |
| 2022-02-10 | 23.24 | $23.82 | 133657 |
| 2022-02-09 | 22.52 | $24.09 | 265234 |
| 2022-02-08 | 21.52 | $24.41 | 216295 |
| 2022-02-07 | 20.18 | $21.98 | 204376 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
67.29
2023-02-23
Close Price
$29.06
Vol: 6.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.11
Average
52.30
Maximum
73.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-02-23 | 67.29 | $29.06 | 6.3M |
| 2023-02-22 | 68.57 | $29.20 | 2.1M |
| 2023-02-21 | 68.36 | $29.15 | 1.4M |
| 2023-02-17 | 69.92 | $29.33 | 335939 |
| 2023-02-16 | 70.34 | $29.38 | 114110 |
| 2023-02-15 | 71.82 | $29.56 | 86710 |
| 2023-02-14 | 71.28 | $29.39 | 165982 |
| 2023-02-13 | 72.05 | $29.49 | 212372 |
| 2023-02-10 | 71.58 | $29.33 | 309394 |
| 2023-02-09 | 71.52 | $29.31 | 214479 |
| 2023-02-08 | 71.39 | $29.26 | 217889 |
| 2023-02-07 | 71.78 | $29.32 | 188487 |
| 2023-02-06 | 71.53 | $29.22 | 295726 |
| 2023-02-03 | 71.39 | $29.16 | 418899 |
| 2023-02-02 | 71.11 | $29.04 | 229099 |
| 2023-02-01 | 70.78 | $28.89 | 361839 |
| 2023-01-31 | 70.99 | $28.93 | 447467 |
| 2023-01-30 | 70.93 | $28.90 | 342768 |
| 2023-01-27 | 70.73 | $28.80 | 235227 |
| 2023-01-26 | 70.72 | $28.79 | 272336 |
| 2023-01-25 | 70.61 | $28.73 | 262616 |
| 2023-01-24 | 70.65 | $28.74 | 244739 |
| 2023-01-23 | 71.00 | $28.83 | 304223 |
| 2023-01-20 | 71.97 | $29.09 | 210984 |
| 2023-01-19 | 71.72 | $28.91 | 163171 |
| 2023-01-18 | 71.71 | $28.90 | 351254 |
| 2023-01-17 | 71.65 | $28.86 | 363495 |
| 2023-01-13 | 71.93 | $28.95 | 492789 |
| 2023-01-12 | 72.29 | $29.07 | 915468 |
| 2023-01-11 | 71.94 | $28.75 | 673089 |
| 2023-01-10 | 72.08 | $28.80 | 1.5M |
| 2023-01-09 | 72.02 | $28.74 | 8.8M |
| 2023-01-06 | 32.44 | $11.78 | 197221 |
| 2023-01-05 | 32.17 | $11.73 | 161858 |
| 2023-01-04 | 32.79 | $11.98 | 171684 |
| 2023-01-03 | 31.64 | $11.75 | 353437 |
| 2022-12-30 | 32.89 | $12.29 | 180144 |
| 2022-12-29 | 31.26 | $11.95 | 266958 |
| 2022-12-28 | 29.34 | $11.55 | 252393 |
| 2022-12-27 | 26.86 | $11.04 | 247433 |
| 2022-12-23 | 27.73 | $11.52 | 262170 |
| 2022-12-22 | 27.87 | $11.60 | 155967 |
| 2022-12-21 | 27.96 | $11.65 | 299588 |
| 2022-12-20 | 25.26 | $11.03 | 578114 |
| 2022-12-19 | 24.04 | $10.75 | 275443 |
| 2022-12-16 | 25.41 | $11.72 | 1.2M |
| 2022-12-15 | 25.46 | $11.76 | 295976 |
| 2022-12-14 | 25.96 | $12.12 | 359884 |
| 2022-12-13 | 26.04 | $12.18 | 271059 |
| 2022-12-12 | 26.15 | $12.27 | 239549 |
| 2022-12-09 | 25.00 | $11.94 | 241860 |
| 2022-12-08 | 25.63 | $12.49 | 284645 |
| 2022-12-07 | 25.68 | $12.53 | 383016 |
| 2022-12-06 | 24.64 | $12.20 | 357590 |
| 2022-12-05 | 24.77 | $12.33 | 390469 |
| 2022-12-02 | 24.66 | $12.29 | 507087 |
| 2022-12-01 | 24.77 | $12.42 | 512073 |
| 2022-11-30 | 23.11 | $11.80 | 1.4M |
| 2022-11-29 | 23.67 | $12.50 | 3.1M |
| 2022-11-28 | 25.00 | $14.11 | 3.5M |
| 2022-11-25 | 42.39 | $26.53 | 111372 |
| 2022-11-23 | 39.49 | $25.63 | 336187 |
| 2022-11-22 | 36.91 | $24.86 | 358345 |
| 2022-11-21 | 35.24 | $24.37 | 538128 |
| 2022-11-18 | 37.19 | $25.39 | 291471 |
| 2022-11-17 | 37.23 | $25.41 | 241054 |
| 2022-11-16 | 35.10 | $24.74 | 490038 |
| 2022-11-15 | 39.41 | $27.02 | 128198 |
| 2022-11-14 | 41.50 | $28.00 | 106538 |
| 2022-11-11 | 41.58 | $28.04 | 233776 |
| 2022-11-10 | 42.01 | $28.25 | 198472 |
| 2022-11-09 | 41.88 | $28.20 | 224097 |
| 2022-11-08 | 45.18 | $29.84 | 229122 |
| 2022-11-07 | 44.32 | $29.50 | 209360 |
| 2022-11-04 | 45.46 | $30.07 | 241262 |
| 2022-11-03 | 40.78 | $28.23 | 989640 |
| 2022-11-02 | 51.53 | $32.94 | 367140 |
| 2022-11-01 | 53.62 | $33.67 | 268817 |
| 2022-10-31 | 53.54 | $33.64 | 274866 |
| 2022-10-28 | 57.12 | $34.89 | 906015 |
| 2022-10-27 | 51.81 | $32.72 | 173646 |
| 2022-10-26 | 55.57 | $33.97 | 386575 |
| 2022-10-25 | 52.25 | $32.71 | 179438 |
| 2022-10-24 | 50.24 | $31.99 | 332557 |
| 2022-10-21 | 52.83 | $32.87 | 107596 |
| 2022-10-20 | 52.92 | $32.90 | 162966 |
| 2022-10-19 | 53.37 | $33.06 | 106894 |
| 2022-10-18 | 56.35 | $34.10 | 153911 |
| 2022-10-17 | 54.99 | $33.51 | 246723 |
| 2022-10-14 | 56.90 | $34.18 | 73167 |
| 2022-10-13 | 58.83 | $34.85 | 130390 |
| 2022-10-12 | 61.81 | $35.85 | 191759 |
