Is DICE Therapeutics, Inc. (DICE) a Buy, Sell, or Hold?
Enter your email address below for free access to our DICE Therapeutics, Inc. (DICE) research center and poll results.
NASDAQ : DICE
DICE Therapeutics, Inc. — Technical Indicators
$47.55 USD
$0.03 (0.06%)
- Volume
- 4.33M
- Average Volume
- 1.91M
- Market Capitalization
- $2.27B
- P/E Ratio
- -22.97
- Dividend Yield
- 0.00%
- Price Target
- $60.00
- Year High
- $47.90
- Year Low
- $15.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $38.14
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
47.33
2023-08-18
Close Price
$47.55
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.45
Average
26.78
Maximum
47.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 47.33 | $47.55 | — |
| 2023-08-17 | 47.28 | $47.55 | — |
| 2023-08-16 | 47.24 | $47.55 | — |
| 2023-08-15 | 47.21 | $47.55 | — |
| 2023-08-14 | 47.17 | $47.55 | — |
| 2023-08-11 | 47.13 | $47.55 | — |
| 2023-08-10 | 47.08 | $47.55 | — |
| 2023-08-09 | 47.04 | $47.55 | — |
| 2023-08-08 | 47.00 | $47.55 | 4.3M |
| 2023-08-07 | 46.96 | $47.52 | 1.8M |
| 2023-08-04 | 46.93 | $47.31 | 1.1M |
| 2023-08-03 | 46.88 | $47.45 | 1.4M |
| 2023-08-02 | 46.83 | $47.38 | 2.9M |
| 2023-08-01 | 46.79 | $47.21 | 817758 |
| 2023-07-31 | 46.75 | $47.00 | 544354 |
| 2023-07-28 | 46.72 | $46.99 | 630918 |
| 2023-07-27 | 46.70 | $46.95 | 610627 |
| 2023-07-26 | 46.69 | $46.95 | 457446 |
| 2023-07-25 | 46.67 | $46.87 | 1.3M |
| 2023-07-24 | 46.66 | $46.97 | 958571 |
| 2023-07-21 | 46.65 | $46.65 | 1.2M |
| 2023-07-20 | 46.65 | $46.77 | 884584 |
| 2023-07-19 | 46.64 | $46.80 | 994215 |
| 2023-07-18 | 46.62 | $46.85 | 859557 |
| 2023-07-17 | 45.97 | $46.73 | 892120 |
| 2023-07-14 | 45.36 | $46.62 | 1.1M |
| 2023-07-13 | 44.74 | $46.63 | 1.6M |
| 2023-07-12 | 44.14 | $46.70 | 2.1M |
| 2023-07-11 | 43.50 | $46.77 | 1.2M |
| 2023-07-10 | 42.81 | $46.92 | 1.5M |
| 2023-07-07 | 42.09 | $46.40 | 1.8M |
| 2023-07-06 | 41.39 | $46.53 | 2.7M |
| 2023-07-05 | 40.69 | $46.41 | 2.1M |
| 2023-07-03 | 39.91 | $46.46 | 685552 |
| 2023-06-30 | 39.09 | $46.46 | 2.6M |
| 2023-06-29 | 38.29 | $46.50 | 3.3M |
| 2023-06-28 | 37.54 | $46.71 | 3.4M |
| 2023-06-27 | 36.78 | $46.68 | 3.2M |
| 2023-06-26 | 36.09 | $46.68 | 2.9M |
| 2023-06-23 | 35.41 | $46.70 | 4.7M |
| 2023-06-22 | 34.76 | $46.61 | 5.9M |
| 2023-06-21 | 34.14 | $46.59 | 6.0M |
| 2023-06-20 | 33.54 | $46.44 | 33.2M |
| 2023-06-16 | 32.85 | $33.85 | 528564 |
| 2023-06-15 | 32.80 | $34.50 | 367161 |
| 2023-06-14 | 32.74 | $34.35 | 388616 |
| 2023-06-13 | 32.72 | $34.46 | 681901 |
| 2023-06-12 | 32.73 | $33.89 | 493961 |
| 2023-06-09 | 32.83 | $32.96 | 338295 |
| 2023-06-08 | 33.01 | $32.58 | 290997 |
| 2023-06-07 | 33.28 | $32.53 | 395869 |
| 2023-06-06 | 33.56 | $32.41 | 275371 |
| 2023-06-05 | 33.85 | $30.88 | 566185 |
| 2023-06-02 | 34.20 | $30.03 | 344590 |
| 2023-06-01 | 34.55 | $30.36 | 399905 |
| 2023-05-31 | 34.86 | $31.61 | 405602 |
| 2023-05-30 | 35.00 | $31.46 | 456775 |
| 2023-05-26 | 35.14 | $32.81 | 212713 |
| 2023-05-25 | 35.13 | $33.15 | 256208 |
| 2023-05-24 | 35.11 | $33.81 | 334402 |
| 2023-05-23 | 35.07 | $34.11 | 351571 |
| 2023-05-22 | 34.94 | $34.59 | 749969 |
| 2023-05-19 | 34.86 | $32.66 | 264890 |
| 2023-05-18 | 34.86 | $32.80 | 521309 |
| 2023-05-17 | 34.87 | $33.32 | 385155 |
| 2023-05-16 | 34.83 | $33.92 | 323706 |
| 2023-05-15 | 34.67 | $34.74 | 588921 |
| 2023-05-12 | 34.41 | $35.78 | 391639 |
| 2023-05-11 | 33.96 | $36.74 | 471059 |
| 2023-05-10 | 33.50 | $37.83 | 264367 |
| 2023-05-09 | 32.97 | $38.24 | 391978 |
| 2023-05-08 | 32.45 | $38.11 | 454183 |
| 2023-05-05 | 31.91 | $38.00 | 629619 |
| 2023-05-04 | 31.35 | $37.00 | 485215 |
| 2023-05-03 | 30.81 | $36.53 | 1.3M |
| 2023-05-02 | 30.27 | $34.39 | 289218 |
| 2023-05-01 | 29.96 | $34.34 | 345752 |
| 2023-04-28 | 29.67 | $32.50 | 249406 |
| 2023-04-27 | 29.48 | $32.88 | 219884 |
| 2023-04-26 | 29.31 | $32.83 | 267487 |
| 2023-04-25 | 29.14 | $31.66 | 238255 |
| 2023-04-24 | 28.93 | $32.83 | 290375 |
| 2023-04-21 | 28.65 | $32.67 | 470286 |
| 2023-04-20 | 28.35 | $33.00 | 1.1M |
| 2023-04-19 | 28.01 | $32.70 | 666791 |
| 2023-04-18 | 27.70 | $30.57 | 407481 |
| 2023-04-17 | 27.49 | $29.54 | 508198 |
| 2023-04-14 | 27.45 | $26.84 | 281762 |
| 2023-04-13 | 27.58 | $27.56 | 325942 |
| 2023-04-12 | 27.59 | $27.29 | 385634 |
| 2023-04-11 | 27.64 | $27.80 | 329575 |
| 2023-04-10 | 27.63 | $27.18 | 293784 |
| 2023-04-06 | 27.58 | $26.83 | 420650 |
| 2023-04-05 | 27.58 | $26.19 | 500191 |
| 2023-04-04 | 27.72 | $25.86 | 570989 |
| 2023-04-03 | 27.85 | $28.09 | 304143 |
| 2023-03-31 | 28.02 | $28.65 | 639633 |
| 2023-03-30 | 28.17 | $28.67 | 686894 |
| 2023-03-29 | 28.29 | $29.36 | 566074 |
| 2023-03-28 | 28.39 | $29.50 | 931561 |
| 2023-03-27 | 28.41 | $27.46 | 449083 |
| 2023-03-24 | 28.53 | $27.21 | 638346 |
| 2023-03-23 | 28.64 | $26.80 | 632139 |
| 2023-03-22 | 28.80 | $26.05 | 594166 |
| 2023-03-21 | 28.96 | $26.56 | 622826 |
| 2023-03-20 | 29.10 | $26.30 | 1.1M |
| 2023-03-17 | 29.28 | $28.82 | 858865 |
| 2023-03-16 | 29.30 | $29.51 | 669676 |
| 2023-03-15 | 29.33 | $27.63 | 488649 |
| 2023-03-14 | 29.42 | $28.41 | 468987 |
| 2023-03-13 | 29.44 | $27.45 | 449739 |
| 2023-03-10 | 29.47 | $26.16 | 725155 |
| 2023-03-09 | 29.60 | $26.84 | 1.1M |
| 2023-03-08 | 29.73 | $29.09 | 1.1M |
| 2023-03-07 | 29.77 | $28.51 | 1.6M |
| 2023-03-06 | 29.90 | $31.47 | 360548 |
| 2023-03-03 | 29.89 | $31.63 | 308446 |
| 2023-03-02 | 29.82 | $31.00 | 207534 |
| 2023-03-01 | 29.86 | $31.43 | 614686 |
| 2023-02-28 | 29.87 | $29.84 | 397784 |
| 2023-02-27 | 29.99 | $29.90 | 279007 |
| 2023-02-24 | 30.11 | $29.34 | 338089 |
| 2023-02-23 | 30.23 | $30.02 | 514876 |
| 2023-02-22 | 30.32 | $29.23 | 551133 |
| 2023-02-21 | 30.43 | $29.47 | 618607 |
| 2023-02-17 | 30.49 | $29.79 | 504667 |
| 2023-02-16 | 30.52 | $29.29 | 414636 |
| 2023-02-15 | 30.58 | $30.12 | 485320 |
| 2023-02-14 | 30.54 | $29.38 | 306692 |
| 2023-02-13 | 30.55 | $28.88 | 373019 |
| 2023-02-10 | 30.58 | $28.06 | 239782 |
| 2023-02-09 | 30.68 | $28.80 | 363609 |
| 2023-02-08 | 30.71 | $29.31 | 229397 |
| 2023-02-07 | 30.75 | $29.83 | 321704 |
