Is Coupa Software Incorporated (COUP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Coupa Software Incorporated (COUP) research center and poll results.
NASDAQ : COUP
Coupa Software Incorporated
$80.97 USD
$0 (0.0%)
- Volume
- 5.08M
- Average Volume
- 2.29M
- Market Capitalization
- $6.12B
- P/E Ratio
- 0.00
- Dividend Yield
- 0.00%
- Price Target
- $81.00
- Year High
- $111.61
- Year Low
- $40.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.79
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
80.08
2023-02-27
Close Price
$80.97
Vol: 5.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.04
Average
123.60
Maximum
254.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-02-27 | 80.08 | $80.97 | 5.1M |
| 2023-02-24 | 80.02 | $80.34 | 1.5M |
| 2023-02-23 | 80.00 | $80.41 | 3.6M |
| 2023-02-22 | 79.97 | $80.00 | 1.8M |
| 2023-02-21 | 79.97 | $79.97 | 1.7M |
| 2023-02-17 | 79.96 | $80.00 | 2.2M |
| 2023-02-16 | 79.93 | $80.00 | 1.6M |
| 2023-02-15 | 79.89 | $80.17 | 1.7M |
| 2023-02-14 | 79.84 | $80.10 | 2.6M |
| 2023-02-13 | 79.81 | $80.08 | 1.2M |
| 2023-02-10 | 79.77 | $80.11 | 1.3M |
| 2023-02-09 | 79.73 | $80.10 | 1.9M |
| 2023-02-08 | 79.69 | $80.00 | 1.8M |
| 2023-02-07 | 79.65 | $80.02 | 1.6M |
| 2023-02-06 | 79.60 | $79.90 | 1.3M |
| 2023-02-03 | 79.57 | $79.91 | 2.6M |
| 2023-02-02 | 79.53 | $79.91 | 2.1M |
| 2023-02-01 | 79.47 | $79.85 | 2.1M |
| 2023-01-31 | 79.41 | $79.92 | 1.7M |
| 2023-01-30 | 79.37 | $79.87 | 1.3M |
| 2023-01-27 | 79.34 | $79.75 | 1.7M |
| 2023-01-26 | 79.29 | $79.86 | 1.7M |
| 2023-01-25 | 79.22 | $79.95 | 2.1M |
| 2023-01-24 | 79.15 | $79.84 | 2.2M |
| 2023-01-23 | 79.08 | $79.90 | 3.3M |
| 2023-01-20 | 79.01 | $79.32 | 1.6M |
| 2023-01-19 | 78.98 | $79.18 | 1.2M |
| 2023-01-18 | 78.95 | $79.27 | 1.9M |
| 2023-01-17 | 78.92 | $79.40 | 1.9M |
| 2023-01-13 | 78.88 | $79.42 | 2.2M |
| 2023-01-12 | 78.84 | $79.30 | 3.3M |
| 2023-01-11 | 78.81 | $79.20 | 2.1M |
| 2023-01-10 | 78.78 | $79.16 | 1.6M |
| 2023-01-09 | 77.92 | $79.15 | 4.2M |
| 2023-01-06 | 77.15 | $79.17 | 3.5M |
| 2023-01-05 | 76.26 | $79.15 | 5.9M |
| 2023-01-04 | 75.36 | $78.69 | 9.3M |
| 2023-01-03 | 74.56 | $78.66 | 7.4M |
| 2022-12-30 | 73.86 | $79.17 | 2.3M |
| 2022-12-29 | 73.12 | $79.20 | 3.9M |
| 2022-12-28 | 72.32 | $78.76 | 4.6M |
| 2022-12-27 | 71.46 | $78.58 | 5.8M |
| 2022-12-23 | 70.59 | $78.43 | 5.3M |
| 2022-12-22 | 69.81 | $78.45 | 6.2M |
| 2022-12-21 | 68.83 | $78.59 | 4.6M |
| 2022-12-20 | 67.19 | $78.60 | 6.4M |
| 2022-12-19 | 65.54 | $78.57 | 5.8M |
| 2022-12-16 | 63.90 | $78.72 | 8.3M |
| 2022-12-15 | 62.39 | $78.61 | 9.4M |
| 2022-12-14 | 61.01 | $78.65 | 14.7M |
| 2022-12-13 | 59.78 | $78.60 | 14.7M |
| 2022-12-12 | 58.43 | $78.65 | 32.8M |
| 2022-12-09 | 57.26 | $62.09 | 2.4M |
| 2022-12-08 | 56.79 | $63.70 | 2.4M |
| 2022-12-07 | 55.71 | $61.25 | 2.4M |
| 2022-12-06 | 54.83 | $61.15 | 1.8M |
| 2022-12-05 | 53.90 | $62.70 | 2.7M |
| 2022-12-02 | 52.89 | $64.67 | 1.4M |
| 2022-12-01 | 52.05 | $64.43 | 2.3M |
| 2022-11-30 | 51.30 | $63.24 | 6.0M |
| 2022-11-29 | 50.79 | $61.46 | 2.4M |
| 2022-11-28 | 50.38 | $61.31 | 4.1M |
| 2022-11-25 | 49.92 | $62.69 | 8.0M |
| 2022-11-23 | 49.42 | $58.93 | 14.1M |
| 2022-11-22 | 49.04 | $45.72 | 2.7M |
| 2022-11-21 | 49.47 | $45.64 | 2.0M |
| 2022-11-18 | 49.77 | $45.87 | 2.1M |
| 2022-11-17 | 50.03 | $48.34 | 2.0M |
| 2022-11-16 | 50.22 | $51.01 | 1.7M |
| 2022-11-15 | 50.29 | $54.10 | 1.7M |
| 2022-11-14 | 50.36 | $51.63 | 1.8M |
| 2022-11-11 | 50.42 | $55.22 | 2.5M |
| 2022-11-10 | 50.12 | $52.66 | 3.9M |
| 2022-11-09 | 50.01 | $42.17 | 2.4M |
| 2022-11-08 | 50.41 | $43.68 | 2.8M |
| 2022-11-07 | 50.83 | $42.59 | 2.6M |
| 2022-11-04 | 51.48 | $42.39 | 4.3M |
| 2022-11-03 | 52.28 | $48.00 | 2.0M |
| 2022-11-02 | 53.06 | $49.31 | 1.8M |
| 2022-11-01 | 53.80 | $53.07 | 1.7M |
| 2022-10-31 | 54.40 | $53.23 | 1.5M |
| 2022-10-28 | 54.78 | $52.19 | 1.6M |
| 2022-10-27 | 55.11 | $52.61 | 1.9M |
| 2022-10-26 | 55.51 | $51.39 | 1.7M |
| 2022-10-25 | 56.12 | $54.27 | 2.6M |
| 2022-10-24 | 56.48 | $51.61 | 1.9M |
| 2022-10-21 | 56.89 | $51.17 | 1.7M |
| 2022-10-20 | 57.44 | $52.18 | 1.8M |
| 2022-10-19 | 57.94 | $52.37 | 1.8M |
| 2022-10-18 | 58.58 | $55.39 | 2.4M |
| 2022-10-17 | 59.15 | $52.87 | 1.7M |
| 2022-10-14 | 59.89 | $49.31 | 3.5M |
| 2022-10-13 | 60.81 | $50.30 | 3.7M |
| 2022-10-12 | 61.82 | $50.34 | 2.2M |
| 2022-10-11 | 62.80 | $52.07 | 3.1M |
| 2022-10-10 | 63.71 | $55.46 | 2.1M |
| 2022-10-07 | 64.62 | $58.41 | 2.1M |
| 2022-10-06 | 65.21 | $63.55 | 1.2M |
| 2022-10-05 | 65.43 | $64.30 | 1.3M |
| 2022-10-04 | 65.51 | $65.07 | 2.3M |
| 2022-10-03 | 65.05 | $60.65 | 1.6M |
| 2022-09-30 | 64.86 | $58.80 | 2.1M |
| 2022-09-29 | 64.75 | $60.63 | 1.9M |
| 2022-09-28 | 64.64 | $63.61 | 1.4M |
| 2022-09-27 | 64.39 | $61.44 | 1.4M |
| 2022-09-26 | 64.23 | $59.93 | 1.3M |
| 2022-09-23 | 64.16 | $62.14 | 1.8M |
| 2022-09-22 | 64.13 | $62.18 | 1.8M |
| 2022-09-21 | 64.06 | $65.23 | 1.7M |
| 2022-09-20 | 63.84 | $66.64 | 1.1M |
| 2022-09-19 | 63.64 | $67.79 | 1.4M |
| 2022-09-16 | 63.64 | $67.58 | 3.1M |
| 2022-09-15 | 63.76 | $70.60 | 1.8M |
| 2022-09-14 | 63.76 | $69.95 | 1.8M |
| 2022-09-13 | 63.95 | $70.25 | 2.5M |
| 2022-09-12 | 64.23 | $73.58 | 2.5M |
| 2022-09-09 | 64.33 | $70.19 | 2.4M |
| 2022-09-08 | 64.48 | $68.09 | 3.8M |
| 2022-09-07 | 64.93 | $65.82 | 15.4M |
| 2022-09-06 | 65.34 | $55.82 | 3.2M |
| 2022-09-02 | 66.42 | $56.98 | 1.4M |
| 2022-09-01 | 67.40 | $56.50 | 1.6M |
| 2022-08-31 | 68.36 | $58.40 | 1.4M |
| 2022-08-30 | 69.21 | $58.72 | 1.7M |
| 2022-08-29 | 69.70 | $58.16 | 1.5M |
| 2022-08-26 | 70.11 | $58.65 | 2.1M |
| 2022-08-25 | 70.45 | $61.48 | 1.5M |
| 2022-08-24 | 70.64 | $60.79 | 885404 |
| 2022-08-23 | 70.87 | $60.83 | 1.6M |
| 2022-08-22 | 70.92 | $62.66 | 1.6M |
| 2022-08-19 | 71.08 | $67.77 | 1.1M |
| 2022-08-18 | 71.03 | $70.00 | 794337 |
| 2022-08-17 | 71.05 | $70.46 | 1.0M |
| 2022-08-16 | 70.97 | $73.93 | 834844 |
| 2022-08-15 | 70.36 | $75.84 | 506949 |
| 2022-08-12 | 69.56 | $75.60 | 1.0M |
| 2022-08-11 | 68.79 | $73.00 | 1.6M |
| 2022-08-10 | 68.00 | $77.12 | 1.2M |
| 2022-08-09 | 67.09 | $74.02 | 873011 |
| 2022-08-08 | 66.33 | $77.56 | 1.2M |
| 2022-08-05 | 65.53 | $76.50 | 1.1M |
| 2022-08-04 | 64.89 | $75.66 | 1.3M |
| 2022-08-03 | 64.37 | $75.36 | 2.0M |
| 2022-08-02 | 63.67 | $68.57 | 1.6M |
| 2022-08-01 | 63.43 | $66.38 | 832291 |
| 2022-07-29 | 63.08 | $65.42 | 830351 |
| 2022-07-28 | 62.67 | $65.36 | 1.0M |
| 2022-07-27 | 62.40 | $65.33 | 860356 |
| 2022-07-26 | 62.12 | $61.85 | 1.3M |
| 2022-07-25 | 62.20 | $65.78 | 927393 |
| 2022-07-22 | 62.21 | $66.93 | 1.2M |
| 2022-07-21 | 61.90 | $70.30 | 2.0M |
| 2022-07-20 | 61.17 | $68.84 | 2.5M |
| 2022-07-19 | 60.45 | $61.82 | 1.1M |
| 2022-07-18 | 60.03 | $59.87 | 1.0M |
| 2022-07-15 | 59.58 | $60.16 | 1.3M |
| 2022-07-14 | 59.32 | $57.23 | 1.4M |
| 2022-07-13 | 59.13 | $58.78 | 1.1M |
| 2022-07-12 | 58.95 | $58.84 | 1.3M |
| 2022-07-11 | 59.03 | $61.66 | 1.6M |
| 2022-07-08 | 59.22 | $63.61 | 1.3M |
| 2022-07-07 | 59.61 | $65.30 | 1.5M |
| 2022-07-06 | 60.05 | $61.38 | 1.7M |
| 2022-07-05 | 60.59 | $63.76 | 1.8M |
| 2022-07-01 | 60.94 | $59.47 | 1.1M |
| 2022-06-30 | 61.71 | $57.10 | 1.9M |
| 2022-06-29 | 62.29 | $60.00 | 1.2M |
| 2022-06-28 | 62.73 | $59.78 | 1.4M |
| 2022-06-27 | 63.37 | $63.46 | 1.5M |
| 2022-06-24 | 63.67 | $65.84 | 3.3M |
| 2022-06-23 | 63.73 | $60.85 | 1.8M |
| 2022-06-22 | 63.89 | $55.57 | 1.5M |
| 2022-06-21 | 64.60 | $54.44 | 2.1M |
| 2022-06-17 | 65.32 | $53.49 | 3.1M |
| 2022-06-16 | 66.24 | $50.91 | 3.0M |
| 2022-06-15 | 66.94 | $54.87 | 1.9M |
| 2022-06-14 | 67.66 | $53.41 | 2.1M |
| 2022-06-13 | 68.38 | $55.28 | 3.9M |
| 2022-06-10 | 69.27 | $60.40 | 3.2M |
| 2022-06-09 | 69.55 | $65.40 | 2.6M |
| 2022-06-08 | 69.51 | $71.58 | 1.9M |
| 2022-06-07 | 69.32 | $74.04 | 5.7M |
| 2022-06-06 | 69.05 | $72.13 | 4.2M |
| 2022-06-03 | 69.24 | $70.76 | 1.6M |
| 2022-06-02 | 69.91 | $74.93 | 2.2M |
| 2022-06-01 | 70.76 | $68.69 | 2.6M |
| 2022-05-31 | 71.67 | $68.79 | 2.6M |
| 2022-05-27 | 72.67 | $72.58 | 1.7M |
| 2022-05-26 | 73.36 | $69.41 | 1.1M |
| 2022-05-25 | 74.41 | $66.97 | 1.4M |
| 2022-05-24 | 75.38 | $64.08 | 2.2M |
| 2022-05-23 | 76.54 | $69.74 | 1.8M |
| 2022-05-20 | 77.69 | $69.00 | 2.9M |
| 2022-05-19 | 78.72 | $71.73 | 2.4M |
| 2022-05-18 | 79.70 | $65.08 | 2.1M |
| 2022-05-17 | 81.13 | $69.12 | 1.3M |
| 2022-05-16 | 82.63 | $67.89 | 1.4M |
| 2022-05-13 | 84.00 | $73.15 | 2.0M |
| 2022-05-12 | 85.34 | $66.01 | 3.3M |
| 2022-05-11 | 87.31 | $64.51 | 2.1M |
| 2022-05-10 | 89.22 | $67.83 | 2.6M |
| 2022-05-09 | 91.11 | $68.55 | 2.5M |
| 2022-05-06 | 92.89 | $76.02 | 2.5M |
| 2022-05-05 | 94.32 | $84.14 | 1.4M |
| 2022-05-04 | 95.23 | $91.96 | 1.8M |
| 2022-05-03 | 95.86 | $86.75 | 1.2M |
| 2022-05-02 | 96.95 | $88.93 | 909824 |
| 2022-04-29 | 97.64 | $86.30 | 1.2M |
| 2022-04-28 | 98.41 | $90.41 | 1.9M |
| 2022-04-27 | 99.08 | $86.45 | 1.4M |
| 2022-04-26 | 100.24 | $87.29 | 1.7M |
| 2022-04-25 | 101.02 | $92.76 | 1.2M |
| 2022-04-22 | 101.38 | $89.48 | 1.4M |
| 2022-04-21 | 102.15 | $91.33 | 1.7M |
| 2022-04-20 | 102.73 | $93.64 | 2.1M |
| 2022-04-19 | 103.33 | $99.27 | 1.6M |
| 2022-04-18 | 103.31 | $95.23 | 1.9M |
| 2022-04-14 | 103.08 | $99.90 | 1.6M |
| 2022-04-13 | 102.18 | $105.38 | 1.4M |
| 2022-04-12 | 100.86 | $102.78 | 1.9M |
| 2022-04-11 | 99.35 | $105.66 | 3.0M |
| 2022-04-08 | 98.56 | $104.04 | 2.9M |
| 2022-04-07 | 98.33 | $104.73 | 2.4M |
| 2022-04-06 | 98.58 | $102.28 | 2.8M |
| 2022-04-05 | 99.30 | $104.51 | 1.3M |
| 2022-04-04 | 99.50 | $108.60 | 1.4M |
| 2022-04-01 | 99.51 | $102.76 | 1.9M |
| 2022-03-31 | 100.06 | $101.63 | 2.1M |
| 2022-03-30 | 101.04 | $103.95 | 2.0M |
| 2022-03-29 | 102.11 | $109.56 | 2.4M |
| 2022-03-28 | 102.95 | $102.89 | 1.2M |
| 2022-03-25 | 103.85 | $99.89 | 2.2M |
| 2022-03-24 | 104.65 | $104.87 | 2.3M |
| 2022-03-23 | 105.16 | $103.00 | 3.0M |
| 2022-03-22 | 105.33 | $105.57 | 4.4M |
| 2022-03-21 | 105.64 | $99.00 | 7.8M |
| 2022-03-18 | 106.49 | $90.66 | 6.3M |
| 2022-03-17 | 107.94 | $81.91 | 4.2M |
| 2022-03-16 | 110.28 | $79.00 | 5.8M |
| 2022-03-15 | 112.84 | $72.55 | 24.6M |
| 2022-03-14 | 115.74 | $89.82 | 7.2M |
| 2022-03-11 | 117.77 | $99.36 | 1.7M |
| 2022-03-10 | 119.56 | $109.81 | 1.6M |
| 2022-03-09 | 120.94 | $116.59 | 1.5M |
| 2022-03-08 | 121.71 | $108.58 | 1.6M |
| 2022-03-07 | 122.82 | $108.85 | 1.5M |
| 2022-03-04 | 123.87 | $113.75 | 1.8M |
| 2022-03-03 | 124.30 | $121.25 | 1.5M |
| 2022-03-02 | 124.73 | $125.27 | 1.1M |
| 2022-03-01 | 125.18 | $126.29 | 3.0M |
| 2022-02-28 | 125.58 | $121.01 | 2.0M |
| 2022-02-25 | 125.74 | $115.93 | 2.0M |
| 2022-02-24 | 125.94 | $114.94 | 2.5M |
| 2022-02-23 | 126.18 | $106.38 | 1.7M |
| 2022-02-22 | 127.01 | $111.90 | 2.0M |
| 2022-02-18 | 128.03 | $115.97 | 1.4M |
| 2022-02-17 | 128.60 | $119.59 | 1.3M |
| 2022-02-16 | 129.21 | $128.79 | 1.1M |
| 2022-02-15 | 129.42 | $130.12 | 2.0M |
| 2022-02-14 | 129.55 | $130.64 | 1.3M |
| 2022-02-11 | 129.94 | $130.33 | 1.5M |
| 2022-02-10 | 130.49 | $135.20 | 834770 |
| 2022-02-09 | 131.27 | $137.35 | 1.2M |
| 2022-02-08 | 132.05 | $132.07 | 833249 |
| 2022-02-07 | 132.83 | $130.86 | 1.0M |
| 2022-02-04 | 133.17 | $129.79 | 1.3M |
| 2022-02-03 | 133.78 | $122.28 | 1.3M |
| 2022-02-02 | 134.73 | $129.93 | 1.5M |
| 2022-02-01 | 136.08 | $134.29 | 1.6M |
| 2022-01-31 | 137.57 | $134.27 | 1.9M |
| 2022-01-28 | 138.76 | $124.08 | 1.6M |
| 2022-01-27 | 140.65 | $120.07 | 2.4M |
| 2022-01-26 | 142.61 | $119.67 | 2.5M |
| 2022-01-25 | 144.61 | $122.99 | 2.4M |
| 2022-01-24 | 146.54 | $132.35 | 2.7M |
| 2022-01-21 | 147.90 | $127.30 | 1.5M |
| 2022-01-20 | 149.40 | $131.80 | 1.3M |
| 2022-01-19 | 150.84 | $133.09 | 1.4M |
| 2022-01-18 | 151.85 | $132.58 | 1.3M |
| 2022-01-14 | 153.12 | $138.44 | 1.4M |
| 2022-01-13 | 153.79 | $141.44 | 1.7M |
| 2022-01-12 | 154.32 | $150.84 | 2.1M |
| 2022-01-11 | 154.41 | $152.84 | 1.3M |
| 2022-01-10 | 154.47 | $147.66 | 2.3M |
| 2022-01-07 | 154.86 | $137.61 | 1.6M |
| 2022-01-06 | 156.12 | $141.97 | 2.7M |
| 2022-01-05 | 157.67 | $141.39 | 2.8M |
| 2022-01-04 | 159.05 | $156.97 | 5.4M |
| 2022-01-03 | 159.91 | $164.06 | 1.3M |
| 2021-12-31 | 160.24 | $158.05 | 834227 |
| 2021-12-30 | 161.20 | $161.93 | 1.0M |
| 2021-12-29 | 162.18 | $159.23 | 892379 |
| 2021-12-28 | 164.05 | $159.75 | 883962 |
| 2021-12-27 | 166.20 | $161.53 | 888332 |
| 2021-12-23 | 168.18 | $159.44 | 777931 |
| 2021-12-22 | 170.36 | $157.33 | 1.1M |
| 2021-12-21 | 172.56 | $160.59 | 1.2M |
| 2021-12-20 | 174.81 | $153.25 | 1.8M |
| 2021-12-17 | 177.80 | $158.07 | 2.1M |
| 2021-12-16 | 180.88 | $151.80 | 2.0M |
| 2021-12-15 | 184.39 | $152.00 | 2.2M |
| 2021-12-14 | 188.42 | $152.82 | 3.7M |
| 2021-12-13 | 192.23 | $154.01 | 3.6M |
| 2021-12-10 | 195.31 | $155.49 | 1.9M |
| 2021-12-09 | 198.28 | $162.72 | 2.8M |
| 2021-12-08 | 201.24 | $172.94 | 5.7M |
| 2021-12-07 | 204.67 | $169.00 | 6.5M |
| 2021-12-06 | 207.91 | $174.10 | 3.3M |
| 2021-12-03 | 210.86 | $170.74 | 2.7M |
| 2021-12-02 | 214.05 | $177.29 | 2.1M |
| 2021-12-01 | 216.94 | $181.54 | 1.8M |
| 2021-11-30 | 219.59 | $196.66 | 1.6M |
| 2021-11-29 | 221.65 | $202.66 | 1.3M |
| 2021-11-26 | 222.90 | $201.06 | 542885 |
| 2021-11-24 | 224.42 | $203.13 | 1.5M |
| 2021-11-23 | 226.19 | $201.28 | 1.4M |
| 2021-11-22 | 228.18 | $205.72 | 1.3M |
| 2021-11-19 | 230.07 | $212.88 | 1.7M |
| 2021-11-18 | 231.72 | $219.83 | 845951 |
| 2021-11-17 | 233.52 | $222.00 | 1.0M |
| 2021-11-16 | 235.17 | $232.48 | 883294 |
| 2021-11-15 | 236.34 | $229.14 | 1.5M |
| 2021-11-12 | 237.37 | $215.47 | 3.4M |
| 2021-11-11 | 239.23 | $215.00 | 1.9M |
| 2021-11-10 | 241.30 | $221.91 | 2.4M |
| 2021-11-09 | 242.75 | $241.52 | 450848 |
| 2021-11-08 | 242.57 | $233.85 | 751313 |
| 2021-11-05 | 241.96 | $233.00 | 571783 |
| 2021-11-04 | 241.51 | $234.50 | 673781 |
| 2021-11-03 | 241.14 | $235.24 | 842310 |
| 2021-11-02 | 240.41 | $234.41 | 630861 |
| 2021-11-01 | 239.43 | $237.88 | 915974 |
| 2021-10-29 | 238.18 | $227.70 | 996370 |
| 2021-10-28 | 237.86 | $231.51 | 1.2M |
| 2021-10-27 | 237.24 | $238.40 | 593187 |
| 2021-10-26 | 236.15 | $241.15 | 587188 |
| 2021-10-25 | 235.19 | $243.47 | 909041 |
| 2021-10-22 | 235.01 | $245.96 | 759089 |
| 2021-10-21 | 235.12 | $255.77 | 546692 |
| 2021-10-20 | 234.69 | $254.94 | 823451 |
| 2021-10-19 | 234.13 | $255.94 | 552946 |
| 2021-10-18 | 233.51 | $249.78 | 870083 |
| 2021-10-15 | 233.32 | $252.63 | 735710 |
| 2021-10-14 | 232.92 | $256.50 | 1.9M |
| 2021-10-13 | 232.42 | $250.77 | 2.3M |
| 2021-10-12 | 231.97 | $238.02 | 1.7M |
| 2021-10-11 | 232.24 | $221.62 | 443362 |
| 2021-10-08 | 233.40 | $223.94 | 585786 |
| 2021-10-07 | 234.58 | $227.14 | 734954 |
| 2021-10-06 | 235.98 | $220.62 | 717122 |
| 2021-10-05 | 237.56 | $214.80 | 741246 |
| 2021-10-04 | 239.99 | $212.96 | 1.1M |
| 2021-10-01 | 242.43 | $221.30 | 1.1M |
| 2021-09-30 | 244.17 | $219.18 | 849018 |
| 2021-09-29 | 245.85 | $216.55 | 1.2M |
| 2021-09-28 | 247.26 | $221.91 | 1.6M |
| 2021-09-27 | 248.45 | $239.90 | 1.0M |
| 2021-09-24 | 248.41 | $248.19 | 642786 |
| 2021-09-23 | 247.36 | $247.13 | 807934 |
| 2021-09-22 | 246.47 | $243.62 | 744367 |
| 2021-09-21 | 245.73 | $243.63 | 2.0M |
| 2021-09-20 | 244.79 | $246.00 | 1.3M |
| 2021-09-17 | 243.26 | $244.55 | 1.4M |
| 2021-09-16 | 241.55 | $246.51 | 701569 |
| 2021-09-15 | 239.80 | $241.84 | 870174 |
| 2021-09-14 | 238.12 | $243.40 | 953605 |
| 2021-09-13 | 236.50 | $244.80 | 1.1M |
| 2021-09-10 | 234.95 | $247.64 | 1.2M |
| 2021-09-09 | 233.32 | $255.06 | 1.5M |
| 2021-09-08 | 231.31 | $252.22 | 4.2M |
| 2021-09-07 | 229.10 | $263.33 | 3.4M |
| 2021-09-03 | 226.61 | $261.91 | 1.6M |
| 2021-09-02 | 224.27 | $256.07 | 1.4M |
| 2021-09-01 | 222.30 | $252.76 | 1.7M |
| 2021-08-31 | 220.48 | $244.81 | 873870 |
| 2021-08-30 | 219.04 | $245.57 | 870949 |
| 2021-08-27 | 217.67 | $239.13 | 1.8M |
| 2021-08-26 | 216.56 | $227.12 | 299886 |
| 2021-08-25 | 216.06 | $229.46 | 421307 |
| 2021-08-24 | 215.53 | $228.80 | 868955 |
| 2021-08-23 | 214.91 | $224.81 | 1.1M |
| 2021-08-20 | 214.93 | $215.50 | 881589 |
| 2021-08-19 | 215.43 | $210.25 | 977700 |
| 2021-08-18 | 216.09 | $211.54 | 624653 |
| 2021-08-17 | 216.69 | $208.30 | 815706 |
| 2021-08-16 | 217.56 | $210.86 | 792101 |
| 2021-08-13 | 218.09 | $213.83 | 602843 |
| 2021-08-12 | 218.27 | $215.00 | 598657 |
| 2021-08-11 | 218.83 | $214.98 | 1.1M |
| 2021-08-10 | 220.63 | $207.90 | 1.6M |
| 2021-08-09 | 223.20 | $213.63 | 870634 |
| 2021-08-06 | 225.74 | $215.10 | 606260 |
| 2021-08-05 | 228.31 | $216.58 | 711585 |
| 2021-08-04 | 231.02 | $216.52 | 893814 |
| 2021-08-03 | 234.09 | $215.97 | 679191 |