| 2022-10-11 | 63.80 | $36.50 | 371871 |
| 2022-10-10 | 58.90 | $33.97 | 237150 |
| 2022-10-07 | 57.87 | $33.49 | 83337 |
| 2022-10-06 | 59.34 | $33.99 | 105508 |
| 2022-10-05 | 59.32 | $33.98 | 86961 |
| 2022-10-04 | 63.51 | $35.42 | 474460 |
| 2022-10-03 | 61.00 | $34.04 | 556626 |
| 2022-09-30 | 58.61 | $32.82 | 307368 |
| 2022-09-29 | 52.28 | $30.04 | 180636 |
| 2022-09-28 | 53.45 | $30.46 | 464003 |
| 2022-09-27 | 49.97 | $29.09 | 250075 |
| 2022-09-26 | 48.75 | $28.63 | 180882 |
| 2022-09-23 | 46.90 | $27.94 | 512666 |
| 2022-09-22 | 47.30 | $28.11 | 265116 |
| 2022-09-21 | 45.05 | $27.25 | 276378 |
| 2022-09-20 | 45.82 | $27.61 | 339100 |
| 2022-09-19 | 45.75 | $27.58 | 205175 |
| 2022-09-16 | 45.85 | $27.63 | 1.3M |
| 2022-09-15 | 49.07 | $29.22 | 442273 |
| 2022-09-14 | 47.87 | $28.67 | 333979 |
| 2022-09-13 | 46.89 | $28.22 | 213849 |
| 2022-09-12 | 46.89 | $28.22 | 179917 |
| 2022-09-09 | 49.65 | $29.70 | 194301 |
| 2022-09-08 | 50.64 | $30.22 | 265708 |
| 2022-09-07 | 49.80 | $29.76 | 308943 |
| 2022-09-06 | 49.99 | $29.87 | 189113 |
| 2022-09-02 | 53.78 | $31.96 | 190918 |
| 2022-09-01 | 55.46 | $32.84 | 568015 |
| 2022-08-31 | 57.25 | $33.77 | 288854 |
| 2022-08-30 | 54.01 | $31.64 | 173633 |
| 2022-08-29 | 59.84 | $34.52 | 136630 |
| 2022-08-26 | 67.75 | $37.80 | 96040 |
| 2022-08-25 | 68.70 | $38.16 | 127121 |
| 2022-08-24 | 70.73 | $38.94 | 270535 |
| 2022-08-23 | 66.19 | $35.22 | 209276 |
| 2022-08-22 | 65.79 | $34.92 | 204249 |
| 2022-08-19 | 63.33 | $33.16 | 157429 |
| 2022-08-18 | 68.25 | $35.02 | 111491 |
| 2022-08-17 | 68.12 | $34.92 | 136465 |
| 2022-08-16 | 68.85 | $35.20 | 295673 |
| 2022-08-15 | 70.75 | $35.94 | 258972 |
| 2022-08-12 | 69.85 | $35.09 | 675123 |
| 2022-08-11 | 69.01 | $34.31 | 1.5M |
| 2022-08-10 | 66.37 | $32.00 | 393869 |
| 2022-08-09 | 68.60 | $32.93 | 394014 |
| 2022-08-08 | 73.85 | $35.00 | 2.8M |
| 2022-08-05 | 56.02 | $23.45 | 215575 |
| 2022-08-04 | 54.30 | $22.78 | 121046 |
| 2022-08-03 | 55.66 | $23.22 | 121751 |
| 2022-08-02 | 54.66 | $22.81 | 166384 |
| 2022-08-01 | 53.66 | $22.40 | 108411 |
| 2022-07-29 | 54.27 | $22.62 | 88820 |
| 2022-07-28 | 56.56 | $23.45 | 75772 |
| 2022-07-27 | 55.53 | $22.97 | 99934 |
| 2022-07-26 | 55.61 | $23.00 | 133315 |
| 2022-07-25 | 53.29 | $21.89 | 91189 |
| 2022-07-22 | 55.19 | $22.66 | 183999 |
| 2022-07-21 | 55.80 | $22.91 | 98469 |
| 2022-07-20 | 58.99 | $24.19 | 118619 |
| 2022-07-19 | 61.09 | $25.00 | 84836 |
| 2022-07-18 | 59.29 | $23.94 | 87404 |
| 2022-07-15 | 64.84 | $26.00 | 179263 |
| 2022-07-14 | 63.24 | $24.99 | 143358 |
| 2022-07-13 | 62.69 | $24.65 | 256296 |
| 2022-07-12 | 54.64 | $20.35 | 127402 |
| 2022-07-11 | 53.87 | $20.00 | 80516 |
| 2022-07-08 | 54.37 | $20.20 | 151274 |
| 2022-07-07 | 53.75 | $19.90 | 264860 |
| 2022-07-06 | 54.22 | $20.10 | 193688 |
| 2022-07-05 | 54.95 | $20.43 | 137881 |
| 2022-07-01 | 54.87 | $20.38 | 357341 |
| 2022-06-30 | 52.11 | $18.84 | 158666 |
| 2022-06-29 | 47.55 | $16.53 | 52348 |
| 2022-06-28 | 45.27 | $15.47 | 112889 |
| 2022-06-27 | 49.25 | $17.55 | 91465 |
| 2022-06-24 | 52.36 | $19.03 | 563809 |
| 2022-06-23 | 47.79 | $16.87 | 113965 |
| 2022-06-22 | 47.01 | $16.52 | 55777 |
| 2022-06-21 | 49.55 | $17.78 | 91404 |
| 2022-06-17 | 53.29 | $19.50 | 289563 |
| 2022-06-16 | 49.95 | $17.90 | 228160 |
| 2022-06-15 | 43.35 | $15.15 | 49316 |
| 2022-06-14 | 41.56 | $14.48 | 71718 |
| 2022-06-13 | 39.37 | $13.67 | 86091 |
| 2022-06-10 | 41.22 | $14.69 | 89927 |
| 2022-06-09 | 42.41 | $15.33 | 81707 |
| 2022-06-08 | 43.30 | $15.81 | 66584 |
| 2022-06-07 | 44.57 | $16.50 | 151700 |
| 2022-06-06 | 43.80 | $16.16 | 136943 |
| 2022-06-03 | 45.16 | $16.93 | 93941 |
| 2022-06-02 | 48.97 | $18.96 | 157795 |
| 2022-06-01 | 44.99 | $17.13 | 78360 |
| 2022-05-31 | 41.27 | $15.56 | 280600 |
| 2022-05-27 | 42.99 | $16.54 | 55764 |
| 2022-05-26 | 40.10 | $15.35 | 144109 |
| 2022-05-25 | 38.33 | $14.64 | 213043 |
| 2022-05-24 | 37.11 | $14.15 | 277406 |
| 2022-05-23 | 38.56 | $15.13 | 203465 |
| 2022-05-20 | 41.69 | $17.11 | 214407 |
| 2022-05-19 | 45.63 | $19.33 | 75672 |
| 2022-05-18 | 47.00 | $20.05 | 159758 |
| 2022-05-17 | 48.55 | $20.86 | 210438 |