| 2023-02-06 | 30.75 | $31.23 | 264962 |
| 2023-02-03 | 30.74 | $31.20 | 338648 |
| 2023-02-02 | 30.73 | $30.22 | 354874 |
| 2023-02-01 | 30.83 | $31.79 | 295226 |
| 2023-01-31 | 30.81 | $31.77 | 241525 |
| 2023-01-30 | 30.78 | $32.12 | 351458 |
| 2023-01-27 | 30.73 | $32.31 | 269240 |
| 2023-01-26 | 30.66 | $31.81 | 439275 |
| 2023-01-25 | 30.63 | $31.88 | 424601 |
| 2023-01-24 | 30.63 | $31.34 | 266623 |
| 2023-01-23 | 30.67 | $30.57 | 238681 |
| 2023-01-20 | 30.73 | $30.41 | 260151 |
| 2023-01-19 | 30.76 | $30.52 | 453097 |
| 2023-01-18 | 30.77 | $29.37 | 271320 |
| 2023-01-17 | 30.93 | $29.62 | 328426 |
| 2023-01-13 | 31.14 | $29.46 | 422532 |
| 2023-01-12 | 31.37 | $29.98 | 753179 |
| 2023-01-11 | 31.56 | $29.51 | 282031 |
| 2023-01-10 | 31.74 | $30.00 | 272652 |
| 2023-01-09 | 31.86 | $29.94 | 340851 |
| 2023-01-06 | 31.98 | $30.94 | 378682 |
| 2023-01-05 | 32.09 | $31.02 | 340622 |
| 2023-01-04 | 32.21 | $32.28 | 324245 |
| 2023-01-03 | 32.33 | $31.33 | 290887 |
| 2022-12-30 | 32.58 | $31.20 | 464267 |
| 2022-12-29 | 32.82 | $31.16 | 574149 |
| 2022-12-28 | 33.00 | $30.86 | 259936 |
| 2022-12-27 | 33.14 | $31.28 | 251456 |
| 2022-12-23 | 33.24 | $31.77 | 281537 |
| 2022-12-22 | 33.27 | $32.10 | 275130 |
| 2022-12-21 | 33.34 | $31.86 | 578370 |
| 2022-12-20 | 33.42 | $31.07 | 482931 |
| 2022-12-19 | 33.52 | $30.65 | 453238 |
| 2022-12-16 | 33.63 | $32.63 | 2.0M |
| 2022-12-15 | 33.62 | $33.85 | 378374 |
| 2022-12-14 | 33.53 | $33.94 | 382635 |
| 2022-12-13 | 33.51 | $33.84 | 734974 |
| 2022-12-12 | 33.48 | $32.99 | 260181 |
| 2022-12-09 | 33.52 | $32.39 | 332911 |
| 2022-12-08 | 33.56 | $32.53 | 287512 |
| 2022-12-07 | 33.48 | $33.03 | 276448 |
| 2022-12-06 | 33.44 | $33.53 | 359709 |
| 2022-12-05 | 33.32 | $34.51 | 324911 |
| 2022-12-02 | 33.27 | $36.48 | 348777 |
| 2022-12-01 | 33.15 | $35.92 | 446616 |
| 2022-11-30 | 33.08 | $34.81 | 688627 |
| 2022-11-29 | 33.21 | $33.60 | 242933 |
| 2022-11-28 | 33.30 | $33.20 | 243995 |
| 2022-11-25 | 33.37 | $32.56 | 93424 |
| 2022-11-23 | 33.43 | $33.47 | 258897 |
| 2022-11-22 | 33.42 | $33.41 | 307922 |
| 2022-11-21 | 33.49 | $33.00 | 371889 |
| 2022-11-18 | 33.56 | $32.94 | 320291 |
| 2022-11-17 | 33.70 | $32.37 | 211914 |
| 2022-11-16 | 33.77 | $32.07 | 333849 |
| 2022-11-15 | 33.85 | $33.63 | 420282 |
| 2022-11-14 | 33.87 | $33.23 | 254517 |
| 2022-11-11 | 34.00 | $33.64 | 420313 |
| 2022-11-10 | 34.19 | $33.37 | 528017 |
| 2022-11-09 | 34.63 | $30.76 | 500311 |
| 2022-11-08 | 35.05 | $32.39 | 452604 |
| 2022-11-07 | 35.43 | $31.04 | 656439 |
| 2022-11-04 | 35.11 | $33.48 | 431842 |
| 2022-11-03 | 34.57 | $34.20 | 243434 |
| 2022-11-02 | 33.96 | $34.50 | 424299 |
| 2022-11-01 | 33.27 | $37.25 | 593064 |
| 2022-10-31 | 32.40 | $35.51 | 956840 |
| 2022-10-28 | 31.63 | $34.52 | 973589 |
| 2022-10-27 | 30.91 | $33.78 | 452501 |
| 2022-10-26 | 30.21 | $33.27 | 499944 |
| 2022-10-25 | 29.50 | $34.81 | 674429 |
| 2022-10-24 | 28.64 | $34.39 | 854209 |
| 2022-10-21 | 27.79 | $35.84 | 1.2M |
| 2022-10-20 | 26.92 | $33.74 | 1.3M |
| 2022-10-19 | 26.15 | $33.59 | 788252 |
| 2022-10-18 | 25.41 | $33.99 | 1.2M |
| 2022-10-17 | 24.66 | $35.88 | 1.5M |
| 2022-10-14 | 23.80 | $37.51 | 1.9M |
| 2022-10-13 | 22.93 | $42.23 | 4.6M |
| 2022-10-12 | 21.82 | $39.01 | 2.6M |
| 2022-10-11 | 20.85 | $40.00 | 15.4M |
| 2022-10-10 | 19.77 | $24.65 | 1.1M |
| 2022-10-07 | 19.48 | $22.67 | 484136 |
| 2022-10-06 | 19.48 | $22.06 | 346017 |
| 2022-10-05 | 19.49 | $20.72 | 407858 |
| 2022-10-04 | 19.50 | $19.77 | 510517 |
| 2022-10-03 | 19.46 | $20.08 | 406521 |
| 2022-09-30 | 19.36 | $20.28 | 363942 |
| 2022-09-29 | 19.20 | $19.65 | 216106 |
| 2022-09-28 | 19.00 | $19.19 | 365791 |
| 2022-09-27 | 18.81 | $17.54 | 432969 |
| 2022-09-26 | 18.78 | $17.31 | 506189 |
| 2022-09-23 | 18.79 | $18.56 | 610560 |
| 2022-09-22 | 18.77 | $18.35 | 422452 |
| 2022-09-21 | 18.82 | $18.73 | 589327 |
| 2022-09-20 | 18.81 | $19.09 | 408089 |
| 2022-09-19 | 18.78 | $18.66 | 650289 |
| 2022-09-16 | 18.85 | $19.98 | 1.2M |
| 2022-09-15 | 18.83 | $20.03 | 642864 |
| 2022-09-14 | 18.81 | $19.61 | 555436 |
| 2022-09-13 | 18.82 | $18.50 | 812880 |
| 2022-09-12 | 18.95 | $18.91 | 2.3M |
| 2022-09-09 | 19.01 | $22.65 | 590769 |
| 2022-09-08 | 18.91 | $22.09 | 294271 |
| 2022-09-07 | 18.82 | $21.02 | 450596 |
| 2022-09-06 | 18.75 | $18.95 | 513098 |
| 2022-09-02 | 18.79 | $18.02 | 256455 |
| 2022-09-01 | 18.84 | $17.14 | 272888 |
| 2022-08-31 | 18.86 | $15.70 | 451641 |
| 2022-08-30 | 18.93 | $15.44 | 232667 |
| 2022-08-29 | 18.99 | $16.82 | 216039 |
| 2022-08-26 | 18.99 | $17.48 | 101363 |
| 2022-08-25 | 18.98 | $18.17 | 134418 |
| 2022-08-24 | 18.92 | $19.31 | 481394 |
| 2022-08-23 | 18.81 | $18.70 | 116242 |
| 2022-08-22 | 18.70 | $18.46 | 211974 |
| 2022-08-19 | 18.57 | $19.94 | 442111 |
| 2022-08-18 | 18.40 | $19.69 | 330749 |
| 2022-08-17 | 18.32 | $19.57 | 187814 |
| 2022-08-16 | 18.26 | $19.92 | 240503 |
| 2022-08-15 | 18.12 | $21.03 | 251551 |
| 2022-08-12 | 17.88 | $20.14 | 523646 |
| 2022-08-11 | 17.67 | $20.57 | 490365 |
| 2022-08-10 | 17.39 | $20.39 | 309012 |
| 2022-08-09 | 17.13 | $19.55 | 330368 |
| 2022-08-08 | 16.92 | $19.74 | 656149 |
| 2022-08-05 | 16.76 | $18.94 | 334657 |
| 2022-08-04 | 16.73 | $17.57 | 299763 |
| 2022-08-03 | 16.71 | $17.18 | 248635 |
| 2022-08-02 | 16.70 | $16.69 | 226581 |
| 2022-08-01 | 16.73 | $16.70 | 96237 |
| 2022-07-29 | 16.71 | $17.24 | 182007 |
| 2022-07-28 | 16.62 | $17.08 | 279599 |
| 2022-07-27 | 16.53 | $17.02 | 175779 |
| 2022-07-26 | 16.45 | $16.56 | 140171 |
| 2022-07-25 | 16.38 | $15.96 | 295546 |
| 2022-07-22 | 16.37 | $16.39 | 207029 |
| 2022-07-21 | 16.34 | $18.09 | 187899 |
| 2022-07-20 | 16.19 | $18.48 | 298301 |
| 2022-07-19 | 15.99 | $17.16 | 371788 |
| 2022-07-18 | 15.85 | $16.06 | 232773 |
| 2022-07-15 | 15.71 | $15.94 | 170270 |
| 2022-07-14 | 15.61 | $14.97 | 422225 |
| 2022-07-13 | 15.56 | $15.18 | 464019 |
| 2022-07-12 | 15.47 | $15.50 | 829917 |
| 2022-07-11 | 15.41 | $16.53 | 628357 |
| 2022-07-08 | 15.32 | $18.22 | 299495 |
| 2022-07-07 | 15.13 | $17.24 | 364857 |
| 2022-07-06 | 15.02 | $16.93 | 445951 |