| 2021-08-02 | 237.15 | $218.03 | 771193 |
| 2021-07-30 | 239.50 | $217.00 | 549024 |
| 2021-07-29 | 241.77 | $217.14 | 491583 |
| 2021-07-28 | 244.02 | $218.90 | 629203 |
| 2021-07-27 | 246.61 | $216.31 | 1.5M |
| 2021-07-26 | 248.92 | $225.33 | 604500 |
| 2021-07-23 | 250.43 | $225.33 | 699461 |
| 2021-07-22 | 251.89 | $223.55 | 1.2M |
| 2021-07-21 | 253.10 | $223.48 | 916518 |
| 2021-07-20 | 254.34 | $225.67 | 2.1M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
79.97
2023-02-27
Close Price
$80.97
Vol: 5.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.46
Average
123.49
Maximum
245.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-02-27 | 79.97 | $80.97 | 5.1M |
| 2023-02-24 | 79.86 | $80.34 | 1.5M |
| 2023-02-23 | 79.81 | $80.41 | 3.6M |
| 2023-02-22 | 79.75 | $80.00 | 1.8M |
| 2023-02-21 | 79.72 | $79.97 | 1.7M |
| 2023-02-17 | 79.70 | $80.00 | 2.2M |
| 2023-02-16 | 79.67 | $80.00 | 1.6M |
| 2023-02-15 | 79.63 | $80.17 | 1.7M |
| 2023-02-14 | 79.58 | $80.10 | 2.6M |
| 2023-02-13 | 79.52 | $80.08 | 1.2M |
| 2023-02-10 | 79.46 | $80.11 | 1.3M |
| 2023-02-09 | 79.39 | $80.10 | 1.9M |
| 2023-02-08 | 79.32 | $80.00 | 1.8M |
| 2023-02-07 | 79.25 | $80.02 | 1.6M |
| 2023-02-06 | 79.17 | $79.90 | 1.3M |
| 2023-02-03 | 79.09 | $79.91 | 2.6M |
| 2023-02-02 | 79.00 | $79.91 | 2.1M |
| 2023-02-01 | 78.91 | $79.85 | 2.1M |
| 2023-01-31 | 78.81 | $79.92 | 1.7M |
| 2023-01-30 | 78.69 | $79.87 | 1.3M |
| 2023-01-27 | 78.57 | $79.75 | 1.7M |
| 2023-01-26 | 78.44 | $79.86 | 1.7M |
| 2023-01-25 | 78.29 | $79.95 | 2.1M |
| 2023-01-24 | 78.12 | $79.84 | 2.2M |
| 2023-01-23 | 77.94 | $79.90 | 3.3M |
| 2023-01-20 | 77.73 | $79.32 | 1.6M |
| 2023-01-19 | 77.56 | $79.18 | 1.2M |
| 2023-01-18 | 77.39 | $79.27 | 1.9M |
| 2023-01-17 | 77.19 | $79.40 | 1.9M |
| 2023-01-13 | 76.96 | $79.42 | 2.2M |
| 2023-01-12 | 76.70 | $79.30 | 3.3M |
| 2023-01-11 | 76.43 | $79.20 | 2.1M |
| 2023-01-10 | 76.14 | $79.16 | 1.6M |
| 2023-01-09 | 75.82 | $79.15 | 4.2M |
| 2023-01-06 | 75.47 | $79.17 | 3.5M |
| 2023-01-05 | 75.08 | $79.15 | 5.9M |
| 2023-01-04 | 74.65 | $78.69 | 9.3M |
| 2023-01-03 | 74.23 | $78.66 | 7.4M |
| 2022-12-30 | 73.76 | $79.17 | 2.3M |
| 2022-12-29 | 73.19 | $79.20 | 3.9M |
| 2022-12-28 | 72.56 | $78.76 | 4.6M |
| 2022-12-27 | 71.90 | $78.58 | 5.8M |
| 2022-12-23 | 71.20 | $78.43 | 5.3M |
| 2022-12-22 | 70.44 | $78.45 | 6.2M |
| 2022-12-21 | 69.60 | $78.59 | 4.6M |
| 2022-12-20 | 68.65 | $78.60 | 6.4M |
| 2022-12-19 | 67.60 | $78.57 | 5.8M |
| 2022-12-16 | 66.45 | $78.72 | 8.3M |
| 2022-12-15 | 65.16 | $78.61 | 9.4M |
| 2022-12-14 | 63.74 | $78.65 | 14.7M |
| 2022-12-13 | 62.17 | $78.60 | 14.7M |
| 2022-12-12 | 60.44 | $78.65 | 32.8M |
| 2022-12-09 | 58.53 | $62.09 | 2.4M |
| 2022-12-08 | 58.15 | $63.70 | 2.4M |
| 2022-12-07 | 57.57 | $61.25 | 2.4M |
| 2022-12-06 | 57.18 | $61.15 | 1.8M |
| 2022-12-05 | 56.76 | $62.70 | 2.7M |
| 2022-12-02 | 56.14 | $64.67 | 1.4M |
| 2022-12-01 | 55.24 | $64.43 | 2.3M |
| 2022-11-30 | 54.27 | $63.24 | 6.0M |
| 2022-11-29 | 53.32 | $61.46 | 2.4M |
| 2022-11-28 | 52.47 | $61.31 | 4.1M |
| 2022-11-25 | 51.54 | $62.69 | 8.0M |
| 2022-11-23 | 50.36 | $58.93 | 14.1M |
| 2022-11-22 | 49.46 | $45.72 | 2.7M |
| 2022-11-21 | 49.86 | $45.64 | 2.0M |
| 2022-11-18 | 50.30 | $45.87 | 2.1M |
| 2022-11-17 | 50.77 | $48.34 | 2.0M |
| 2022-11-16 | 51.02 | $51.01 | 1.7M |
| 2022-11-15 | 51.02 | $54.10 | 1.7M |
| 2022-11-14 | 50.70 | $51.63 | 1.8M |
| 2022-11-11 | 50.60 | $55.22 | 2.5M |
| 2022-11-10 | 50.11 | $52.66 | 3.9M |
| 2022-11-09 | 49.85 | $42.17 | 2.4M |
| 2022-11-08 | 50.66 | $43.68 | 2.8M |
| 2022-11-07 | 51.39 | $42.59 | 2.6M |
| 2022-11-04 | 52.32 | $42.39 | 4.3M |
| 2022-11-03 | 53.36 | $48.00 | 2.0M |
| 2022-11-02 | 53.92 | $49.31 | 1.8M |
| 2022-11-01 | 54.41 | $53.07 | 1.7M |
| 2022-10-31 | 54.55 | $53.23 | 1.5M |
| 2022-10-28 | 54.69 | $52.19 | 1.6M |
| 2022-10-27 | 54.95 | $52.61 | 1.9M |
| 2022-10-26 | 55.20 | $51.39 | 1.7M |
| 2022-10-25 | 55.60 | $54.27 | 2.6M |
| 2022-10-24 | 55.74 | $51.61 | 1.9M |
| 2022-10-21 | 56.18 | $51.17 | 1.7M |
| 2022-10-20 | 56.70 | $52.18 | 1.8M |
| 2022-10-19 | 57.18 | $52.37 | 1.8M |
| 2022-10-18 | 57.69 | $55.39 | 2.4M |
| 2022-10-17 | 57.93 | $52.87 | 1.7M |
| 2022-10-14 | 58.46 | $49.31 | 3.5M |
| 2022-10-13 | 59.42 | $50.30 | 3.7M |
| 2022-10-12 | 60.38 | $50.34 | 2.2M |
| 2022-10-11 | 61.44 | $52.07 | 3.1M |
| 2022-10-10 | 62.43 | $55.46 | 2.1M |
| 2022-10-07 | 63.16 | $58.41 | 2.1M |
| 2022-10-06 | 63.66 | $63.55 | 1.2M |
| 2022-10-05 | 63.67 | $64.30 | 1.3M |
| 2022-10-04 | 63.61 | $65.07 | 2.3M |
| 2022-10-03 | 63.45 | $60.65 | 1.6M |
| 2022-09-30 | 63.75 | $58.80 | 2.1M |
| 2022-09-29 | 64.27 | $60.63 | 1.9M |
| 2022-09-28 | 64.65 | $63.61 | 1.4M |
| 2022-09-27 | 64.76 | $61.44 | 1.4M |
| 2022-09-26 | 65.11 | $59.93 | 1.3M |
| 2022-09-23 | 65.65 | $62.14 | 1.8M |
| 2022-09-22 | 66.02 | $62.18 | 1.8M |
| 2022-09-21 | 66.43 | $65.23 | 1.7M |
| 2022-09-20 | 66.56 | $66.64 | 1.1M |
| 2022-09-19 | 66.55 | $67.79 | 1.4M |
| 2022-09-16 | 66.42 | $67.58 | 3.1M |
| 2022-09-15 | 66.29 | $70.60 | 1.8M |
| 2022-09-14 | 65.84 | $69.95 | 1.8M |
| 2022-09-13 | 65.41 | $70.25 | 2.5M |
| 2022-09-12 | 64.90 | $73.58 | 2.5M |
| 2022-09-09 | 63.98 | $70.19 | 2.4M |
| 2022-09-08 | 63.33 | $68.09 | 3.8M |
| 2022-09-07 | 62.83 | $65.82 | 15.4M |
| 2022-09-06 | 62.51 | $55.82 | 3.2M |
| 2022-09-02 | 63.22 | $56.98 | 1.4M |
| 2022-09-01 | 63.88 | $56.50 | 1.6M |
| 2022-08-31 | 64.65 | $58.40 | 1.4M |
| 2022-08-30 | 65.31 | $58.72 | 1.7M |
| 2022-08-29 | 66.00 | $58.16 | 1.5M |
| 2022-08-26 | 66.83 | $58.65 | 2.1M |
| 2022-08-25 | 67.69 | $61.48 | 1.5M |
| 2022-08-24 | 68.34 | $60.79 | 885404 |
| 2022-08-23 | 69.14 | $60.83 | 1.6M |
| 2022-08-22 | 70.01 | $62.66 | 1.6M |
| 2022-08-19 | 70.79 | $67.77 | 1.1M |
| 2022-08-18 | 71.11 | $70.00 | 794337 |
| 2022-08-17 | 71.22 | $70.46 | 1.0M |
| 2022-08-16 | 71.30 | $73.93 | 834844 |
| 2022-08-15 | 71.03 | $75.84 | 506949 |
| 2022-08-12 | 70.52 | $75.60 | 1.0M |
| 2022-08-11 | 69.98 | $73.00 | 1.6M |
| 2022-08-10 | 69.67 | $77.12 | 1.2M |
| 2022-08-09 | 68.88 | $74.02 | 873011 |
| 2022-08-08 | 68.34 | $77.56 | 1.2M |
| 2022-08-05 | 67.37 | $76.50 | 1.1M |
| 2022-08-04 | 66.41 | $75.66 | 1.3M |
| 2022-08-03 | 65.44 | $75.36 | 2.0M |
| 2022-08-02 | 64.39 | $68.57 | 1.6M |
| 2022-08-01 | 63.95 | $66.38 | 832291 |
| 2022-07-29 | 63.70 | $65.42 | 830351 |
| 2022-07-28 | 63.52 | $65.36 | 1.0M |
| 2022-07-27 | 63.32 | $65.33 | 860356 |
| 2022-07-26 | 63.11 | $61.85 | 1.3M |
| 2022-07-25 | 63.24 | $65.78 | 927393 |
| 2022-07-22 | 62.97 | $66.93 | 1.2M |
| 2022-07-21 | 62.56 | $70.30 | 2.0M |
| 2022-07-20 | 61.74 | $68.84 | 2.5M |
| 2022-07-19 | 61.00 | $61.82 | 1.1M |
| 2022-07-18 | 60.91 | $59.87 | 1.0M |
| 2022-07-15 | 61.02 | $60.16 | 1.3M |
| 2022-07-14 | 61.11 | $57.23 | 1.4M |
| 2022-07-13 | 61.52 | $58.78 | 1.1M |
| 2022-07-12 | 61.81 | $58.84 | 1.3M |
| 2022-07-11 | 62.12 | $61.66 | 1.6M |
| 2022-07-08 | 62.17 | $63.61 | 1.3M |
| 2022-07-07 | 62.02 | $65.30 | 1.5M |
| 2022-07-06 | 61.67 | $61.38 | 1.7M |
| 2022-07-05 | 61.70 | $63.76 | 1.8M |
| 2022-07-01 | 61.48 | $59.47 | 1.1M |
| 2022-06-30 | 61.69 | $57.10 | 1.9M |
| 2022-06-29 | 62.18 | $60.00 | 1.2M |
| 2022-06-28 | 62.41 | $59.78 | 1.4M |
| 2022-06-27 | 62.68 | $63.46 | 1.5M |
| 2022-06-24 | 62.60 | $65.84 | 3.3M |
| 2022-06-23 | 62.26 | $60.85 | 1.8M |
| 2022-06-22 | 62.41 | $55.57 | 1.5M |
| 2022-06-21 | 63.13 | $54.44 | 2.1M |
| 2022-06-17 | 64.05 | $53.49 | 3.1M |
| 2022-06-16 | 65.16 | $50.91 | 3.0M |
| 2022-06-15 | 66.66 | $54.87 | 1.9M |
| 2022-06-14 | 67.90 | $53.41 | 2.1M |
| 2022-06-13 | 69.42 | $55.28 | 3.9M |
| 2022-06-10 | 70.91 | $60.40 | 3.2M |
| 2022-06-09 | 72.02 | $65.40 | 2.6M |
| 2022-06-08 | 72.71 | $71.58 | 1.9M |
| 2022-06-07 | 72.83 | $74.04 | 5.7M |
| 2022-06-06 | 72.71 | $72.13 | 4.2M |
| 2022-06-03 | 72.77 | $70.76 | 1.6M |
| 2022-06-02 | 72.98 | $74.93 | 2.2M |
| 2022-06-01 | 72.77 | $68.69 | 2.6M |
| 2022-05-31 | 73.20 | $68.79 | 2.6M |
| 2022-05-27 | 73.67 | $72.58 | 1.7M |
| 2022-05-26 | 73.78 | $69.41 | 1.1M |
| 2022-05-25 | 74.24 | $66.97 | 1.4M |
| 2022-05-24 | 75.01 | $64.08 | 2.2M |
| 2022-05-23 | 76.16 | $69.74 | 1.8M |
| 2022-05-20 | 76.83 | $69.00 | 2.9M |
| 2022-05-19 | 77.66 | $71.73 | 2.4M |
| 2022-05-18 | 78.28 | $65.08 | 2.1M |
| 2022-05-17 | 79.67 | $69.12 | 1.3M |
| 2022-05-16 | 80.78 | $67.89 | 1.4M |
| 2022-05-13 | 82.14 | $73.15 | 2.0M |
| 2022-05-12 | 83.08 | $66.01 | 3.3M |
| 2022-05-11 | 84.88 | $64.51 | 2.1M |
| 2022-05-10 | 87.03 | $67.83 | 2.6M |
| 2022-05-09 | 89.05 | $68.55 | 2.5M |
| 2022-05-06 | 91.20 | $76.02 | 2.5M |
| 2022-05-05 | 92.80 | $84.14 | 1.4M |
| 2022-05-04 | 93.71 | $91.96 | 1.8M |
| 2022-05-03 | 93.90 | $86.75 | 1.2M |
| 2022-05-02 | 94.65 | $88.93 | 909824 |
| 2022-04-29 | 95.25 | $86.30 | 1.2M |
| 2022-04-28 | 96.19 | $90.41 | 1.9M |
| 2022-04-27 | 96.80 | $86.45 | 1.4M |
| 2022-04-26 | 97.89 | $87.29 | 1.7M |
| 2022-04-25 | 99.01 | $92.76 | 1.2M |
| 2022-04-22 | 99.67 | $89.48 | 1.4M |
| 2022-04-21 | 100.74 | $91.33 | 1.7M |
| 2022-04-20 | 101.73 | $93.64 | 2.1M |
| 2022-04-19 | 102.58 | $99.27 | 1.6M |
| 2022-04-18 | 102.93 | $95.23 | 1.9M |
| 2022-04-14 | 103.74 | $99.90 | 1.6M |
| 2022-04-13 | 104.14 | $105.38 | 1.4M |
| 2022-04-12 | 104.01 | $102.78 | 1.9M |
| 2022-04-11 | 104.14 | $105.66 | 3.0M |
| 2022-04-08 | 103.98 | $104.04 | 2.9M |
| 2022-04-07 | 103.98 | $104.73 | 2.4M |
| 2022-04-06 | 103.90 | $102.28 | 2.8M |
| 2022-04-05 | 104.07 | $104.51 | 1.3M |
| 2022-04-04 | 104.02 | $108.60 | 1.4M |
| 2022-04-01 | 103.54 | $102.76 | 1.9M |
| 2022-03-31 | 103.62 | $101.63 | 2.1M |
| 2022-03-30 | 103.83 | $103.95 | 2.0M |
| 2022-03-29 | 103.82 | $109.56 | 2.4M |
| 2022-03-28 | 103.22 | $102.89 | 1.2M |
| 2022-03-25 | 103.25 | $99.89 | 2.2M |
| 2022-03-24 | 103.60 | $104.87 | 2.3M |
| 2022-03-23 | 103.47 | $103.00 | 3.0M |
| 2022-03-22 | 103.52 | $105.57 | 4.4M |
| 2022-03-21 | 103.31 | $99.00 | 7.8M |
| 2022-03-18 | 103.76 | $90.66 | 6.3M |
| 2022-03-17 | 105.14 | $81.91 | 4.2M |
| 2022-03-16 | 107.58 | $79.00 | 5.8M |
| 2022-03-15 | 110.59 | $72.55 | 24.6M |
| 2022-03-14 | 114.60 | $89.82 | 7.2M |
| 2022-03-11 | 117.20 | $99.36 | 1.7M |
| 2022-03-10 | 119.08 | $109.81 | 1.6M |
| 2022-03-09 | 120.06 | $116.59 | 1.5M |
| 2022-03-08 | 120.42 | $108.58 | 1.6M |
| 2022-03-07 | 121.67 | $108.85 | 1.5M |
| 2022-03-04 | 123.02 | $113.75 | 1.8M |
| 2022-03-03 | 123.99 | $121.25 | 1.5M |
| 2022-03-02 | 124.28 | $125.27 | 1.1M |
| 2022-03-01 | 124.18 | $126.29 | 3.0M |
| 2022-02-28 | 123.96 | $121.01 | 2.0M |
| 2022-02-25 | 124.27 | $115.93 | 2.0M |
| 2022-02-24 | 125.14 | $114.94 | 2.5M |
| 2022-02-23 | 126.22 | $106.38 | 1.7M |
| 2022-02-22 | 128.31 | $111.90 | 2.0M |
| 2022-02-18 | 130.03 | $115.97 | 1.4M |
| 2022-02-17 | 131.52 | $119.59 | 1.3M |
| 2022-02-16 | 132.77 | $128.79 | 1.1M |
| 2022-02-15 | 133.19 | $130.12 | 2.0M |
| 2022-02-14 | 133.51 | $130.64 | 1.3M |
| 2022-02-11 | 133.81 | $130.33 | 1.5M |
| 2022-02-10 | 134.18 | $135.20 | 834770 |
| 2022-02-09 | 134.07 | $137.35 | 1.2M |
| 2022-02-08 | 133.73 | $132.07 | 833249 |
| 2022-02-07 | 133.90 | $130.86 | 1.0M |
| 2022-02-04 | 134.22 | $129.79 | 1.3M |
| 2022-02-03 | 134.69 | $122.28 | 1.3M |
| 2022-02-02 | 136.00 | $129.93 | 1.5M |
| 2022-02-01 | 136.64 | $134.29 | 1.6M |
| 2022-01-31 | 136.88 | $134.27 | 1.9M |
| 2022-01-28 | 137.16 | $124.08 | 1.6M |
| 2022-01-27 | 138.54 | $120.07 | 2.4M |
| 2022-01-26 | 140.48 | $119.67 | 2.5M |
| 2022-01-25 | 142.67 | $122.99 | 2.4M |
| 2022-01-24 | 144.74 | $132.35 | 2.7M |
| 2022-01-21 | 146.05 | $127.30 | 1.5M |
| 2022-01-20 | 148.02 | $131.80 | 1.3M |
| 2022-01-19 | 149.73 | $133.09 | 1.4M |
| 2022-01-18 | 151.48 | $132.58 | 1.3M |
| 2022-01-14 | 153.47 | $138.44 | 1.4M |
| 2022-01-13 | 155.05 | $141.44 | 1.7M |
| 2022-01-12 | 156.48 | $150.84 | 2.1M |
| 2022-01-11 | 157.07 | $152.84 | 1.3M |
| 2022-01-10 | 157.52 | $147.66 | 2.3M |
| 2022-01-07 | 158.56 | $137.61 | 1.6M |
| 2022-01-06 | 160.76 | $141.97 | 2.7M |
| 2022-01-05 | 162.74 | $141.39 | 2.8M |
| 2022-01-04 | 164.99 | $156.97 | 5.4M |
| 2022-01-03 | 165.83 | $164.06 | 1.3M |
| 2021-12-31 | 166.02 | $158.05 | 834227 |
| 2021-12-30 | 166.86 | $161.93 | 1.0M |
| 2021-12-29 | 167.37 | $159.23 | 892379 |
| 2021-12-28 | 168.23 | $159.75 | 883962 |
| 2021-12-27 | 169.12 | $161.53 | 888332 |
| 2021-12-23 | 169.92 | $159.44 | 777931 |
| 2021-12-22 | 171.03 | $157.33 | 1.1M |
| 2021-12-21 | 172.47 | $160.59 | 1.2M |
| 2021-12-20 | 173.72 | $153.25 | 1.8M |
| 2021-12-17 | 175.88 | $158.07 | 2.1M |
| 2021-12-16 | 177.75 | $151.80 | 2.0M |
| 2021-12-15 | 180.48 | $152.00 | 2.2M |
| 2021-12-14 | 183.48 | $152.82 | 3.7M |
| 2021-12-13 | 186.71 | $154.01 | 3.6M |
| 2021-12-10 | 190.15 | $155.49 | 1.9M |
| 2021-12-09 | 193.80 | $162.72 | 2.8M |
| 2021-12-08 | 197.07 | $172.94 | 5.7M |
| 2021-12-07 | 199.61 | $169.00 | 6.5M |
| 2021-12-06 | 202.83 | $174.10 | 3.3M |
| 2021-12-03 | 205.85 | $170.74 | 2.7M |
| 2021-12-02 | 209.55 | $177.29 | 2.1M |
| 2021-12-01 | 212.94 | $181.54 | 1.8M |
| 2021-11-30 | 216.25 | $196.66 | 1.6M |
| 2021-11-29 | 218.31 | $202.66 | 1.3M |
| 2021-11-26 | 219.96 | $201.06 | 542885 |
| 2021-11-24 | 221.95 | $203.13 | 1.5M |
| 2021-11-23 | 223.93 | $201.28 | 1.4M |
| 2021-11-22 | 226.32 | $205.72 | 1.3M |
| 2021-11-19 | 228.48 | $212.88 | 1.7M |
| 2021-11-18 | 230.13 | $219.83 | 845951 |
| 2021-11-17 | 231.21 | $222.00 | 1.0M |
| 2021-11-16 | 232.18 | $232.48 | 883294 |
| 2021-11-15 | 232.15 | $229.14 | 1.5M |
| 2021-11-12 | 232.46 | $215.47 | 3.4M |
| 2021-11-11 | 234.25 | $215.00 | 1.9M |
| 2021-11-10 | 236.28 | $221.91 | 2.4M |
| 2021-11-09 | 237.79 | $241.52 | 450848 |
| 2021-11-08 | 237.40 | $233.85 | 751313 |
| 2021-11-05 | 237.77 | $233.00 | 571783 |
| 2021-11-04 | 238.27 | $234.50 | 673781 |
| 2021-11-03 | 238.67 | $235.24 | 842310 |
| 2021-11-02 | 239.03 | $234.41 | 630861 |
| 2021-11-01 | 239.52 | $237.88 | 915974 |
| 2021-10-29 | 239.69 | $227.70 | 996370 |
| 2021-10-28 | 240.95 | $231.51 | 1.2M |
| 2021-10-27 | 241.95 | $238.40 | 593187 |
| 2021-10-26 | 242.32 | $241.15 | 587188 |
| 2021-10-25 | 242.45 | $243.47 | 909041 |
| 2021-10-22 | 242.34 | $245.96 | 759089 |
| 2021-10-21 | 241.96 | $255.77 | 546692 |
| 2021-10-20 | 240.50 | $254.94 | 823451 |
| 2021-10-19 | 238.98 | $255.94 | 552946 |
| 2021-10-18 | 237.20 | $249.78 | 870083 |
| 2021-10-15 | 235.87 | $252.63 | 735710 |
| 2021-10-14 | 234.11 | $256.50 | 1.9M |
| 2021-10-13 | 231.75 | $250.77 | 2.3M |
| 2021-10-12 | 229.75 | $238.02 | 1.7M |
| 2021-10-11 | 228.88 | $221.62 | 443362 |
| 2021-10-08 | 229.64 | $223.94 | 585786 |
| 2021-10-07 | 230.24 | $227.14 | 734954 |
| 2021-10-06 | 230.57 | $220.62 | 717122 |
| 2021-10-05 | 231.62 | $214.80 | 741246 |
| 2021-10-04 | 233.39 | $212.96 | 1.1M |
| 2021-10-01 | 235.54 | $221.30 | 1.1M |
| 2021-09-30 | 237.04 | $219.18 | 849018 |
| 2021-09-29 | 238.92 | $216.55 | 1.2M |
| 2021-09-28 | 241.27 | $221.91 | 1.6M |
| 2021-09-27 | 243.31 | $239.90 | 1.0M |
| 2021-09-24 | 243.67 | $248.19 | 642786 |
| 2021-09-23 | 243.19 | $247.13 | 807934 |
| 2021-09-22 | 242.78 | $243.62 | 744367 |
| 2021-09-21 | 242.69 | $243.63 | 2.0M |
| 2021-09-20 | 242.59 | $246.00 | 1.3M |
| 2021-09-17 | 242.23 | $244.55 | 1.4M |
| 2021-09-16 | 241.98 | $246.51 | 701569 |
| 2021-09-15 | 241.51 | $241.84 | 870174 |
| 2021-09-14 | 241.47 | $243.40 | 953605 |
| 2021-09-13 | 241.27 | $244.80 | 1.1M |
| 2021-09-10 | 240.90 | $247.64 | 1.2M |
| 2021-09-09 | 240.19 | $255.06 | 1.5M |
| 2021-09-08 | 238.62 | $252.22 | 4.2M |
| 2021-09-07 | 237.19 | $263.33 | 3.4M |
| 2021-09-03 | 234.44 | $261.91 | 1.6M |
| 2021-09-02 | 231.55 | $256.07 | 1.4M |
| 2021-09-01 | 228.97 | $252.76 | 1.7M |
| 2021-08-31 | 226.46 | $244.81 | 873870 |
| 2021-08-30 | 224.53 | $245.57 | 870949 |
| 2021-08-27 | 222.32 | $239.13 | 1.8M |
| 2021-08-26 | 220.55 | $227.12 | 299886 |
| 2021-08-25 | 219.85 | $229.46 | 421307 |
| 2021-08-24 | 218.84 | $228.80 | 868955 |
| 2021-08-23 | 217.80 | $224.81 | 1.1M |
| 2021-08-20 | 217.06 | $215.50 | 881589 |
| 2021-08-19 | 217.22 | $210.25 | 977700 |
| 2021-08-18 | 217.95 | $211.54 | 624653 |
| 2021-08-17 | 218.63 | $208.30 | 815706 |
| 2021-08-16 | 219.72 | $210.86 | 792101 |
| 2021-08-13 | 220.65 | $213.83 | 602843 |
| 2021-08-12 | 221.37 | $215.00 | 598657 |
| 2021-08-11 | 222.04 | $214.98 | 1.1M |
| 2021-08-10 | 222.78 | $207.90 | 1.6M |
| 2021-08-09 | 224.35 | $213.63 | 870634 |
| 2021-08-06 | 225.47 | $215.10 | 606260 |
| 2021-08-05 | 226.57 | $216.58 | 711585 |
| 2021-08-04 | 227.62 | $216.52 | 893814 |
| 2021-08-03 | 228.79 | $215.97 | 679191 |
| 2021-08-02 | 230.14 | $218.03 | 771193 |