| 2022-05-16 | 51.39 | $22.28 | 86081 |
| 2022-05-13 | 49.02 | $21.09 | 88080 |
| 2022-05-12 | 43.47 | $18.57 | 270955 |
| 2022-05-11 | 48.28 | $21.00 | 139192 |
| 2022-05-10 | 50.81 | $22.15 | 68569 |
| 2022-05-09 | 48.31 | $21.03 | 208820 |
| 2022-05-06 | 49.81 | $21.73 | 233615 |
| 2022-05-05 | 57.61 | $24.93 | 56667 |
| 2022-05-04 | 58.28 | $25.18 | 52912 |
| 2022-05-03 | 55.05 | $23.57 | 76396 |
| 2022-05-02 | 53.37 | $22.78 | 110096 |
| 2022-04-29 | 55.91 | $23.79 | 83786 |
| 2022-04-28 | 60.32 | $25.42 | 75965 |
| 2022-04-27 | 61.22 | $25.74 | 86234 |
| 2022-04-26 | 58.76 | $24.39 | 86974 |
| 2022-04-25 | 61.77 | $25.48 | 113238 |
| 2022-04-22 | 54.07 | $21.73 | 137207 |
| 2022-04-21 | 54.71 | $21.96 | 84760 |
| 2022-04-20 | 51.60 | $20.65 | 90992 |
| 2022-04-19 | 49.03 | $19.64 | 162494 |
| 2022-04-18 | 51.28 | $20.52 | 114077 |
| 2022-04-14 | 53.98 | $21.53 | 54406 |
| 2022-04-13 | 51.56 | $20.52 | 53986 |
| 2022-04-12 | 49.14 | $19.56 | 35484 |
| 2022-04-11 | 49.61 | $19.75 | 69400 |
| 2022-04-08 | 49.13 | $19.55 | 51323 |
| 2022-04-07 | 50.13 | $19.99 | 67790 |
| 2022-04-06 | 48.60 | $19.32 | 54600 |
| 2022-04-05 | 45.31 | $17.92 | 148048 |
| 2022-04-04 | 44.66 | $17.65 | 55229 |
| 2022-04-01 | 45.36 | $18.02 | 142518 |
| 2022-03-31 | 44.28 | $17.54 | 131850 |
| 2022-03-30 | 46.58 | $18.80 | 82716 |
| 2022-03-29 | 50.47 | $20.77 | 37748 |
| 2022-03-28 | 48.48 | $19.81 | 99528 |
| 2022-03-25 | 44.24 | $17.90 | 70788 |
| 2022-03-24 | 43.12 | $17.42 | 101883 |
| 2022-03-23 | 37.90 | $15.30 | 351618 |
| 2022-03-22 | 38.65 | $15.77 | 296572 |
| 2022-03-21 | 36.23 | $14.82 | 518218 |
| 2022-03-18 | 45.02 | $19.78 | 2.1M |
| 2022-03-17 | 45.61 | $20.06 | 355485 |
| 2022-03-16 | 49.34 | $21.75 | 233165 |
| 2022-03-15 | 49.71 | $21.91 | 88534 |
| 2022-03-14 | 49.80 | $21.95 | 112550 |
| 2022-03-11 | 51.43 | $22.71 | 72413 |
| 2022-03-10 | 54.83 | $24.22 | 114804 |
| 2022-03-09 | 53.53 | $23.55 | 111885 |
| 2022-03-08 | 57.63 | $25.30 | 138889 |
| 2022-03-07 | 62.43 | $27.15 | 217114 |
| 2022-03-04 | 58.69 | $25.03 | 82559 |
| 2022-03-03 | 58.33 | $24.84 | 69877 |
| 2022-03-02 | 54.37 | $22.81 | 139755 |
| 2022-03-01 | 53.35 | $22.32 | 139163 |
| 2022-02-28 | 53.33 | $22.31 | 261673 |
| 2022-02-25 | 71.49 | $28.49 | 291386 |
| 2022-02-24 | 70.74 | $28.00 | 136710 |
| 2022-02-23 | 65.76 | $25.15 | 141832 |
| 2022-02-22 | 65.47 | $25.00 | 107062 |
| 2022-02-18 | 65.45 | $24.99 | 167870 |
| 2022-02-17 | 63.20 | $23.81 | 143306 |
| 2022-02-16 | 67.40 | $25.00 | 106082 |
| 2022-02-15 | 64.70 | $23.56 | 236478 |
| 2022-02-14 | 62.91 | $22.67 | 95529 |
| 2022-02-11 | 68.98 | $24.29 | 127593 |
| 2022-02-10 | 68.14 | $23.82 | 133657 |
| 2022-02-09 | 69.17 | $24.09 | 265234 |
| 2022-02-08 | 70.37 | $24.41 | 216295 |
| 2022-02-07 | 66.13 | $21.98 | 204376 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.31
2023-02-23
Close Price
$29.06
Vol: 6.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-98.89
Average
-50.00
Maximum
-0.11
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-02-23 | -66.31 | $29.06 | 6.3M |
| 2023-02-22 | -48.00 | $29.20 | 2.1M |
| 2023-02-21 | -51.46 | $29.15 | 1.4M |
| 2023-02-17 | -33.98 | $29.33 | 335939 |
| 2023-02-16 | -29.13 | $29.38 | 114110 |
| 2023-02-15 | -11.65 | $29.56 | 86710 |
| 2023-02-14 | -28.16 | $29.39 | 165982 |
| 2023-02-13 | -5.62 | $29.49 | 212372 |
| 2023-02-10 | -21.84 | $29.33 | 309394 |
| 2023-02-09 | -19.63 | $29.31 | 214479 |
| 2023-02-08 | -18.18 | $29.26 | 217889 |
| 2023-02-07 | -12.12 | $29.32 | 188487 |
| 2023-02-06 | -11.17 | $29.22 | 295726 |
| 2023-02-03 | -1.57 | $29.16 | 418899 |
| 2023-02-02 | -2.23 | $29.04 | 229099 |
| 2023-02-01 | -3.06 | $28.89 | 361839 |
| 2023-01-31 | -2.84 | $28.93 | 447467 |
| 2023-01-30 | -3.01 | $28.90 | 342768 |
| 2023-01-27 | -3.57 | $28.80 | 235227 |
| 2023-01-26 | -3.53 | $28.79 | 272336 |
| 2023-01-25 | -3.85 | $28.73 | 262616 |
| 2023-01-24 | -3.80 | $28.74 | 244739 |
| 2023-01-23 | -3.31 | $28.83 | 304223 |
| 2023-01-20 | -1.87 | $29.09 | 210984 |
| 2023-01-19 | -2.84 | $28.91 | 163171 |
| 2023-01-18 | -2.86 | $28.90 | 351254 |
| 2023-01-17 | -3.07 | $28.86 | 363495 |
| 2023-01-13 | -2.51 | $28.95 | 492789 |