| 2022-07-05 | 14.89 | $17.43 | 400302 |
| 2022-07-01 | 14.77 | $16.16 | 206923 |
| 2022-06-30 | 14.69 | $15.52 | 202656 |
| 2022-06-29 | 14.60 | $15.28 | 149528 |
| 2022-06-28 | 14.53 | $15.31 | 292849 |
| 2022-06-27 | 14.51 | $15.27 | 237129 |
| 2022-06-24 | 14.47 | $15.70 | 2.3M |
| 2022-06-23 | 14.45 | $15.74 | 250520 |
| 2022-06-22 | 14.51 | $15.11 | 352859 |
| 2022-06-21 | 14.61 | $14.64 | 474979 |
| 2022-06-17 | 14.76 | $14.26 | 702902 |
| 2022-06-16 | 14.93 | $13.19 | 535184 |
| 2022-06-15 | 15.17 | $14.04 | 449598 |
| 2022-06-14 | 15.34 | $13.86 | 169261 |
| 2022-06-13 | 15.49 | $13.40 | 375986 |
| 2022-06-10 | 15.69 | $14.33 | 241803 |
| 2022-06-09 | 15.79 | $14.69 | 714349 |
| 2022-06-08 | 15.88 | $14.49 | 160076 |
| 2022-06-07 | 16.01 | $14.98 | 756606 |
| 2022-06-06 | 16.11 | $14.43 | 440012 |
| 2022-06-03 | 16.27 | $14.99 | 536877 |
| 2022-06-02 | 16.44 | $14.60 | 591278 |
| 2022-06-01 | 16.71 | $13.76 | 345386 |
| 2022-05-31 | 17.02 | $13.75 | 692931 |
| 2022-05-27 | 17.41 | $14.99 | 813980 |
| 2022-05-26 | 17.68 | $14.49 | 336835 |
| 2022-05-25 | 17.95 | $15.32 | 432386 |
| 2022-05-24 | 18.18 | $16.90 | 169582 |
| 2022-05-23 | 18.32 | $17.05 | 270863 |
| 2022-05-20 | 18.54 | $17.70 | 326741 |
| 2022-05-19 | 18.73 | $17.54 | 366111 |
| 2022-05-18 | 18.96 | $18.00 | 355404 |
| 2022-05-17 | 19.16 | $17.57 | 340481 |
| 2022-05-16 | 19.34 | $16.80 | 303788 |
| 2022-05-13 | 19.49 | $17.48 | 498750 |
| 2022-05-12 | 19.59 | $16.34 | 487182 |
| 2022-05-11 | 19.71 | $16.34 | 557653 |
| 2022-05-10 | 19.75 | $17.15 | 481897 |
| 2022-05-09 | 19.79 | $16.99 | 411093 |
| 2022-05-06 | 19.94 | $17.56 | 448719 |
| 2022-05-05 | 20.04 | $18.43 | 531510 |
| 2022-05-04 | 20.09 | $19.95 | 578055 |
| 2022-05-03 | 20.06 | $19.99 | 1.2M |
| 2022-05-02 | 19.98 | $21.60 | 411722 |
| 2022-04-29 | 19.84 | $20.32 | 365559 |
| 2022-04-28 | 19.78 | $20.05 | 341549 |
| 2022-04-27 | 19.74 | $19.81 | 275663 |
| 2022-04-26 | 19.72 | $19.74 | 284110 |
| 2022-04-25 | 19.57 | $21.51 | 390616 |
| 2022-04-22 | 19.35 | $21.52 | 262209 |
| 2022-04-21 | 19.22 | $22.10 | 403870 |
| 2022-04-20 | 19.06 | $21.98 | 462270 |
| 2022-04-19 | 18.88 | $21.15 | 367443 |
| 2022-04-18 | 18.78 | $19.71 | 426956 |
| 2022-04-14 | 18.76 | $19.64 | 479881 |
| 2022-04-13 | 18.80 | $18.60 | 142772 |
| 2022-04-12 | 18.83 | $17.12 | 126499 |
| 2022-04-11 | 18.83 | $17.98 | 184984 |
| 2022-04-08 | 18.83 | $19.95 | 625136 |
| 2022-04-07 | 18.71 | $19.58 | 254722 |
| 2022-04-06 | 18.63 | $19.50 | 332116 |
| 2022-04-05 | 18.55 | $19.30 | 193228 |
| 2022-04-04 | 18.41 | $18.43 | 115740 |
| 2022-04-01 | 18.30 | $18.81 | 780912 |
| 2022-03-31 | 18.17 | $19.13 | 461692 |
| 2022-03-30 | 18.12 | $19.30 | 904158 |
| 2022-03-29 | 18.09 | $19.36 | 650925 |
| 2022-03-28 | 18.05 | $16.73 | 144770 |
| 2022-03-25 | 18.14 | $17.17 | 268879 |
| 2022-03-24 | 18.23 | $18.94 | 217448 |
| 2022-03-23 | 18.14 | $18.81 | 309589 |
| 2022-03-22 | 17.99 | $18.45 | 312633 |
| 2022-03-21 | 17.88 | $18.99 | 206406 |
| 2022-03-18 | 17.78 | $19.49 | 603345 |
| 2022-03-17 | 17.61 | $20.36 | 963843 |
| 2022-03-16 | 17.42 | $19.15 | 254445 |
| 2022-03-15 | 17.29 | $17.08 | 304902 |
| 2022-03-14 | 17.23 | $18.00 | 433274 |
| 2022-03-11 | 17.16 | $17.71 | 118370 |
| 2022-03-10 | 17.15 | $17.86 | 168616 |
| 2022-03-09 | 17.15 | $17.83 | 148669 |
| 2022-03-08 | 17.11 | $16.56 | 129121 |
| 2022-03-07 | 17.13 | $16.24 | 209197 |
| 2022-03-04 | 17.17 | $16.19 | 266934 |
| 2022-03-03 | 17.23 | $18.10 | 146014 |
| 2022-03-02 | 17.27 | $18.85 | 121902 |
| 2022-03-01 | 17.26 | $18.47 | 113187 |
| 2022-02-28 | 17.18 | $18.49 | 181314 |
| 2022-02-25 | 17.05 | $18.93 | 208259 |
| 2022-02-24 | 16.85 | $17.28 | 131160 |
| 2022-02-23 | 16.76 | $15.70 | 200932 |
| 2022-02-22 | 16.74 | $16.24 | 393175 |
| 2022-02-18 | 16.71 | $17.03 | 337561 |
| 2022-02-17 | 16.58 | $16.08 | 126807 |
| 2022-02-16 | 16.54 | $16.51 | 120491 |
| 2022-02-15 | 16.49 | $16.59 | 205364 |
| 2022-02-14 | 16.47 | $15.98 | 196991 |
| 2022-02-11 | 16.51 | $16.63 | 203253 |
| 2022-02-10 | 16.55 | $17.45 | 371821 |
| 2022-02-09 | 16.64 | $17.85 | 273317 |
| 2022-02-08 | 16.77 | $17.12 | 88807 |
| 2022-02-07 | 16.92 | $16.89 | 120087 |
| 2022-02-04 | 17.13 | $16.96 | 160587 |
| 2022-02-03 | 17.32 | $17.49 | 395960 |
| 2022-02-02 | 17.52 | $18.79 | 377616 |
| 2022-02-01 | 17.74 | $18.62 | 365568 |
| 2022-01-31 | 18.06 | $17.03 | 487479 |
| 2022-01-28 | 18.47 | $15.92 | 255570 |
| 2022-01-27 | 18.94 | $14.92 | 481110 |
| 2022-01-26 | 19.42 | $15.35 | 264171 |
| 2022-01-25 | 19.88 | $15.31 | 181978 |
| 2022-01-24 | 20.36 | $15.59 | 439881 |
| 2022-01-21 | 20.75 | $14.54 | 655005 |
| 2022-01-20 | 21.14 | $15.20 | 280569 |
| 2022-01-19 | 21.55 | $15.52 | 642771 |
| 2022-01-18 | 21.94 | $16.23 | 211241 |
| 2022-01-14 | 22.31 | $16.86 | 204206 |
| 2022-01-13 | 22.67 | $17.36 | 200130 |
| 2022-01-12 | 23.04 | $19.27 | 192060 |
| 2022-01-11 | 23.31 | $20.47 | 126885 |
| 2022-01-10 | 23.60 | $19.98 | 245973 |
| 2022-01-07 | 23.93 | $21.11 | 197887 |
| 2022-01-06 | 24.28 | $20.91 | 269210 |
| 2022-01-05 | 24.66 | $21.42 | 230147 |
| 2022-01-04 | 24.98 | $23.19 | 141709 |
| 2022-01-03 | 25.17 | $25.02 | 141452 |
| 2021-12-31 | 25.38 | $25.31 | 147337 |
| 2021-12-30 | 25.71 | $25.16 | 136145 |
| 2021-12-29 | 26.01 | $24.68 | 158094 |
| 2021-12-28 | 26.36 | $24.56 | 267455 |
| 2021-12-27 | 26.70 | $24.74 | 182436 |
| 2021-12-23 | 27.11 | $23.42 | 384463 |
| 2021-12-22 | 27.58 | $22.41 | 348712 |
| 2021-12-21 | 27.95 | $23.42 | 445142 |
| 2021-12-20 | 28.48 | $23.18 | 640714 |
| 2021-12-17 | 29.11 | $23.75 | 2.8M |
| 2021-12-16 | 29.74 | $24.00 | 738704 |
| 2021-12-15 | 30.42 | $24.83 | 735328 |
| 2021-12-14 | 30.88 | $24.58 | 391223 |
| 2021-12-13 | 31.24 | $26.25 | 210708 |
| 2021-12-10 | 31.40 | $26.58 | 254979 |
| 2021-12-09 | 31.57 | $28.10 | 178843 |
| 2021-12-08 | 31.73 | $28.62 | 368789 |
| 2021-12-07 | 31.89 | $27.86 | 725139 |
| 2021-12-06 | 32.15 | $27.01 | 360830 |
| 2021-12-03 | 32.43 | $29.08 | 246988 |
| 2021-12-02 | 32.71 | $31.87 | 649284 |
| 2021-12-01 | 32.86 | $31.23 | 118261 |
| 2021-11-30 | 33.02 | $31.64 | 173641 |