| 2021-07-30 | 231.41 | $217.00 | 549024 |
| 2021-07-29 | 232.93 | $217.14 | 491583 |
| 2021-07-28 | 234.59 | $218.90 | 629203 |
| 2021-07-27 | 236.24 | $216.31 | 1.5M |
| 2021-07-26 | 238.34 | $225.33 | 604500 |
| 2021-07-23 | 239.71 | $225.33 | 699461 |
| 2021-07-22 | 241.22 | $223.55 | 1.2M |
| 2021-07-21 | 243.08 | $223.48 | 916518 |
| 2021-07-20 | 245.14 | $225.67 | 2.1M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
80.18
2023-02-27
Close Price
$80.97
Vol: 5.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.46
Average
122.18
Maximum
249.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-02-27 | 80.18 | $80.97 | 5.1M |
| 2023-02-24 | 80.09 | $80.34 | 1.5M |
| 2023-02-23 | 80.05 | $80.41 | 3.6M |
| 2023-02-22 | 80.01 | $80.00 | 1.8M |
| 2023-02-21 | 80.01 | $79.97 | 1.7M |
| 2023-02-17 | 80.01 | $80.00 | 2.2M |
| 2023-02-16 | 80.00 | $80.00 | 1.6M |
| 2023-02-15 | 79.99 | $80.17 | 1.7M |
| 2023-02-14 | 79.96 | $80.10 | 2.6M |
| 2023-02-13 | 79.93 | $80.08 | 1.2M |
| 2023-02-10 | 79.90 | $80.11 | 1.3M |
| 2023-02-09 | 79.87 | $80.10 | 1.9M |
| 2023-02-08 | 79.83 | $80.00 | 1.8M |
| 2023-02-07 | 79.79 | $80.02 | 1.6M |
| 2023-02-06 | 79.75 | $79.90 | 1.3M |
| 2023-02-03 | 79.72 | $79.91 | 2.6M |
| 2023-02-02 | 79.69 | $79.91 | 2.1M |
| 2023-02-01 | 79.64 | $79.85 | 2.1M |
| 2023-01-31 | 79.60 | $79.92 | 1.7M |
| 2023-01-30 | 79.55 | $79.87 | 1.3M |
| 2023-01-27 | 79.50 | $79.75 | 1.7M |
| 2023-01-26 | 79.45 | $79.86 | 1.7M |
| 2023-01-25 | 79.39 | $79.95 | 2.1M |
| 2023-01-24 | 79.32 | $79.84 | 2.2M |
| 2023-01-23 | 79.24 | $79.90 | 3.3M |
| 2023-01-20 | 79.16 | $79.32 | 1.6M |
| 2023-01-19 | 79.13 | $79.18 | 1.2M |
| 2023-01-18 | 79.10 | $79.27 | 1.9M |
| 2023-01-17 | 79.07 | $79.40 | 1.9M |
| 2023-01-13 | 79.02 | $79.42 | 2.2M |
| 2023-01-12 | 78.97 | $79.30 | 3.3M |
| 2023-01-11 | 78.92 | $79.20 | 2.1M |
| 2023-01-10 | 78.88 | $79.16 | 1.6M |
| 2023-01-09 | 78.76 | $79.15 | 4.2M |
| 2023-01-06 | 78.57 | $79.17 | 3.5M |
| 2023-01-05 | 78.29 | $79.15 | 5.9M |
| 2023-01-04 | 77.93 | $78.69 | 9.3M |
| 2023-01-03 | 77.54 | $78.66 | 7.4M |
| 2022-12-30 | 77.08 | $79.17 | 2.3M |
| 2022-12-29 | 76.50 | $79.20 | 3.9M |
| 2022-12-28 | 75.85 | $78.76 | 4.6M |
| 2022-12-27 | 75.15 | $78.58 | 5.8M |
| 2022-12-23 | 74.39 | $78.43 | 5.3M |
| 2022-12-22 | 73.57 | $78.45 | 6.2M |
| 2022-12-21 | 72.66 | $78.59 | 4.6M |
| 2022-12-20 | 71.57 | $78.60 | 6.4M |
| 2022-12-19 | 70.33 | $78.57 | 5.8M |
| 2022-12-16 | 68.93 | $78.72 | 8.3M |
| 2022-12-15 | 67.37 | $78.61 | 9.4M |
| 2022-12-14 | 65.70 | $78.65 | 14.7M |
| 2022-12-13 | 63.90 | $78.60 | 14.7M |
| 2022-12-12 | 61.98 | $78.65 | 32.8M |
| 2022-12-09 | 59.94 | $62.09 | 2.4M |
| 2022-12-08 | 59.44 | $63.70 | 2.4M |
| 2022-12-07 | 58.68 | $61.25 | 2.4M |
| 2022-12-06 | 58.06 | $61.15 | 1.8M |
| 2022-12-05 | 57.37 | $62.70 | 2.7M |
| 2022-12-02 | 56.44 | $64.67 | 1.4M |
| 2022-12-01 | 55.24 | $64.43 | 2.3M |
| 2022-11-30 | 53.99 | $63.24 | 6.0M |
| 2022-11-29 | 52.80 | $61.46 | 2.4M |
| 2022-11-28 | 51.75 | $61.31 | 4.1M |
| 2022-11-25 | 50.66 | $62.69 | 8.0M |
| 2022-11-23 | 49.40 | $58.93 | 14.1M |
| 2022-11-22 | 48.46 | $45.72 | 2.7M |
| 2022-11-21 | 48.81 | $45.64 | 2.0M |
| 2022-11-18 | 49.21 | $45.87 | 2.1M |
| 2022-11-17 | 49.60 | $48.34 | 2.0M |
| 2022-11-16 | 49.78 | $51.01 | 1.7M |
| 2022-11-15 | 49.71 | $54.10 | 1.7M |
| 2022-11-14 | 49.36 | $51.63 | 1.8M |
| 2022-11-11 | 49.24 | $55.22 | 2.5M |
| 2022-11-10 | 48.76 | $52.66 | 3.9M |
| 2022-11-09 | 48.50 | $42.17 | 2.4M |
| 2022-11-08 | 49.29 | $43.68 | 2.8M |
| 2022-11-07 | 49.97 | $42.59 | 2.6M |
| 2022-11-04 | 50.82 | $42.39 | 4.3M |
| 2022-11-03 | 51.76 | $48.00 | 2.0M |
| 2022-11-02 | 52.24 | $49.31 | 1.8M |
| 2022-11-01 | 52.67 | $53.07 | 1.7M |
| 2022-10-31 | 52.79 | $53.23 | 1.5M |
| 2022-10-28 | 52.94 | $52.19 | 1.6M |
| 2022-10-27 | 53.22 | $52.61 | 1.9M |
| 2022-10-26 | 53.49 | $51.39 | 1.7M |
| 2022-10-25 | 53.94 | $54.27 | 2.6M |
| 2022-10-24 | 54.16 | $51.61 | 1.9M |
| 2022-10-21 | 54.66 | $51.17 | 1.7M |
| 2022-10-20 | 55.26 | $52.18 | 1.8M |
| 2022-10-19 | 55.80 | $52.37 | 1.8M |
| 2022-10-18 | 56.40 | $55.39 | 2.4M |
| 2022-10-17 | 56.75 | $52.87 | 1.7M |
| 2022-10-14 | 57.42 | $49.31 | 3.5M |
| 2022-10-13 | 58.52 | $50.30 | 3.7M |
| 2022-10-12 | 59.61 | $50.34 | 2.2M |
| 2022-10-11 | 60.80 | $52.07 | 3.1M |
| 2022-10-10 | 61.91 | $55.46 | 2.1M |
| 2022-10-07 | 62.78 | $58.41 | 2.1M |
| 2022-10-06 | 63.43 | $63.55 | 1.2M |
| 2022-10-05 | 63.61 | $64.30 | 1.3M |
| 2022-10-04 | 63.72 | $65.07 | 2.3M |
| 2022-10-03 | 63.72 | $60.65 | 1.6M |
| 2022-09-30 | 64.12 | $58.80 | 2.1M |
| 2022-09-29 | 64.69 | $60.63 | 1.9M |
| 2022-09-28 | 65.07 | $63.61 | 1.4M |
| 2022-09-27 | 65.14 | $61.44 | 1.4M |
| 2022-09-26 | 65.41 | $59.93 | 1.3M |
| 2022-09-23 | 65.81 | $62.14 | 1.8M |
| 2022-09-22 | 66.00 | $62.18 | 1.8M |
| 2022-09-21 | 66.18 | $65.23 | 1.7M |
| 2022-09-20 | 66.05 | $66.64 | 1.1M |
| 2022-09-19 | 65.76 | $67.79 | 1.4M |
| 2022-09-16 | 65.37 | $67.58 | 3.1M |
| 2022-09-15 | 65.01 | $70.60 | 1.8M |
| 2022-09-14 | 64.35 | $69.95 | 1.8M |
| 2022-09-13 | 63.78 | $70.25 | 2.5M |
| 2022-09-12 | 63.21 | $73.58 | 2.5M |
| 2022-09-09 | 62.33 | $70.19 | 2.4M |
| 2022-09-08 | 61.78 | $68.09 | 3.8M |
| 2022-09-07 | 61.48 | $65.82 | 15.4M |
| 2022-09-06 | 61.44 | $55.82 | 3.2M |
| 2022-09-02 | 62.45 | $56.98 | 1.4M |
| 2022-09-01 | 63.44 | $56.50 | 1.6M |
| 2022-08-31 | 64.57 | $58.40 | 1.4M |
| 2022-08-30 | 65.60 | $58.72 | 1.7M |
| 2022-08-29 | 66.64 | $58.16 | 1.5M |
| 2022-08-26 | 67.78 | $58.65 | 2.1M |
| 2022-08-25 | 68.91 | $61.48 | 1.5M |
| 2022-08-24 | 69.78 | $60.79 | 885404 |
| 2022-08-23 | 70.74 | $60.83 | 1.6M |
| 2022-08-22 | 71.70 | $62.66 | 1.6M |
| 2022-08-19 | 72.50 | $67.77 | 1.1M |
| 2022-08-18 | 72.81 | $70.00 | 794337 |
| 2022-08-17 | 72.91 | $70.46 | 1.0M |
| 2022-08-16 | 72.96 | $73.93 | 834844 |
| 2022-08-15 | 72.62 | $75.84 | 506949 |
| 2022-08-12 | 72.02 | $75.60 | 1.0M |
| 2022-08-11 | 71.37 | $73.00 | 1.6M |
| 2022-08-10 | 70.90 | $77.12 | 1.2M |
| 2022-08-09 | 69.94 | $74.02 | 873011 |
| 2022-08-08 | 69.21 | $77.56 | 1.2M |
| 2022-08-05 | 68.06 | $76.50 | 1.1M |
| 2022-08-04 | 66.96 | $75.66 | 1.3M |
| 2022-08-03 | 65.88 | $75.36 | 2.0M |
| 2022-08-02 | 64.77 | $68.57 | 1.6M |
| 2022-08-01 | 64.28 | $66.38 | 832291 |
| 2022-07-29 | 63.97 | $65.42 | 830351 |
| 2022-07-28 | 63.70 | $65.36 | 1.0M |
| 2022-07-27 | 63.42 | $65.33 | 860356 |
| 2022-07-26 | 63.12 | $61.85 | 1.3M |
| 2022-07-25 | 63.15 | $65.78 | 927393 |
| 2022-07-22 | 62.81 | $66.93 | 1.2M |
| 2022-07-21 | 62.33 | $70.30 | 2.0M |
| 2022-07-20 | 61.46 | $68.84 | 2.5M |
| 2022-07-19 | 60.66 | $61.82 | 1.1M |
| 2022-07-18 | 60.49 | $59.87 | 1.0M |
| 2022-07-15 | 60.46 | $60.16 | 1.3M |
| 2022-07-14 | 60.38 | $57.23 | 1.4M |
| 2022-07-13 | 60.56 | $58.78 | 1.1M |
| 2022-07-12 | 60.58 | $58.84 | 1.3M |
| 2022-07-11 | 60.60 | $61.66 | 1.6M |
| 2022-07-08 | 60.37 | $63.61 | 1.3M |
| 2022-07-07 | 59.98 | $65.30 | 1.5M |
| 2022-07-06 | 59.48 | $61.38 | 1.7M |
| 2022-07-05 | 59.41 | $63.76 | 1.8M |
| 2022-07-01 | 59.14 | $59.47 | 1.1M |
| 2022-06-30 | 59.35 | $57.10 | 1.9M |
| 2022-06-29 | 59.85 | $60.00 | 1.2M |
| 2022-06-28 | 60.11 | $59.78 | 1.4M |
| 2022-06-27 | 60.45 | $63.46 | 1.5M |
| 2022-06-24 | 60.47 | $65.84 | 3.3M |
| 2022-06-23 | 60.27 | $60.85 | 1.8M |
| 2022-06-22 | 60.56 | $55.57 | 1.5M |
| 2022-06-21 | 61.42 | $54.44 | 2.1M |
| 2022-06-17 | 62.45 | $53.49 | 3.1M |
| 2022-06-16 | 63.67 | $50.91 | 3.0M |
| 2022-06-15 | 65.20 | $54.87 | 1.9M |
| 2022-06-14 | 66.41 | $53.41 | 2.1M |
| 2022-06-13 | 67.84 | $55.28 | 3.9M |
| 2022-06-10 | 69.17 | $60.40 | 3.2M |
| 2022-06-09 | 70.04 | $65.40 | 2.6M |
| 2022-06-08 | 70.43 | $71.58 | 1.9M |
| 2022-06-07 | 70.22 | $74.04 | 5.7M |
| 2022-06-06 | 69.74 | $72.13 | 4.2M |
| 2022-06-03 | 69.47 | $70.76 | 1.6M |
| 2022-06-02 | 69.39 | $74.93 | 2.2M |
| 2022-06-01 | 68.99 | $68.69 | 2.6M |
| 2022-05-31 | 69.27 | $68.79 | 2.6M |
| 2022-05-27 | 69.64 | $72.58 | 1.7M |
| 2022-05-26 | 69.72 | $69.41 | 1.1M |
| 2022-05-25 | 70.19 | $66.97 | 1.4M |
| 2022-05-24 | 71.00 | $64.08 | 2.2M |
| 2022-05-23 | 72.18 | $69.74 | 1.8M |
| 2022-05-20 | 72.94 | $69.00 | 2.9M |
| 2022-05-19 | 73.87 | $71.73 | 2.4M |
| 2022-05-18 | 74.62 | $65.08 | 2.1M |
| 2022-05-17 | 76.15 | $69.12 | 1.3M |
| 2022-05-16 | 77.44 | $67.89 | 1.4M |
| 2022-05-13 | 78.97 | $73.15 | 2.0M |
| 2022-05-12 | 80.13 | $66.01 | 3.3M |
| 2022-05-11 | 82.16 | $64.51 | 2.1M |
| 2022-05-10 | 84.52 | $67.83 | 2.6M |
| 2022-05-09 | 86.73 | $68.55 | 2.5M |
| 2022-05-06 | 89.05 | $76.02 | 2.5M |
| 2022-05-05 | 90.79 | $84.14 | 1.4M |
| 2022-05-04 | 91.85 | $91.96 | 1.8M |
| 2022-05-03 | 92.22 | $86.75 | 1.2M |
| 2022-05-02 | 93.19 | $88.93 | 909824 |
| 2022-04-29 | 94.02 | $86.30 | 1.2M |
| 2022-04-28 | 95.18 | $90.41 | 1.9M |
| 2022-04-27 | 96.00 | $86.45 | 1.4M |
| 2022-04-26 | 97.31 | $87.29 | 1.7M |
| 2022-04-25 | 98.62 | $92.76 | 1.2M |
| 2022-04-22 | 99.44 | $89.48 | 1.4M |
| 2022-04-21 | 100.65 | $91.33 | 1.7M |
| 2022-04-20 | 101.73 | $93.64 | 2.1M |
| 2022-04-19 | 102.66 | $99.27 | 1.6M |
| 2022-04-18 | 103.04 | $95.23 | 1.9M |
| 2022-04-14 | 103.79 | $99.90 | 1.6M |
| 2022-04-13 | 104.01 | $105.38 | 1.4M |
| 2022-04-12 | 103.58 | $102.78 | 1.9M |
| 2022-04-11 | 103.25 | $105.66 | 3.0M |
| 2022-04-08 | 102.57 | $104.04 | 2.9M |
| 2022-04-07 | 102.03 | $104.73 | 2.4M |
| 2022-04-06 | 101.44 | $102.28 | 2.8M |
| 2022-04-05 | 101.16 | $104.51 | 1.3M |
| 2022-04-04 | 100.68 | $108.60 | 1.4M |
| 2022-04-01 | 99.82 | $102.76 | 1.9M |
| 2022-03-31 | 99.56 | $101.63 | 2.1M |
| 2022-03-30 | 99.51 | $103.95 | 2.0M |
| 2022-03-29 | 99.33 | $109.56 | 2.4M |
| 2022-03-28 | 98.70 | $102.89 | 1.2M |
| 2022-03-25 | 98.79 | $99.89 | 2.2M |
| 2022-03-24 | 99.25 | $104.87 | 2.3M |
| 2022-03-23 | 99.27 | $103.00 | 3.0M |
| 2022-03-22 | 99.49 | $105.57 | 4.4M |
| 2022-03-21 | 99.50 | $99.00 | 7.8M |
| 2022-03-18 | 100.21 | $90.66 | 6.3M |
| 2022-03-17 | 101.86 | $81.91 | 4.2M |
| 2022-03-16 | 104.56 | $79.00 | 5.8M |
| 2022-03-15 | 107.78 | $72.55 | 24.6M |
| 2022-03-14 | 111.90 | $89.82 | 7.2M |
| 2022-03-11 | 114.56 | $99.36 | 1.7M |
| 2022-03-10 | 116.48 | $109.81 | 1.6M |
| 2022-03-09 | 117.54 | $116.59 | 1.5M |
| 2022-03-08 | 118.03 | $108.58 | 1.6M |
| 2022-03-07 | 119.39 | $108.85 | 1.5M |
| 2022-03-04 | 120.82 | $113.75 | 1.8M |
| 2022-03-03 | 121.82 | $121.25 | 1.5M |
| 2022-03-02 | 122.15 | $125.27 | 1.1M |
| 2022-03-01 | 122.15 | $126.29 | 3.0M |
| 2022-02-28 | 122.08 | $121.01 | 2.0M |
| 2022-02-25 | 122.53 | $115.93 | 2.0M |
| 2022-02-24 | 123.48 | $114.94 | 2.5M |
| 2022-02-23 | 124.55 | $106.38 | 1.7M |
| 2022-02-22 | 126.52 | $111.90 | 2.0M |
| 2022-02-18 | 128.05 | $115.97 | 1.4M |
| 2022-02-17 | 129.26 | $119.59 | 1.3M |
| 2022-02-16 | 130.17 | $128.79 | 1.1M |
| 2022-02-15 | 130.23 | $130.12 | 2.0M |
| 2022-02-14 | 130.18 | $130.64 | 1.3M |
| 2022-02-11 | 130.11 | $130.33 | 1.5M |
| 2022-02-10 | 130.13 | $135.20 | 834770 |
| 2022-02-09 | 129.75 | $137.35 | 1.2M |
| 2022-02-08 | 129.25 | $132.07 | 833249 |
| 2022-02-07 | 129.32 | $130.86 | 1.0M |
| 2022-02-04 | 129.54 | $129.79 | 1.3M |
| 2022-02-03 | 129.92 | $122.28 | 1.3M |
| 2022-02-02 | 131.11 | $129.93 | 1.5M |
| 2022-02-01 | 131.69 | $134.29 | 1.6M |
| 2022-01-31 | 132.00 | $134.27 | 1.9M |
| 2022-01-28 | 132.43 | $124.08 | 1.6M |
| 2022-01-27 | 134.01 | $120.07 | 2.4M |
| 2022-01-26 | 136.16 | $119.67 | 2.5M |
| 2022-01-25 | 138.53 | $122.99 | 2.4M |
| 2022-01-24 | 140.77 | $132.35 | 2.7M |
| 2022-01-21 | 142.26 | $127.30 | 1.5M |
| 2022-01-20 | 144.36 | $131.80 | 1.3M |
| 2022-01-19 | 146.17 | $133.09 | 1.4M |
| 2022-01-18 | 147.96 | $132.58 | 1.3M |
| 2022-01-14 | 149.92 | $138.44 | 1.4M |
| 2022-01-13 | 151.38 | $141.44 | 1.7M |
| 2022-01-12 | 152.60 | $150.84 | 2.1M |
| 2022-01-11 | 152.94 | $152.84 | 1.3M |
| 2022-01-10 | 153.10 | $147.66 | 2.3M |
| 2022-01-07 | 153.79 | $137.61 | 1.6M |
| 2022-01-06 | 155.55 | $141.97 | 2.7M |
| 2022-01-05 | 157.04 | $141.39 | 2.8M |
| 2022-01-04 | 158.73 | $156.97 | 5.4M |
| 2022-01-03 | 159.00 | $164.06 | 1.3M |
| 2021-12-31 | 158.64 | $158.05 | 834227 |
| 2021-12-30 | 158.94 | $161.93 | 1.0M |
| 2021-12-29 | 158.97 | $159.23 | 892379 |
| 2021-12-28 | 159.42 | $159.75 | 883962 |
| 2021-12-27 | 160.04 | $161.53 | 888332 |
| 2021-12-23 | 160.67 | $159.44 | 777931 |
| 2021-12-22 | 161.71 | $157.33 | 1.1M |
| 2021-12-21 | 163.16 | $160.59 | 1.2M |
| 2021-12-20 | 164.52 | $153.25 | 1.8M |
| 2021-12-17 | 166.85 | $158.07 | 2.1M |
| 2021-12-16 | 169.03 | $151.80 | 2.0M |
| 2021-12-15 | 172.13 | $152.00 | 2.2M |
| 2021-12-14 | 175.60 | $152.82 | 3.7M |
| 2021-12-13 | 179.35 | $154.01 | 3.6M |
| 2021-12-10 | 183.29 | $155.49 | 1.9M |
| 2021-12-09 | 187.36 | $162.72 | 2.8M |
| 2021-12-08 | 191.03 | $172.94 | 5.7M |
| 2021-12-07 | 194.05 | $169.00 | 6.5M |
| 2021-12-06 | 197.76 | $174.10 | 3.3M |
| 2021-12-03 | 201.26 | $170.74 | 2.7M |
| 2021-12-02 | 205.38 | $177.29 | 2.1M |
| 2021-12-01 | 209.16 | $181.54 | 1.8M |
| 2021-11-30 | 212.78 | $196.66 | 1.6M |
| 2021-11-29 | 215.16 | $202.66 | 1.3M |
| 2021-11-26 | 217.09 | $201.06 | 542885 |
| 2021-11-24 | 219.32 | $203.13 | 1.5M |
| 2021-11-23 | 221.51 | $201.28 | 1.4M |
| 2021-11-22 | 224.07 | $205.72 | 1.3M |
| 2021-11-19 | 226.39 | $212.88 | 1.7M |
| 2021-11-18 | 228.19 | $219.83 | 845951 |
| 2021-11-17 | 229.49 | $222.00 | 1.0M |
| 2021-11-16 | 230.74 | $232.48 | 883294 |
| 2021-11-15 | 231.11 | $229.14 | 1.5M |
| 2021-11-12 | 231.90 | $215.47 | 3.4M |
| 2021-11-11 | 234.16 | $215.00 | 1.9M |
| 2021-11-10 | 236.66 | $221.91 | 2.4M |
| 2021-11-09 | 238.65 | $241.52 | 450848 |
| 2021-11-08 | 238.75 | $233.85 | 751313 |
| 2021-11-05 | 239.52 | $233.00 | 571783 |
| 2021-11-04 | 240.33 | $234.50 | 673781 |
| 2021-11-03 | 240.96 | $235.24 | 842310 |
| 2021-11-02 | 241.45 | $234.41 | 630861 |
| 2021-11-01 | 241.93 | $237.88 | 915974 |
| 2021-10-29 | 241.96 | $227.70 | 996370 |
| 2021-10-28 | 242.93 | $231.51 | 1.2M |
| 2021-10-27 | 243.47 | $238.40 | 593187 |
| 2021-10-26 | 243.26 | $241.15 | 587188 |
| 2021-10-25 | 242.69 | $243.47 | 909041 |
| 2021-10-22 | 241.89 | $245.96 | 759089 |
| 2021-10-21 | 240.86 | $255.77 | 546692 |
| 2021-10-20 | 238.85 | $254.94 | 823451 |
| 2021-10-19 | 236.87 | $255.94 | 552946 |
| 2021-10-18 | 234.73 | $249.78 | 870083 |
| 2021-10-15 | 233.16 | $252.63 | 735710 |
| 2021-10-14 | 231.28 | $256.50 | 1.9M |
| 2021-10-13 | 228.99 | $250.77 | 2.3M |
| 2021-10-12 | 227.20 | $238.02 | 1.7M |
| 2021-10-11 | 226.65 | $221.62 | 443362 |
| 2021-10-08 | 227.77 | $223.94 | 585786 |
| 2021-10-07 | 228.78 | $227.14 | 734954 |
| 2021-10-06 | 229.63 | $220.62 | 717122 |
| 2021-10-05 | 231.24 | $214.80 | 741246 |
| 2021-10-04 | 233.64 | $212.96 | 1.1M |
| 2021-10-01 | 236.45 | $221.30 | 1.1M |
| 2021-09-30 | 238.62 | $219.18 | 849018 |
| 2021-09-29 | 241.16 | $216.55 | 1.2M |
| 2021-09-28 | 244.09 | $221.91 | 1.6M |
| 2021-09-27 | 246.62 | $239.90 | 1.0M |
| 2021-09-24 | 247.43 | $248.19 | 642786 |
| 2021-09-23 | 247.35 | $247.13 | 807934 |
| 2021-09-22 | 247.28 | $243.62 | 744367 |
| 2021-09-21 | 247.49 | $243.63 | 2.0M |
| 2021-09-20 | 247.60 | $246.00 | 1.3M |
| 2021-09-17 | 247.34 | $244.55 | 1.4M |
| 2021-09-16 | 247.05 | $246.51 | 701569 |
| 2021-09-15 | 246.41 | $241.84 | 870174 |
| 2021-09-14 | 246.06 | $243.40 | 953605 |
| 2021-09-13 | 245.40 | $244.80 | 1.1M |
| 2021-09-10 | 244.46 | $247.64 | 1.2M |
| 2021-09-09 | 243.10 | $255.06 | 1.5M |
| 2021-09-08 | 240.84 | $252.22 | 4.2M |
| 2021-09-07 | 238.63 | $263.33 | 3.4M |
| 2021-09-03 | 235.14 | $261.91 | 1.6M |
| 2021-09-02 | 231.55 | $256.07 | 1.4M |
| 2021-09-01 | 228.33 | $252.76 | 1.7M |
| 2021-08-31 | 225.26 | $244.81 | 873870 |
| 2021-08-30 | 222.81 | $245.57 | 870949 |
| 2021-08-27 | 220.15 | $239.13 | 1.8M |
| 2021-08-26 | 218.00 | $227.12 | 299886 |
| 2021-08-25 | 216.95 | $229.46 | 421307 |
| 2021-08-24 | 215.62 | $228.80 | 868955 |
| 2021-08-23 | 214.30 | $224.81 | 1.1M |
| 2021-08-20 | 213.36 | $215.50 | 881589 |
| 2021-08-19 | 213.35 | $210.25 | 977700 |
| 2021-08-18 | 213.91 | $211.54 | 624653 |
| 2021-08-17 | 214.40 | $208.30 | 815706 |
| 2021-08-16 | 215.28 | $210.86 | 792101 |
| 2021-08-13 | 215.97 | $213.83 | 602843 |
| 2021-08-12 | 216.39 | $215.00 | 598657 |
| 2021-08-11 | 216.75 | $214.98 | 1.1M |
| 2021-08-10 | 217.29 | $207.90 | 1.6M |
| 2021-08-09 | 218.75 | $213.63 | 870634 |
| 2021-08-06 | 219.90 | $215.10 | 606260 |
| 2021-08-05 | 221.16 | $216.58 | 711585 |
| 2021-08-04 | 222.53 | $216.52 | 893814 |
| 2021-08-03 | 224.21 | $215.97 | 679191 |
| 2021-08-02 | 226.22 | $218.03 | 771193 |
| 2021-07-30 | 228.27 | $217.00 | 549024 |