| 2023-01-12 | -1.88 | $29.07 | 915468 |
| 2023-01-11 | -3.57 | $28.75 | 673089 |
| 2023-01-10 | -3.31 | $28.80 | 1.5M |
| 2023-01-09 | -3.63 | $28.74 | 8.8M |
| 2023-01-06 | -44.69 | $11.78 | 197221 |
| 2023-01-05 | -46.90 | $11.73 | 161858 |
| 2023-01-04 | -35.84 | $11.98 | 171684 |
| 2023-01-03 | -46.02 | $11.75 | 353437 |
| 2022-12-30 | -22.12 | $12.29 | 180144 |
| 2022-12-29 | -37.17 | $11.95 | 266958 |
| 2022-12-28 | -54.87 | $11.55 | 252393 |
| 2022-12-27 | -85.55 | $11.04 | 247433 |
| 2022-12-23 | -80.23 | $11.52 | 262170 |
| 2022-12-22 | -93.38 | $11.60 | 155967 |
| 2022-12-21 | -93.07 | $11.65 | 299588 |
| 2022-12-20 | -96.91 | $11.03 | 578114 |
| 2022-12-19 | -98.64 | $10.75 | 275443 |
| 2022-12-16 | -97.97 | $11.72 | 1.2M |
| 2022-12-15 | -97.71 | $11.76 | 295976 |
| 2022-12-14 | -95.68 | $12.12 | 359884 |
| 2022-12-13 | -95.53 | $12.18 | 271059 |
| 2022-12-12 | -95.29 | $12.27 | 239549 |
| 2022-12-09 | -97.10 | $11.94 | 241860 |
| 2022-12-08 | -94.08 | $12.49 | 284645 |
| 2022-12-07 | -94.13 | $12.53 | 383016 |
| 2022-12-06 | -95.88 | $12.20 | 357590 |
| 2022-12-05 | -95.20 | $12.33 | 390469 |
| 2022-12-02 | -95.41 | $12.29 | 507087 |
| 2022-12-01 | -95.89 | $12.42 | 512073 |
| 2022-11-30 | -98.89 | $11.80 | 1.4M |
| 2022-11-29 | -95.85 | $12.50 | 3.1M |
| 2022-11-28 | -98.38 | $14.11 | 3.5M |
| 2022-11-25 | -69.76 | $26.53 | 111372 |
| 2022-11-23 | -76.40 | $25.63 | 336187 |
| 2022-11-22 | -82.08 | $24.86 | 358345 |
| 2022-11-21 | -85.69 | $24.37 | 538128 |
| 2022-11-18 | -88.04 | $25.39 | 291471 |
| 2022-11-17 | -87.87 | $25.41 | 241054 |
| 2022-11-16 | -98.00 | $24.74 | 490038 |
| 2022-11-15 | -86.25 | $27.02 | 128198 |
| 2022-11-14 | -76.83 | $28.00 | 106538 |
| 2022-11-11 | -76.44 | $28.04 | 233776 |
| 2022-11-10 | -74.42 | $28.25 | 198472 |
| 2022-11-09 | -75.92 | $28.20 | 224097 |
| 2022-11-08 | -61.88 | $29.84 | 229122 |
| 2022-11-07 | -67.90 | $29.50 | 209360 |
| 2022-11-04 | -63.22 | $30.07 | 241262 |
| 2022-11-03 | -78.33 | $28.23 | 989640 |
| 2022-11-02 | -73.66 | $32.94 | 367140 |
| 2022-11-01 | -62.52 | $33.67 | 268817 |
| 2022-10-31 | -62.98 | $33.64 | 274866 |
| 2022-10-28 | -43.92 | $34.89 | 906015 |
| 2022-10-27 | -65.33 | $32.72 | 173646 |
| 2022-10-26 | -41.62 | $33.97 | 386575 |
| 2022-10-25 | -55.42 | $32.71 | 179438 |
| 2022-10-24 | -61.42 | $31.99 | 332557 |
| 2022-10-21 | -50.05 | $32.87 | 107596 |
| 2022-10-20 | -47.19 | $32.90 | 162966 |
| 2022-10-19 | -43.85 | $33.06 | 106894 |
| 2022-10-18 | -34.17 | $34.10 | 153911 |
| 2022-10-17 | -36.57 | $33.51 | 246723 |
| 2022-10-14 | -30.82 | $34.18 | 73167 |
| 2022-10-13 | -25.06 | $34.85 | 130390 |
| 2022-10-12 | -16.48 | $35.85 | 191759 |
| 2022-10-11 | -10.90 | $36.50 | 371871 |
| 2022-10-10 | -15.68 | $33.97 | 237150 |
| 2022-10-07 | -20.84 | $33.49 | 83337 |
| 2022-10-06 | -15.47 | $33.99 | 105508 |
| 2022-10-05 | -15.57 | $33.98 | 86961 |
| 2022-10-04 | -0.11 | $35.42 | 474460 |
| 2022-10-03 | -8.86 | $34.04 | 556626 |
| 2022-09-30 | -16.35 | $32.82 | 307368 |
| 2022-09-29 | -51.06 | $30.04 | 180636 |
| 2022-09-28 | -47.58 | $30.46 | 464003 |
| 2022-09-27 | -64.13 | $29.09 | 250075 |
| 2022-09-26 | -79.05 | $28.63 | 180882 |
| 2022-09-23 | -85.91 | $27.94 | 512666 |
| 2022-09-22 | -85.12 | $28.11 | 265116 |
| 2022-09-21 | -91.55 | $27.25 | 276378 |
| 2022-09-20 | -88.86 | $27.61 | 339100 |
| 2022-09-19 | -93.27 | $27.58 | 205175 |
| 2022-09-16 | -92.88 | $27.63 | 1.3M |
| 2022-09-15 | -80.44 | $29.22 | 442273 |
| 2022-09-14 | -84.74 | $28.67 | 333979 |
| 2022-09-13 | -88.26 | $28.22 | 213849 |
| 2022-09-12 | -88.26 | $28.22 | 179917 |
| 2022-09-09 | -91.50 | $29.70 | 194301 |
| 2022-09-08 | -86.65 | $30.22 | 265708 |
| 2022-09-07 | -90.94 | $29.76 | 308943 |
| 2022-09-06 | -95.92 | $29.87 | 189113 |
| 2022-09-02 | -81.74 | $31.96 | 190918 |
| 2022-09-01 | -49.10 | $32.84 | 568015 |
| 2022-08-31 | -44.67 | $33.77 | 288854 |
| 2022-08-30 | -54.81 | $31.64 | 173633 |
| 2022-08-29 | -41.10 | $34.52 | 136630 |
| 2022-08-26 | -25.07 | $37.80 | 96040 |
| 2022-08-25 | -23.38 | $38.16 | 127121 |
| 2022-08-24 | -19.73 | $38.94 | 270535 |
| 2022-08-23 | -37.16 | $35.22 | 209276 |