| 2021-11-29 | 33.16 | $31.37 | 204332 |
| 2021-11-26 | 33.20 | $32.99 | 133194 |
| 2021-11-24 | 33.15 | $32.83 | 251332 |
| 2021-11-23 | 33.08 | $29.80 | 236403 |
| 2021-11-22 | 33.17 | $33.93 | 153680 |
| 2021-11-19 | 33.05 | $35.85 | 228195 |
| 2021-11-18 | 32.85 | $36.34 | 424867 |
| 2021-11-17 | 32.63 | $37.54 | 256164 |
| 2021-11-16 | 32.32 | $34.15 | 117720 |
| 2021-11-15 | 31.97 | $31.71 | 266946 |
| 2021-11-12 | 31.86 | $29.41 | 90862 |
| 2021-11-11 | 31.72 | $30.08 | 104464 |
| 2021-11-10 | 31.51 | $31.21 | 61752 |
| 2021-11-09 | 31.21 | $31.90 | 94118 |
| 2021-11-08 | 30.82 | $32.98 | 101001 |
| 2021-11-05 | 30.37 | $32.75 | 110435 |
| 2021-11-04 | 30.05 | $34.55 | 117155 |
| 2021-11-03 | 29.71 | $34.99 | 165345 |
| 2021-11-02 | 29.30 | $34.43 | 195763 |
| 2021-11-01 | 28.96 | $34.37 | 96657 |
| 2021-10-29 | 28.86 | $32.10 | 98536 |
| 2021-10-28 | 28.90 | $32.07 | 152428 |
| 2021-10-27 | 28.94 | $31.44 | 102643 |
| 2021-10-26 | 29.00 | $31.50 | 109960 |
| 2021-10-25 | 29.02 | $31.62 | 136225 |
| 2021-10-22 | 29.13 | $31.83 | 106800 |
| 2021-10-21 | 29.21 | $31.98 | 138798 |
| 2021-10-20 | 29.27 | $31.41 | 185012 |
| 2021-10-19 | 29.33 | $27.05 | 83159 |
| 2021-10-18 | 29.69 | $29.53 | 159660 |
| 2021-10-15 | 29.99 | $26.70 | 54237 |
| 2021-10-14 | 30.50 | $25.77 | 64403 |
| 2021-10-13 | 30.95 | $25.15 | 136583 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
47.16
2023-08-18
Close Price
$47.55
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.85
Average
26.81
Maximum
47.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 47.16 | $47.55 | — |
| 2023-08-17 | 47.12 | $47.55 | — |
| 2023-08-16 | 47.07 | $47.55 | — |
| 2023-08-15 | 47.02 | $47.55 | — |
| 2023-08-14 | 46.97 | $47.55 | — |
| 2023-08-11 | 46.90 | $47.55 | — |
| 2023-08-10 | 46.84 | $47.55 | — |
| 2023-08-09 | 46.76 | $47.55 | — |
| 2023-08-08 | 46.68 | $47.55 | 4.3M |
| 2023-08-07 | 46.59 | $47.52 | 1.8M |
| 2023-08-04 | 46.49 | $47.31 | 1.1M |
| 2023-08-03 | 46.40 | $47.45 | 1.4M |
| 2023-08-02 | 46.29 | $47.38 | 2.9M |
| 2023-08-01 | 46.18 | $47.21 | 817758 |
| 2023-07-31 | 46.07 | $47.00 | 544354 |
| 2023-07-28 | 45.97 | $46.99 | 630918 |
| 2023-07-27 | 45.86 | $46.95 | 610627 |
| 2023-07-26 | 45.75 | $46.95 | 457446 |
| 2023-07-25 | 45.62 | $46.87 | 1.3M |
| 2023-07-24 | 45.49 | $46.97 | 958571 |
| 2023-07-21 | 45.34 | $46.65 | 1.2M |
| 2023-07-20 | 45.20 | $46.77 | 884584 |
| 2023-07-19 | 45.03 | $46.80 | 994215 |
| 2023-07-18 | 44.85 | $46.85 | 859557 |
| 2023-07-17 | 44.63 | $46.73 | 892120 |
| 2023-07-14 | 44.41 | $46.62 | 1.1M |
| 2023-07-13 | 44.18 | $46.63 | 1.6M |
| 2023-07-12 | 43.92 | $46.70 | 2.1M |
| 2023-07-11 | 43.63 | $46.77 | 1.2M |
| 2023-07-10 | 43.30 | $46.92 | 1.5M |
| 2023-07-07 | 42.92 | $46.40 | 1.8M |
| 2023-07-06 | 42.55 | $46.53 | 2.7M |
| 2023-07-05 | 42.14 | $46.41 | 2.1M |
| 2023-07-03 | 41.69 | $46.46 | 685552 |
| 2023-06-30 | 41.18 | $46.46 | 2.6M |
| 2023-06-29 | 40.63 | $46.50 | 3.3M |
| 2023-06-28 | 40.01 | $46.71 | 3.4M |
| 2023-06-27 | 39.30 | $46.68 | 3.2M |
| 2023-06-26 | 38.53 | $46.68 | 2.9M |
| 2023-06-23 | 37.67 | $46.70 | 4.7M |
| 2023-06-22 | 36.72 | $46.61 | 5.9M |
| 2023-06-21 | 35.68 | $46.59 | 6.0M |
| 2023-06-20 | 34.53 | $46.44 | 33.2M |
| 2023-06-16 | 33.28 | $33.85 | 528564 |
| 2023-06-15 | 33.21 | $34.50 | 367161 |
| 2023-06-14 | 33.08 | $34.35 | 388616 |
| 2023-06-13 | 32.95 | $34.46 | 681901 |
| 2023-06-12 | 32.79 | $33.89 | 493961 |
| 2023-06-09 | 32.67 | $32.96 | 338295 |
| 2023-06-08 | 32.64 | $32.58 | 290997 |
| 2023-06-07 | 32.65 | $32.53 | 395869 |
| 2023-06-06 | 32.66 | $32.41 | 275371 |
| 2023-06-05 | 32.68 | $30.88 | 566185 |
| 2023-06-02 | 32.87 | $30.03 | 344590 |
| 2023-06-01 | 33.17 | $30.36 | 399905 |
| 2023-05-31 | 33.47 | $31.61 | 405602 |
| 2023-05-30 | 33.66 | $31.46 | 456775 |
| 2023-05-26 | 33.90 | $32.81 | 212713 |
| 2023-05-25 | 34.01 | $33.15 | 256208 |
| 2023-05-24 | 34.10 | $33.81 | 334402 |
| 2023-05-23 | 34.13 | $34.11 | 351571 |
| 2023-05-22 | 34.13 | $34.59 | 749969 |
| 2023-05-19 | 34.09 | $32.66 | 264890 |
| 2023-05-18 | 34.24 | $32.80 | 521309 |
| 2023-05-17 | 34.39 | $33.32 | 385155 |
| 2023-05-16 | 34.50 | $33.92 | 323706 |
| 2023-05-15 | 34.56 | $34.74 | 588921 |
| 2023-05-12 | 34.54 | $35.78 | 391639 |
| 2023-05-11 | 34.41 | $36.74 | 471059 |
| 2023-05-10 | 34.17 | $37.83 | 264367 |
| 2023-05-09 | 33.78 | $38.24 | 391978 |
| 2023-05-08 | 33.31 | $38.11 | 454183 |
| 2023-05-05 | 32.81 | $38.00 | 629619 |
| 2023-05-04 | 32.26 | $37.00 | 485215 |
| 2023-05-03 | 31.76 | $36.53 | 1.3M |
| 2023-05-02 | 31.26 | $34.39 | 289218 |
| 2023-05-01 | 30.93 | $34.34 | 345752 |
| 2023-04-28 | 30.57 | $32.50 | 249406 |
| 2023-04-27 | 30.37 | $32.88 | 219884 |
| 2023-04-26 | 30.11 | $32.83 | 267487 |
| 2023-04-25 | 29.82 | $31.66 | 238255 |
| 2023-04-24 | 29.63 | $32.83 | 290375 |
| 2023-04-21 | 29.29 | $32.67 | 470286 |
| 2023-04-20 | 28.93 | $33.00 | 1.1M |
| 2023-04-19 | 28.50 | $32.70 | 666791 |
| 2023-04-18 | 28.06 | $30.57 | 407481 |
| 2023-04-17 | 27.80 | $29.54 | 508198 |
| 2023-04-14 | 27.61 | $26.84 | 281762 |
| 2023-04-13 | 27.70 | $27.56 | 325942 |
| 2023-04-12 | 27.71 | $27.29 | 385634 |
| 2023-04-11 | 27.75 | $27.80 | 329575 |
| 2023-04-10 | 27.75 | $27.18 | 293784 |
| 2023-04-06 | 27.81 | $26.83 | 420650 |
| 2023-04-05 | 27.91 | $26.19 | 500191 |
| 2023-04-04 | 28.09 | $25.86 | 570989 |
| 2023-04-03 | 28.33 | $28.09 | 304143 |
| 2023-03-31 | 28.36 | $28.65 | 639633 |
| 2023-03-30 | 28.32 | $28.67 | 686894 |
| 2023-03-29 | 28.29 | $29.36 | 566074 |
| 2023-03-28 | 28.17 | $29.50 | 931561 |
| 2023-03-27 | 28.04 | $27.46 | 449083 |
| 2023-03-24 | 28.10 | $27.21 | 638346 |
| 2023-03-23 | 28.19 | $26.80 | 632139 |
| 2023-03-22 | 28.34 | $26.05 | 594166 |
| 2023-03-21 | 28.58 | $26.56 | 622826 |
| 2023-03-20 | 28.79 | $26.30 | 1.1M |
| 2023-03-17 | 29.05 | $28.82 | 858865 |
| 2023-03-16 | 29.07 | $29.51 | 669676 |
| 2023-03-15 | 29.03 | $27.63 | 488649 |
| 2023-03-14 | 29.18 | $28.41 | 468987 |
| 2023-03-13 | 29.26 | $27.45 | 449739 |
| 2023-03-10 | 29.45 | $26.16 | 725155 |
| 2023-03-09 | 29.79 | $26.84 | 1.1M |