| 2021-07-29 | 230.63 | $217.14 | 491583 |
| 2021-07-28 | 233.19 | $218.90 | 629203 |
| 2021-07-27 | 235.83 | $216.31 | 1.5M |
| 2021-07-26 | 238.93 | $225.33 | 604500 |
| 2021-07-23 | 241.32 | $225.33 | 699461 |
| 2021-07-22 | 243.85 | $223.55 | 1.2M |
| 2021-07-21 | 246.67 | $223.48 | 916518 |
| 2021-07-20 | 249.61 | $225.67 | 2.1M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
80.88
2023-02-27
Close Price
$80.97
Vol: 5.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.70
Average
119.59
Maximum
251.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-02-27 | 80.88 | $80.97 | 5.1M |
| 2023-02-24 | 80.77 | $80.34 | 1.5M |
| 2023-02-23 | 80.76 | $80.41 | 3.6M |
| 2023-02-22 | 80.74 | $80.00 | 1.8M |
| 2023-02-21 | 80.79 | $79.97 | 1.7M |
| 2023-02-17 | 80.85 | $80.00 | 2.2M |
| 2023-02-16 | 80.91 | $80.00 | 1.6M |
| 2023-02-15 | 80.97 | $80.17 | 1.7M |
| 2023-02-14 | 80.99 | $80.10 | 2.6M |
| 2023-02-13 | 81.03 | $80.08 | 1.2M |
| 2023-02-10 | 81.07 | $80.11 | 1.3M |
| 2023-02-09 | 81.11 | $80.10 | 1.9M |
| 2023-02-08 | 81.14 | $80.00 | 1.8M |
| 2023-02-07 | 81.19 | $80.02 | 1.6M |
| 2023-02-06 | 81.23 | $79.90 | 1.3M |
| 2023-02-03 | 81.29 | $79.91 | 2.6M |
| 2023-02-02 | 81.35 | $79.91 | 2.1M |
| 2023-02-01 | 81.40 | $79.85 | 2.1M |
| 2023-01-31 | 81.47 | $79.92 | 1.7M |
| 2023-01-30 | 81.51 | $79.87 | 1.3M |
| 2023-01-27 | 81.56 | $79.75 | 1.7M |
| 2023-01-26 | 81.63 | $79.86 | 1.7M |
| 2023-01-25 | 81.67 | $79.95 | 2.1M |
| 2023-01-24 | 81.67 | $79.84 | 2.2M |
| 2023-01-23 | 81.68 | $79.90 | 3.3M |
| 2023-01-20 | 81.67 | $79.32 | 1.6M |
| 2023-01-19 | 81.74 | $79.18 | 1.2M |
| 2023-01-18 | 81.84 | $79.27 | 1.9M |
| 2023-01-17 | 81.92 | $79.40 | 1.9M |
| 2023-01-13 | 81.95 | $79.42 | 2.2M |
| 2023-01-12 | 81.96 | $79.30 | 3.3M |
| 2023-01-11 | 81.96 | $79.20 | 2.1M |
| 2023-01-10 | 81.96 | $79.16 | 1.6M |
| 2023-01-09 | 81.94 | $79.15 | 4.2M |
| 2023-01-06 | 81.88 | $79.17 | 3.5M |
| 2023-01-05 | 81.78 | $79.15 | 5.9M |
| 2023-01-04 | 81.63 | $78.69 | 9.3M |
| 2023-01-03 | 81.51 | $78.66 | 7.4M |
| 2022-12-30 | 81.35 | $79.17 | 2.3M |
| 2022-12-29 | 81.01 | $79.20 | 3.9M |
| 2022-12-28 | 80.56 | $78.76 | 4.6M |
| 2022-12-27 | 80.10 | $78.58 | 5.8M |
| 2022-12-23 | 79.56 | $78.43 | 5.3M |
| 2022-12-22 | 78.92 | $78.45 | 6.2M |
| 2022-12-21 | 78.12 | $78.59 | 4.6M |
| 2022-12-20 | 77.13 | $78.60 | 6.4M |
| 2022-12-19 | 75.92 | $78.57 | 5.8M |
| 2022-12-16 | 74.49 | $78.72 | 8.3M |
| 2022-12-15 | 72.75 | $78.61 | 9.4M |
| 2022-12-14 | 70.72 | $78.65 | 14.7M |
| 2022-12-13 | 68.32 | $78.60 | 14.7M |
| 2022-12-12 | 65.50 | $78.65 | 32.8M |
| 2022-12-09 | 62.20 | $62.09 | 2.4M |
| 2022-12-08 | 61.84 | $63.70 | 2.4M |
| 2022-12-07 | 61.06 | $61.25 | 2.4M |
| 2022-12-06 | 60.65 | $61.15 | 1.8M |
| 2022-12-05 | 60.18 | $62.70 | 2.7M |
| 2022-12-02 | 59.29 | $64.67 | 1.4M |
| 2022-12-01 | 57.83 | $64.43 | 2.3M |
| 2022-11-30 | 56.16 | $63.24 | 6.0M |
| 2022-11-29 | 54.48 | $61.46 | 2.4M |
| 2022-11-28 | 52.88 | $61.31 | 4.1M |
| 2022-11-25 | 51.07 | $62.69 | 8.0M |
| 2022-11-23 | 48.67 | $58.93 | 14.1M |
| 2022-11-22 | 46.69 | $45.72 | 2.7M |
| 2022-11-21 | 47.18 | $45.64 | 2.0M |
| 2022-11-18 | 47.79 | $45.87 | 2.1M |
| 2022-11-17 | 48.46 | $48.34 | 2.0M |
| 2022-11-16 | 48.72 | $51.01 | 1.7M |
| 2022-11-15 | 48.48 | $54.10 | 1.7M |
| 2022-11-14 | 47.57 | $51.63 | 1.8M |
| 2022-11-11 | 47.04 | $55.22 | 2.5M |
| 2022-11-10 | 45.70 | $52.66 | 3.9M |
| 2022-11-09 | 44.70 | $42.17 | 2.4M |
| 2022-11-08 | 45.77 | $43.68 | 2.8M |
| 2022-11-07 | 46.73 | $42.59 | 2.6M |
| 2022-11-04 | 48.09 | $42.39 | 4.3M |
| 2022-11-03 | 49.73 | $48.00 | 2.0M |
| 2022-11-02 | 50.48 | $49.31 | 1.8M |
| 2022-11-01 | 51.09 | $53.07 | 1.7M |
| 2022-10-31 | 51.02 | $53.23 | 1.5M |
| 2022-10-28 | 50.92 | $52.19 | 1.6M |
| 2022-10-27 | 51.05 | $52.61 | 1.9M |
| 2022-10-26 | 51.14 | $51.39 | 1.7M |
| 2022-10-25 | 51.51 | $54.27 | 2.6M |
| 2022-10-24 | 51.36 | $51.61 | 1.9M |
| 2022-10-21 | 51.77 | $51.17 | 1.7M |
| 2022-10-20 | 52.36 | $52.18 | 1.8M |
| 2022-10-19 | 52.86 | $52.37 | 1.8M |
| 2022-10-18 | 53.41 | $55.39 | 2.4M |
| 2022-10-17 | 53.45 | $52.87 | 1.7M |
| 2022-10-14 | 54.04 | $49.31 | 3.5M |
| 2022-10-13 | 55.50 | $50.30 | 3.7M |
| 2022-10-12 | 57.01 | $50.34 | 2.2M |
| 2022-10-11 | 58.77 | $52.07 | 3.1M |
| 2022-10-10 | 60.46 | $55.46 | 2.1M |
| 2022-10-07 | 61.72 | $58.41 | 2.1M |
| 2022-10-06 | 62.57 | $63.55 | 1.2M |
| 2022-10-05 | 62.48 | $64.30 | 1.3M |
| 2022-10-04 | 62.22 | $65.07 | 2.3M |
| 2022-10-03 | 61.77 | $60.65 | 1.6M |
| 2022-09-30 | 62.18 | $58.80 | 2.1M |
| 2022-09-29 | 63.05 | $60.63 | 1.9M |
| 2022-09-28 | 63.69 | $63.61 | 1.4M |
| 2022-09-27 | 63.81 | $61.44 | 1.4M |
| 2022-09-26 | 64.41 | $59.93 | 1.3M |
| 2022-09-23 | 65.43 | $62.14 | 1.8M |
| 2022-09-22 | 66.14 | $62.18 | 1.8M |
| 2022-09-21 | 66.96 | $65.23 | 1.7M |
| 2022-09-20 | 67.27 | $66.64 | 1.1M |
| 2022-09-19 | 67.33 | $67.79 | 1.4M |
| 2022-09-16 | 67.15 | $67.58 | 3.1M |
| 2022-09-15 | 66.98 | $70.60 | 1.8M |
| 2022-09-14 | 66.15 | $69.95 | 1.8M |
| 2022-09-13 | 65.31 | $70.25 | 2.5M |
| 2022-09-12 | 64.28 | $73.58 | 2.5M |
| 2022-09-09 | 62.39 | $70.19 | 2.4M |
| 2022-09-08 | 60.92 | $68.09 | 3.8M |
| 2022-09-07 | 59.66 | $65.82 | 15.4M |
| 2022-09-06 | 58.70 | $55.82 | 3.2M |
| 2022-09-02 | 59.71 | $56.98 | 1.4M |
| 2022-09-01 | 60.65 | $56.50 | 1.6M |
| 2022-08-31 | 61.86 | $58.40 | 1.4M |
| 2022-08-30 | 62.89 | $58.72 | 1.7M |
| 2022-08-29 | 64.02 | $58.16 | 1.5M |
| 2022-08-26 | 65.46 | $58.65 | 2.1M |
| 2022-08-25 | 67.04 | $61.48 | 1.5M |
| 2022-08-24 | 68.28 | $60.79 | 885404 |
| 2022-08-23 | 69.86 | $60.83 | 1.6M |
| 2022-08-22 | 71.69 | $62.66 | 1.6M |
| 2022-08-19 | 73.41 | $67.77 | 1.1M |
| 2022-08-18 | 74.32 | $70.00 | 794337 |
| 2022-08-17 | 74.89 | $70.46 | 1.0M |
| 2022-08-16 | 75.44 | $73.93 | 834844 |
| 2022-08-15 | 75.32 | $75.84 | 506949 |
| 2022-08-12 | 74.76 | $75.60 | 1.0M |
| 2022-08-11 | 74.14 | $73.00 | 1.6M |
| 2022-08-10 | 73.94 | $77.12 | 1.2M |
| 2022-08-09 | 72.82 | $74.02 | 873011 |
| 2022-08-08 | 72.16 | $77.56 | 1.2M |
| 2022-08-05 | 70.62 | $76.50 | 1.1M |
| 2022-08-04 | 69.04 | $75.66 | 1.3M |
| 2022-08-03 | 67.37 | $75.36 | 2.0M |
| 2022-08-02 | 65.48 | $68.57 | 1.6M |
| 2022-08-01 | 64.72 | $66.38 | 832291 |
| 2022-07-29 | 64.29 | $65.42 | 830351 |
| 2022-07-28 | 63.98 | $65.36 | 1.0M |
| 2022-07-27 | 63.65 | $65.33 | 860356 |
| 2022-07-26 | 63.26 | $61.85 | 1.3M |
| 2022-07-25 | 63.54 | $65.78 | 927393 |
| 2022-07-22 | 63.03 | $66.93 | 1.2M |
| 2022-07-21 | 62.21 | $70.30 | 2.0M |
| 2022-07-20 | 60.54 | $68.84 | 2.5M |
| 2022-07-19 | 58.92 | $61.82 | 1.1M |
| 2022-07-18 | 58.53 | $59.87 | 1.0M |
| 2022-07-15 | 58.50 | $60.16 | 1.3M |
| 2022-07-14 | 58.41 | $57.23 | 1.4M |
| 2022-07-13 | 58.94 | $58.78 | 1.1M |
| 2022-07-12 | 59.25 | $58.84 | 1.3M |
| 2022-07-11 | 59.61 | $61.66 | 1.6M |
| 2022-07-08 | 59.44 | $63.61 | 1.3M |
| 2022-07-07 | 58.85 | $65.30 | 1.5M |
| 2022-07-06 | 57.82 | $61.38 | 1.7M |
| 2022-07-05 | 57.48 | $63.76 | 1.8M |
| 2022-07-01 | 56.60 | $59.47 | 1.1M |
| 2022-06-30 | 56.51 | $57.10 | 1.9M |
| 2022-06-29 | 56.93 | $60.00 | 1.2M |
| 2022-06-28 | 56.84 | $59.78 | 1.4M |
| 2022-06-27 | 56.80 | $63.46 | 1.5M |
| 2022-06-24 | 56.02 | $65.84 | 3.3M |
| 2022-06-23 | 54.65 | $60.85 | 1.8M |
| 2022-06-22 | 54.14 | $55.57 | 1.5M |
| 2022-06-21 | 54.71 | $54.44 | 2.1M |
| 2022-06-17 | 55.66 | $53.49 | 3.1M |
| 2022-06-16 | 57.00 | $50.91 | 3.0M |
| 2022-06-15 | 59.14 | $54.87 | 1.9M |
| 2022-06-14 | 60.83 | $53.41 | 2.1M |
| 2022-06-13 | 63.13 | $55.28 | 3.9M |
| 2022-06-10 | 65.45 | $60.40 | 3.2M |
| 2022-06-09 | 67.08 | $65.40 | 2.6M |
| 2022-06-08 | 67.96 | $71.58 | 1.9M |
| 2022-06-07 | 67.70 | $74.04 | 5.7M |
| 2022-06-06 | 66.90 | $72.13 | 4.2M |
| 2022-06-03 | 66.41 | $70.76 | 1.6M |
| 2022-06-02 | 66.16 | $74.93 | 2.2M |
| 2022-06-01 | 65.04 | $68.69 | 2.6M |
| 2022-05-31 | 65.08 | $68.79 | 2.6M |
| 2022-05-27 | 65.15 | $72.58 | 1.7M |
| 2022-05-26 | 64.49 | $69.41 | 1.1M |
| 2022-05-25 | 64.43 | $66.97 | 1.4M |
| 2022-05-24 | 64.93 | $64.08 | 2.2M |
| 2022-05-23 | 66.17 | $69.74 | 1.8M |
| 2022-05-20 | 66.47 | $69.00 | 2.9M |
| 2022-05-19 | 67.02 | $71.73 | 2.4M |
| 2022-05-18 | 67.15 | $65.08 | 2.1M |
| 2022-05-17 | 68.76 | $69.12 | 1.3M |
| 2022-05-16 | 69.83 | $67.89 | 1.4M |
| 2022-05-13 | 71.39 | $73.15 | 2.0M |
| 2022-05-12 | 72.15 | $66.01 | 3.3M |
| 2022-05-11 | 74.60 | $64.51 | 2.1M |
| 2022-05-10 | 77.80 | $67.83 | 2.6M |
| 2022-05-09 | 80.87 | $68.55 | 2.5M |
| 2022-05-06 | 84.33 | $76.02 | 2.5M |
| 2022-05-05 | 86.80 | $84.14 | 1.4M |
| 2022-05-04 | 87.99 | $91.96 | 1.8M |
| 2022-05-03 | 87.76 | $86.75 | 1.2M |
| 2022-05-02 | 88.62 | $88.93 | 909824 |
| 2022-04-29 | 89.19 | $86.30 | 1.2M |
| 2022-04-28 | 90.43 | $90.41 | 1.9M |
| 2022-04-27 | 91.05 | $86.45 | 1.4M |
| 2022-04-26 | 92.62 | $87.29 | 1.7M |
| 2022-04-25 | 94.30 | $92.76 | 1.2M |
| 2022-04-22 | 95.12 | $89.48 | 1.4M |
| 2022-04-21 | 96.78 | $91.33 | 1.7M |
| 2022-04-20 | 98.35 | $93.64 | 2.1M |
| 2022-04-19 | 99.69 | $99.27 | 1.6M |
| 2022-04-18 | 100.09 | $95.23 | 1.9M |
| 2022-04-14 | 101.41 | $99.90 | 1.6M |
| 2022-04-13 | 101.97 | $105.38 | 1.4M |
| 2022-04-12 | 101.48 | $102.78 | 1.9M |
| 2022-04-11 | 101.48 | $105.66 | 3.0M |
| 2022-04-08 | 100.87 | $104.04 | 2.9M |
| 2022-04-07 | 100.54 | $104.73 | 2.4M |
| 2022-04-06 | 100.02 | $102.28 | 2.8M |
| 2022-04-05 | 99.95 | $104.51 | 1.3M |
| 2022-04-04 | 99.42 | $108.60 | 1.4M |
| 2022-04-01 | 97.97 | $102.76 | 1.9M |
| 2022-03-31 | 97.55 | $101.63 | 2.1M |
| 2022-03-30 | 97.33 | $103.95 | 2.0M |
| 2022-03-29 | 96.62 | $109.56 | 2.4M |
| 2022-03-28 | 94.66 | $102.89 | 1.2M |
| 2022-03-25 | 93.82 | $99.89 | 2.2M |
| 2022-03-24 | 93.54 | $104.87 | 2.3M |
| 2022-03-23 | 92.21 | $103.00 | 3.0M |
| 2022-03-22 | 91.13 | $105.57 | 4.4M |
| 2022-03-21 | 89.39 | $99.00 | 7.8M |
| 2022-03-18 | 88.83 | $90.66 | 6.3M |
| 2022-03-17 | 90.02 | $81.91 | 4.2M |
| 2022-03-16 | 93.32 | $79.00 | 5.8M |
| 2022-03-15 | 97.83 | $72.55 | 24.6M |
| 2022-03-14 | 104.50 | $89.82 | 7.2M |
| 2022-03-11 | 108.65 | $99.36 | 1.7M |
| 2022-03-10 | 111.51 | $109.81 | 1.6M |
| 2022-03-09 | 112.66 | $116.59 | 1.5M |
| 2022-03-08 | 112.62 | $108.58 | 1.6M |
| 2022-03-07 | 114.29 | $108.85 | 1.5M |
| 2022-03-04 | 116.21 | $113.75 | 1.8M |
| 2022-03-03 | 117.44 | $121.25 | 1.5M |
| 2022-03-02 | 117.33 | $125.27 | 1.1M |
| 2022-03-01 | 116.39 | $126.29 | 3.0M |
| 2022-02-28 | 115.13 | $121.01 | 2.0M |
| 2022-02-25 | 114.82 | $115.93 | 2.0M |
| 2022-02-24 | 115.58 | $114.94 | 2.5M |
| 2022-02-23 | 116.72 | $106.38 | 1.7M |
| 2022-02-22 | 119.90 | $111.90 | 2.0M |
| 2022-02-18 | 122.47 | $115.97 | 1.4M |
| 2022-02-17 | 124.63 | $119.59 | 1.3M |
| 2022-02-16 | 126.42 | $128.79 | 1.1M |
| 2022-02-15 | 126.59 | $130.12 | 2.0M |
| 2022-02-14 | 126.54 | $130.64 | 1.3M |
| 2022-02-11 | 126.41 | $130.33 | 1.5M |
| 2022-02-10 | 126.36 | $135.20 | 834770 |
| 2022-02-09 | 125.32 | $137.35 | 1.2M |
| 2022-02-08 | 123.71 | $132.07 | 833249 |
| 2022-02-07 | 123.01 | $130.86 | 1.0M |
| 2022-02-04 | 122.50 | $129.79 | 1.3M |
| 2022-02-03 | 122.20 | $122.28 | 1.3M |
| 2022-02-02 | 123.50 | $129.93 | 1.5M |
| 2022-02-01 | 123.46 | $134.29 | 1.6M |
| 2022-01-31 | 122.57 | $134.27 | 1.9M |
| 2022-01-28 | 121.61 | $124.08 | 1.6M |
| 2022-01-27 | 122.73 | $120.07 | 2.4M |
| 2022-01-26 | 124.95 | $119.67 | 2.5M |
| 2022-01-25 | 127.70 | $122.99 | 2.4M |
| 2022-01-24 | 130.27 | $132.35 | 2.7M |
| 2022-01-21 | 131.35 | $127.30 | 1.5M |
| 2022-01-20 | 133.75 | $131.80 | 1.3M |
| 2022-01-19 | 135.67 | $133.09 | 1.4M |
| 2022-01-18 | 137.69 | $132.58 | 1.3M |
| 2022-01-14 | 140.22 | $138.44 | 1.4M |
| 2022-01-13 | 141.99 | $141.44 | 1.7M |
| 2022-01-12 | 143.47 | $150.84 | 2.1M |
| 2022-01-11 | 143.29 | $152.84 | 1.3M |
| 2022-01-10 | 142.73 | $147.66 | 2.3M |
| 2022-01-07 | 143.25 | $137.61 | 1.6M |
| 2022-01-06 | 146.05 | $141.97 | 2.7M |
| 2022-01-05 | 148.46 | $141.39 | 2.8M |
| 2022-01-04 | 151.45 | $156.97 | 5.4M |
| 2022-01-03 | 151.71 | $164.06 | 1.3M |
| 2021-12-31 | 150.60 | $158.05 | 834227 |
| 2021-12-30 | 150.66 | $161.93 | 1.0M |
| 2021-12-29 | 149.99 | $159.23 | 892379 |
| 2021-12-28 | 149.87 | $159.75 | 883962 |
| 2021-12-27 | 149.73 | $161.53 | 888332 |
| 2021-12-23 | 149.28 | $159.44 | 777931 |
| 2021-12-22 | 149.32 | $157.33 | 1.1M |
| 2021-12-21 | 149.91 | $160.59 | 1.2M |
| 2021-12-20 | 150.04 | $153.25 | 1.8M |
| 2021-12-17 | 151.86 | $158.07 | 2.1M |
| 2021-12-16 | 153.08 | $151.80 | 2.0M |
| 2021-12-15 | 155.95 | $152.00 | 2.2M |
| 2021-12-14 | 159.36 | $152.82 | 3.7M |
| 2021-12-13 | 163.27 | $154.01 | 3.6M |
| 2021-12-10 | 167.69 | $155.49 | 1.9M |
| 2021-12-09 | 172.62 | $162.72 | 2.8M |
| 2021-12-08 | 176.94 | $172.94 | 5.7M |
| 2021-12-07 | 179.90 | $169.00 | 6.5M |
| 2021-12-06 | 184.27 | $174.10 | 3.3M |
| 2021-12-03 | 188.36 | $170.74 | 2.7M |
| 2021-12-02 | 193.91 | $177.29 | 2.1M |
| 2021-12-01 | 199.06 | $181.54 | 1.8M |
| 2021-11-30 | 204.21 | $196.66 | 1.6M |
| 2021-11-29 | 207.06 | $202.66 | 1.3M |
| 2021-11-26 | 209.17 | $201.06 | 542885 |
| 2021-11-24 | 212.02 | $203.13 | 1.5M |
| 2021-11-23 | 214.93 | $201.28 | 1.4M |
| 2021-11-22 | 218.76 | $205.72 | 1.3M |
| 2021-11-19 | 222.30 | $212.88 | 1.7M |
| 2021-11-18 | 224.93 | $219.83 | 845951 |
| 2021-11-17 | 226.55 | $222.00 | 1.0M |
| 2021-11-16 | 228.00 | $232.48 | 883294 |
| 2021-11-15 | 227.49 | $229.14 | 1.5M |
| 2021-11-12 | 227.64 | $215.47 | 3.4M |
| 2021-11-11 | 230.71 | $215.00 | 1.9M |
| 2021-11-10 | 234.39 | $221.91 | 2.4M |
| 2021-11-09 | 237.21 | $241.52 | 450848 |
| 2021-11-08 | 236.37 | $233.85 | 751313 |
| 2021-11-05 | 237.01 | $233.00 | 571783 |
| 2021-11-04 | 237.93 | $234.50 | 673781 |
| 2021-11-03 | 238.69 | $235.24 | 842310 |
| 2021-11-02 | 239.41 | $234.41 | 630861 |
| 2021-11-01 | 240.42 | $237.88 | 915974 |
| 2021-10-29 | 240.86 | $227.70 | 996370 |
| 2021-10-28 | 243.51 | $231.51 | 1.2M |
| 2021-10-27 | 245.77 | $238.40 | 593187 |
| 2021-10-26 | 246.92 | $241.15 | 587188 |
| 2021-10-25 | 247.65 | $243.47 | 909041 |
| 2021-10-22 | 247.98 | $245.96 | 759089 |
| 2021-10-21 | 247.81 | $255.77 | 546692 |
| 2021-10-20 | 245.52 | $254.94 | 823451 |
| 2021-10-19 | 243.01 | $255.94 | 552946 |
| 2021-10-18 | 239.87 | $249.78 | 870083 |
| 2021-10-15 | 237.50 | $252.63 | 735710 |
| 2021-10-14 | 234.14 | $256.50 | 1.9M |
| 2021-10-13 | 229.43 | $250.77 | 2.3M |
| 2021-10-12 | 225.18 | $238.02 | 1.7M |
| 2021-10-11 | 222.96 | $221.62 | 443362 |
| 2021-10-08 | 223.86 | $223.94 | 585786 |
| 2021-10-07 | 224.46 | $227.14 | 734954 |
| 2021-10-06 | 224.50 | $220.62 | 717122 |
| 2021-10-05 | 225.96 | $214.80 | 741246 |
| 2021-10-04 | 228.90 | $212.96 | 1.1M |
| 2021-10-01 | 232.73 | $221.30 | 1.1M |
| 2021-09-30 | 235.43 | $219.18 | 849018 |
| 2021-09-29 | 239.02 | $216.55 | 1.2M |
| 2021-09-28 | 243.74 | $221.91 | 1.6M |
| 2021-09-27 | 248.08 | $239.90 | 1.0M |
| 2021-09-24 | 249.30 | $248.19 | 642786 |
| 2021-09-23 | 248.94 | $247.13 | 807934 |
| 2021-09-22 | 248.71 | $243.62 | 744367 |
| 2021-09-21 | 249.16 | $243.63 | 2.0M |
| 2021-09-20 | 249.64 | $246.00 | 1.3M |
| 2021-09-17 | 249.67 | $244.55 | 1.4M |
| 2021-09-16 | 249.96 | $246.51 | 701569 |
| 2021-09-15 | 249.85 | $241.84 | 870174 |
| 2021-09-14 | 250.66 | $243.40 | 953605 |
| 2021-09-13 | 251.22 | $244.80 | 1.1M |
| 2021-09-10 | 251.52 | $247.64 | 1.2M |
| 2021-09-09 | 251.22 | $255.06 | 1.5M |
| 2021-09-08 | 249.25 | $252.22 | 4.2M |
| 2021-09-07 | 247.51 | $263.33 | 3.4M |
| 2021-09-03 | 243.09 | $261.91 | 1.6M |
| 2021-09-02 | 238.22 | $256.07 | 1.4M |
| 2021-09-01 | 233.76 | $252.76 | 1.7M |
| 2021-08-31 | 229.25 | $244.81 | 873870 |
| 2021-08-30 | 225.68 | $245.57 | 870949 |
| 2021-08-27 | 221.37 | $239.13 | 1.8M |
| 2021-08-26 | 217.73 | $227.12 | 299886 |
| 2021-08-25 | 216.05 | $229.46 | 421307 |
| 2021-08-24 | 213.63 | $228.80 | 868955 |
| 2021-08-23 | 210.99 | $224.81 | 1.1M |
| 2021-08-20 | 208.79 | $215.50 | 881589 |
| 2021-08-19 | 208.25 | $210.25 | 977700 |
| 2021-08-18 | 208.78 | $211.54 | 624653 |
| 2021-08-17 | 209.16 | $208.30 | 815706 |
| 2021-08-16 | 210.34 | $210.86 | 792101 |
| 2021-08-13 | 211.21 | $213.83 | 602843 |
| 2021-08-12 | 211.66 | $215.00 | 598657 |
| 2021-08-11 | 211.98 | $214.98 | 1.1M |
| 2021-08-10 | 212.40 | $207.90 | 1.6M |
| 2021-08-09 | 214.44 | $213.63 | 870634 |
| 2021-08-06 | 215.66 | $215.10 | 606260 |
| 2021-08-05 | 216.81 | $216.58 | 711585 |
| 2021-08-04 | 217.88 | $216.52 | 893814 |
| 2021-08-03 | 219.19 | $215.97 | 679191 |
| 2021-08-02 | 220.88 | $218.03 | 771193 |
| 2021-07-30 | 222.46 | $217.00 | 549024 |
| 2021-07-29 | 224.55 | $217.14 | 491583 |