| 2022-08-22 | -37.34 | $34.92 | 204249 |
| 2022-08-19 | -45.09 | $33.16 | 157429 |
| 2022-08-18 | -36.70 | $35.02 | 111491 |
| 2022-08-17 | -37.15 | $34.92 | 136465 |
| 2022-08-16 | -35.88 | $35.20 | 295673 |
| 2022-08-15 | -32.54 | $35.94 | 258972 |
| 2022-08-12 | -36.38 | $35.09 | 675123 |
| 2022-08-11 | -39.90 | $34.31 | 1.5M |
| 2022-08-10 | -50.33 | $32.00 | 393869 |
| 2022-08-09 | -43.66 | $32.93 | 394014 |
| 2022-08-08 | -34.56 | $35.00 | 2.8M |
| 2022-08-05 | -56.20 | $23.45 | 215575 |
| 2022-08-04 | -63.69 | $22.78 | 121046 |
| 2022-08-03 | -58.53 | $23.22 | 121751 |
| 2022-08-02 | -63.14 | $22.81 | 166384 |
| 2022-08-01 | -67.74 | $22.40 | 108411 |
| 2022-07-29 | -58.86 | $22.62 | 88820 |
| 2022-07-28 | -41.11 | $23.45 | 75772 |
| 2022-07-27 | -41.42 | $22.97 | 99934 |
| 2022-07-26 | -40.82 | $23.00 | 133315 |
| 2022-07-25 | -49.16 | $21.89 | 91189 |
| 2022-07-22 | -43.37 | $22.66 | 183999 |
| 2022-07-21 | -41.49 | $22.91 | 98469 |
| 2022-07-20 | -31.87 | $24.19 | 118619 |
| 2022-07-19 | -25.78 | $25.00 | 84836 |
| 2022-07-18 | -33.75 | $23.94 | 87404 |
| 2022-07-15 | -18.08 | $26.00 | 179263 |
| 2022-07-14 | -0.43 | $24.99 | 143358 |
| 2022-07-13 | -3.04 | $24.65 | 256296 |
| 2022-07-12 | -21.87 | $20.35 | 127402 |
| 2022-07-11 | -25.85 | $20.00 | 80516 |
| 2022-07-08 | -23.58 | $20.20 | 151274 |
| 2022-07-07 | -26.99 | $19.90 | 264860 |
| 2022-07-06 | -24.72 | $20.10 | 193688 |
| 2022-07-05 | -20.96 | $20.43 | 137881 |
| 2022-07-01 | -21.53 | $20.38 | 357341 |
| 2022-06-30 | -31.67 | $18.84 | 158666 |
| 2022-06-29 | -61.18 | $16.53 | 52348 |
| 2022-06-28 | -74.71 | $15.47 | 112889 |
| 2022-06-27 | -48.15 | $17.55 | 91465 |
| 2022-06-24 | -29.25 | $19.03 | 563809 |
| 2022-06-23 | -56.83 | $16.87 | 113965 |
| 2022-06-22 | -57.69 | $16.52 | 55777 |
| 2022-06-21 | -42.55 | $17.78 | 91404 |
| 2022-06-17 | -21.88 | $19.50 | 289563 |
| 2022-06-16 | -34.84 | $17.90 | 228160 |
| 2022-06-15 | -73.78 | $15.15 | 49316 |
| 2022-06-14 | -85.93 | $14.48 | 71718 |
| 2022-06-13 | -93.63 | $13.67 | 86091 |
| 2022-06-10 | -83.94 | $14.69 | 89927 |
| 2022-06-09 | -77.85 | $15.33 | 81707 |
| 2022-06-08 | -74.57 | $15.81 | 66584 |
| 2022-06-07 | -68.33 | $16.50 | 151700 |
| 2022-06-06 | -71.40 | $16.16 | 136943 |
| 2022-06-03 | -68.38 | $16.93 | 93941 |
| 2022-06-02 | -52.05 | $18.96 | 157795 |
| 2022-06-01 | -66.77 | $17.13 | 78360 |
| 2022-05-31 | -79.40 | $15.56 | 280600 |
| 2022-05-27 | -72.02 | $16.54 | 55764 |
| 2022-05-26 | -82.17 | $15.35 | 144109 |
| 2022-05-25 | -88.07 | $14.64 | 213043 |
| 2022-05-24 | -91.64 | $14.15 | 277406 |
| 2022-05-23 | -97.81 | $15.13 | 203465 |
| 2022-05-20 | -96.80 | $17.11 | 214407 |
| 2022-05-19 | -82.50 | $19.33 | 75672 |
| 2022-05-18 | -74.53 | $20.05 | 159758 |
| 2022-05-17 | -65.56 | $20.86 | 210438 |
| 2022-05-16 | -49.83 | $22.28 | 86081 |
| 2022-05-13 | -63.01 | $21.09 | 88080 |
| 2022-05-12 | -90.92 | $18.57 | 270955 |
| 2022-05-11 | -72.70 | $21.00 | 139192 |
| 2022-05-10 | -58.24 | $22.15 | 68569 |
| 2022-05-09 | -72.33 | $21.03 | 208820 |
| 2022-05-06 | -63.52 | $21.73 | 233615 |
| 2022-05-05 | -23.27 | $24.93 | 56667 |
| 2022-05-04 | -16.82 | $25.18 | 52912 |
| 2022-05-03 | -32.86 | $23.57 | 76396 |
| 2022-05-02 | -40.94 | $22.78 | 110096 |
| 2022-04-29 | -30.20 | $23.79 | 83786 |
| 2022-04-28 | -13.74 | $25.42 | 75965 |
| 2022-04-27 | -10.51 | $25.74 | 86234 |
| 2022-04-26 | -24.14 | $24.39 | 86974 |
| 2022-04-25 | -13.13 | $25.48 | 113238 |
| 2022-04-22 | -11.36 | $21.73 | 137207 |
| 2022-04-21 | -2.88 | $21.96 | 84760 |
| 2022-04-20 | -17.38 | $20.65 | 90992 |
| 2022-04-19 | -29.43 | $19.64 | 162494 |
| 2022-04-18 | -18.41 | $20.52 | 114077 |
| 2022-04-14 | -5.76 | $21.53 | 54406 |
| 2022-04-13 | -23.04 | $20.52 | 53986 |
| 2022-04-12 | -39.06 | $19.56 | 35484 |
| 2022-04-11 | -37.00 | $19.75 | 69400 |
| 2022-04-08 | -45.07 | $19.55 | 51323 |
| 2022-04-07 | -43.72 | $19.99 | 67790 |
| 2022-04-06 | -50.07 | $19.32 | 54600 |
| 2022-04-05 | -70.15 | $17.92 | 148048 |
| 2022-04-04 | -73.42 | $17.65 | 55229 |
| 2022-04-01 | -71.21 | $18.02 | 142518 |
| 2022-03-31 | -74.65 | $17.54 | 131850 |
| 2022-03-30 | -65.61 | $18.80 | 82716 |