| 2023-03-08 | 30.10 | $29.09 | 1.1M |
| 2023-03-07 | 30.21 | $28.51 | 1.6M |
| 2023-03-06 | 30.39 | $31.47 | 360548 |
| 2023-03-03 | 30.27 | $31.63 | 308446 |
| 2023-03-02 | 30.13 | $31.00 | 207534 |
| 2023-03-01 | 30.04 | $31.43 | 614686 |
| 2023-02-28 | 29.89 | $29.84 | 397784 |
| 2023-02-27 | 29.90 | $29.90 | 279007 |
| 2023-02-24 | 29.90 | $29.34 | 338089 |
| 2023-02-23 | 29.96 | $30.02 | 514876 |
| 2023-02-22 | 29.95 | $29.23 | 551133 |
| 2023-02-21 | 30.03 | $29.47 | 618607 |
| 2023-02-17 | 30.08 | $29.79 | 504667 |
| 2023-02-16 | 30.12 | $29.29 | 414636 |
| 2023-02-15 | 30.20 | $30.12 | 485320 |
| 2023-02-14 | 30.21 | $29.38 | 306692 |
| 2023-02-13 | 30.30 | $28.88 | 373019 |
| 2023-02-10 | 30.45 | $28.06 | 239782 |
| 2023-02-09 | 30.70 | $28.80 | 363609 |
| 2023-02-08 | 30.90 | $29.31 | 229397 |
| 2023-02-07 | 31.07 | $29.83 | 321704 |
| 2023-02-06 | 31.20 | $31.23 | 264962 |
| 2023-02-03 | 31.19 | $31.20 | 338648 |
| 2023-02-02 | 31.19 | $30.22 | 354874 |
| 2023-02-01 | 31.30 | $31.79 | 295226 |
| 2023-01-31 | 31.24 | $31.77 | 241525 |
| 2023-01-30 | 31.19 | $32.12 | 351458 |
| 2023-01-27 | 31.09 | $32.31 | 269240 |
| 2023-01-26 | 30.96 | $31.81 | 439275 |
| 2023-01-25 | 30.87 | $31.88 | 424601 |
| 2023-01-24 | 30.77 | $31.34 | 266623 |
| 2023-01-23 | 30.71 | $30.57 | 238681 |
| 2023-01-20 | 30.72 | $30.41 | 260151 |
| 2023-01-19 | 30.75 | $30.52 | 453097 |
| 2023-01-18 | 30.78 | $29.37 | 271320 |
| 2023-01-17 | 30.93 | $29.62 | 328426 |
| 2023-01-13 | 31.06 | $29.46 | 422532 |
| 2023-01-12 | 31.23 | $29.98 | 753179 |
| 2023-01-11 | 31.36 | $29.51 | 282031 |
| 2023-01-10 | 31.56 | $30.00 | 272652 |
| 2023-01-09 | 31.72 | $29.94 | 340851 |
| 2023-01-06 | 31.91 | $30.94 | 378682 |
| 2023-01-05 | 32.01 | $31.02 | 340622 |
| 2023-01-04 | 32.12 | $32.28 | 324245 |
| 2023-01-03 | 32.10 | $31.33 | 290887 |
| 2022-12-30 | 32.18 | $31.20 | 464267 |
| 2022-12-29 | 32.28 | $31.16 | 574149 |
| 2022-12-28 | 32.40 | $30.86 | 259936 |
| 2022-12-27 | 32.56 | $31.28 | 251456 |
| 2022-12-23 | 32.70 | $31.77 | 281537 |
| 2022-12-22 | 32.80 | $32.10 | 275130 |
| 2022-12-21 | 32.87 | $31.86 | 578370 |
| 2022-12-20 | 32.98 | $31.07 | 482931 |
| 2022-12-19 | 33.18 | $30.65 | 453238 |
| 2022-12-16 | 33.44 | $32.63 | 2.0M |
| 2022-12-15 | 33.53 | $33.85 | 378374 |
| 2022-12-14 | 33.49 | $33.94 | 382635 |
| 2022-12-13 | 33.45 | $33.84 | 734974 |
| 2022-12-12 | 33.41 | $32.99 | 260181 |
| 2022-12-09 | 33.45 | $32.39 | 332911 |
| 2022-12-08 | 33.56 | $32.53 | 287512 |
| 2022-12-07 | 33.67 | $33.03 | 276448 |
| 2022-12-06 | 33.74 | $33.53 | 359709 |
| 2022-12-05 | 33.76 | $34.51 | 324911 |
| 2022-12-02 | 33.68 | $36.48 | 348777 |
| 2022-12-01 | 33.39 | $35.92 | 446616 |
| 2022-11-30 | 33.12 | $34.81 | 688627 |
| 2022-11-29 | 32.94 | $33.60 | 242933 |
| 2022-11-28 | 32.87 | $33.20 | 243995 |
| 2022-11-25 | 32.84 | $32.56 | 93424 |
| 2022-11-23 | 32.87 | $33.47 | 258897 |
| 2022-11-22 | 32.80 | $33.41 | 307922 |
| 2022-11-21 | 32.74 | $33.00 | 371889 |
| 2022-11-18 | 32.71 | $32.94 | 320291 |
| 2022-11-17 | 32.69 | $32.37 | 211914 |
| 2022-11-16 | 32.72 | $32.07 | 333849 |
| 2022-11-15 | 32.79 | $33.63 | 420282 |
| 2022-11-14 | 32.70 | $33.23 | 254517 |
| 2022-11-11 | 32.64 | $33.64 | 420313 |
| 2022-11-10 | 32.54 | $33.37 | 528017 |
| 2022-11-09 | 32.45 | $30.76 | 500311 |
| 2022-11-08 | 32.63 | $32.39 | 452604 |
| 2022-11-07 | 32.65 | $31.04 | 656439 |
| 2022-11-04 | 32.82 | $33.48 | 431842 |
| 2022-11-03 | 32.76 | $34.20 | 243434 |
| 2022-11-02 | 32.60 | $34.50 | 424299 |
| 2022-11-01 | 32.40 | $37.25 | 593064 |
| 2022-10-31 | 31.89 | $35.51 | 956840 |
| 2022-10-28 | 31.51 | $34.52 | 973589 |
| 2022-10-27 | 31.20 | $33.78 | 452501 |
| 2022-10-26 | 30.92 | $33.27 | 499944 |
| 2022-10-25 | 30.68 | $34.81 | 674429 |
| 2022-10-24 | 30.24 | $34.39 | 854209 |
| 2022-10-21 | 29.81 | $35.84 | 1.2M |
| 2022-10-20 | 29.17 | $33.74 | 1.3M |
| 2022-10-19 | 28.69 | $33.59 | 788252 |
| 2022-10-18 | 28.17 | $33.99 | 1.2M |
| 2022-10-17 | 27.56 | $35.88 | 1.5M |
| 2022-10-14 | 26.69 | $37.51 | 1.9M |
| 2022-10-13 | 25.55 | $42.23 | 4.6M |
| 2022-10-12 | 23.79 | $39.01 | 2.6M |
| 2022-10-11 | 22.19 | $40.00 | 15.4M |
| 2022-10-10 | 20.31 | $24.65 | 1.1M |
| 2022-10-07 | 19.86 | $22.67 | 484136 |
| 2022-10-06 | 19.56 | $22.06 | 346017 |
| 2022-10-05 | 19.30 | $20.72 | 407858 |
| 2022-10-04 | 19.15 | $19.77 | 510517 |
| 2022-10-03 | 19.08 | $20.08 | 406521 |
| 2022-09-30 | 18.98 | $20.28 | 363942 |
| 2022-09-29 | 18.84 | $19.65 | 216106 |
| 2022-09-28 | 18.76 | $19.19 | 365791 |
| 2022-09-27 | 18.71 | $17.54 | 432969 |
| 2022-09-26 | 18.83 | $17.31 | 506189 |
| 2022-09-23 | 18.99 | $18.56 | 610560 |
| 2022-09-22 | 19.04 | $18.35 | 422452 |
| 2022-09-21 | 19.11 | $18.73 | 589327 |
| 2022-09-20 | 19.15 | $19.09 | 408089 |
| 2022-09-19 | 19.16 | $18.66 | 650289 |
| 2022-09-16 | 19.21 | $19.98 | 1.2M |
| 2022-09-15 | 19.13 | $20.03 | 642864 |
| 2022-09-14 | 19.04 | $19.61 | 555436 |
| 2022-09-13 | 18.98 | $18.50 | 812880 |
| 2022-09-12 | 19.03 | $18.91 | 2.3M |
| 2022-09-09 | 19.04 | $22.65 | 590769 |
| 2022-09-08 | 18.66 | $22.09 | 294271 |
| 2022-09-07 | 18.30 | $21.02 | 450596 |
| 2022-09-06 | 18.01 | $18.95 | 513098 |
| 2022-09-02 | 17.91 | $18.02 | 256455 |
| 2022-09-01 | 17.90 | $17.14 | 272888 |
| 2022-08-31 | 17.98 | $15.70 | 451641 |
| 2022-08-30 | 18.22 | $15.44 | 232667 |
| 2022-08-29 | 18.51 | $16.82 | 216039 |
| 2022-08-26 | 18.69 | $17.48 | 101363 |
| 2022-08-25 | 18.82 | $18.17 | 134418 |
| 2022-08-24 | 18.89 | $19.31 | 481394 |
| 2022-08-23 | 18.84 | $18.70 | 116242 |
| 2022-08-22 | 18.86 | $18.46 | 211974 |
| 2022-08-19 | 18.90 | $19.94 | 442111 |
| 2022-08-18 | 18.79 | $19.69 | 330749 |
| 2022-08-17 | 18.69 | $19.57 | 187814 |
| 2022-08-16 | 18.60 | $19.92 | 240503 |
| 2022-08-15 | 18.46 | $21.03 | 251551 |
| 2022-08-12 | 18.19 | $20.14 | 523646 |
| 2022-08-11 | 17.99 | $20.57 | 490365 |
| 2022-08-10 | 17.71 | $20.39 | 309012 |
| 2022-08-09 | 17.43 | $19.55 | 330368 |
| 2022-08-08 | 17.21 | $19.74 | 656149 |
| 2022-08-05 | 16.94 | $18.94 | 334657 |
| 2022-08-04 | 16.73 | $17.57 | 299763 |
| 2022-08-03 | 16.64 | $17.18 | 248635 |