| 2021-07-28 | 226.99 | $218.90 | 629203 |
| 2021-07-27 | 229.49 | $216.31 | 1.5M |
| 2021-07-26 | 232.98 | $225.33 | 604500 |
| 2021-07-23 | 235.15 | $225.33 | 699461 |
| 2021-07-22 | 237.70 | $223.55 | 1.2M |
| 2021-07-21 | 241.05 | $223.48 | 916518 |
| 2021-07-20 | 244.96 | $225.67 | 2.1M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
80.00
2023-02-27
Close Price
$80.97
Vol: 5.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
43.38
Average
119.39
Maximum
260.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-02-27 | 80.00 | $80.97 | 5.1M |
| 2023-02-24 | 79.79 | $80.34 | 1.5M |
| 2023-02-23 | 79.72 | $80.41 | 3.6M |
| 2023-02-22 | 79.63 | $80.00 | 1.8M |
| 2023-02-21 | 79.64 | $79.97 | 1.7M |
| 2023-02-17 | 79.66 | $80.00 | 2.2M |
| 2023-02-16 | 79.68 | $80.00 | 1.6M |
| 2023-02-15 | 79.71 | $80.17 | 1.7M |
| 2023-02-14 | 79.69 | $80.10 | 2.6M |
| 2023-02-13 | 79.69 | $80.08 | 1.2M |
| 2023-02-10 | 79.69 | $80.11 | 1.3M |
| 2023-02-09 | 79.67 | $80.10 | 1.9M |
| 2023-02-08 | 79.66 | $80.00 | 1.8M |
| 2023-02-07 | 79.67 | $80.02 | 1.6M |
| 2023-02-06 | 79.68 | $79.90 | 1.3M |
| 2023-02-03 | 79.72 | $79.91 | 2.6M |
| 2023-02-02 | 79.76 | $79.91 | 2.1M |
| 2023-02-01 | 79.80 | $79.85 | 2.1M |
| 2023-01-31 | 79.86 | $79.92 | 1.7M |
| 2023-01-30 | 79.89 | $79.87 | 1.3M |
| 2023-01-27 | 79.95 | $79.75 | 1.7M |
| 2023-01-26 | 80.03 | $79.86 | 1.7M |
| 2023-01-25 | 80.09 | $79.95 | 2.1M |
| 2023-01-24 | 80.11 | $79.84 | 2.2M |
| 2023-01-23 | 80.15 | $79.90 | 3.3M |
| 2023-01-20 | 80.16 | $79.32 | 1.6M |
| 2023-01-19 | 80.32 | $79.18 | 1.2M |
| 2023-01-18 | 80.54 | $79.27 | 1.9M |
| 2023-01-17 | 80.75 | $79.40 | 1.9M |
| 2023-01-13 | 80.92 | $79.42 | 2.2M |
| 2023-01-12 | 81.09 | $79.30 | 3.3M |
| 2023-01-11 | 81.29 | $79.20 | 2.1M |
| 2023-01-10 | 81.50 | $79.16 | 1.6M |
| 2023-01-09 | 81.73 | $79.15 | 4.2M |
| 2023-01-06 | 81.94 | $79.17 | 3.5M |
| 2023-01-05 | 82.13 | $79.15 | 5.9M |
| 2023-01-04 | 82.29 | $78.69 | 9.3M |
| 2023-01-03 | 82.56 | $78.66 | 7.4M |
| 2022-12-30 | 82.80 | $79.17 | 2.3M |
| 2022-12-29 | 82.84 | $79.20 | 3.9M |
| 2022-12-28 | 82.78 | $78.76 | 4.6M |
| 2022-12-27 | 82.74 | $78.58 | 5.8M |
| 2022-12-23 | 82.64 | $78.43 | 5.3M |
| 2022-12-22 | 82.44 | $78.45 | 6.2M |
| 2022-12-21 | 82.06 | $78.59 | 4.6M |
| 2022-12-20 | 81.43 | $78.60 | 6.4M |
| 2022-12-19 | 80.53 | $78.57 | 5.8M |
| 2022-12-16 | 79.30 | $78.72 | 8.3M |
| 2022-12-15 | 77.63 | $78.61 | 9.4M |
| 2022-12-14 | 75.49 | $78.65 | 14.7M |
| 2022-12-13 | 72.75 | $78.60 | 14.7M |
| 2022-12-12 | 69.33 | $78.65 | 32.8M |
| 2022-12-09 | 65.04 | $62.09 | 2.4M |
| 2022-12-08 | 64.99 | $63.70 | 2.4M |
| 2022-12-07 | 64.35 | $61.25 | 2.4M |
| 2022-12-06 | 64.27 | $61.15 | 1.8M |
| 2022-12-05 | 64.12 | $62.70 | 2.7M |
| 2022-12-02 | 63.38 | $64.67 | 1.4M |
| 2022-12-01 | 61.78 | $64.43 | 2.3M |
| 2022-11-30 | 59.84 | $63.24 | 6.0M |
| 2022-11-29 | 57.80 | $61.46 | 2.4M |
| 2022-11-28 | 55.82 | $61.31 | 4.1M |
| 2022-11-25 | 53.42 | $62.69 | 8.0M |
| 2022-11-23 | 50.05 | $58.93 | 14.1M |
| 2022-11-22 | 47.13 | $45.72 | 2.7M |
| 2022-11-21 | 47.78 | $45.64 | 2.0M |
| 2022-11-18 | 48.61 | $45.87 | 2.1M |
| 2022-11-17 | 49.57 | $48.34 | 2.0M |
| 2022-11-16 | 49.96 | $51.01 | 1.7M |
| 2022-11-15 | 49.61 | $54.10 | 1.7M |
| 2022-11-14 | 48.23 | $51.63 | 1.8M |
| 2022-11-11 | 47.34 | $55.22 | 2.5M |
| 2022-11-10 | 45.17 | $52.66 | 3.9M |
| 2022-11-09 | 43.38 | $42.17 | 2.4M |
| 2022-11-08 | 44.58 | $43.68 | 2.8M |
| 2022-11-07 | 45.63 | $42.59 | 2.6M |
| 2022-11-04 | 47.31 | $42.39 | 4.3M |
| 2022-11-03 | 49.47 | $48.00 | 2.0M |
| 2022-11-02 | 50.37 | $49.31 | 1.8M |
| 2022-11-01 | 51.09 | $53.07 | 1.7M |
| 2022-10-31 | 50.81 | $53.23 | 1.5M |
| 2022-10-28 | 50.47 | $52.19 | 1.6M |
| 2022-10-27 | 50.41 | $52.61 | 1.9M |
| 2022-10-26 | 50.27 | $51.39 | 1.7M |
| 2022-10-25 | 50.52 | $54.27 | 2.6M |
| 2022-10-24 | 49.98 | $51.61 | 1.9M |
| 2022-10-21 | 50.21 | $51.17 | 1.7M |
| 2022-10-20 | 50.70 | $52.18 | 1.8M |
| 2022-10-19 | 51.04 | $52.37 | 1.8M |
| 2022-10-18 | 51.46 | $55.39 | 2.4M |
| 2022-10-17 | 51.08 | $52.87 | 1.7M |
| 2022-10-14 | 51.49 | $49.31 | 3.5M |
| 2022-10-13 | 53.18 | $50.30 | 3.7M |
| 2022-10-12 | 54.99 | $50.34 | 2.2M |
| 2022-10-11 | 57.23 | $52.07 | 3.1M |
| 2022-10-10 | 59.47 | $55.46 | 2.1M |
| 2022-10-07 | 61.15 | $58.41 | 2.1M |
| 2022-10-06 | 62.29 | $63.55 | 1.2M |
| 2022-10-05 | 62.06 | $64.30 | 1.3M |
| 2022-10-04 | 61.57 | $65.07 | 2.3M |
| 2022-10-03 | 60.75 | $60.65 | 1.6M |
| 2022-09-30 | 61.17 | $58.80 | 2.1M |
| 2022-09-29 | 62.30 | $60.63 | 1.9M |
| 2022-09-28 | 63.11 | $63.61 | 1.4M |
| 2022-09-27 | 63.18 | $61.44 | 1.4M |
| 2022-09-26 | 63.96 | $59.93 | 1.3M |
| 2022-09-23 | 65.40 | $62.14 | 1.8M |
| 2022-09-22 | 66.46 | $62.18 | 1.8M |
| 2022-09-21 | 67.73 | $65.23 | 1.7M |
| 2022-09-20 | 68.30 | $66.64 | 1.1M |
| 2022-09-19 | 68.53 | $67.79 | 1.4M |
| 2022-09-16 | 68.43 | $67.58 | 3.1M |
| 2022-09-15 | 68.35 | $70.60 | 1.8M |
| 2022-09-14 | 67.28 | $69.95 | 1.8M |
| 2022-09-13 | 66.17 | $70.25 | 2.5M |
| 2022-09-12 | 64.71 | $73.58 | 2.5M |
| 2022-09-09 | 61.88 | $70.19 | 2.4M |
| 2022-09-08 | 59.54 | $68.09 | 3.8M |
| 2022-09-07 | 57.38 | $65.82 | 15.4M |
| 2022-09-06 | 55.53 | $55.82 | 3.2M |
| 2022-09-02 | 56.51 | $56.98 | 1.4M |
| 2022-09-01 | 57.40 | $56.50 | 1.6M |
| 2022-08-31 | 58.71 | $58.40 | 1.4M |
| 2022-08-30 | 59.76 | $58.72 | 1.7M |
| 2022-08-29 | 61.00 | $58.16 | 1.5M |
| 2022-08-26 | 62.75 | $58.65 | 2.1M |
| 2022-08-25 | 64.76 | $61.48 | 1.5M |
| 2022-08-24 | 66.34 | $60.79 | 885404 |
| 2022-08-23 | 68.51 | $60.83 | 1.6M |
| 2022-08-22 | 71.14 | $62.66 | 1.6M |
| 2022-08-19 | 73.76 | $67.77 | 1.1M |
| 2022-08-18 | 75.30 | $70.00 | 794337 |
| 2022-08-17 | 76.43 | $70.46 | 1.0M |
| 2022-08-16 | 77.60 | $73.93 | 834844 |
| 2022-08-15 | 77.87 | $75.84 | 506949 |
| 2022-08-12 | 77.53 | $75.60 | 1.0M |
| 2022-08-11 | 77.11 | $73.00 | 1.6M |
| 2022-08-10 | 77.34 | $77.12 | 1.2M |
| 2022-08-09 | 76.25 | $74.02 | 873011 |
| 2022-08-08 | 75.81 | $77.56 | 1.2M |
| 2022-08-05 | 74.09 | $76.50 | 1.1M |
| 2022-08-04 | 72.26 | $75.66 | 1.3M |
| 2022-08-03 | 70.23 | $75.36 | 2.0M |
| 2022-08-02 | 67.80 | $68.57 | 1.6M |
| 2022-08-01 | 66.95 | $66.38 | 832291 |
| 2022-07-29 | 66.58 | $65.42 | 830351 |
| 2022-07-28 | 66.41 | $65.36 | 1.0M |
| 2022-07-27 | 66.18 | $65.33 | 860356 |
| 2022-07-26 | 65.88 | $61.85 | 1.3M |
| 2022-07-25 | 66.58 | $65.78 | 927393 |
| 2022-07-22 | 66.16 | $66.93 | 1.2M |
| 2022-07-21 | 65.26 | $70.30 | 2.0M |
| 2022-07-20 | 63.06 | $68.84 | 2.5M |
| 2022-07-19 | 60.83 | $61.82 | 1.1M |
| 2022-07-18 | 60.33 | $59.87 | 1.0M |
| 2022-07-15 | 60.35 | $60.16 | 1.3M |
| 2022-07-14 | 60.29 | $57.23 | 1.4M |
| 2022-07-13 | 61.14 | $58.78 | 1.1M |
| 2022-07-12 | 61.69 | $58.84 | 1.3M |
| 2022-07-11 | 62.35 | $61.66 | 1.6M |
| 2022-07-08 | 62.25 | $63.61 | 1.3M |
| 2022-07-07 | 61.52 | $65.30 | 1.5M |
| 2022-07-06 | 60.10 | $61.38 | 1.7M |
| 2022-07-05 | 59.62 | $63.76 | 1.8M |
| 2022-07-01 | 58.30 | $59.47 | 1.1M |
| 2022-06-30 | 58.09 | $57.10 | 1.9M |
| 2022-06-29 | 58.62 | $60.00 | 1.2M |
| 2022-06-28 | 58.38 | $59.78 | 1.4M |
| 2022-06-27 | 58.20 | $63.46 | 1.5M |
| 2022-06-24 | 56.86 | $65.84 | 3.3M |
| 2022-06-23 | 54.54 | $60.85 | 1.8M |
| 2022-06-22 | 53.37 | $55.57 | 1.5M |
| 2022-06-21 | 53.71 | $54.44 | 2.1M |
| 2022-06-17 | 54.58 | $53.49 | 3.1M |
| 2022-06-16 | 56.03 | $50.91 | 3.0M |
| 2022-06-15 | 58.71 | $54.87 | 1.9M |
| 2022-06-14 | 60.81 | $53.41 | 2.1M |
| 2022-06-13 | 63.89 | $55.28 | 3.9M |
| 2022-06-10 | 67.11 | $60.40 | 3.2M |
| 2022-06-09 | 69.46 | $65.40 | 2.6M |
| 2022-06-08 | 70.76 | $71.58 | 1.9M |
| 2022-06-07 | 70.41 | $74.04 | 5.7M |
| 2022-06-06 | 69.23 | $72.13 | 4.2M |
| 2022-06-03 | 68.43 | $70.76 | 1.6M |
| 2022-06-02 | 67.94 | $74.93 | 2.2M |
| 2022-06-01 | 66.08 | $68.69 | 2.6M |
| 2022-05-31 | 65.85 | $68.79 | 2.6M |
| 2022-05-27 | 65.61 | $72.58 | 1.7M |
| 2022-05-26 | 64.21 | $69.41 | 1.1M |
| 2022-05-25 | 63.61 | $66.97 | 1.4M |
| 2022-05-24 | 63.75 | $64.08 | 2.2M |
| 2022-05-23 | 64.96 | $69.74 | 1.8M |
| 2022-05-20 | 64.75 | $69.00 | 2.9M |
| 2022-05-19 | 64.86 | $71.73 | 2.4M |
| 2022-05-18 | 64.27 | $65.08 | 2.1M |
| 2022-05-17 | 65.79 | $69.12 | 1.3M |
| 2022-05-16 | 66.51 | $67.89 | 1.4M |
| 2022-05-13 | 67.93 | $73.15 | 2.0M |
| 2022-05-12 | 68.14 | $66.01 | 3.3M |
| 2022-05-11 | 70.81 | $64.51 | 2.1M |
| 2022-05-10 | 74.68 | $67.83 | 2.6M |
| 2022-05-09 | 78.47 | $68.55 | 2.5M |
| 2022-05-06 | 82.97 | $76.02 | 2.5M |
| 2022-05-05 | 86.17 | $84.14 | 1.4M |
| 2022-05-04 | 87.58 | $91.96 | 1.8M |
| 2022-05-03 | 86.89 | $86.75 | 1.2M |
| 2022-05-02 | 87.76 | $88.93 | 909824 |
| 2022-04-29 | 88.20 | $86.30 | 1.2M |
| 2022-04-28 | 89.65 | $90.41 | 1.9M |
| 2022-04-27 | 90.18 | $86.45 | 1.4M |
| 2022-04-26 | 92.15 | $87.29 | 1.7M |
| 2022-04-25 | 94.34 | $92.76 | 1.2M |
| 2022-04-22 | 95.32 | $89.48 | 1.4M |
| 2022-04-21 | 97.60 | $91.33 | 1.7M |
| 2022-04-20 | 99.83 | $93.64 | 2.1M |
| 2022-04-19 | 101.83 | $99.27 | 1.6M |
| 2022-04-18 | 102.49 | $95.23 | 1.9M |
| 2022-04-14 | 104.57 | $99.90 | 1.6M |
| 2022-04-13 | 105.63 | $105.38 | 1.4M |
| 2022-04-12 | 105.17 | $102.78 | 1.9M |
| 2022-04-11 | 105.41 | $105.66 | 3.0M |
| 2022-04-08 | 104.78 | $104.04 | 2.9M |
| 2022-04-07 | 104.52 | $104.73 | 2.4M |
| 2022-04-06 | 103.98 | $102.28 | 2.8M |
| 2022-04-05 | 104.09 | $104.51 | 1.3M |
| 2022-04-04 | 103.52 | $108.60 | 1.4M |
| 2022-04-01 | 101.54 | $102.76 | 1.9M |
| 2022-03-31 | 100.99 | $101.63 | 2.1M |
| 2022-03-30 | 100.70 | $103.95 | 2.0M |
| 2022-03-29 | 99.65 | $109.56 | 2.4M |
| 2022-03-28 | 96.64 | $102.89 | 1.2M |
| 2022-03-25 | 95.15 | $99.89 | 2.2M |
| 2022-03-24 | 94.37 | $104.87 | 2.3M |
| 2022-03-23 | 91.94 | $103.00 | 3.0M |
| 2022-03-22 | 89.69 | $105.57 | 4.4M |
| 2022-03-21 | 86.28 | $99.00 | 7.8M |
| 2022-03-18 | 84.38 | $90.66 | 6.3M |
| 2022-03-17 | 84.91 | $81.91 | 4.2M |
| 2022-03-16 | 88.52 | $79.00 | 5.8M |
| 2022-03-15 | 94.04 | $72.55 | 24.6M |
| 2022-03-14 | 102.97 | $89.82 | 7.2M |
| 2022-03-11 | 108.50 | $99.36 | 1.7M |
| 2022-03-10 | 112.32 | $109.81 | 1.6M |
| 2022-03-09 | 113.74 | $116.59 | 1.5M |
| 2022-03-08 | 113.39 | $108.58 | 1.6M |
| 2022-03-07 | 115.57 | $108.85 | 1.5M |
| 2022-03-04 | 118.20 | $113.75 | 1.8M |
| 2022-03-03 | 119.90 | $121.25 | 1.5M |
| 2022-03-02 | 119.65 | $125.27 | 1.1M |
| 2022-03-01 | 118.12 | $126.29 | 3.0M |
| 2022-02-28 | 115.99 | $121.01 | 2.0M |
| 2022-02-25 | 115.16 | $115.93 | 2.0M |
| 2022-02-24 | 115.84 | $114.94 | 2.5M |
| 2022-02-23 | 117.07 | $106.38 | 1.7M |
| 2022-02-22 | 121.38 | $111.90 | 2.0M |
| 2022-02-18 | 124.94 | $115.97 | 1.4M |
| 2022-02-17 | 128.05 | $119.59 | 1.3M |
| 2022-02-16 | 130.73 | $128.79 | 1.1M |
| 2022-02-15 | 131.10 | $130.12 | 2.0M |
| 2022-02-14 | 131.15 | $130.64 | 1.3M |
| 2022-02-11 | 131.08 | $130.33 | 1.5M |
| 2022-02-10 | 131.11 | $135.20 | 834770 |
| 2022-02-09 | 129.64 | $137.35 | 1.2M |
| 2022-02-08 | 127.22 | $132.07 | 833249 |
| 2022-02-07 | 126.01 | $130.86 | 1.0M |
| 2022-02-04 | 124.99 | $129.79 | 1.3M |
| 2022-02-03 | 124.18 | $122.28 | 1.3M |
| 2022-02-02 | 125.68 | $129.93 | 1.5M |
| 2022-02-01 | 125.20 | $134.29 | 1.6M |
| 2022-01-31 | 123.35 | $134.27 | 1.9M |
| 2022-01-28 | 121.24 | $124.08 | 1.6M |
| 2022-01-27 | 122.06 | $120.07 | 2.4M |
| 2022-01-26 | 124.49 | $119.67 | 2.5M |
| 2022-01-25 | 127.75 | $122.99 | 2.4M |
| 2022-01-24 | 130.82 | $132.35 | 2.7M |
| 2022-01-21 | 131.74 | $127.30 | 1.5M |
| 2022-01-20 | 134.61 | $131.80 | 1.3M |
| 2022-01-19 | 136.81 | $133.09 | 1.4M |
| 2022-01-18 | 139.23 | $132.58 | 1.3M |
| 2022-01-14 | 142.46 | $138.44 | 1.4M |
| 2022-01-13 | 144.65 | $141.44 | 1.7M |
| 2022-01-12 | 146.47 | $150.84 | 2.1M |
| 2022-01-11 | 145.83 | $152.84 | 1.3M |
| 2022-01-10 | 144.54 | $147.66 | 2.3M |
| 2022-01-07 | 144.73 | $137.61 | 1.6M |
| 2022-01-06 | 148.28 | $141.97 | 2.7M |
| 2022-01-05 | 151.35 | $141.39 | 2.8M |
| 2022-01-04 | 155.39 | $156.97 | 5.4M |
| 2022-01-03 | 155.48 | $164.06 | 1.3M |
| 2021-12-31 | 153.47 | $158.05 | 834227 |
| 2021-12-30 | 153.04 | $161.93 | 1.0M |
| 2021-12-29 | 151.43 | $159.23 | 892379 |
| 2021-12-28 | 150.50 | $159.75 | 883962 |
| 2021-12-27 | 149.38 | $161.53 | 888332 |
| 2021-12-23 | 147.66 | $159.44 | 777931 |
| 2021-12-22 | 146.45 | $157.33 | 1.1M |
| 2021-12-21 | 145.90 | $160.59 | 1.2M |
| 2021-12-20 | 144.48 | $153.25 | 1.8M |
| 2021-12-17 | 145.38 | $158.07 | 2.1M |
| 2021-12-16 | 145.26 | $151.80 | 2.0M |
| 2021-12-15 | 147.44 | $152.00 | 2.2M |
| 2021-12-14 | 150.37 | $152.82 | 3.7M |
| 2021-12-13 | 154.03 | $154.01 | 3.6M |
| 2021-12-10 | 158.45 | $155.49 | 1.9M |
| 2021-12-09 | 163.69 | $162.72 | 2.8M |
| 2021-12-08 | 168.11 | $172.94 | 5.7M |
| 2021-12-07 | 170.56 | $169.00 | 6.5M |
| 2021-12-06 | 175.09 | $174.10 | 3.3M |
| 2021-12-03 | 179.29 | $170.74 | 2.7M |
| 2021-12-02 | 185.74 | $177.29 | 2.1M |
| 2021-12-01 | 191.78 | $181.54 | 1.8M |
| 2021-11-30 | 198.01 | $196.66 | 1.6M |
| 2021-11-29 | 201.00 | $202.66 | 1.3M |
| 2021-11-26 | 202.94 | $201.06 | 542885 |
| 2021-11-24 | 205.98 | $203.13 | 1.5M |
| 2021-11-23 | 209.20 | $201.28 | 1.4M |
| 2021-11-22 | 213.85 | $205.72 | 1.3M |
| 2021-11-19 | 218.25 | $212.88 | 1.7M |
| 2021-11-18 | 221.45 | $219.83 | 845951 |
| 2021-11-17 | 223.24 | $222.00 | 1.0M |
| 2021-11-16 | 224.82 | $232.48 | 883294 |
| 2021-11-15 | 223.51 | $229.14 | 1.5M |
| 2021-11-12 | 223.06 | $215.47 | 3.4M |
| 2021-11-11 | 226.93 | $215.00 | 1.9M |
| 2021-11-10 | 231.86 | $221.91 | 2.4M |
| 2021-11-09 | 235.74 | $241.52 | 450848 |
| 2021-11-08 | 234.28 | $233.85 | 751313 |
| 2021-11-05 | 234.97 | $233.00 | 571783 |
| 2021-11-04 | 236.10 | $234.50 | 673781 |
| 2021-11-03 | 237.03 | $235.24 | 842310 |
| 2021-11-02 | 237.94 | $234.41 | 630861 |
| 2021-11-01 | 239.32 | $237.88 | 915974 |
| 2021-10-29 | 239.91 | $227.70 | 996370 |
| 2021-10-28 | 243.85 | $231.51 | 1.2M |
| 2021-10-27 | 247.40 | $238.40 | 593187 |
| 2021-10-26 | 249.50 | $241.15 | 587188 |
| 2021-10-25 | 251.11 | $243.47 | 909041 |
| 2021-10-22 | 252.25 | $245.96 | 759089 |
| 2021-10-21 | 252.74 | $255.77 | 546692 |
| 2021-10-20 | 250.13 | $254.94 | 823451 |
| 2021-10-19 | 247.11 | $255.94 | 552946 |
| 2021-10-18 | 243.04 | $249.78 | 870083 |
| 2021-10-15 | 239.96 | $252.63 | 735710 |
| 2021-10-14 | 235.27 | $256.50 | 1.9M |
| 2021-10-13 | 228.33 | $250.77 | 2.3M |
| 2021-10-12 | 221.71 | $238.02 | 1.7M |
| 2021-10-11 | 217.78 | $221.62 | 443362 |
| 2021-10-08 | 218.28 | $223.94 | 585786 |
| 2021-10-07 | 218.27 | $227.14 | 734954 |
| 2021-10-06 | 217.38 | $220.62 | 717122 |
| 2021-10-05 | 218.50 | $214.80 | 741246 |
| 2021-10-04 | 221.83 | $212.96 | 1.1M |
| 2021-10-01 | 226.60 | $221.30 | 1.1M |
| 2021-09-30 | 229.85 | $219.18 | 849018 |
| 2021-09-29 | 234.57 | $216.55 | 1.2M |
| 2021-09-28 | 241.19 | $221.91 | 1.6M |
| 2021-09-27 | 247.55 | $239.90 | 1.0M |
| 2021-09-24 | 249.57 | $248.19 | 642786 |
| 2021-09-23 | 249.36 | $247.13 | 807934 |
| 2021-09-22 | 249.37 | $243.62 | 744367 |
| 2021-09-21 | 250.42 | $243.63 | 2.0M |
| 2021-09-20 | 251.62 | $246.00 | 1.3M |
| 2021-09-17 | 252.24 | $244.55 | 1.4M |
| 2021-09-16 | 253.34 | $246.51 | 701569 |
| 2021-09-15 | 253.95 | $241.84 | 870174 |
| 2021-09-14 | 256.03 | $243.40 | 953605 |
| 2021-09-13 | 257.92 | $244.80 | 1.1M |
| 2021-09-10 | 259.60 | $247.64 | 1.2M |
| 2021-09-09 | 260.56 | $255.06 | 1.5M |
| 2021-09-08 | 259.17 | $252.22 | 4.2M |
| 2021-09-07 | 258.16 | $263.33 | 3.4M |
| 2021-09-03 | 253.20 | $261.91 | 1.6M |
| 2021-09-02 | 247.41 | $256.07 | 1.4M |
| 2021-09-01 | 242.04 | $252.76 | 1.7M |
| 2021-08-31 | 236.40 | $244.81 | 873870 |
| 2021-08-30 | 231.95 | $245.57 | 870949 |
| 2021-08-27 | 226.21 | $239.13 | 1.8M |
| 2021-08-26 | 221.21 | $227.12 | 299886 |
| 2021-08-25 | 218.91 | $229.46 | 421307 |
| 2021-08-24 | 215.37 | $228.80 | 868955 |
| 2021-08-23 | 211.32 | $224.81 | 1.1M |
| 2021-08-20 | 207.70 | $215.50 | 881589 |
| 2021-08-19 | 206.34 | $210.25 | 977700 |
| 2021-08-18 | 206.45 | $211.54 | 624653 |
| 2021-08-17 | 206.30 | $208.30 | 815706 |
| 2021-08-16 | 207.27 | $210.86 | 792101 |
| 2021-08-13 | 207.76 | $213.83 | 602843 |
| 2021-08-12 | 207.57 | $215.00 | 598657 |
| 2021-08-11 | 207.10 | $214.98 | 1.1M |
| 2021-08-10 | 206.70 | $207.90 | 1.6M |
| 2021-08-09 | 208.62 | $213.63 | 870634 |
| 2021-08-06 | 209.30 | $215.10 | 606260 |
| 2021-08-05 | 209.84 | $216.58 | 711585 |
| 2021-08-04 | 210.21 | $216.52 | 893814 |
| 2021-08-03 | 210.85 | $215.97 | 679191 |
| 2021-08-02 | 212.00 | $218.03 | 771193 |
| 2021-07-30 | 212.94 | $217.00 | 549024 |
| 2021-07-29 | 214.61 | $217.14 | 491583 |
| 2021-07-28 | 216.78 | $218.90 | 629203 |