| 2022-03-29 | -51.49 | $20.77 | 37748 |
| 2022-03-28 | -58.37 | $19.81 | 99528 |
| 2022-03-25 | -76.21 | $17.90 | 70788 |
| 2022-03-24 | -79.50 | $17.42 | 101883 |
| 2022-03-23 | -92.22 | $15.30 | 351618 |
| 2022-03-22 | -89.40 | $15.77 | 296572 |
| 2022-03-21 | -95.42 | $14.82 | 518218 |
| 2022-03-18 | -96.63 | $19.78 | 2.1M |
| 2022-03-17 | -95.75 | $20.06 | 355485 |
| 2022-03-16 | -85.76 | $21.75 | 233165 |
| 2022-03-15 | -84.22 | $21.91 | 88534 |
| 2022-03-14 | -83.83 | $21.95 | 112550 |
| 2022-03-11 | -76.52 | $22.71 | 72413 |
| 2022-03-10 | -61.98 | $24.22 | 114804 |
| 2022-03-09 | -68.43 | $23.55 | 111885 |
| 2022-03-08 | -51.59 | $25.30 | 138889 |
| 2022-03-07 | -30.71 | $27.15 | 217114 |
| 2022-03-04 | -46.30 | $25.03 | 82559 |
| 2022-03-03 | -42.92 | $24.84 | 69877 |
| 2022-03-02 | -57.89 | $22.81 | 139755 |
| 2022-03-01 | -61.50 | $22.32 | 139163 |
| 2022-02-28 | -61.40 | $22.31 | 261673 |
| 2022-02-25 | -14.61 | $28.49 | 291386 |
| 2022-02-24 | -4.07 | $28.00 | 136710 |
| 2022-02-23 | -8.30 | $25.15 | 141832 |
| 2022-02-22 | -4.93 | $25.00 | 107062 |
| 2022-02-18 | -4.78 | $24.99 | 167870 |
| 2022-02-17 | -16.08 | $23.81 | 143306 |
| 2022-02-16 | -4.32 | $25.00 | 106082 |
| 2022-02-15 | -18.15 | $23.56 | 236478 |
| 2022-02-14 | -26.70 | $22.67 | 95529 |
| 2022-02-11 | -11.14 | $24.29 | 127593 |
| 2022-02-10 | -15.66 | $23.82 | 133657 |
| 2022-02-09 | -12.25 | $24.09 | 265234 |
| 2022-02-08 | -2.76 | $24.41 | 216295 |
| 2022-02-07 | -5.28 | $21.98 | 204376 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
46.03
2023-02-23
Close Price
$29.06
Vol: 6.3MAverage Directional Index - Detailed Analysis
Minimum
4.16
Average
30.16
Maximum
50.45
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-02-23 | 46.03 | $29.06 | 6.3M |
| 2023-02-22 | 46.32 | $29.20 | 2.1M |
| 2023-02-21 | 46.64 | $29.15 | 1.4M |
| 2023-02-17 | 46.89 | $29.33 | 335939 |
| 2023-02-16 | 46.90 | $29.38 | 114110 |
| 2023-02-15 | 46.92 | $29.56 | 86710 |
| 2023-02-14 | 46.95 | $29.39 | 165982 |
| 2023-02-13 | 46.95 | $29.49 | 212372 |
| 2023-02-10 | 47.01 | $29.33 | 309394 |
| 2023-02-09 | 47.11 | $29.31 | 214479 |
| 2023-02-08 | 47.07 | $29.26 | 217889 |
| 2023-02-07 | 47.07 | $29.32 | 188487 |
| 2023-02-06 | 47.07 | $29.22 | 295726 |
| 2023-02-03 | 47.12 | $29.16 | 418899 |
| 2023-02-02 | 47.19 | $29.04 | 229099 |
| 2023-02-01 | 47.27 | $28.89 | 361839 |
| 2023-01-31 | 47.36 | $28.93 | 447467 |
| 2023-01-30 | 47.48 | $28.90 | 342768 |
| 2023-01-27 | 47.62 | $28.80 | 235227 |
| 2023-01-26 | 47.76 | $28.79 | 272336 |
| 2023-01-25 | 47.92 | $28.73 | 262616 |
| 2023-01-24 | 48.10 | $28.74 | 244739 |
| 2023-01-23 | 48.30 | $28.83 | 304223 |
| 2023-01-20 | 48.43 | $29.09 | 210984 |
| 2023-01-19 | 48.54 | $28.91 | 163171 |
| 2023-01-18 | 48.67 | $28.90 | 351254 |
| 2023-01-17 | 48.81 | $28.86 | 363495 |
| 2023-01-13 | 48.96 | $28.95 | 492789 |
| 2023-01-12 | 49.17 | $29.07 | 915468 |
| 2023-01-11 | 49.38 | $28.75 | 673089 |
| 2023-01-10 | 49.54 | $28.80 | 1.5M |
| 2023-01-09 | 49.71 | $28.74 | 8.8M |
| 2023-01-06 | 49.89 | $11.78 | 197221 |
| 2023-01-05 | 50.07 | $11.73 | 161858 |
| 2023-01-04 | 50.27 | $11.98 | 171684 |
| 2023-01-03 | 50.32 | $11.75 | 353437 |
| 2022-12-30 | 50.38 | $12.29 | 180144 |
| 2022-12-29 | 50.45 | $11.95 | 266958 |
| 2022-12-28 | 50.40 | $11.55 | 252393 |
| 2022-12-27 | 50.11 | $11.04 | 247433 |
| 2022-12-23 | 49.72 | $11.52 | 262170 |
| 2022-12-22 | 49.35 | $11.60 | 155967 |
| 2022-12-21 | 48.95 | $11.65 | 299588 |
| 2022-12-20 | 48.54 | $11.03 | 578114 |
| 2022-12-19 | 47.73 | $10.75 | 275443 |
| 2022-12-16 | 46.89 | $11.72 | 1.2M |
| 2022-12-15 | 46.10 | $11.76 | 295976 |
| 2022-12-14 | 45.30 | $12.12 | 359884 |
| 2022-12-13 | 44.49 | $12.18 | 271059 |
| 2022-12-12 | 43.49 | $12.27 | 239549 |
| 2022-12-09 | 42.36 | $11.94 | 241860 |
| 2022-12-08 | 41.21 | $12.49 | 284645 |
| 2022-12-07 | 40.03 | $12.53 | 383016 |
| 2022-12-06 | 38.78 | $12.20 | 357590 |
| 2022-12-05 | 37.46 | $12.33 | 390469 |
| 2022-12-02 | 36.08 | $12.29 | 507087 |
| 2022-12-01 | 34.50 | $12.42 | 512073 |
| 2022-11-30 | 32.85 | $11.80 | 1.4M |
| 2022-11-29 | 31.11 | $12.50 | 3.1M |
| 2022-11-28 | 29.29 | $14.11 | 3.5M |