| 2022-08-02 | 16.59 | $16.69 | 226581 |
| 2022-08-01 | 16.58 | $16.70 | 96237 |
| 2022-07-29 | 16.56 | $17.24 | 182007 |
| 2022-07-28 | 16.49 | $17.08 | 279599 |
| 2022-07-27 | 16.43 | $17.02 | 175779 |
| 2022-07-26 | 16.37 | $16.56 | 140171 |
| 2022-07-25 | 16.35 | $15.96 | 295546 |
| 2022-07-22 | 16.39 | $16.39 | 207029 |
| 2022-07-21 | 16.39 | $18.09 | 187899 |
| 2022-07-20 | 16.21 | $18.48 | 298301 |
| 2022-07-19 | 15.97 | $17.16 | 371788 |
| 2022-07-18 | 15.85 | $16.06 | 232773 |
| 2022-07-15 | 15.83 | $15.94 | 170270 |
| 2022-07-14 | 15.81 | $14.97 | 422225 |
| 2022-07-13 | 15.90 | $15.18 | 464019 |
| 2022-07-12 | 15.98 | $15.50 | 829917 |
| 2022-07-11 | 16.03 | $16.53 | 628357 |
| 2022-07-08 | 15.98 | $18.22 | 299495 |
| 2022-07-07 | 15.74 | $17.24 | 364857 |
| 2022-07-06 | 15.58 | $16.93 | 445951 |
| 2022-07-05 | 15.44 | $17.43 | 400302 |
| 2022-07-01 | 15.23 | $16.16 | 206923 |
| 2022-06-30 | 15.13 | $15.52 | 202656 |
| 2022-06-29 | 15.09 | $15.28 | 149528 |
| 2022-06-28 | 15.07 | $15.31 | 292849 |
| 2022-06-27 | 15.05 | $15.27 | 237129 |
| 2022-06-24 | 15.03 | $15.70 | 2.3M |
| 2022-06-23 | 14.95 | $15.74 | 250520 |
| 2022-06-22 | 14.87 | $15.11 | 352859 |
| 2022-06-21 | 14.85 | $14.64 | 474979 |
| 2022-06-17 | 14.87 | $14.26 | 702902 |
| 2022-06-16 | 14.93 | $13.19 | 535184 |
| 2022-06-15 | 15.12 | $14.04 | 449598 |
| 2022-06-14 | 15.23 | $13.86 | 169261 |
| 2022-06-13 | 15.37 | $13.40 | 375986 |
| 2022-06-10 | 15.58 | $14.33 | 241803 |
| 2022-06-09 | 15.71 | $14.69 | 714349 |
| 2022-06-08 | 15.82 | $14.49 | 160076 |
| 2022-06-07 | 15.96 | $14.98 | 756606 |
| 2022-06-06 | 16.06 | $14.43 | 440012 |
| 2022-06-03 | 16.23 | $14.99 | 536877 |
| 2022-06-02 | 16.37 | $14.60 | 591278 |
| 2022-06-01 | 16.55 | $13.76 | 345386 |
| 2022-05-31 | 16.84 | $13.75 | 692931 |
| 2022-05-27 | 17.17 | $14.99 | 813980 |
| 2022-05-26 | 17.40 | $14.49 | 336835 |
| 2022-05-25 | 17.71 | $15.32 | 432386 |
| 2022-05-24 | 17.96 | $16.90 | 169582 |
| 2022-05-23 | 18.07 | $17.05 | 270863 |
| 2022-05-20 | 18.18 | $17.70 | 326741 |
| 2022-05-19 | 18.23 | $17.54 | 366111 |
| 2022-05-18 | 18.30 | $18.00 | 355404 |
| 2022-05-17 | 18.33 | $17.57 | 340481 |
| 2022-05-16 | 18.41 | $16.80 | 303788 |
| 2022-05-13 | 18.58 | $17.48 | 498750 |
| 2022-05-12 | 18.70 | $16.34 | 487182 |
| 2022-05-11 | 18.94 | $16.34 | 557653 |
| 2022-05-10 | 19.22 | $17.15 | 481897 |
| 2022-05-09 | 19.44 | $16.99 | 411093 |
| 2022-05-06 | 19.69 | $17.56 | 448719 |
| 2022-05-05 | 19.92 | $18.43 | 531510 |
| 2022-05-04 | 20.07 | $19.95 | 578055 |
| 2022-05-03 | 20.09 | $19.99 | 1.2M |
| 2022-05-02 | 20.10 | $21.60 | 411722 |
| 2022-04-29 | 19.94 | $20.32 | 365559 |
| 2022-04-28 | 19.90 | $20.05 | 341549 |
| 2022-04-27 | 19.88 | $19.81 | 275663 |
| 2022-04-26 | 19.89 | $19.74 | 284110 |
| 2022-04-25 | 19.91 | $21.51 | 390616 |
| 2022-04-22 | 19.74 | $21.52 | 262209 |
| 2022-04-21 | 19.55 | $22.10 | 403870 |
| 2022-04-20 | 19.28 | $21.98 | 462270 |
| 2022-04-19 | 19.00 | $21.15 | 367443 |
| 2022-04-18 | 18.77 | $19.71 | 426956 |
| 2022-04-14 | 18.67 | $19.64 | 479881 |
| 2022-04-13 | 18.57 | $18.60 | 142772 |
| 2022-04-12 | 18.57 | $17.12 | 126499 |
| 2022-04-11 | 18.72 | $17.98 | 184984 |
| 2022-04-08 | 18.80 | $19.95 | 625136 |
| 2022-04-07 | 18.67 | $19.58 | 254722 |
| 2022-04-06 | 18.58 | $19.50 | 332116 |
| 2022-04-05 | 18.48 | $19.30 | 193228 |
| 2022-04-04 | 18.40 | $18.43 | 115740 |
| 2022-04-01 | 18.39 | $18.81 | 780912 |
| 2022-03-31 | 18.35 | $19.13 | 461692 |
| 2022-03-30 | 18.27 | $19.30 | 904158 |
| 2022-03-29 | 18.16 | $19.36 | 650925 |
| 2022-03-28 | 18.03 | $16.73 | 144770 |
| 2022-03-25 | 18.17 | $17.17 | 268879 |
| 2022-03-24 | 18.27 | $18.94 | 217448 |
| 2022-03-23 | 18.20 | $18.81 | 309589 |
| 2022-03-22 | 18.14 | $18.45 | 312633 |
| 2022-03-21 | 18.11 | $18.99 | 206406 |
| 2022-03-18 | 18.01 | $19.49 | 603345 |
| 2022-03-17 | 17.86 | $20.36 | 963843 |
| 2022-03-16 | 17.59 | $19.15 | 254445 |
| 2022-03-15 | 17.43 | $17.08 | 304902 |
| 2022-03-14 | 17.47 | $18.00 | 433274 |
| 2022-03-11 | 17.41 | $17.71 | 118370 |
| 2022-03-10 | 17.38 | $17.86 | 168616 |
| 2022-03-09 | 17.33 | $17.83 | 148669 |
| 2022-03-08 | 17.28 | $16.56 | 129121 |
| 2022-03-07 | 17.35 | $16.24 | 209197 |
| 2022-03-04 | 17.47 | $16.19 | 266934 |
| 2022-03-03 | 17.61 | $18.10 | 146014 |
| 2022-03-02 | 17.55 | $18.85 | 121902 |
| 2022-03-01 | 17.42 | $18.47 | 113187 |
| 2022-02-28 | 17.31 | $18.49 | 181314 |
| 2022-02-25 | 17.18 | $18.93 | 208259 |
| 2022-02-24 | 17.00 | $17.28 | 131160 |
| 2022-02-23 | 16.97 | $15.70 | 200932 |
| 2022-02-22 | 17.10 | $16.24 | 393175 |
| 2022-02-18 | 17.19 | $17.03 | 337561 |
| 2022-02-17 | 17.21 | $16.08 | 126807 |
| 2022-02-16 | 17.33 | $16.51 | 120491 |
| 2022-02-15 | 17.41 | $16.59 | 205364 |
| 2022-02-14 | 17.50 | $15.98 | 196991 |
| 2022-02-11 | 17.66 | $16.63 | 203253 |
| 2022-02-10 | 17.77 | $17.45 | 371821 |
| 2022-02-09 | 17.80 | $17.85 | 273317 |
| 2022-02-08 | 17.80 | $17.12 | 88807 |
| 2022-02-07 | 17.87 | $16.89 | 120087 |
| 2022-02-04 | 17.97 | $16.96 | 160587 |
| 2022-02-03 | 18.08 | $17.49 | 395960 |
| 2022-02-02 | 18.14 | $18.79 | 377616 |
| 2022-02-01 | 18.07 | $18.62 | 365568 |
| 2022-01-31 | 18.01 | $17.03 | 487479 |
| 2022-01-28 | 18.11 | $15.92 | 255570 |
| 2022-01-27 | 18.35 | $14.92 | 481110 |
| 2022-01-26 | 18.71 | $15.35 | 264171 |
| 2022-01-25 | 19.06 | $15.31 | 181978 |
| 2022-01-24 | 19.45 | $15.59 | 439881 |
| 2022-01-21 | 19.86 | $14.54 | 655005 |
| 2022-01-20 | 20.42 | $15.20 | 280569 |
| 2022-01-19 | 20.97 | $15.52 | 642771 |
| 2022-01-18 | 21.54 | $16.23 | 211241 |
| 2022-01-14 | 22.10 | $16.86 | 204206 |
| 2022-01-13 | 22.65 | $17.36 | 200130 |
| 2022-01-12 | 23.21 | $19.27 | 192060 |
| 2022-01-11 | 23.63 | $20.47 | 126885 |
| 2022-01-10 | 23.96 | $19.98 | 245973 |
| 2022-01-07 | 24.38 | $21.11 | 197887 |
| 2022-01-06 | 24.72 | $20.91 | 269210 |
| 2022-01-05 | 25.12 | $21.42 | 230147 |
| 2022-01-04 | 25.51 | $23.19 | 141709 |
| 2022-01-03 | 25.76 | $25.02 | 141452 |
| 2021-12-31 | 25.84 | $25.31 | 147337 |
| 2021-12-30 | 25.89 | $25.16 | 136145 |