| 2021-07-27 | 219.06 | $216.31 | 1.5M |
| 2021-07-26 | 222.84 | $225.33 | 604500 |
| 2021-07-23 | 224.75 | $225.33 | 699461 |
| 2021-07-22 | 227.24 | $223.55 | 1.2M |
| 2021-07-21 | 230.97 | $223.48 | 916518 |
| 2021-07-20 | 235.67 | $225.67 | 2.1M |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
71.41
2023-02-27
Close Price
$80.97
Vol: 5.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.79
Average
47.35
Maximum
71.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-02-27 | 71.41 | $80.97 | 5.1M |
| 2023-02-24 | 68.41 | $80.34 | 1.5M |
| 2023-02-23 | 69.18 | $80.41 | 3.6M |
| 2023-02-22 | 67.13 | $80.00 | 1.8M |
| 2023-02-21 | 66.98 | $79.97 | 1.7M |
| 2023-02-17 | 67.27 | $80.00 | 2.2M |
| 2023-02-16 | 67.27 | $80.00 | 1.6M |
| 2023-02-15 | 68.83 | $80.17 | 1.7M |
| 2023-02-14 | 68.55 | $80.10 | 2.6M |
| 2023-02-13 | 68.47 | $80.08 | 1.2M |
| 2023-02-10 | 68.71 | $80.11 | 1.3M |
| 2023-02-09 | 68.68 | $80.10 | 1.9M |
| 2023-02-08 | 68.34 | $80.00 | 1.8M |
| 2023-02-07 | 68.48 | $80.02 | 1.6M |
| 2023-02-06 | 68.10 | $79.90 | 1.3M |
| 2023-02-03 | 68.17 | $79.91 | 2.6M |
| 2023-02-02 | 68.17 | $79.91 | 2.1M |
| 2023-02-01 | 68.01 | $79.85 | 2.1M |
| 2023-01-31 | 68.39 | $79.92 | 1.7M |
| 2023-01-30 | 68.27 | $79.87 | 1.3M |
| 2023-01-27 | 67.99 | $79.75 | 1.7M |
| 2023-01-26 | 68.52 | $79.86 | 1.7M |
| 2023-01-25 | 68.94 | $79.95 | 2.1M |
| 2023-01-24 | 68.72 | $79.84 | 2.2M |
| 2023-01-23 | 68.98 | $79.90 | 3.3M |
| 2023-01-20 | 67.87 | $79.32 | 1.6M |
| 2023-01-19 | 67.61 | $79.18 | 1.2M |
| 2023-01-18 | 67.95 | $79.27 | 1.9M |
| 2023-01-17 | 68.42 | $79.40 | 1.9M |
| 2023-01-13 | 68.49 | $79.42 | 2.2M |
| 2023-01-12 | 68.31 | $79.30 | 3.3M |
| 2023-01-11 | 68.16 | $79.20 | 2.1M |
| 2023-01-10 | 68.11 | $79.16 | 1.6M |
| 2023-01-09 | 68.09 | $79.15 | 4.2M |
| 2023-01-06 | 68.15 | $79.17 | 3.5M |
| 2023-01-05 | 68.12 | $79.15 | 5.9M |
| 2023-01-04 | 67.58 | $78.69 | 9.3M |
| 2023-01-03 | 67.55 | $78.66 | 7.4M |
| 2022-12-30 | 68.71 | $79.17 | 2.3M |
| 2022-12-29 | 68.77 | $79.20 | 3.9M |
| 2022-12-28 | 68.35 | $78.76 | 4.6M |
| 2022-12-27 | 68.18 | $78.58 | 5.8M |
| 2022-12-23 | 68.05 | $78.43 | 5.3M |
| 2022-12-22 | 68.08 | $78.45 | 6.2M |
| 2022-12-21 | 68.33 | $78.59 | 4.6M |
| 2022-12-20 | 68.34 | $78.60 | 6.4M |
| 2022-12-19 | 68.32 | $78.57 | 5.8M |
| 2022-12-16 | 68.55 | $78.72 | 8.3M |
| 2022-12-15 | 68.47 | $78.61 | 9.4M |
| 2022-12-14 | 68.53 | $78.65 | 14.7M |
| 2022-12-13 | 68.50 | $78.60 | 14.7M |
| 2022-12-12 | 68.56 | $78.65 | 32.8M |
| 2022-12-09 | 56.13 | $62.09 | 2.4M |
| 2022-12-08 | 58.26 | $63.70 | 2.4M |
| 2022-12-07 | 55.84 | $61.25 | 2.4M |
| 2022-12-06 | 55.74 | $61.15 | 1.8M |
| 2022-12-05 | 57.65 | $62.70 | 2.7M |
| 2022-12-02 | 60.14 | $64.67 | 1.4M |
| 2022-12-01 | 59.94 | $64.43 | 2.3M |
| 2022-11-30 | 58.97 | $63.24 | 6.0M |
| 2022-11-29 | 57.51 | $61.46 | 2.4M |
| 2022-11-28 | 57.39 | $61.31 | 4.1M |
| 2022-11-25 | 58.86 | $62.69 | 8.0M |
| 2022-11-23 | 55.93 | $58.93 | 14.1M |
| 2022-11-22 | 42.19 | $45.72 | 2.7M |
| 2022-11-21 | 42.08 | $45.64 | 2.0M |
| 2022-11-18 | 42.29 | $45.87 | 2.1M |
| 2022-11-17 | 44.53 | $48.34 | 2.0M |
| 2022-11-16 | 47.10 | $51.01 | 1.7M |
| 2022-11-15 | 50.28 | $54.10 | 1.7M |
| 2022-11-14 | 47.59 | $51.63 | 1.8M |
| 2022-11-11 | 51.43 | $55.22 | 2.5M |
| 2022-11-10 | 48.62 | $52.66 | 3.9M |
| 2022-11-09 | 33.70 | $42.17 | 2.4M |
| 2022-11-08 | 35.09 | $43.68 | 2.8M |
| 2022-11-07 | 33.20 | $42.59 | 2.6M |
| 2022-11-04 | 32.86 | $42.39 | 4.3M |
| 2022-11-03 | 38.04 | $48.00 | 2.0M |
| 2022-11-02 | 39.42 | $49.31 | 1.8M |
| 2022-11-01 | 43.75 | $53.07 | 1.7M |
| 2022-10-31 | 43.94 | $53.23 | 1.5M |
| 2022-10-28 | 42.35 | $52.19 | 1.6M |
| 2022-10-27 | 42.82 | $52.61 | 1.9M |
| 2022-10-26 | 41.03 | $51.39 | 1.7M |
| 2022-10-25 | 44.12 | $54.27 | 2.6M |
| 2022-10-24 | 40.17 | $51.61 | 1.9M |
| 2022-10-21 | 39.50 | $51.17 | 1.7M |
| 2022-10-20 | 40.49 | $52.18 | 1.8M |
| 2022-10-19 | 40.67 | $52.37 | 1.8M |
| 2022-10-18 | 43.65 | $55.39 | 2.4M |
| 2022-10-17 | 40.18 | $52.87 | 1.7M |
| 2022-10-14 | 34.80 | $49.31 | 3.5M |
| 2022-10-13 | 35.64 | $50.30 | 3.7M |
| 2022-10-12 | 35.68 | $50.34 | 2.2M |
| 2022-10-11 | 37.10 | $52.07 | 3.1M |
| 2022-10-10 | 40.09 | $55.46 | 2.1M |
| 2022-10-07 | 42.94 | $58.41 | 2.1M |
| 2022-10-06 | 48.68 | $63.55 | 1.2M |
| 2022-10-05 | 49.60 | $64.30 | 1.3M |
| 2022-10-04 | 50.53 | $65.07 | 2.3M |
| 2022-10-03 | 44.89 | $60.65 | 1.6M |
| 2022-09-30 | 42.28 | $58.80 | 2.1M |
| 2022-09-29 | 44.25 | $60.63 | 1.9M |
| 2022-09-28 | 47.70 | $63.61 | 1.4M |
| 2022-09-27 | 44.72 | $61.44 | 1.4M |
| 2022-09-26 | 42.56 | $59.93 | 1.3M |
| 2022-09-23 | 45.00 | $62.14 | 1.8M |
| 2022-09-22 | 45.05 | $62.18 | 1.8M |
| 2022-09-21 | 48.53 | $65.23 | 1.7M |
| 2022-09-20 | 50.23 | $66.64 | 1.1M |
| 2022-09-19 | 51.63 | $67.79 | 1.4M |
| 2022-09-16 | 51.39 | $67.58 | 3.1M |
| 2022-09-15 | 55.06 | $70.60 | 1.8M |
| 2022-09-14 | 54.39 | $69.95 | 1.8M |
| 2022-09-13 | 54.75 | $70.25 | 2.5M |
| 2022-09-12 | 58.79 | $73.58 | 2.5M |
| 2022-09-09 | 55.62 | $70.19 | 2.4M |
| 2022-09-08 | 53.52 | $68.09 | 3.8M |
| 2022-09-07 | 51.13 | $65.82 | 15.4M |
| 2022-09-06 | 37.80 | $55.82 | 3.2M |
| 2022-09-02 | 38.97 | $56.98 | 1.4M |
| 2022-09-01 | 38.22 | $56.50 | 1.6M |
| 2022-08-31 | 40.08 | $58.40 | 1.4M |
| 2022-08-30 | 40.40 | $58.72 | 1.7M |
| 2022-08-29 | 39.61 | $58.16 | 1.5M |
| 2022-08-26 | 40.05 | $58.65 | 2.1M |
| 2022-08-25 | 42.65 | $61.48 | 1.5M |
| 2022-08-24 | 41.77 | $60.79 | 885404 |
| 2022-08-23 | 41.81 | $60.83 | 1.6M |
| 2022-08-22 | 43.39 | $62.66 | 1.6M |
| 2022-08-19 | 48.25 | $67.77 | 1.1M |
| 2022-08-18 | 50.60 | $70.00 | 794337 |
| 2022-08-17 | 51.08 | $70.46 | 1.0M |
| 2022-08-16 | 54.87 | $73.93 | 834844 |
| 2022-08-15 | 57.08 | $75.84 | 506949 |
| 2022-08-12 | 56.87 | $75.60 | 1.0M |
| 2022-08-11 | 54.61 | $73.00 | 1.6M |
| 2022-08-10 | 59.29 | $77.12 | 1.2M |
| 2022-08-09 | 56.64 | $74.02 | 873011 |
| 2022-08-08 | 60.94 | $77.56 | 1.2M |
| 2022-08-05 | 60.08 | $76.50 | 1.1M |
| 2022-08-04 | 59.40 | $75.66 | 1.3M |
| 2022-08-03 | 59.17 | $75.36 | 2.0M |
| 2022-08-02 | 53.38 | $68.57 | 1.6M |
| 2022-08-01 | 51.26 | $66.38 | 832291 |
| 2022-07-29 | 50.32 | $65.42 | 830351 |
| 2022-07-28 | 50.26 | $65.36 | 1.0M |
| 2022-07-27 | 50.23 | $65.33 | 860356 |
| 2022-07-26 | 47.05 | $61.85 | 1.3M |
| 2022-07-25 | 50.52 | $65.78 | 927393 |
| 2022-07-22 | 51.57 | $66.93 | 1.2M |
| 2022-07-21 | 54.76 | $70.30 | 2.0M |
| 2022-07-20 | 53.58 | $68.84 | 2.5M |
| 2022-07-19 | 47.30 | $61.82 | 1.1M |
| 2022-07-18 | 45.35 | $59.87 | 1.0M |
| 2022-07-15 | 45.59 | $60.16 | 1.3M |
| 2022-07-14 | 42.70 | $57.23 | 1.4M |
| 2022-07-13 | 43.87 | $58.78 | 1.1M |
| 2022-07-12 | 43.92 | $58.84 | 1.3M |
| 2022-07-11 | 45.99 | $61.66 | 1.6M |
| 2022-07-08 | 47.46 | $63.61 | 1.3M |
| 2022-07-07 | 48.74 | $65.30 | 1.5M |
| 2022-07-06 | 45.50 | $61.38 | 1.7M |
| 2022-07-05 | 47.22 | $63.76 | 1.8M |
| 2022-07-01 | 43.55 | $59.47 | 1.1M |
| 2022-06-30 | 41.42 | $57.10 | 1.9M |
| 2022-06-29 | 43.32 | $60.00 | 1.2M |
| 2022-06-28 | 43.14 | $59.78 | 1.4M |
| 2022-06-27 | 45.54 | $63.46 | 1.5M |
| 2022-06-24 | 47.16 | $65.84 | 3.3M |
| 2022-06-23 | 43.14 | $60.85 | 1.8M |
| 2022-06-22 | 38.43 | $55.57 | 1.5M |
| 2022-06-21 | 37.37 | $54.44 | 2.1M |
| 2022-06-17 | 36.50 | $53.49 | 3.1M |
| 2022-06-16 | 34.14 | $50.91 | 3.0M |
| 2022-06-15 | 36.10 | $54.87 | 1.9M |
| 2022-06-14 | 34.79 | $53.41 | 2.1M |
| 2022-06-13 | 35.68 | $55.28 | 3.9M |
| 2022-06-10 | 38.22 | $60.40 | 3.2M |
| 2022-06-09 | 40.92 | $65.40 | 2.6M |
| 2022-06-08 | 44.62 | $71.58 | 1.9M |
| 2022-06-07 | 46.20 | $74.04 | 5.7M |
| 2022-06-06 | 44.76 | $72.13 | 4.2M |
| 2022-06-03 | 43.73 | $70.76 | 1.6M |
| 2022-06-02 | 46.22 | $74.93 | 2.2M |
| 2022-06-01 | 41.48 | $68.69 | 2.6M |
| 2022-05-31 | 41.54 | $68.79 | 2.6M |
| 2022-05-27 | 43.65 | $72.58 | 1.7M |
| 2022-05-26 | 41.28 | $69.41 | 1.1M |
| 2022-05-25 | 39.41 | $66.97 | 1.4M |
| 2022-05-24 | 37.17 | $64.08 | 2.2M |
| 2022-05-23 | 39.92 | $69.74 | 1.8M |
| 2022-05-20 | 39.36 | $69.00 | 2.9M |
| 2022-05-19 | 40.69 | $71.73 | 2.4M |
| 2022-05-18 | 35.69 | $65.08 | 2.1M |
| 2022-05-17 | 37.51 | $69.12 | 1.3M |
| 2022-05-16 | 36.58 | $67.89 | 1.4M |
| 2022-05-13 | 38.95 | $73.15 | 2.0M |
| 2022-05-12 | 33.37 | $66.01 | 3.3M |
| 2022-05-11 | 32.13 | $64.51 | 2.1M |
| 2022-05-10 | 33.44 | $67.83 | 2.6M |
| 2022-05-09 | 33.72 | $68.55 | 2.5M |
| 2022-05-06 | 36.78 | $76.02 | 2.5M |
| 2022-05-05 | 40.59 | $84.14 | 1.4M |
| 2022-05-04 | 44.83 | $91.96 | 1.8M |
| 2022-05-03 | 40.92 | $86.75 | 1.2M |
| 2022-05-02 | 42.11 | $88.93 | 909824 |
| 2022-04-29 | 40.12 | $86.30 | 1.2M |
| 2022-04-28 | 42.28 | $90.41 | 1.9M |
| 2022-04-27 | 39.29 | $86.45 | 1.4M |
| 2022-04-26 | 39.70 | $87.29 | 1.7M |
| 2022-04-25 | 42.47 | $92.76 | 1.2M |
| 2022-04-22 | 40.09 | $89.48 | 1.4M |
| 2022-04-21 | 41.00 | $91.33 | 1.7M |
| 2022-04-20 | 42.14 | $93.64 | 2.1M |
| 2022-04-19 | 45.02 | $99.27 | 1.6M |
| 2022-04-18 | 42.33 | $95.23 | 1.9M |
| 2022-04-14 | 44.73 | $99.90 | 1.6M |
| 2022-04-13 | 47.75 | $105.38 | 1.4M |
| 2022-04-12 | 46.11 | $102.78 | 1.9M |
| 2022-04-11 | 47.68 | $105.66 | 3.0M |
| 2022-04-08 | 46.71 | $104.04 | 2.9M |
| 2022-04-07 | 47.07 | $104.73 | 2.4M |
| 2022-04-06 | 45.68 | $102.28 | 2.8M |
| 2022-04-05 | 46.74 | $104.51 | 1.3M |
| 2022-04-04 | 48.71 | $108.60 | 1.4M |
| 2022-04-01 | 45.60 | $102.76 | 1.9M |
| 2022-03-31 | 44.98 | $101.63 | 2.1M |
| 2022-03-30 | 45.99 | $103.95 | 2.0M |
| 2022-03-29 | 48.50 | $109.56 | 2.4M |
| 2022-03-28 | 45.12 | $102.89 | 1.2M |
| 2022-03-25 | 43.54 | $99.89 | 2.2M |
| 2022-03-24 | 45.62 | $104.87 | 2.3M |
| 2022-03-23 | 44.68 | $103.00 | 3.0M |
| 2022-03-22 | 45.71 | $105.57 | 4.4M |
| 2022-03-21 | 42.48 | $99.00 | 7.8M |
| 2022-03-18 | 38.05 | $90.66 | 6.3M |
| 2022-03-17 | 32.89 | $81.91 | 4.2M |
| 2022-03-16 | 31.08 | $79.00 | 5.8M |
| 2022-03-15 | 26.93 | $72.55 | 24.6M |
| 2022-03-14 | 31.80 | $89.82 | 7.2M |
| 2022-03-11 | 35.15 | $99.36 | 1.7M |
| 2022-03-10 | 39.46 | $109.81 | 1.6M |
| 2022-03-09 | 42.69 | $116.59 | 1.5M |
| 2022-03-08 | 36.89 | $108.58 | 1.6M |
| 2022-03-07 | 37.01 | $108.85 | 1.5M |
| 2022-03-04 | 39.21 | $113.75 | 1.8M |
| 2022-03-03 | 42.91 | $121.25 | 1.5M |
| 2022-03-02 | 45.08 | $125.27 | 1.1M |
| 2022-03-01 | 45.64 | $126.29 | 3.0M |
| 2022-02-28 | 42.13 | $121.01 | 2.0M |
| 2022-02-25 | 38.50 | $115.93 | 2.0M |
| 2022-02-24 | 37.78 | $114.94 | 2.5M |
| 2022-02-23 | 31.13 | $106.38 | 1.7M |
| 2022-02-22 | 33.31 | $111.90 | 2.0M |
| 2022-02-18 | 35.03 | $115.97 | 1.4M |
| 2022-02-17 | 36.63 | $119.59 | 1.3M |
| 2022-02-16 | 41.15 | $128.79 | 1.1M |
| 2022-02-15 | 41.86 | $130.12 | 2.0M |
| 2022-02-14 | 42.13 | $130.64 | 1.3M |
| 2022-02-11 | 41.92 | $130.33 | 1.5M |
| 2022-02-10 | 44.34 | $135.20 | 834770 |
| 2022-02-09 | 45.45 | $137.35 | 1.2M |
| 2022-02-08 | 42.09 | $132.07 | 833249 |
| 2022-02-07 | 41.30 | $130.86 | 1.0M |
| 2022-02-04 | 40.62 | $129.79 | 1.3M |
| 2022-02-03 | 35.66 | $122.28 | 1.3M |
| 2022-02-02 | 38.80 | $129.93 | 1.5M |
| 2022-02-01 | 40.73 | $134.29 | 1.6M |
| 2022-01-31 | 40.72 | $134.27 | 1.9M |
| 2022-01-28 | 33.73 | $124.08 | 1.6M |
| 2022-01-27 | 30.68 | $120.07 | 2.4M |
| 2022-01-26 | 30.37 | $119.67 | 2.5M |
| 2022-01-25 | 31.46 | $122.99 | 2.4M |
| 2022-01-24 | 34.80 | $132.35 | 2.7M |
| 2022-01-21 | 31.05 | $127.30 | 1.5M |
| 2022-01-20 | 32.64 | $131.80 | 1.3M |
| 2022-01-19 | 33.10 | $133.09 | 1.4M |
| 2022-01-18 | 32.75 | $132.58 | 1.3M |
| 2022-01-14 | 34.77 | $138.44 | 1.4M |
| 2022-01-13 | 35.85 | $141.44 | 1.7M |
| 2022-01-12 | 39.50 | $150.84 | 2.1M |
| 2022-01-11 | 40.33 | $152.84 | 1.3M |
| 2022-01-10 | 37.08 | $147.66 | 2.3M |
| 2022-01-07 | 30.05 | $137.61 | 1.6M |
| 2022-01-06 | 31.50 | $141.97 | 2.7M |
| 2022-01-05 | 31.08 | $141.39 | 2.8M |
| 2022-01-04 | 36.85 | $156.97 | 5.4M |
| 2022-01-03 | 40.07 | $164.06 | 1.3M |
| 2021-12-31 | 35.54 | $158.05 | 834227 |
| 2021-12-30 | 37.27 | $161.93 | 1.0M |
| 2021-12-29 | 35.18 | $159.23 | 892379 |
| 2021-12-28 | 35.40 | $159.75 | 883962 |
| 2021-12-27 | 36.12 | $161.53 | 888332 |
| 2021-12-23 | 34.64 | $159.44 | 777931 |
| 2021-12-22 | 33.15 | $157.33 | 1.1M |
| 2021-12-21 | 34.30 | $160.59 | 1.2M |
| 2021-12-20 | 29.07 | $153.25 | 1.8M |
| 2021-12-17 | 30.58 | $158.07 | 2.1M |
| 2021-12-16 | 25.79 | $151.80 | 2.0M |
| 2021-12-15 | 25.85 | $152.00 | 2.2M |
| 2021-12-14 | 26.06 | $152.82 | 3.7M |
| 2021-12-13 | 26.36 | $154.01 | 3.6M |
| 2021-12-10 | 26.72 | $155.49 | 1.9M |
| 2021-12-09 | 28.54 | $162.72 | 2.8M |
| 2021-12-08 | 31.42 | $172.94 | 5.7M |
| 2021-12-07 | 28.79 | $169.00 | 6.5M |
| 2021-12-06 | 30.21 | $174.10 | 3.3M |
| 2021-12-03 | 27.98 | $170.74 | 2.7M |
| 2021-12-02 | 29.74 | $177.29 | 2.1M |
| 2021-12-01 | 30.94 | $181.54 | 1.8M |
| 2021-11-30 | 35.83 | $196.66 | 1.6M |
| 2021-11-29 | 38.09 | $202.66 | 1.3M |
| 2021-11-26 | 37.08 | $201.06 | 542885 |
| 2021-11-24 | 37.84 | $203.13 | 1.5M |
| 2021-11-23 | 36.74 | $201.28 | 1.4M |
| 2021-11-22 | 38.28 | $205.72 | 1.3M |
| 2021-11-19 | 40.91 | $212.88 | 1.7M |
| 2021-11-18 | 43.67 | $219.83 | 845951 |
| 2021-11-17 | 44.57 | $222.00 | 1.0M |
| 2021-11-16 | 49.18 | $232.48 | 883294 |
| 2021-11-15 | 47.54 | $229.14 | 1.5M |
| 2021-11-12 | 39.99 | $215.47 | 3.4M |
| 2021-11-11 | 39.70 | $215.00 | 1.9M |
| 2021-11-10 | 42.51 | $221.91 | 2.4M |
| 2021-11-09 | 52.50 | $241.52 | 450848 |
| 2021-11-08 | 47.95 | $233.85 | 751313 |
| 2021-11-05 | 47.42 | $233.00 | 571783 |
| 2021-11-04 | 48.25 | $234.50 | 673781 |
| 2021-11-03 | 48.64 | $235.24 | 842310 |
| 2021-11-02 | 48.19 | $234.41 | 630861 |
| 2021-11-01 | 49.94 | $237.88 | 915974 |
| 2021-10-29 | 44.30 | $227.70 | 996370 |
| 2021-10-28 | 46.15 | $231.51 | 1.2M |
| 2021-10-27 | 49.71 | $238.40 | 593187 |
| 2021-10-26 | 51.21 | $241.15 | 587188 |
| 2021-10-25 | 52.48 | $243.47 | 909041 |
| 2021-10-22 | 53.84 | $245.96 | 759089 |
| 2021-10-21 | 59.61 | $255.77 | 546692 |
| 2021-10-20 | 59.26 | $254.94 | 823451 |
| 2021-10-19 | 59.86 | $255.94 | 552946 |
| 2021-10-18 | 57.35 | $249.78 | 870083 |
| 2021-10-15 | 58.97 | $252.63 | 735710 |
| 2021-10-14 | 61.20 | $256.50 | 1.9M |
| 2021-10-13 | 59.02 | $250.77 | 2.3M |
| 2021-10-12 | 53.49 | $238.02 | 1.7M |
| 2021-10-11 | 44.32 | $221.62 | 443362 |
| 2021-10-08 | 45.52 | $223.94 | 585786 |
| 2021-10-07 | 47.21 | $227.14 | 734954 |
| 2021-10-06 | 43.13 | $220.62 | 717122 |
| 2021-10-05 | 39.15 | $214.80 | 741246 |
| 2021-10-04 | 37.84 | $212.96 | 1.1M |
| 2021-10-01 | 41.70 | $221.30 | 1.1M |
| 2021-09-30 | 40.23 | $219.18 | 849018 |
| 2021-09-29 | 38.40 | $216.55 | 1.2M |
| 2021-09-28 | 40.82 | $221.91 | 1.6M |
| 2021-09-27 | 51.10 | $239.90 | 1.0M |
| 2021-09-24 | 57.43 | $248.19 | 642786 |
| 2021-09-23 | 56.78 | $247.13 | 807934 |
| 2021-09-22 | 54.60 | $243.62 | 744367 |
| 2021-09-21 | 54.61 | $243.63 | 2.0M |
| 2021-09-20 | 56.34 | $246.00 | 1.3M |
| 2021-09-17 | 55.52 | $244.55 | 1.4M |
| 2021-09-16 | 56.89 | $246.51 | 701569 |
| 2021-09-15 | 54.33 | $241.84 | 870174 |
| 2021-09-14 | 55.38 | $243.40 | 953605 |
| 2021-09-13 | 56.30 | $244.80 | 1.1M |
| 2021-09-10 | 58.16 | $247.64 | 1.2M |
| 2021-09-09 | 63.37 | $255.06 | 1.5M |
| 2021-09-08 | 62.14 | $252.22 | 4.2M |
| 2021-09-07 | 71.02 | $263.33 | 3.4M |
| 2021-09-03 | 70.51 | $261.91 | 1.6M |
| 2021-09-02 | 68.32 | $256.07 | 1.4M |
| 2021-09-01 | 67.00 | $252.76 | 1.7M |
| 2021-08-31 | 63.55 | $244.81 | 873870 |
| 2021-08-30 | 64.16 | $245.57 | 870949 |
| 2021-08-27 | 61.15 | $239.13 | 1.8M |
| 2021-08-26 | 54.38 | $227.12 | 299886 |
| 2021-08-25 | 56.19 | $229.46 | 421307 |
| 2021-08-24 | 55.79 | $228.80 | 868955 |
| 2021-08-23 | 53.38 | $224.81 | 1.1M |
| 2021-08-20 | 46.96 | $215.50 | 881589 |
| 2021-08-19 | 42.73 | $210.25 | 977700 |
| 2021-08-18 | 43.54 | $211.54 | 624653 |
| 2021-08-17 | 40.86 | $208.30 | 815706 |
| 2021-08-16 | 42.37 | $210.86 | 792101 |
| 2021-08-13 | 44.16 | $213.83 | 602843 |
| 2021-08-12 | 44.88 | $215.00 | 598657 |
| 2021-08-11 | 44.86 | $214.98 | 1.1M |
| 2021-08-10 | 39.54 | $207.90 | 1.6M |
| 2021-08-09 | 42.71 | $213.63 | 870634 |
| 2021-08-06 | 43.56 | $215.10 | 606260 |
| 2021-08-05 | 44.41 | $216.58 | 711585 |
| 2021-08-04 | 44.36 | $216.52 | 893814 |
| 2021-08-03 | 44.00 | $215.97 | 679191 |
| 2021-08-02 | 45.05 | $218.03 | 771193 |
| 2021-07-30 | 44.42 | $217.00 | 549024 |
| 2021-07-29 | 44.49 | $217.14 | 491583 |
| 2021-07-28 | 45.29 | $218.90 | 629203 |
| 2021-07-27 | 43.87 | $216.31 | 1.5M |
| 2021-07-26 | 47.98 | $225.33 | 604500 |
| 2021-07-23 | 47.98 | $225.33 | 699461 |
| 2021-07-22 | 47.10 | $223.55 | 1.2M |
| 2021-07-21 | 47.07 | $223.48 | 916518 |