| 2022-11-25 | 27.51 | $26.53 | 111372 |
| 2022-11-23 | 26.93 | $25.63 | 336187 |
| 2022-11-22 | 26.12 | $24.86 | 358345 |
| 2022-11-21 | 24.92 | $24.37 | 538128 |
| 2022-11-18 | 23.66 | $25.39 | 291471 |
| 2022-11-17 | 22.74 | $25.41 | 241054 |
| 2022-11-16 | 21.72 | $24.74 | 490038 |
| 2022-11-15 | 20.74 | $27.02 | 128198 |
| 2022-11-14 | 20.06 | $28.00 | 106538 |
| 2022-11-11 | 19.62 | $28.04 | 233776 |
| 2022-11-10 | 18.95 | $28.25 | 198472 |
| 2022-11-09 | 18.33 | $28.20 | 224097 |
| 2022-11-08 | 17.67 | $29.84 | 229122 |
| 2022-11-07 | 17.20 | $29.50 | 209360 |
| 2022-11-04 | 16.68 | $30.07 | 241262 |
| 2022-11-03 | 15.99 | $28.23 | 989640 |
| 2022-11-02 | 15.27 | $32.94 | 367140 |
| 2022-11-01 | 15.91 | $33.67 | 268817 |
| 2022-10-31 | 16.55 | $33.64 | 274866 |
| 2022-10-28 | 16.99 | $34.89 | 906015 |
| 2022-10-27 | 17.37 | $32.72 | 173646 |
| 2022-10-26 | 18.03 | $33.97 | 386575 |
| 2022-10-25 | 18.48 | $32.71 | 179438 |
| 2022-10-24 | 19.37 | $31.99 | 332557 |
| 2022-10-21 | 20.34 | $32.87 | 107596 |
| 2022-10-20 | 21.13 | $32.90 | 162966 |
| 2022-10-19 | 21.96 | $33.06 | 106894 |
| 2022-10-18 | 22.53 | $34.10 | 153911 |
| 2022-10-17 | 22.65 | $33.51 | 246723 |
| 2022-10-14 | 22.77 | $34.18 | 73167 |
| 2022-10-13 | 22.44 | $34.85 | 130390 |
| 2022-10-12 | 22.05 | $35.85 | 191759 |
| 2022-10-11 | 21.36 | $36.50 | 371871 |
| 2022-10-10 | 20.64 | $33.97 | 237150 |
| 2022-10-07 | 20.55 | $33.49 | 83337 |
| 2022-10-06 | 20.52 | $33.99 | 105508 |
| 2022-10-05 | 20.16 | $33.98 | 86961 |
| 2022-10-04 | 19.68 | $35.42 | 474460 |
| 2022-10-03 | 19.18 | $34.04 | 556626 |
| 2022-09-30 | 18.77 | $32.82 | 307368 |
| 2022-09-29 | 18.65 | $30.04 | 180636 |
| 2022-09-28 | 19.19 | $30.46 | 464003 |
| 2022-09-27 | 19.60 | $29.09 | 250075 |
| 2022-09-26 | 20.53 | $28.63 | 180882 |
| 2022-09-23 | 21.53 | $27.94 | 512666 |
| 2022-09-22 | 22.57 | $28.11 | 265116 |
| 2022-09-21 | 23.58 | $27.25 | 276378 |
| 2022-09-20 | 24.66 | $27.61 | 339100 |
| 2022-09-19 | 25.69 | $27.58 | 205175 |
| 2022-09-16 | 26.95 | $27.63 | 1.3M |
| 2022-09-15 | 28.34 | $29.22 | 442273 |
| 2022-09-14 | 29.53 | $28.67 | 333979 |
| 2022-09-13 | 30.83 | $28.22 | 213849 |
| 2022-09-12 | 32.19 | $28.22 | 179917 |
| 2022-09-09 | 33.69 | $29.70 | 194301 |
| 2022-09-08 | 34.70 | $30.22 | 265708 |
| 2022-09-07 | 35.93 | $29.76 | 308943 |
| 2022-09-06 | 37.27 | $29.87 | 189113 |
| 2022-09-02 | 38.50 | $31.96 | 190918 |
| 2022-09-01 | 39.39 | $32.84 | 568015 |
| 2022-08-31 | 40.24 | $33.77 | 288854 |
| 2022-08-30 | 41.13 | $31.64 | 173633 |
| 2022-08-29 | 42.10 | $34.52 | 136630 |
| 2022-08-26 | 42.38 | $37.80 | 96040 |
| 2022-08-25 | 41.89 | $38.16 | 127121 |
| 2022-08-24 | 41.38 | $38.94 | 270535 |
| 2022-08-23 | 40.83 | $35.22 | 209276 |
| 2022-08-22 | 40.60 | $34.92 | 204249 |
| 2022-08-19 | 40.45 | $33.16 | 157429 |
| 2022-08-18 | 40.31 | $35.02 | 111491 |
| 2022-08-17 | 39.80 | $34.92 | 136465 |
| 2022-08-16 | 39.11 | $35.20 | 295673 |
| 2022-08-15 | 38.37 | $35.94 | 258972 |
| 2022-08-12 | 37.26 | $35.09 | 675123 |
| 2022-08-11 | 36.11 | $34.31 | 1.5M |
| 2022-08-10 | 34.90 | $32.00 | 393869 |
| 2022-08-09 | 33.77 | $32.93 | 394014 |
| 2022-08-08 | 31.87 | $35.00 | 2.8M |
| 2022-08-05 | 29.87 | $23.45 | 215575 |
| 2022-08-04 | 29.47 | $22.78 | 121046 |
| 2022-08-03 | 29.00 | $23.22 | 121751 |
| 2022-08-02 | 28.46 | $22.81 | 166384 |
| 2022-08-01 | 28.15 | $22.40 | 108411 |
| 2022-07-29 | 27.93 | $22.62 | 88820 |
| 2022-07-28 | 27.52 | $23.45 | 75772 |
| 2022-07-27 | 27.08 | $22.97 | 99934 |
| 2022-07-26 | 26.90 | $23.00 | 133315 |
| 2022-07-25 | 26.71 | $21.89 | 91189 |
| 2022-07-22 | 26.83 | $22.66 | 183999 |
| 2022-07-21 | 26.45 | $22.91 | 98469 |
| 2022-07-20 | 26.02 | $24.19 | 118619 |
| 2022-07-19 | 25.08 | $25.00 | 84836 |
| 2022-07-18 | 24.15 | $23.94 | 87404 |
| 2022-07-15 | 23.17 | $26.00 | 179263 |
| 2022-07-14 | 21.64 | $24.99 | 143358 |
| 2022-07-13 | 20.45 | $24.65 | 256296 |
| 2022-07-12 | 19.20 | $20.35 | 127402 |
| 2022-07-11 | 18.62 | $20.00 | 80516 |
| 2022-07-08 | 18.07 | $20.20 | 151274 |
| 2022-07-07 | 17.50 | $19.90 | 264860 |
| 2022-07-06 | 16.89 | $20.10 | 193688 |
| 2022-07-05 | 16.24 | $20.43 | 137881 |