| 2021-12-29 | 25.97 | $24.68 | 158094 |
| 2021-12-28 | 26.10 | $24.56 | 267455 |
| 2021-12-27 | 26.27 | $24.74 | 182436 |
| 2021-12-23 | 26.43 | $23.42 | 384463 |
| 2021-12-22 | 26.74 | $22.41 | 348712 |
| 2021-12-21 | 27.20 | $23.42 | 445142 |
| 2021-12-20 | 27.60 | $23.18 | 640714 |
| 2021-12-17 | 28.06 | $23.75 | 2.8M |
| 2021-12-16 | 28.52 | $24.00 | 738704 |
| 2021-12-15 | 28.99 | $24.83 | 735328 |
| 2021-12-14 | 29.43 | $24.58 | 391223 |
| 2021-12-13 | 29.94 | $26.25 | 210708 |
| 2021-12-10 | 30.33 | $26.58 | 254979 |
| 2021-12-09 | 30.72 | $28.10 | 178843 |
| 2021-12-08 | 31.00 | $28.62 | 368789 |
| 2021-12-07 | 31.25 | $27.86 | 725139 |
| 2021-12-06 | 31.61 | $27.01 | 360830 |
| 2021-12-03 | 32.09 | $29.08 | 246988 |
| 2021-12-02 | 32.41 | $31.87 | 649284 |
| 2021-12-01 | 32.46 | $31.23 | 118261 |
| 2021-11-30 | 32.59 | $31.64 | 173641 |
| 2021-11-29 | 32.69 | $31.37 | 204332 |
| 2021-11-26 | 32.83 | $32.99 | 133194 |
| 2021-11-24 | 32.81 | $32.83 | 251332 |
| 2021-11-23 | 32.81 | $29.80 | 236403 |
| 2021-11-22 | 33.13 | $33.93 | 153680 |
| 2021-11-19 | 33.05 | $35.85 | 228195 |
| 2021-11-18 | 32.75 | $36.34 | 424867 |
| 2021-11-17 | 32.37 | $37.54 | 256164 |
| 2021-11-16 | 31.83 | $34.15 | 117720 |
| 2021-11-15 | 31.58 | $31.71 | 266946 |
| 2021-11-12 | 31.57 | $29.41 | 90862 |
| 2021-11-11 | 31.80 | $30.08 | 104464 |
| 2021-11-10 | 31.98 | $31.21 | 61752 |
| 2021-11-09 | 32.06 | $31.90 | 94118 |
| 2021-11-08 | 32.08 | $32.98 | 101001 |
| 2021-11-05 | 31.98 | $32.75 | 110435 |
| 2021-11-04 | 31.90 | $34.55 | 117155 |
| 2021-11-03 | 31.62 | $34.99 | 165345 |
| 2021-11-02 | 31.27 | $34.43 | 195763 |
| 2021-11-01 | 30.93 | $34.37 | 96657 |
| 2021-10-29 | 30.57 | $32.10 | 98536 |
| 2021-10-28 | 30.41 | $32.07 | 152428 |
| 2021-10-27 | 30.24 | $31.44 | 102643 |
| 2021-10-26 | 30.11 | $31.50 | 109960 |
| 2021-10-25 | 29.96 | $31.62 | 136225 |
| 2021-10-22 | 29.79 | $31.83 | 106800 |
| 2021-10-21 | 29.58 | $31.98 | 138798 |
| 2021-10-20 | 29.32 | $31.41 | 185012 |
| 2021-10-19 | 29.10 | $27.05 | 83159 |
| 2021-10-18 | 29.32 | $29.53 | 159660 |
| 2021-10-15 | 29.30 | $26.70 | 54237 |
| 2021-10-14 | 29.57 | $25.77 | 64403 |
| 2021-10-13 | 29.97 | $25.15 | 136583 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
47.46
2023-08-18
Close Price
$47.55
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.27
Average
26.89
Maximum
47.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 47.46 | $47.55 | — |
| 2023-08-17 | 47.43 | $47.55 | — |
| 2023-08-16 | 47.40 | $47.55 | — |
| 2023-08-15 | 47.37 | $47.55 | — |
| 2023-08-14 | 47.33 | $47.55 | — |
| 2023-08-11 | 47.29 | $47.55 | — |
| 2023-08-10 | 47.25 | $47.55 | — |
| 2023-08-09 | 47.20 | $47.55 | — |
| 2023-08-08 | 47.15 | $47.55 | 4.3M |
| 2023-08-07 | 47.09 | $47.52 | 1.8M |
| 2023-08-04 | 47.03 | $47.31 | 1.1M |
| 2023-08-03 | 46.99 | $47.45 | 1.4M |
| 2023-08-02 | 46.93 | $47.38 | 2.9M |
| 2023-08-01 | 46.88 | $47.21 | 817758 |
| 2023-07-31 | 46.83 | $47.00 | 544354 |
| 2023-07-28 | 46.81 | $46.99 | 630918 |
| 2023-07-27 | 46.78 | $46.95 | 610627 |
| 2023-07-26 | 46.75 | $46.95 | 457446 |
| 2023-07-25 | 46.73 | $46.87 | 1.3M |
| 2023-07-24 | 46.71 | $46.97 | 958571 |
| 2023-07-21 | 46.68 | $46.65 | 1.2M |
| 2023-07-20 | 46.68 | $46.77 | 884584 |
| 2023-07-19 | 46.66 | $46.80 | 994215 |
| 2023-07-18 | 46.65 | $46.85 | 859557 |
| 2023-07-17 | 46.56 | $46.73 | 892120 |
| 2023-07-14 | 46.43 | $46.62 | 1.1M |
| 2023-07-13 | 46.25 | $46.63 | 1.6M |
| 2023-07-12 | 46.02 | $46.70 | 2.1M |
| 2023-07-11 | 45.71 | $46.77 | 1.2M |
| 2023-07-10 | 45.33 | $46.92 | 1.5M |
| 2023-07-07 | 44.87 | $46.40 | 1.8M |
| 2023-07-06 | 44.40 | $46.53 | 2.7M |
| 2023-07-05 | 43.84 | $46.41 | 2.1M |
| 2023-07-03 | 43.22 | $46.46 | 685552 |
| 2023-06-30 | 42.52 | $46.46 | 2.6M |
| 2023-06-29 | 41.74 | $46.50 | 3.3M |
| 2023-06-28 | 40.89 | $46.71 | 3.4M |
| 2023-06-27 | 39.94 | $46.68 | 3.2M |
| 2023-06-26 | 38.93 | $46.68 | 2.9M |
| 2023-06-23 | 37.86 | $46.70 | 4.7M |
| 2023-06-22 | 36.72 | $46.61 | 5.9M |
| 2023-06-21 | 35.54 | $46.59 | 6.0M |
| 2023-06-20 | 34.29 | $46.44 | 33.2M |
| 2023-06-16 | 33.00 | $33.85 | 528564 |
| 2023-06-15 | 32.90 | $34.50 | 367161 |
| 2023-06-14 | 32.73 | $34.35 | 388616 |
| 2023-06-13 | 32.57 | $34.46 | 681901 |
| 2023-06-12 | 32.41 | $33.89 | 493961 |
| 2023-06-09 | 32.31 | $32.96 | 338295 |
| 2023-06-08 | 32.31 | $32.58 | 290997 |
| 2023-06-07 | 32.38 | $32.53 | 395869 |
| 2023-06-06 | 32.48 | $32.41 | 275371 |
| 2023-06-05 | 32.62 | $30.88 | 566185 |
| 2023-06-02 | 32.93 | $30.03 | 344590 |
| 2023-06-01 | 33.36 | $30.36 | 399905 |
| 2023-05-31 | 33.79 | $31.61 | 405602 |
| 2023-05-30 | 34.11 | $31.46 | 456775 |
| 2023-05-26 | 34.46 | $32.81 | 212713 |
| 2023-05-25 | 34.69 | $33.15 | 256208 |
| 2023-05-24 | 34.87 | $33.81 | 334402 |
| 2023-05-23 | 34.99 | $34.11 | 351571 |
| 2023-05-22 | 35.07 | $34.59 | 749969 |
| 2023-05-19 | 35.10 | $32.66 | 264890 |
| 2023-05-18 | 35.31 | $32.80 | 521309 |
| 2023-05-17 | 35.50 | $33.32 | 385155 |
| 2023-05-16 | 35.65 | $33.92 | 323706 |
| 2023-05-15 | 35.72 | $34.74 | 588921 |
| 2023-05-12 | 35.69 | $35.78 | 391639 |
| 2023-05-11 | 35.51 | $36.74 | 471059 |
| 2023-05-10 | 35.20 | $37.83 | 264367 |
| 2023-05-09 | 34.74 | $38.24 | 391978 |
| 2023-05-08 | 34.19 | $38.11 | 454183 |
| 2023-05-05 | 33.60 | $38.00 | 629619 |
| 2023-05-04 | 32.97 | $37.00 | 485215 |
| 2023-05-03 | 32.38 | $36.53 | 1.3M |
| 2023-05-02 | 31.78 | $34.39 | 289218 |
| 2023-05-01 | 31.36 | $34.34 | 345752 |
| 2023-04-28 | 30.91 | $32.50 | 249406 |
| 2023-04-27 | 30.63 | $32.88 | 219884 |
| 2023-04-26 | 30.29 | $32.83 | 267487 |
| 2023-04-25 | 29.93 | $31.66 | 238255 |
| 2023-04-24 | 29.67 | $32.83 | 290375 |
| 2023-04-21 | 29.28 | $32.67 | 470286 |
| 2023-04-20 | 28.86 | $33.00 | 1.1M |
| 2023-04-19 | 28.39 | $32.70 | 666791 |
| 2023-04-18 | 27.91 | $30.57 | 407481 |
| 2023-04-17 | 27.62 | $29.54 | 508198 |
| 2023-04-14 | 27.42 | $26.84 | 281762 |
| 2023-04-13 | 27.49 | $27.56 | 325942 |
| 2023-04-12 | 27.49 | $27.29 | 385634 |
| 2023-04-11 | 27.53 | $27.80 | 329575 |
| 2023-04-10 | 27.51 | $27.18 | 293784 |
| 2023-04-06 | 27.55 | $26.83 | 420650 |