| 2021-07-20 | 47.97 | $225.67 | 2.1M |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.72
2023-02-27
Close Price
$80.97
Vol: 5.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.85
Average
-54.41
Maximum
-0.21
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-02-27 | -0.72 | $80.97 | 5.1M |
| 2023-02-24 | -22.92 | $80.34 | 1.5M |
| 2023-02-23 | -15.63 | $80.41 | 3.6M |
| 2023-02-22 | -38.46 | $80.00 | 1.8M |
| 2023-02-21 | -43.08 | $79.97 | 1.7M |
| 2023-02-17 | -38.46 | $80.00 | 2.2M |
| 2023-02-16 | -22.73 | $80.00 | 1.6M |
| 2023-02-15 | -7.27 | $80.17 | 1.7M |
| 2023-02-14 | -13.64 | $80.10 | 2.6M |
| 2023-02-13 | -5.10 | $80.08 | 1.2M |
| 2023-02-10 | -1.00 | $80.11 | 1.3M |
| 2023-02-09 | -1.79 | $80.10 | 1.9M |
| 2023-02-08 | -7.41 | $80.00 | 1.8M |
| 2023-02-07 | -5.56 | $80.02 | 1.6M |
| 2023-02-06 | -16.51 | $79.90 | 1.3M |
| 2023-02-03 | -13.28 | $79.91 | 2.6M |
| 2023-02-02 | -11.89 | $79.91 | 2.1M |
| 2023-02-01 | -15.75 | $79.85 | 2.1M |
| 2023-01-31 | -10.06 | $79.92 | 1.7M |
| 2023-01-30 | -13.21 | $79.87 | 1.3M |
| 2023-01-27 | -20.75 | $79.75 | 1.7M |
| 2023-01-26 | -13.84 | $79.86 | 1.7M |
| 2023-01-25 | -6.90 | $79.95 | 2.1M |
| 2023-01-24 | -12.50 | $79.84 | 2.2M |
| 2023-01-23 | -1.86 | $79.90 | 3.3M |
| 2023-01-20 | -18.66 | $79.32 | 1.6M |
| 2023-01-19 | -29.10 | $79.18 | 1.2M |
| 2023-01-18 | -22.39 | $79.27 | 1.9M |
| 2023-01-17 | -9.30 | $79.40 | 1.9M |
| 2023-01-13 | -7.75 | $79.42 | 2.2M |
| 2023-01-12 | -17.05 | $79.30 | 3.3M |
| 2023-01-11 | -24.81 | $79.20 | 2.1M |
| 2023-01-10 | -27.91 | $79.16 | 1.6M |
| 2023-01-09 | -2.11 | $79.15 | 4.2M |
| 2023-01-06 | -1.65 | $79.17 | 3.5M |
| 2023-01-05 | -1.70 | $79.15 | 5.9M |
| 2023-01-04 | -4.13 | $78.69 | 9.3M |
| 2023-01-03 | -4.29 | $78.66 | 7.4M |
| 2022-12-30 | -0.53 | $79.17 | 2.3M |
| 2022-12-29 | -0.21 | $79.20 | 3.9M |
| 2022-12-28 | -0.64 | $78.76 | 4.6M |
| 2022-12-27 | -1.54 | $78.58 | 5.8M |
| 2022-12-23 | -2.31 | $78.43 | 5.3M |
| 2022-12-22 | -2.06 | $78.45 | 6.2M |
| 2022-12-21 | -0.86 | $78.59 | 4.6M |
| 2022-12-20 | -0.80 | $78.60 | 6.4M |
| 2022-12-19 | -0.88 | $78.57 | 5.8M |
| 2022-12-16 | -0.45 | $78.72 | 8.3M |
| 2022-12-15 | -0.76 | $78.61 | 9.4M |
| 2022-12-14 | -0.65 | $78.65 | 14.7M |
| 2022-12-13 | -0.54 | $78.60 | 14.7M |
| 2022-12-12 | -0.40 | $78.65 | 32.8M |
| 2022-12-09 | -22.71 | $62.09 | 2.4M |
| 2022-12-08 | -15.99 | $63.70 | 2.4M |
| 2022-12-07 | -23.80 | $61.25 | 2.4M |
| 2022-12-06 | -23.44 | $61.15 | 1.8M |
| 2022-12-05 | -17.75 | $62.70 | 2.7M |
| 2022-12-02 | -4.58 | $64.67 | 1.4M |
| 2022-12-01 | -5.52 | $64.43 | 2.3M |
| 2022-11-30 | -4.89 | $63.24 | 6.0M |
| 2022-11-29 | -12.27 | $61.46 | 2.4M |
| 2022-11-28 | -12.89 | $61.31 | 4.1M |
| 2022-11-25 | -7.17 | $62.69 | 8.0M |
| 2022-11-23 | -16.72 | $58.93 | 14.1M |
| 2022-11-22 | -65.46 | $45.72 | 2.7M |
| 2022-11-21 | -65.97 | $45.64 | 2.0M |
| 2022-11-18 | -64.50 | $45.87 | 2.1M |
| 2022-11-17 | -48.77 | $48.34 | 2.0M |
| 2022-11-16 | -31.77 | $51.01 | 1.7M |
| 2022-11-15 | -12.10 | $54.10 | 1.7M |
| 2022-11-14 | -30.20 | $51.63 | 1.8M |
| 2022-11-11 | -8.10 | $55.22 | 2.5M |
| 2022-11-10 | -23.86 | $52.66 | 3.9M |
| 2022-11-09 | -88.45 | $42.17 | 2.4M |
| 2022-11-08 | -79.16 | $43.68 | 2.8M |
| 2022-11-07 | -86.91 | $42.59 | 2.6M |
| 2022-11-04 | -89.37 | $42.39 | 4.3M |
| 2022-11-03 | -88.96 | $48.00 | 2.0M |
| 2022-11-02 | -84.40 | $49.31 | 1.8M |
| 2022-11-01 | -64.85 | $53.07 | 1.7M |
| 2022-10-31 | -64.77 | $53.23 | 1.5M |
| 2022-10-28 | -70.06 | $52.19 | 1.6M |
| 2022-10-27 | -67.92 | $52.61 | 1.9M |
| 2022-10-26 | -74.13 | $51.39 | 1.7M |
| 2022-10-25 | -59.47 | $54.27 | 2.6M |
| 2022-10-24 | -73.01 | $51.61 | 1.9M |
| 2022-10-21 | -75.25 | $51.17 | 1.7M |
| 2022-10-20 | -70.11 | $52.18 | 1.8M |
| 2022-10-19 | -69.14 | $52.37 | 1.8M |
| 2022-10-18 | -58.56 | $55.39 | 2.4M |
| 2022-10-17 | -70.95 | $52.87 | 1.7M |
| 2022-10-14 | -86.71 | $49.31 | 3.5M |
| 2022-10-13 | -83.02 | $50.30 | 3.7M |
| 2022-10-12 | -98.96 | $50.34 | 2.2M |
| 2022-10-11 | -96.48 | $52.07 | 3.1M |
| 2022-10-10 | -94.00 | $55.46 | 2.1M |
| 2022-10-07 | -96.76 | $58.41 | 2.1M |
| 2022-10-06 | -64.13 | $63.55 | 1.2M |
| 2022-10-05 | -59.37 | $64.30 | 1.3M |
| 2022-10-04 | -54.48 | $65.07 | 2.3M |
| 2022-10-03 | -70.19 | $60.65 | 1.6M |
| 2022-09-30 | -80.18 | $58.80 | 2.1M |
| 2022-09-29 | -67.18 | $60.63 | 1.9M |
| 2022-09-28 | -51.81 | $63.61 | 1.4M |
| 2022-09-27 | -63.00 | $61.44 | 1.4M |
| 2022-09-26 | -70.79 | $59.93 | 1.3M |
| 2022-09-23 | -59.39 | $62.14 | 1.8M |
| 2022-09-22 | -59.18 | $62.18 | 1.8M |
| 2022-09-21 | -43.45 | $65.23 | 1.7M |
| 2022-09-20 | -36.17 | $66.64 | 1.1M |
| 2022-09-19 | -30.24 | $67.79 | 1.4M |
| 2022-09-16 | -31.32 | $67.58 | 3.1M |
| 2022-09-15 | -15.74 | $70.60 | 1.8M |
| 2022-09-14 | -19.09 | $69.95 | 1.8M |
| 2022-09-13 | -22.76 | $70.25 | 2.5M |
| 2022-09-12 | -13.60 | $73.58 | 2.5M |
| 2022-09-09 | -28.77 | $70.19 | 2.4M |
| 2022-09-08 | -41.98 | $68.09 | 3.8M |
| 2022-09-07 | -55.75 | $65.82 | 15.4M |
| 2022-09-06 | -94.06 | $55.82 | 3.2M |
| 2022-09-02 | -89.85 | $56.98 | 1.4M |
| 2022-09-01 | -91.64 | $56.50 | 1.6M |
| 2022-08-31 | -94.79 | $58.40 | 1.4M |
| 2022-08-30 | -93.45 | $58.72 | 1.7M |
| 2022-08-29 | -98.19 | $58.16 | 1.5M |
| 2022-08-26 | -98.59 | $58.65 | 2.1M |
| 2022-08-25 | -90.60 | $61.48 | 1.5M |
| 2022-08-24 | -98.25 | $60.79 | 885404 |
| 2022-08-23 | -99.85 | $60.83 | 1.6M |
| 2022-08-22 | -91.36 | $62.66 | 1.6M |
| 2022-08-19 | -65.85 | $67.77 | 1.1M |
| 2022-08-18 | -54.72 | $70.00 | 794337 |
| 2022-08-17 | -52.42 | $70.46 | 1.0M |
| 2022-08-16 | -35.10 | $73.93 | 834844 |
| 2022-08-15 | -22.85 | $75.84 | 506949 |
| 2022-08-12 | -23.92 | $75.60 | 1.0M |
| 2022-08-11 | -33.81 | $73.00 | 1.6M |
| 2022-08-10 | -15.27 | $77.12 | 1.2M |
| 2022-08-09 | -27.61 | $74.02 | 873011 |
| 2022-08-08 | -13.52 | $77.56 | 1.2M |
| 2022-08-05 | -4.66 | $76.50 | 1.1M |
| 2022-08-04 | -3.83 | $75.66 | 1.3M |
| 2022-08-03 | -5.28 | $75.36 | 2.0M |
| 2022-08-02 | -21.42 | $68.57 | 1.6M |
| 2022-08-01 | -34.92 | $66.38 | 832291 |
| 2022-07-29 | -40.83 | $65.42 | 830351 |
| 2022-07-28 | -38.63 | $65.36 | 1.0M |
| 2022-07-27 | -38.80 | $65.33 | 860356 |
| 2022-07-26 | -58.91 | $61.85 | 1.3M |
| 2022-07-25 | -36.20 | $65.78 | 927393 |
| 2022-07-22 | -29.56 | $66.93 | 1.2M |
| 2022-07-21 | -9.06 | $70.30 | 2.0M |
| 2022-07-20 | -1.18 | $68.84 | 2.5M |
| 2022-07-19 | -38.68 | $61.82 | 1.1M |
| 2022-07-18 | -44.63 | $59.87 | 1.0M |
| 2022-07-15 | -42.91 | $60.16 | 1.3M |
| 2022-07-14 | -60.30 | $57.23 | 1.4M |
| 2022-07-13 | -51.10 | $58.78 | 1.1M |
| 2022-07-12 | -50.74 | $58.84 | 1.3M |
| 2022-07-11 | -34.01 | $61.66 | 1.6M |
| 2022-07-08 | -34.02 | $63.61 | 1.3M |
| 2022-07-07 | -38.58 | $65.30 | 1.5M |
| 2022-07-06 | -59.60 | $61.38 | 1.7M |
| 2022-07-05 | -50.73 | $63.76 | 1.8M |
| 2022-07-01 | -66.72 | $59.47 | 1.1M |
| 2022-06-30 | -75.55 | $57.10 | 1.9M |
| 2022-06-29 | -64.74 | $60.00 | 1.2M |
| 2022-06-28 | -65.56 | $59.78 | 1.4M |
| 2022-06-27 | -51.84 | $63.46 | 1.5M |
| 2022-06-24 | -42.97 | $65.84 | 3.3M |
| 2022-06-23 | -61.57 | $60.85 | 1.8M |
| 2022-06-22 | -81.25 | $55.57 | 1.5M |
| 2022-06-21 | -85.46 | $54.44 | 2.1M |
| 2022-06-17 | -89.00 | $53.49 | 3.1M |
| 2022-06-16 | -99.10 | $50.91 | 3.0M |
| 2022-06-15 | -90.58 | $54.87 | 1.9M |
| 2022-06-14 | -96.46 | $53.41 | 2.1M |
| 2022-06-13 | -95.01 | $55.28 | 3.9M |
| 2022-06-10 | -89.13 | $60.40 | 3.2M |
| 2022-06-09 | -63.20 | $65.40 | 2.6M |
| 2022-06-08 | -30.57 | $71.58 | 1.9M |
| 2022-06-07 | -17.58 | $74.04 | 5.7M |
| 2022-06-06 | -19.58 | $72.13 | 4.2M |
| 2022-06-03 | -49.41 | $70.76 | 1.6M |
| 2022-06-02 | -49.01 | $74.93 | 2.2M |
| 2022-06-01 | -70.06 | $68.69 | 2.6M |
| 2022-05-31 | -69.77 | $68.79 | 2.6M |
| 2022-05-27 | -58.71 | $72.58 | 1.7M |
| 2022-05-26 | -68.64 | $69.41 | 1.1M |
| 2022-05-25 | -75.61 | $66.97 | 1.4M |
| 2022-05-24 | -83.86 | $64.08 | 2.2M |
| 2022-05-23 | -67.69 | $69.74 | 1.8M |
| 2022-05-20 | -69.81 | $69.00 | 2.9M |
| 2022-05-19 | -63.24 | $71.73 | 2.4M |
| 2022-05-18 | -82.75 | $65.08 | 2.1M |
| 2022-05-17 | -74.28 | $69.12 | 1.3M |
| 2022-05-16 | -78.20 | $67.89 | 1.4M |
| 2022-05-13 | -66.08 | $73.15 | 2.0M |
| 2022-05-12 | -84.00 | $66.01 | 3.3M |
| 2022-05-11 | -99.03 | $64.51 | 2.1M |
| 2022-05-10 | -92.06 | $67.83 | 2.6M |
| 2022-05-09 | -98.53 | $68.55 | 2.5M |
| 2022-05-06 | -96.53 | $76.02 | 2.5M |
| 2022-05-05 | -91.63 | $84.14 | 1.4M |
| 2022-05-04 | -65.54 | $91.96 | 1.8M |
| 2022-05-03 | -88.44 | $86.75 | 1.2M |
| 2022-05-02 | -80.68 | $88.93 | 909824 |
| 2022-04-29 | -90.04 | $86.30 | 1.2M |
| 2022-04-28 | -75.42 | $90.41 | 1.9M |
| 2022-04-27 | -96.69 | $86.45 | 1.4M |
| 2022-04-26 | -99.18 | $87.29 | 1.7M |
| 2022-04-25 | -80.21 | $92.76 | 1.2M |
| 2022-04-22 | -94.41 | $89.48 | 1.4M |
| 2022-04-21 | -95.30 | $91.33 | 1.7M |
| 2022-04-20 | -95.53 | $93.64 | 2.1M |
| 2022-04-19 | -65.60 | $99.27 | 1.6M |
| 2022-04-18 | -84.87 | $95.23 | 1.9M |
| 2022-04-14 | -39.44 | $99.90 | 1.6M |
| 2022-04-13 | -18.28 | $105.38 | 1.4M |
| 2022-04-12 | -22.80 | $102.78 | 1.9M |
| 2022-04-11 | -12.71 | $105.66 | 3.0M |
| 2022-04-08 | -16.17 | $104.04 | 2.9M |
| 2022-04-07 | -15.67 | $104.73 | 2.4M |
| 2022-04-06 | -22.48 | $102.28 | 2.8M |
| 2022-04-05 | -24.53 | $104.51 | 1.3M |
| 2022-04-04 | -16.76 | $108.60 | 1.4M |
| 2022-04-01 | -27.85 | $102.76 | 1.9M |
| 2022-03-31 | -39.16 | $101.63 | 2.1M |
| 2022-03-30 | -36.15 | $103.95 | 2.0M |
| 2022-03-29 | -27.36 | $109.56 | 2.4M |
| 2022-03-28 | -42.43 | $102.89 | 1.2M |
| 2022-03-25 | -46.96 | $99.89 | 2.2M |
| 2022-03-24 | -39.44 | $104.87 | 2.3M |
| 2022-03-23 | -42.26 | $103.00 | 3.0M |
| 2022-03-22 | -38.38 | $105.57 | 4.4M |
| 2022-03-21 | -48.31 | $99.00 | 7.8M |
| 2022-03-18 | -60.91 | $90.66 | 6.3M |
| 2022-03-17 | -74.13 | $81.91 | 4.2M |
| 2022-03-16 | -78.53 | $79.00 | 5.8M |
| 2022-03-15 | -88.74 | $72.55 | 24.6M |
| 2022-03-14 | -98.75 | $89.82 | 7.2M |
| 2022-03-11 | -99.82 | $99.36 | 1.7M |
| 2022-03-10 | -77.58 | $109.81 | 1.6M |
| 2022-03-09 | -60.66 | $116.59 | 1.5M |
| 2022-03-08 | -80.64 | $108.58 | 1.6M |
| 2022-03-07 | -79.97 | $108.85 | 1.5M |
| 2022-03-04 | -67.75 | $113.75 | 1.8M |
| 2022-03-03 | -49.04 | $121.25 | 1.5M |
| 2022-03-02 | -39.01 | $125.27 | 1.1M |
| 2022-03-01 | -36.47 | $126.29 | 3.0M |
| 2022-02-28 | -49.64 | $121.01 | 2.0M |
| 2022-02-25 | -62.31 | $115.93 | 2.0M |
| 2022-02-24 | -64.78 | $114.94 | 2.5M |
| 2022-02-23 | -98.71 | $106.38 | 1.7M |
| 2022-02-22 | -98.54 | $111.90 | 2.0M |
| 2022-02-18 | -93.62 | $115.97 | 1.4M |
| 2022-02-17 | -84.07 | $119.59 | 1.3M |
| 2022-02-16 | -47.79 | $128.79 | 1.1M |
| 2022-02-15 | -42.55 | $130.12 | 2.0M |
| 2022-02-14 | -40.50 | $130.64 | 1.3M |
| 2022-02-11 | -46.37 | $130.33 | 1.5M |
| 2022-02-10 | -45.42 | $135.20 | 834770 |
| 2022-02-09 | -47.41 | $137.35 | 1.2M |
| 2022-02-08 | -60.14 | $132.07 | 833249 |
| 2022-02-07 | -63.06 | $130.86 | 1.0M |
| 2022-02-04 | -65.65 | $129.79 | 1.3M |
| 2022-02-03 | -83.76 | $122.28 | 1.3M |
| 2022-02-02 | -65.31 | $129.93 | 1.5M |
| 2022-02-01 | -63.01 | $134.29 | 1.6M |
| 2022-01-31 | -63.05 | $134.27 | 1.9M |
| 2022-01-28 | -83.16 | $124.08 | 1.6M |
| 2022-01-27 | -97.14 | $120.07 | 2.4M |
| 2022-01-26 | -97.98 | $119.67 | 2.5M |
| 2022-01-25 | -97.47 | $122.99 | 2.4M |
| 2022-01-24 | -76.36 | $132.35 | 2.7M |
| 2022-01-21 | -98.81 | $127.30 | 1.5M |
| 2022-01-20 | -97.98 | $131.80 | 1.3M |
| 2022-01-19 | -94.31 | $133.09 | 1.4M |
| 2022-01-18 | -98.51 | $132.58 | 1.3M |
| 2022-01-14 | -86.22 | $138.44 | 1.4M |
| 2022-01-13 | -76.90 | $141.44 | 1.7M |
| 2022-01-12 | -47.72 | $150.84 | 2.1M |
| 2022-01-11 | -41.51 | $152.84 | 1.3M |
| 2022-01-10 | -57.59 | $147.66 | 2.3M |
| 2022-01-07 | -92.58 | $137.61 | 1.6M |
| 2022-01-06 | -83.78 | $141.97 | 2.7M |
| 2022-01-05 | -98.91 | $141.39 | 2.8M |
| 2022-01-04 | -73.36 | $156.97 | 5.4M |
| 2022-01-03 | -55.43 | $164.06 | 1.3M |
| 2021-12-31 | -70.63 | $158.05 | 834227 |
| 2021-12-30 | -60.82 | $161.93 | 1.0M |
| 2021-12-29 | -75.53 | $159.23 | 892379 |
| 2021-12-28 | -76.92 | $159.75 | 883962 |
| 2021-12-27 | -73.88 | $161.53 | 888332 |
| 2021-12-23 | -77.79 | $159.44 | 777931 |
| 2021-12-22 | -81.49 | $157.33 | 1.1M |
| 2021-12-21 | -76.86 | $160.59 | 1.2M |
| 2021-12-20 | -89.63 | $153.25 | 1.8M |
| 2021-12-17 | -85.22 | $158.07 | 2.1M |
| 2021-12-16 | -94.10 | $151.80 | 2.0M |
| 2021-12-15 | -94.13 | $152.00 | 2.2M |
| 2021-12-14 | -96.17 | $152.82 | 3.7M |
| 2021-12-13 | -96.24 | $154.01 | 3.6M |
| 2021-12-10 | -98.40 | $155.49 | 1.9M |
| 2021-12-09 | -97.20 | $162.72 | 2.8M |
| 2021-12-08 | -86.76 | $172.94 | 5.7M |
| 2021-12-07 | -92.25 | $169.00 | 6.5M |
| 2021-12-06 | -86.26 | $174.10 | 3.3M |
| 2021-12-03 | -92.70 | $170.74 | 2.7M |
| 2021-12-02 | -97.68 | $177.29 | 2.1M |
| 2021-12-01 | -95.59 | $181.54 | 1.8M |
| 2021-11-30 | -92.44 | $196.66 | 1.6M |
| 2021-11-29 | -84.20 | $202.66 | 1.3M |
| 2021-11-26 | -87.21 | $201.06 | 542885 |
| 2021-11-24 | -83.32 | $203.13 | 1.5M |
| 2021-11-23 | -91.08 | $201.28 | 1.4M |
| 2021-11-22 | -94.60 | $205.72 | 1.3M |
| 2021-11-19 | -93.71 | $212.88 | 1.7M |
| 2021-11-18 | -79.31 | $219.83 | 845951 |
| 2021-11-17 | -75.48 | $222.00 | 1.0M |
| 2021-11-16 | -55.42 | $232.48 | 883294 |
| 2021-11-15 | -62.17 | $229.14 | 1.5M |
| 2021-11-12 | -89.79 | $215.47 | 3.4M |
| 2021-11-11 | -99.05 | $215.00 | 1.9M |
| 2021-11-10 | -93.46 | $221.91 | 2.4M |
| 2021-11-09 | -52.66 | $241.52 | 450848 |
| 2021-11-08 | -70.20 | $233.85 | 751313 |
| 2021-11-05 | -67.42 | $233.00 | 571783 |
| 2021-11-04 | -63.66 | $234.50 | 673781 |
| 2021-11-03 | -61.80 | $235.24 | 842310 |
| 2021-11-02 | -54.03 | $234.41 | 630861 |
| 2021-11-01 | -45.97 | $237.88 | 915974 |
| 2021-10-29 | -63.59 | $227.70 | 996370 |
| 2021-10-28 | -56.06 | $231.51 | 1.2M |
| 2021-10-27 | -42.46 | $238.40 | 593187 |
| 2021-10-26 | -37.03 | $241.15 | 587188 |
| 2021-10-25 | -32.44 | $243.47 | 909041 |
| 2021-10-22 | -27.53 | $245.96 | 759089 |
| 2021-10-21 | -8.16 | $255.77 | 546692 |
| 2021-10-20 | -9.79 | $254.94 | 823451 |
| 2021-10-19 | -7.77 | $255.94 | 552946 |
| 2021-10-18 | -19.94 | $249.78 | 870083 |
| 2021-10-15 | -14.31 | $252.63 | 735710 |
| 2021-10-14 | -6.66 | $256.50 | 1.9M |
| 2021-10-13 | -4.16 | $250.77 | 2.3M |
| 2021-10-12 | -33.60 | $238.02 | 1.7M |
| 2021-10-11 | -71.46 | $221.62 | 443362 |
| 2021-10-08 | -66.10 | $223.94 | 585786 |
| 2021-10-07 | -62.77 | $227.14 | 734954 |
| 2021-10-06 | -77.98 | $220.62 | 717122 |
| 2021-10-05 | -91.00 | $214.80 | 741246 |
| 2021-10-04 | -93.99 | $212.96 | 1.1M |
| 2021-10-01 | -87.64 | $221.30 | 1.1M |
| 2021-09-30 | -94.20 | $219.18 | 849018 |
| 2021-09-29 | -99.00 | $216.55 | 1.2M |
| 2021-09-28 | -99.63 | $221.91 | 1.6M |
| 2021-09-27 | -90.11 | $239.90 | 1.0M |
| 2021-09-24 | -54.15 | $248.19 | 642786 |
| 2021-09-23 | -53.80 | $247.13 | 807934 |
| 2021-09-22 | -60.81 | $243.62 | 744367 |
| 2021-09-21 | -59.56 | $243.63 | 2.0M |
| 2021-09-20 | -44.68 | $246.00 | 1.3M |
| 2021-09-17 | -43.35 | $244.55 | 1.4M |
| 2021-09-16 | -39.94 | $246.51 | 701569 |
| 2021-09-15 | -45.99 | $241.84 | 870174 |
| 2021-09-14 | -40.71 | $243.40 | 953605 |
| 2021-09-13 | -38.62 | $244.80 | 1.1M |
| 2021-09-10 | -34.40 | $247.64 | 1.2M |
| 2021-09-09 | -23.38 | $255.06 | 1.5M |
| 2021-09-08 | -27.60 | $252.22 | 4.2M |
| 2021-09-07 | -7.31 | $263.33 | 3.4M |
| 2021-09-03 | -9.51 | $261.91 | 1.6M |
| 2021-09-02 | -5.23 | $256.07 | 1.4M |
| 2021-09-01 | -6.35 | $252.76 | 1.7M |
| 2021-08-31 | -5.92 | $244.81 | 873870 |
| 2021-08-30 | -2.03 | $245.57 | 870949 |
| 2021-08-27 | -15.33 | $239.13 | 1.8M |
| 2021-08-26 | -19.91 | $227.12 | 299886 |
| 2021-08-25 | -11.01 | $229.46 | 421307 |
| 2021-08-24 | -13.27 | $228.80 | 868955 |
| 2021-08-23 | -8.15 | $224.81 | 1.1M |
| 2021-08-20 | -51.00 | $215.50 | 881589 |
| 2021-08-19 | -73.63 | $210.25 | 977700 |
| 2021-08-18 | -68.59 | $211.54 | 624653 |
| 2021-08-17 | -81.25 | $208.30 | 815706 |
| 2021-08-16 | -76.42 | $210.86 | 792101 |
| 2021-08-13 | -65.32 | $213.83 | 602843 |
| 2021-08-12 | -60.95 | $215.00 | 598657 |
| 2021-08-11 | -78.94 | $214.98 | 1.1M |
| 2021-08-10 | -94.20 | $207.90 | 1.6M |
| 2021-08-09 | -94.72 | $213.63 | 870634 |
| 2021-08-06 | -92.73 | $215.10 | 606260 |
| 2021-08-05 | -90.57 | $216.58 | 711585 |
| 2021-08-04 | -90.67 | $216.52 | 893814 |
| 2021-08-03 | -92.76 | $215.97 | 679191 |
| 2021-08-02 | -89.93 | $218.03 | 771193 |
| 2021-07-30 | -91.34 | $217.00 | 549024 |
| 2021-07-29 | -91.15 | $217.14 | 491583 |
| 2021-07-28 | -88.73 | $218.90 | 629203 |
| 2021-07-27 | -92.29 | $216.31 | 1.5M |
| 2021-07-26 | -80.49 | $225.33 | 604500 |