| 2022-07-01 | 15.52 | $20.38 | 357341 |
| 2022-06-30 | 14.76 | $18.84 | 158666 |
| 2022-06-29 | 14.41 | $16.53 | 52348 |
| 2022-06-28 | 14.62 | $15.47 | 112889 |
| 2022-06-27 | 14.85 | $17.55 | 91465 |
| 2022-06-24 | 14.45 | $19.03 | 563809 |
| 2022-06-23 | 14.10 | $16.87 | 113965 |
| 2022-06-22 | 14.28 | $16.52 | 55777 |
| 2022-06-21 | 14.31 | $17.78 | 91404 |
| 2022-06-17 | 13.94 | $19.50 | 289563 |
| 2022-06-16 | 13.51 | $17.90 | 228160 |
| 2022-06-15 | 13.79 | $15.15 | 49316 |
| 2022-06-14 | 14.33 | $14.48 | 71718 |
| 2022-06-13 | 14.48 | $13.67 | 86091 |
| 2022-06-10 | 14.65 | $14.69 | 89927 |
| 2022-06-09 | 15.09 | $15.33 | 81707 |
| 2022-06-08 | 15.66 | $15.81 | 66584 |
| 2022-06-07 | 16.46 | $16.50 | 151700 |
| 2022-06-06 | 17.12 | $16.16 | 136943 |
| 2022-06-03 | 17.83 | $16.93 | 93941 |
| 2022-06-02 | 18.72 | $18.96 | 157795 |
| 2022-06-01 | 19.42 | $17.13 | 78360 |
| 2022-05-31 | 20.05 | $15.56 | 280600 |
| 2022-05-27 | 20.72 | $16.54 | 55764 |
| 2022-05-26 | 21.23 | $15.35 | 144109 |
| 2022-05-25 | 21.64 | $14.64 | 213043 |
| 2022-05-24 | 21.62 | $14.15 | 277406 |
| 2022-05-23 | 21.59 | $15.13 | 203465 |
| 2022-05-20 | 21.94 | $17.11 | 214407 |
| 2022-05-19 | 22.75 | $19.33 | 75672 |
| 2022-05-18 | 23.77 | $20.05 | 159758 |
| 2022-05-17 | 24.67 | $20.86 | 210438 |
| 2022-05-16 | 25.49 | $22.28 | 86081 |
| 2022-05-13 | 26.16 | $21.09 | 88080 |
| 2022-05-12 | 27.16 | $18.57 | 270955 |
| 2022-05-11 | 28.25 | $21.00 | 139192 |
| 2022-05-10 | 28.46 | $22.15 | 68569 |
| 2022-05-09 | 29.10 | $21.03 | 208820 |
| 2022-05-06 | 29.77 | $21.73 | 233615 |
| 2022-05-05 | 29.89 | $24.93 | 56667 |
| 2022-05-04 | 29.39 | $25.18 | 52912 |
| 2022-05-03 | 28.87 | $23.57 | 76396 |
| 2022-05-02 | 28.56 | $22.78 | 110096 |
| 2022-04-29 | 28.23 | $23.79 | 83786 |
| 2022-04-28 | 27.44 | $25.42 | 75965 |
| 2022-04-27 | 26.40 | $25.74 | 86234 |
| 2022-04-26 | 25.40 | $24.39 | 86974 |
| 2022-04-25 | 24.46 | $25.48 | 113238 |
| 2022-04-22 | 23.48 | $21.73 | 137207 |
| 2022-04-21 | 23.20 | $21.96 | 84760 |
| 2022-04-20 | 22.96 | $20.65 | 90992 |
| 2022-04-19 | 23.03 | $19.64 | 162494 |
| 2022-04-18 | 23.22 | $20.52 | 114077 |
| 2022-04-14 | 23.10 | $21.53 | 54406 |
| 2022-04-13 | 22.98 | $20.52 | 53986 |
| 2022-04-12 | 23.06 | $19.56 | 35484 |
| 2022-04-11 | 23.36 | $19.75 | 69400 |
| 2022-04-08 | 23.51 | $19.55 | 51323 |
| 2022-04-07 | 23.67 | $19.99 | 67790 |
| 2022-04-06 | 23.86 | $19.32 | 54600 |
| 2022-04-05 | 24.18 | $17.92 | 148048 |
| 2022-04-04 | 24.83 | $17.65 | 55229 |
| 2022-04-01 | 25.50 | $18.02 | 142518 |
| 2022-03-31 | 26.22 | $17.54 | 131850 |
| 2022-03-30 | 26.93 | $18.80 | 82716 |
| 2022-03-29 | 27.29 | $20.77 | 37748 |
| 2022-03-28 | 27.84 | $19.81 | 99528 |
| 2022-03-25 | 28.60 | $17.90 | 70788 |
| 2022-03-24 | 29.74 | $17.42 | 101883 |
| 2022-03-23 | 31.01 | $15.30 | 351618 |
| 2022-03-22 | 32.48 | $15.77 | 296572 |
| 2022-03-21 | 34.04 | $14.82 | 518218 |
| 2022-03-18 | 35.68 | $19.78 | 2.1M |
| 2022-03-17 | 36.54 | $20.06 | 355485 |
| 2022-03-16 | 37.40 | $21.75 | 233165 |
| 2022-03-15 | 37.81 | $21.91 | 88534 |
| 2022-03-14 | 38.25 | $21.95 | 112550 |
| 2022-03-11 | 38.64 | $22.71 | 72413 |
| 2022-03-10 | 38.84 | $24.22 | 114804 |
| 2022-03-09 | 39.07 | $23.55 | 111885 |
| 2022-03-08 | 39.19 | $25.30 | 138889 |
| 2022-03-07 | 38.74 | $27.15 | 217114 |
| 2022-03-04 | 38.27 | $25.03 | 82559 |
| 2022-03-03 | 38.02 | $24.84 | 69877 |
| 2022-03-02 | 37.76 | $22.81 | 139755 |
| 2022-03-01 | 37.67 | $22.32 | 139163 |
| 2022-02-28 | 37.58 | $22.31 | 261673 |
| 2022-02-25 | 37.49 | $28.49 | 291386 |
| 2022-02-24 | 35.57 | $28.00 | 136710 |
| 2022-02-23 | 33.67 | $25.15 | 141832 |
| 2022-02-22 | 31.80 | $25.00 | 107062 |
| 2022-02-18 | 29.88 | $24.99 | 167870 |
| 2022-02-17 | 27.86 | $23.81 | 143306 |
| 2022-02-16 | 25.73 | $25.00 | 106082 |
| 2022-02-15 | 23.35 | $23.56 | 236478 |
| 2022-02-14 | 20.83 | $22.67 | 95529 |
| 2022-02-11 | 18.21 | $24.29 | 127593 |
| 2022-02-10 | 15.01 | $23.82 | 133657 |
| 2022-02-09 | 11.64 | $24.09 | 265234 |
| 2022-02-08 | 7.99 | $24.41 | 216295 |
| 2022-02-07 | 4.16 | $21.98 | 204376 |
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