| 2021-07-23 | -80.49 | $225.33 | 699461 |
| 2021-07-22 | -82.95 | $223.55 | 1.2M |
| 2021-07-21 | -83.05 | $223.48 | 916518 |
| 2021-07-20 | -80.01 | $225.67 | 2.1M |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
41.32
2023-02-27
Close Price
$80.97
Vol: 5.1MAverage Directional Index - Detailed Analysis
Minimum
9.66
Average
26.83
Maximum
41.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-02-27 | 41.32 | $80.97 | 5.1M |
| 2023-02-24 | 40.88 | $80.34 | 1.5M |
| 2023-02-23 | 40.69 | $80.41 | 3.6M |
| 2023-02-22 | 40.49 | $80.00 | 1.8M |
| 2023-02-21 | 40.54 | $79.97 | 1.7M |
| 2023-02-17 | 40.59 | $80.00 | 2.2M |
| 2023-02-16 | 40.64 | $80.00 | 1.6M |
| 2023-02-15 | 40.62 | $80.17 | 1.7M |
| 2023-02-14 | 40.48 | $80.10 | 2.6M |
| 2023-02-13 | 40.34 | $80.08 | 1.2M |
| 2023-02-10 | 40.25 | $80.11 | 1.3M |
| 2023-02-09 | 40.15 | $80.10 | 1.9M |
| 2023-02-08 | 40.05 | $80.00 | 1.8M |
| 2023-02-07 | 39.96 | $80.02 | 1.6M |
| 2023-02-06 | 39.87 | $79.90 | 1.3M |
| 2023-02-03 | 39.80 | $79.91 | 2.6M |
| 2023-02-02 | 39.72 | $79.91 | 2.1M |
| 2023-02-01 | 39.51 | $79.85 | 2.1M |
| 2023-01-31 | 39.29 | $79.92 | 1.7M |
| 2023-01-30 | 39.06 | $79.87 | 1.3M |
| 2023-01-27 | 38.83 | $79.75 | 1.7M |
| 2023-01-26 | 38.54 | $79.86 | 1.7M |
| 2023-01-25 | 38.21 | $79.95 | 2.1M |
| 2023-01-24 | 37.89 | $79.84 | 2.2M |
| 2023-01-23 | 37.49 | $79.90 | 3.3M |
| 2023-01-20 | 37.10 | $79.32 | 1.6M |
| 2023-01-19 | 36.78 | $79.18 | 1.2M |
| 2023-01-18 | 36.46 | $79.27 | 1.9M |
| 2023-01-17 | 36.08 | $79.40 | 1.9M |
| 2023-01-13 | 35.69 | $79.42 | 2.2M |
| 2023-01-12 | 35.29 | $79.30 | 3.3M |
| 2023-01-11 | 34.87 | $79.20 | 2.1M |
| 2023-01-10 | 34.43 | $79.16 | 1.6M |
| 2023-01-09 | 33.97 | $79.15 | 4.2M |
| 2023-01-06 | 33.49 | $79.17 | 3.5M |
| 2023-01-05 | 33.03 | $79.15 | 5.9M |
| 2023-01-04 | 32.54 | $78.69 | 9.3M |
| 2023-01-03 | 32.06 | $78.66 | 7.4M |
| 2022-12-30 | 31.55 | $79.17 | 2.3M |
| 2022-12-29 | 30.90 | $79.20 | 3.9M |
| 2022-12-28 | 30.21 | $78.76 | 4.6M |
| 2022-12-27 | 29.53 | $78.58 | 5.8M |
| 2022-12-23 | 28.82 | $78.43 | 5.3M |
| 2022-12-22 | 28.09 | $78.45 | 6.2M |
| 2022-12-21 | 27.29 | $78.59 | 4.6M |
| 2022-12-20 | 26.42 | $78.60 | 6.4M |
| 2022-12-19 | 25.51 | $78.57 | 5.8M |
| 2022-12-16 | 24.54 | $78.72 | 8.3M |
| 2022-12-15 | 23.51 | $78.61 | 9.4M |
| 2022-12-14 | 22.43 | $78.65 | 14.7M |
| 2022-12-13 | 21.29 | $78.60 | 14.7M |
| 2022-12-12 | 20.10 | $78.65 | 32.8M |
| 2022-12-09 | 18.83 | $62.09 | 2.4M |
| 2022-12-08 | 18.54 | $63.70 | 2.4M |
| 2022-12-07 | 18.25 | $61.25 | 2.4M |
| 2022-12-06 | 18.14 | $61.15 | 1.8M |
| 2022-12-05 | 18.04 | $62.70 | 2.7M |
| 2022-12-02 | 17.69 | $64.67 | 1.4M |
| 2022-12-01 | 17.49 | $64.43 | 2.3M |
| 2022-11-30 | 17.17 | $63.24 | 6.0M |
| 2022-11-29 | 17.02 | $61.46 | 2.4M |
| 2022-11-28 | 17.00 | $61.31 | 4.1M |
| 2022-11-25 | 16.88 | $62.69 | 8.0M |
| 2022-11-23 | 16.75 | $58.93 | 14.1M |
| 2022-11-22 | 16.76 | $45.72 | 2.7M |
| 2022-11-21 | 16.75 | $45.64 | 2.0M |
| 2022-11-18 | 16.65 | $45.87 | 2.1M |
| 2022-11-17 | 16.77 | $48.34 | 2.0M |
| 2022-11-16 | 17.13 | $51.01 | 1.7M |
| 2022-11-15 | 17.86 | $54.10 | 1.7M |
| 2022-11-14 | 18.66 | $51.63 | 1.8M |
| 2022-11-11 | 19.59 | $55.22 | 2.5M |
| 2022-11-10 | 20.49 | $52.66 | 3.9M |
| 2022-11-09 | 21.36 | $42.17 | 2.4M |
| 2022-11-08 | 20.75 | $43.68 | 2.8M |
| 2022-11-07 | 20.10 | $42.59 | 2.6M |
| 2022-11-04 | 19.25 | $42.39 | 4.3M |
| 2022-11-03 | 18.36 | $48.00 | 2.0M |
| 2022-11-02 | 18.06 | $49.31 | 1.8M |
| 2022-11-01 | 17.96 | $53.07 | 1.7M |
| 2022-10-31 | 18.16 | $53.23 | 1.5M |
| 2022-10-28 | 17.91 | $52.19 | 1.6M |
| 2022-10-27 | 17.50 | $52.61 | 1.9M |
| 2022-10-26 | 17.24 | $51.39 | 1.7M |
| 2022-10-25 | 16.96 | $54.27 | 2.6M |
| 2022-10-24 | 16.82 | $51.61 | 1.9M |
| 2022-10-21 | 16.23 | $51.17 | 1.7M |
| 2022-10-20 | 15.67 | $52.18 | 1.8M |
| 2022-10-19 | 15.15 | $52.37 | 1.8M |
| 2022-10-18 | 14.78 | $55.39 | 2.4M |
| 2022-10-17 | 14.65 | $52.87 | 1.7M |
| 2022-10-14 | 14.11 | $49.31 | 3.5M |
| 2022-10-13 | 13.22 | $50.30 | 3.7M |
| 2022-10-12 | 12.06 | $50.34 | 2.2M |
| 2022-10-11 | 11.18 | $52.07 | 3.1M |
| 2022-10-10 | 10.37 | $55.46 | 2.1M |
| 2022-10-07 | 9.81 | $58.41 | 2.1M |
| 2022-10-06 | 9.66 | $63.55 | 1.2M |
| 2022-10-05 | 10.14 | $64.30 | 1.3M |
| 2022-10-04 | 10.63 | $65.07 | 2.3M |
| 2022-10-03 | 11.10 | $60.65 | 1.6M |
| 2022-09-30 | 11.05 | $58.80 | 2.1M |
| 2022-09-29 | 11.09 | $60.63 | 1.9M |
| 2022-09-28 | 11.30 | $63.61 | 1.4M |
| 2022-09-27 | 11.78 | $61.44 | 1.4M |
| 2022-09-26 | 12.21 | $59.93 | 1.3M |
| 2022-09-23 | 12.66 | $62.14 | 1.8M |
| 2022-09-22 | 12.92 | $62.18 | 1.8M |
| 2022-09-21 | 13.40 | $65.23 | 1.7M |
| 2022-09-20 | 13.91 | $66.64 | 1.1M |
| 2022-09-19 | 14.20 | $67.79 | 1.4M |
| 2022-09-16 | 14.59 | $67.58 | 3.1M |
| 2022-09-15 | 14.92 | $70.60 | 1.8M |
| 2022-09-14 | 14.91 | $69.95 | 1.8M |
| 2022-09-13 | 15.19 | $70.25 | 2.5M |
| 2022-09-12 | 15.33 | $73.58 | 2.5M |
| 2022-09-09 | 15.22 | $70.19 | 2.4M |
| 2022-09-08 | 15.43 | $68.09 | 3.8M |
| 2022-09-07 | 15.86 | $65.82 | 15.4M |
| 2022-09-06 | 16.64 | $55.82 | 3.2M |
| 2022-09-02 | 16.17 | $56.98 | 1.4M |
| 2022-09-01 | 15.75 | $56.50 | 1.6M |
| 2022-08-31 | 15.24 | $58.40 | 1.4M |
| 2022-08-30 | 15.06 | $58.72 | 1.7M |
| 2022-08-29 | 14.88 | $58.16 | 1.5M |
| 2022-08-26 | 14.57 | $58.65 | 2.1M |
| 2022-08-25 | 14.31 | $61.48 | 1.5M |
| 2022-08-24 | 14.16 | $60.79 | 885404 |
| 2022-08-23 | 14.10 | $60.83 | 1.6M |
| 2022-08-22 | 14.07 | $62.66 | 1.6M |
| 2022-08-19 | 14.22 | $67.77 | 1.1M |
| 2022-08-18 | 14.87 | $70.00 | 794337 |
| 2022-08-17 | 15.46 | $70.46 | 1.0M |
| 2022-08-16 | 16.00 | $73.93 | 834844 |
| 2022-08-15 | 16.28 | $75.84 | 506949 |
| 2022-08-12 | 16.29 | $75.60 | 1.0M |
| 2022-08-11 | 16.38 | $73.00 | 1.6M |
| 2022-08-10 | 16.47 | $77.12 | 1.2M |
| 2022-08-09 | 15.97 | $74.02 | 873011 |
| 2022-08-08 | 15.81 | $77.56 | 1.2M |
| 2022-08-05 | 15.13 | $76.50 | 1.1M |
| 2022-08-04 | 14.73 | $75.66 | 1.3M |
| 2022-08-03 | 14.43 | $75.36 | 2.0M |
| 2022-08-02 | 14.11 | $68.57 | 1.6M |
| 2022-08-01 | 14.48 | $66.38 | 832291 |
| 2022-07-29 | 15.18 | $65.42 | 830351 |
| 2022-07-28 | 15.88 | $65.36 | 1.0M |
| 2022-07-27 | 16.61 | $65.33 | 860356 |
| 2022-07-26 | 17.31 | $61.85 | 1.3M |
| 2022-07-25 | 17.93 | $65.78 | 927393 |
| 2022-07-22 | 18.85 | $66.93 | 1.2M |
| 2022-07-21 | 19.58 | $70.30 | 2.0M |
| 2022-07-20 | 20.04 | $68.84 | 2.5M |
| 2022-07-19 | 20.83 | $61.82 | 1.1M |
| 2022-07-18 | 21.31 | $59.87 | 1.0M |
| 2022-07-15 | 21.92 | $60.16 | 1.3M |
| 2022-07-14 | 22.29 | $57.23 | 1.4M |
| 2022-07-13 | 22.51 | $58.78 | 1.1M |
| 2022-07-12 | 22.75 | $58.84 | 1.3M |
| 2022-07-11 | 23.26 | $61.66 | 1.6M |
| 2022-07-08 | 24.07 | $63.61 | 1.3M |
| 2022-07-07 | 25.12 | $65.30 | 1.5M |
| 2022-07-06 | 26.06 | $61.38 | 1.7M |
| 2022-07-05 | 27.00 | $63.76 | 1.8M |
| 2022-07-01 | 27.91 | $59.47 | 1.1M |
| 2022-06-30 | 28.33 | $57.10 | 1.9M |
| 2022-06-29 | 28.64 | $60.00 | 1.2M |
| 2022-06-28 | 29.32 | $59.78 | 1.4M |
| 2022-06-27 | 30.11 | $63.46 | 1.5M |
| 2022-06-24 | 31.25 | $65.84 | 3.3M |
| 2022-06-23 | 32.27 | $60.85 | 1.8M |
| 2022-06-22 | 32.76 | $55.57 | 1.5M |
| 2022-06-21 | 32.77 | $54.44 | 2.1M |
| 2022-06-17 | 32.57 | $53.49 | 3.1M |
| 2022-06-16 | 32.14 | $50.91 | 3.0M |
| 2022-06-15 | 31.52 | $54.87 | 1.9M |
| 2022-06-14 | 31.00 | $53.41 | 2.1M |
| 2022-06-13 | 30.44 | $55.28 | 3.9M |
| 2022-06-10 | 29.95 | $60.40 | 3.2M |
| 2022-06-09 | 29.69 | $65.40 | 2.6M |
| 2022-06-08 | 29.92 | $71.58 | 1.9M |
| 2022-06-07 | 30.59 | $74.04 | 5.7M |
| 2022-06-06 | 31.31 | $72.13 | 4.2M |
| 2022-06-03 | 31.58 | $70.76 | 1.6M |
| 2022-06-02 | 31.90 | $74.93 | 2.2M |
| 2022-06-01 | 32.25 | $68.69 | 2.6M |
| 2022-05-31 | 32.43 | $68.79 | 2.6M |
| 2022-05-27 | 32.43 | $72.58 | 1.7M |
| 2022-05-26 | 32.62 | $69.41 | 1.1M |
| 2022-05-25 | 32.49 | $66.97 | 1.4M |
| 2022-05-24 | 32.05 | $64.08 | 2.2M |
| 2022-05-23 | 31.60 | $69.74 | 1.8M |
| 2022-05-20 | 31.36 | $69.00 | 2.9M |
| 2022-05-19 | 31.10 | $71.73 | 2.4M |
| 2022-05-18 | 30.91 | $65.08 | 2.1M |
| 2022-05-17 | 30.26 | $69.12 | 1.3M |
| 2022-05-16 | 29.69 | $67.89 | 1.4M |
| 2022-05-13 | 29.18 | $73.15 | 2.0M |
| 2022-05-12 | 28.53 | $66.01 | 3.3M |
| 2022-05-11 | 27.21 | $64.51 | 2.1M |
| 2022-05-10 | 26.06 | $67.83 | 2.6M |
| 2022-05-09 | 24.85 | $68.55 | 2.5M |
| 2022-05-06 | 23.73 | $76.02 | 2.5M |
| 2022-05-05 | 22.89 | $84.14 | 1.4M |
| 2022-05-04 | 22.50 | $91.96 | 1.8M |
| 2022-05-03 | 22.09 | $86.75 | 1.2M |
| 2022-05-02 | 21.88 | $88.93 | 909824 |
| 2022-04-29 | 21.58 | $86.30 | 1.2M |
| 2022-04-28 | 21.38 | $90.41 | 1.9M |
| 2022-04-27 | 21.01 | $86.45 | 1.4M |
| 2022-04-26 | 20.73 | $87.29 | 1.7M |
| 2022-04-25 | 20.54 | $92.76 | 1.2M |
| 2022-04-22 | 20.40 | $89.48 | 1.4M |
| 2022-04-21 | 20.25 | $91.33 | 1.7M |
| 2022-04-20 | 20.22 | $93.64 | 2.1M |
| 2022-04-19 | 20.37 | $99.27 | 1.6M |
| 2022-04-18 | 20.61 | $95.23 | 1.9M |
| 2022-04-14 | 20.74 | $99.90 | 1.6M |
| 2022-04-13 | 21.24 | $105.38 | 1.4M |
| 2022-04-12 | 21.83 | $102.78 | 1.9M |
| 2022-04-11 | 22.58 | $105.66 | 3.0M |
| 2022-04-08 | 23.26 | $104.04 | 2.9M |
| 2022-04-07 | 24.32 | $104.73 | 2.4M |
| 2022-04-06 | 25.18 | $102.28 | 2.8M |
| 2022-04-05 | 25.77 | $104.51 | 1.3M |
| 2022-04-04 | 26.59 | $108.60 | 1.4M |
| 2022-04-01 | 27.49 | $102.76 | 1.9M |
| 2022-03-31 | 28.10 | $101.63 | 2.1M |
| 2022-03-30 | 28.72 | $103.95 | 2.0M |
| 2022-03-29 | 29.51 | $109.56 | 2.4M |
| 2022-03-28 | 30.39 | $102.89 | 1.2M |
| 2022-03-25 | 30.87 | $99.89 | 2.2M |
| 2022-03-24 | 31.38 | $104.87 | 2.3M |
| 2022-03-23 | 32.06 | $103.00 | 3.0M |
| 2022-03-22 | 32.87 | $105.57 | 4.4M |
| 2022-03-21 | 33.69 | $99.00 | 7.8M |
| 2022-03-18 | 34.34 | $90.66 | 6.3M |
| 2022-03-17 | 34.49 | $81.91 | 4.2M |
| 2022-03-16 | 34.05 | $79.00 | 5.8M |
| 2022-03-15 | 33.28 | $72.55 | 24.6M |
| 2022-03-14 | 32.15 | $89.82 | 7.2M |
| 2022-03-11 | 31.65 | $99.36 | 1.7M |
| 2022-03-10 | 31.50 | $109.81 | 1.6M |
| 2022-03-09 | 31.82 | $116.59 | 1.5M |
| 2022-03-08 | 32.26 | $108.58 | 1.6M |
| 2022-03-07 | 32.14 | $108.85 | 1.5M |
| 2022-03-04 | 32.12 | $113.75 | 1.8M |
| 2022-03-03 | 32.34 | $121.25 | 1.5M |
| 2022-03-02 | 33.00 | $125.27 | 1.1M |
| 2022-03-01 | 33.75 | $126.29 | 3.0M |
| 2022-02-28 | 34.59 | $121.01 | 2.0M |
| 2022-02-25 | 34.73 | $115.93 | 2.0M |
| 2022-02-24 | 34.24 | $114.94 | 2.5M |
| 2022-02-23 | 33.64 | $106.38 | 1.7M |
| 2022-02-22 | 33.22 | $111.90 | 2.0M |
| 2022-02-18 | 33.03 | $115.97 | 1.4M |
| 2022-02-17 | 32.96 | $119.59 | 1.3M |
| 2022-02-16 | 33.14 | $128.79 | 1.1M |
| 2022-02-15 | 33.61 | $130.12 | 2.0M |
| 2022-02-14 | 34.21 | $130.64 | 1.3M |
| 2022-02-11 | 34.95 | $130.33 | 1.5M |
| 2022-02-10 | 35.82 | $135.20 | 834770 |
| 2022-02-09 | 36.98 | $137.35 | 1.2M |
| 2022-02-08 | 37.92 | $132.07 | 833249 |
| 2022-02-07 | 38.45 | $130.86 | 1.0M |
| 2022-02-04 | 39.08 | $129.79 | 1.3M |
| 2022-02-03 | 39.26 | $122.28 | 1.3M |
| 2022-02-02 | 39.18 | $129.93 | 1.5M |
| 2022-02-01 | 39.34 | $134.29 | 1.6M |
| 2022-01-31 | 39.66 | $134.27 | 1.9M |
| 2022-01-28 | 39.78 | $124.08 | 1.6M |
| 2022-01-27 | 39.10 | $120.07 | 2.4M |
| 2022-01-26 | 38.56 | $119.67 | 2.5M |
| 2022-01-25 | 37.98 | $122.99 | 2.4M |
| 2022-01-24 | 37.52 | $132.35 | 2.7M |
| 2022-01-21 | 37.04 | $127.30 | 1.5M |
| 2022-01-20 | 36.72 | $131.80 | 1.3M |
| 2022-01-19 | 36.58 | $133.09 | 1.4M |
| 2022-01-18 | 36.26 | $132.58 | 1.3M |
| 2022-01-14 | 35.95 | $138.44 | 1.4M |
| 2022-01-13 | 35.76 | $141.44 | 1.7M |
| 2022-01-12 | 35.77 | $150.84 | 2.1M |
| 2022-01-11 | 36.15 | $152.84 | 1.3M |
| 2022-01-10 | 36.26 | $147.66 | 2.3M |
| 2022-01-07 | 35.82 | $137.61 | 1.6M |
| 2022-01-06 | 35.46 | $141.97 | 2.7M |
| 2022-01-05 | 34.92 | $141.39 | 2.8M |
| 2022-01-04 | 34.56 | $156.97 | 5.4M |
| 2022-01-03 | 34.84 | $164.06 | 1.3M |
| 2021-12-31 | 34.94 | $158.05 | 834227 |
| 2021-12-30 | 35.15 | $161.93 | 1.0M |
| 2021-12-29 | 35.41 | $159.23 | 892379 |
| 2021-12-28 | 35.21 | $159.75 | 883962 |
| 2021-12-27 | 35.13 | $161.53 | 888332 |
| 2021-12-23 | 34.91 | $159.44 | 777931 |
| 2021-12-22 | 34.52 | $157.33 | 1.1M |
| 2021-12-21 | 34.19 | $160.59 | 1.2M |
| 2021-12-20 | 33.65 | $153.25 | 1.8M |
| 2021-12-17 | 32.87 | $158.07 | 2.1M |
| 2021-12-16 | 32.06 | $151.80 | 2.0M |
| 2021-12-15 | 31.32 | $152.00 | 2.2M |
| 2021-12-14 | 30.33 | $152.82 | 3.7M |
| 2021-12-13 | 29.37 | $154.01 | 3.6M |
| 2021-12-10 | 28.39 | $155.49 | 1.9M |
| 2021-12-09 | 27.45 | $162.72 | 2.8M |
| 2021-12-08 | 26.66 | $172.94 | 5.7M |
| 2021-12-07 | 25.63 | $169.00 | 6.5M |
| 2021-12-06 | 24.71 | $174.10 | 3.3M |
| 2021-12-03 | 23.13 | $170.74 | 2.7M |
| 2021-12-02 | 21.52 | $177.29 | 2.1M |
| 2021-12-01 | 20.12 | $181.54 | 1.8M |
| 2021-11-30 | 18.73 | $196.66 | 1.6M |
| 2021-11-29 | 17.75 | $202.66 | 1.3M |
| 2021-11-26 | 16.96 | $201.06 | 542885 |
| 2021-11-24 | 16.19 | $203.13 | 1.5M |
| 2021-11-23 | 15.37 | $201.28 | 1.4M |
| 2021-11-22 | 14.62 | $205.72 | 1.3M |
| 2021-11-19 | 14.10 | $212.88 | 1.7M |
| 2021-11-18 | 13.94 | $219.83 | 845951 |
| 2021-11-17 | 14.10 | $222.00 | 1.0M |
| 2021-11-16 | 14.31 | $232.48 | 883294 |
| 2021-11-15 | 14.93 | $229.14 | 1.5M |
| 2021-11-12 | 15.40 | $215.47 | 3.4M |
| 2021-11-11 | 15.08 | $215.00 | 1.9M |
| 2021-11-10 | 14.97 | $221.91 | 2.4M |
| 2021-11-09 | 15.12 | $241.52 | 450848 |
| 2021-11-08 | 15.78 | $233.85 | 751313 |
| 2021-11-05 | 16.52 | $233.00 | 571783 |
| 2021-11-04 | 17.15 | $234.50 | 673781 |
| 2021-11-03 | 17.97 | $235.24 | 842310 |
| 2021-11-02 | 18.81 | $234.41 | 630861 |
| 2021-11-01 | 19.63 | $237.88 | 915974 |
| 2021-10-29 | 20.61 | $227.70 | 996370 |
| 2021-10-28 | 21.53 | $231.51 | 1.2M |
| 2021-10-27 | 22.53 | $238.40 | 593187 |
| 2021-10-26 | 23.19 | $241.15 | 587188 |
| 2021-10-25 | 23.85 | $243.47 | 909041 |
| 2021-10-22 | 24.32 | $245.96 | 759089 |
| 2021-10-21 | 24.51 | $255.77 | 546692 |
| 2021-10-20 | 24.21 | $254.94 | 823451 |
| 2021-10-19 | 23.89 | $255.94 | 552946 |
| 2021-10-18 | 23.68 | $249.78 | 870083 |
| 2021-10-15 | 23.63 | $252.63 | 735710 |
| 2021-10-14 | 23.30 | $256.50 | 1.9M |
| 2021-10-13 | 22.95 | $250.77 | 2.3M |
| 2021-10-12 | 22.95 | $238.02 | 1.7M |
| 2021-10-11 | 23.57 | $221.62 | 443362 |
| 2021-10-08 | 24.77 | $223.94 | 585786 |
| 2021-10-07 | 25.87 | $227.14 | 734954 |
| 2021-10-06 | 27.18 | $220.62 | 717122 |
| 2021-10-05 | 28.16 | $214.80 | 741246 |
| 2021-10-04 | 28.94 | $212.96 | 1.1M |
| 2021-10-01 | 29.77 | $221.30 | 1.1M |
| 2021-09-30 | 30.93 | $219.18 | 849018 |
| 2021-09-29 | 32.29 | $216.55 | 1.2M |
| 2021-09-28 | 33.73 | $221.91 | 1.6M |
| 2021-09-27 | 35.42 | $239.90 | 1.0M |
| 2021-09-24 | 35.94 | $248.19 | 642786 |
| 2021-09-23 | 36.23 | $247.13 | 807934 |
| 2021-09-22 | 36.57 | $243.62 | 744367 |
| 2021-09-21 | 36.97 | $243.63 | 2.0M |
| 2021-09-20 | 37.22 | $246.00 | 1.3M |
| 2021-09-17 | 37.78 | $244.55 | 1.4M |
| 2021-09-16 | 38.07 | $246.51 | 701569 |
| 2021-09-15 | 38.38 | $241.84 | 870174 |
| 2021-09-14 | 38.76 | $243.40 | 953605 |
| 2021-09-13 | 39.04 | $244.80 | 1.1M |
| 2021-09-10 | 39.33 | $247.64 | 1.2M |
| 2021-09-09 | 39.20 | $255.06 | 1.5M |
| 2021-09-08 | 38.85 | $252.22 | 4.2M |
| 2021-09-07 | 38.45 | $263.33 | 3.4M |
| 2021-09-03 | 37.54 | $261.91 | 1.6M |
| 2021-09-02 | 36.59 | $256.07 | 1.4M |
| 2021-09-01 | 35.80 | $252.76 | 1.7M |
| 2021-08-31 | 35.04 | $244.81 | 873870 |
| 2021-08-30 | 34.47 | $245.57 | 870949 |
| 2021-08-27 | 33.89 | $239.13 | 1.8M |
| 2021-08-26 | 33.31 | $227.12 | 299886 |
| 2021-08-25 | 33.06 | $229.46 | 421307 |
| 2021-08-24 | 32.90 | $228.80 | 868955 |
| 2021-08-23 | 32.72 | $224.81 | 1.1M |
| 2021-08-20 | 32.76 | $215.50 | 881589 |
| 2021-08-19 | 33.12 | $210.25 | 977700 |
| 2021-08-18 | 33.50 | $211.54 | 624653 |
| 2021-08-17 | 33.99 | $208.30 | 815706 |
| 2021-08-16 | 34.65 | $210.86 | 792101 |
| 2021-08-13 | 35.13 | $213.83 | 602843 |
| 2021-08-12 | 35.33 | $215.00 | 598657 |
| 2021-08-11 | 35.50 | $214.98 | 1.1M |
| 2021-08-10 | 35.73 | $207.90 | 1.6M |
| 2021-08-09 | 36.00 | $213.63 | 870634 |
| 2021-08-06 | 35.86 | $215.10 | 606260 |
| 2021-08-05 | 35.64 | $216.58 | 711585 |
| 2021-08-04 | 35.40 | $216.52 | 893814 |
| 2021-08-03 | 35.18 | $215.97 | 679191 |
| 2021-08-02 | 34.90 | $218.03 | 771193 |
| 2021-07-30 | 34.61 | $217.00 | 549024 |
| 2021-07-29 | 34.22 | $217.14 | 491583 |
| 2021-07-28 | 33.69 | $218.90 | 629203 |
| 2021-07-27 | 33.14 | $216.31 | 1.5M |
| 2021-07-26 | 32.57 | $225.33 | 604500 |
| 2021-07-23 | 31.55 | $225.33 | 699461 |
| 2021-07-22 | 30.48 | $223.55 | 1.2M |
| 2021-07-21 | 29.37 | $223.48 | 916518 |
| 2021-07-20 | 28.17 | $225.67 | 2.1M |
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