| 2023-04-05 | 27.62 | $26.19 | 500191 |
| 2023-04-04 | 27.77 | $25.86 | 570989 |
| 2023-04-03 | 27.96 | $28.09 | 304143 |
| 2023-03-31 | 27.95 | $28.65 | 639633 |
| 2023-03-30 | 27.90 | $28.67 | 686894 |
| 2023-03-29 | 27.87 | $29.36 | 566074 |
| 2023-03-28 | 27.78 | $29.50 | 931561 |
| 2023-03-27 | 27.67 | $27.46 | 449083 |
| 2023-03-24 | 27.77 | $27.21 | 638346 |
| 2023-03-23 | 27.91 | $26.80 | 632139 |
| 2023-03-22 | 28.10 | $26.05 | 594166 |
| 2023-03-21 | 28.38 | $26.56 | 622826 |
| 2023-03-20 | 28.62 | $26.30 | 1.1M |
| 2023-03-17 | 28.90 | $28.82 | 858865 |
| 2023-03-16 | 28.95 | $29.51 | 669676 |
| 2023-03-15 | 28.93 | $27.63 | 488649 |
| 2023-03-14 | 29.10 | $28.41 | 468987 |
| 2023-03-13 | 29.20 | $27.45 | 449739 |
| 2023-03-10 | 29.39 | $26.16 | 725155 |
| 2023-03-09 | 29.72 | $26.84 | 1.1M |
| 2023-03-08 | 30.00 | $29.09 | 1.1M |
| 2023-03-07 | 30.06 | $28.51 | 1.6M |
| 2023-03-06 | 30.19 | $31.47 | 360548 |
| 2023-03-03 | 30.04 | $31.63 | 308446 |
| 2023-03-02 | 29.87 | $31.00 | 207534 |
| 2023-03-01 | 29.76 | $31.43 | 614686 |
| 2023-02-28 | 29.61 | $29.84 | 397784 |
| 2023-02-27 | 29.63 | $29.90 | 279007 |
| 2023-02-24 | 29.65 | $29.34 | 338089 |
| 2023-02-23 | 29.73 | $30.02 | 514876 |
| 2023-02-22 | 29.76 | $29.23 | 551133 |
| 2023-02-21 | 29.87 | $29.47 | 618607 |
| 2023-02-17 | 29.97 | $29.79 | 504667 |
| 2023-02-16 | 30.04 | $29.29 | 414636 |
| 2023-02-15 | 30.16 | $30.12 | 485320 |
| 2023-02-14 | 30.20 | $29.38 | 306692 |
| 2023-02-13 | 30.31 | $28.88 | 373019 |
| 2023-02-10 | 30.48 | $28.06 | 239782 |
| 2023-02-09 | 30.72 | $28.80 | 363609 |
| 2023-02-08 | 30.91 | $29.31 | 229397 |
| 2023-02-07 | 31.04 | $29.83 | 321704 |
| 2023-02-06 | 31.13 | $31.23 | 264962 |
| 2023-02-03 | 31.08 | $31.20 | 338648 |
| 2023-02-02 | 31.04 | $30.22 | 354874 |
| 2023-02-01 | 31.10 | $31.79 | 295226 |
| 2023-01-31 | 31.00 | $31.77 | 241525 |
| 2023-01-30 | 30.91 | $32.12 | 351458 |
| 2023-01-27 | 30.78 | $32.31 | 269240 |
| 2023-01-26 | 30.62 | $31.81 | 439275 |
| 2023-01-25 | 30.51 | $31.88 | 424601 |
| 2023-01-24 | 30.39 | $31.34 | 266623 |
| 2023-01-23 | 30.33 | $30.57 | 238681 |
| 2023-01-20 | 30.34 | $30.41 | 260151 |
| 2023-01-19 | 30.37 | $30.52 | 453097 |
| 2023-01-18 | 30.40 | $29.37 | 271320 |
| 2023-01-17 | 30.55 | $29.62 | 328426 |
| 2023-01-13 | 30.69 | $29.46 | 422532 |
| 2023-01-12 | 30.87 | $29.98 | 753179 |
| 2023-01-11 | 31.02 | $29.51 | 282031 |
| 2023-01-10 | 31.24 | $30.00 | 272652 |
| 2023-01-09 | 31.41 | $29.94 | 340851 |
| 2023-01-06 | 31.61 | $30.94 | 378682 |
| 2023-01-05 | 31.72 | $31.02 | 340622 |
| 2023-01-04 | 31.83 | $32.28 | 324245 |
| 2023-01-03 | 31.84 | $31.33 | 290887 |
| 2022-12-30 | 31.96 | $31.20 | 464267 |
| 2022-12-29 | 32.11 | $31.16 | 574149 |
| 2022-12-28 | 32.28 | $30.86 | 259936 |
| 2022-12-27 | 32.50 | $31.28 | 251456 |
| 2022-12-23 | 32.69 | $31.77 | 281537 |
| 2022-12-22 | 32.83 | $32.10 | 275130 |
| 2022-12-21 | 32.95 | $31.86 | 578370 |
| 2022-12-20 | 33.10 | $31.07 | 482931 |
| 2022-12-19 | 33.33 | $30.65 | 453238 |
| 2022-12-16 | 33.62 | $32.63 | 2.0M |
| 2022-12-15 | 33.71 | $33.85 | 378374 |
| 2022-12-14 | 33.68 | $33.94 | 382635 |
| 2022-12-13 | 33.64 | $33.84 | 734974 |
| 2022-12-12 | 33.60 | $32.99 | 260181 |
| 2022-12-09 | 33.65 | $32.39 | 332911 |
| 2022-12-08 | 33.77 | $32.53 | 287512 |
| 2022-12-07 | 33.86 | $33.03 | 276448 |
| 2022-12-06 | 33.90 | $33.53 | 359709 |
| 2022-12-05 | 33.88 | $34.51 | 324911 |
| 2022-12-02 | 33.76 | $36.48 | 348777 |
| 2022-12-01 | 33.44 | $35.92 | 446616 |
| 2022-11-30 | 33.17 | $34.81 | 688627 |
| 2022-11-29 | 33.02 | $33.60 | 242933 |
| 2022-11-28 | 32.99 | $33.20 | 243995 |
| 2022-11-25 | 33.01 | $32.56 | 93424 |
| 2022-11-23 | 33.09 | $33.47 | 258897 |
| 2022-11-22 | 33.08 | $33.41 | 307922 |
| 2022-11-21 | 33.09 | $33.00 | 371889 |
| 2022-11-18 | 33.14 | $32.94 | 320291 |
| 2022-11-17 | 33.22 | $32.37 | 211914 |
| 2022-11-16 | 33.35 | $32.07 | 333849 |
| 2022-11-15 | 33.52 | $33.63 | 420282 |
| 2022-11-14 | 33.54 | $33.23 | 254517 |
| 2022-11-11 | 33.61 | $33.64 | 420313 |
| 2022-11-10 | 33.67 | $33.37 | 528017 |
| 2022-11-09 | 33.79 | $30.76 | 500311 |
| 2022-11-08 | 34.20 | $32.39 | 452604 |
| 2022-11-07 | 34.49 | $31.04 | 656439 |
| 2022-11-04 | 34.87 | $33.48 | 431842 |
| 2022-11-03 | 34.98 | $34.20 | 243434 |
| 2022-11-02 | 34.95 | $34.50 | 424299 |
| 2022-11-01 | 34.84 | $37.25 | 593064 |
| 2022-10-31 | 34.37 | $35.51 | 956840 |
| 2022-10-28 | 34.00 | $34.52 | 973589 |
| 2022-10-27 | 33.66 | $33.78 | 452501 |
| 2022-10-26 | 33.32 | $33.27 | 499944 |
| 2022-10-25 | 32.96 | $34.81 | 674429 |
| 2022-10-24 | 32.37 | $34.39 | 854209 |
| 2022-10-21 | 31.74 | $35.84 | 1.2M |
| 2022-10-20 | 30.90 | $33.74 | 1.3M |
| 2022-10-19 | 30.17 | $33.59 | 788252 |
| 2022-10-18 | 29.39 | $33.99 | 1.2M |
| 2022-10-17 | 28.51 | $35.88 | 1.5M |
| 2022-10-14 | 27.36 | $37.51 | 1.9M |
| 2022-10-13 | 25.97 | $42.23 | 4.6M |
| 2022-10-12 | 24.02 | $39.01 | 2.6M |
| 2022-10-11 | 22.29 | $40.00 | 15.4M |
| 2022-10-10 | 20.37 | $24.65 | 1.1M |
| 2022-10-07 | 19.87 | $22.67 | 484136 |
| 2022-10-06 | 19.57 | $22.06 | 346017 |
| 2022-10-05 | 19.33 | $20.72 | 407858 |
| 2022-10-04 | 19.21 | $19.77 | 510517 |
| 2022-10-03 | 19.18 | $20.08 | 406521 |
| 2022-09-30 | 19.11 | $20.28 | 363942 |
| 2022-09-29 | 19.01 | $19.65 | 216106 |
| 2022-09-28 | 18.95 | $19.19 | 365791 |
| 2022-09-27 | 18.91 | $17.54 | 432969 |
| 2022-09-26 | 19.03 | $17.31 | 506189 |
| 2022-09-23 | 19.17 | $18.56 | 610560 |
| 2022-09-22 | 19.19 | $18.35 | 422452 |
| 2022-09-21 | 19.23 | $18.73 | 589327 |
| 2022-09-20 | 19.24 | $19.09 | 408089 |
| 2022-09-19 | 19.21 | $18.66 | 650289 |
| 2022-09-16 | 19.23 | $19.98 | 1.2M |
| 2022-09-15 | 19.12 | $20.03 | 642864 |
| 2022-09-14 | 19.00 | $19.61 | 555436 |
| 2022-09-13 | 18.93 | $18.50 | 812880 |
| 2022-09-12 | 18.97 | $18.91 | 2.3M |
| 2022-09-09 | 18.98 | $22.65 | 590769 |
| 2022-09-08 | 18.62 | $22.09 | 294271 |
| 2022-09-07 | 18.31 | $21.02 | 450596 |
| 2022-09-06 | 18.10 | $18.95 | 513098 |
| 2022-09-02 | 18.08 | $18.02 | 256455 |
| 2022-09-01 | 18.16 | $17.14 | 272888 |
| 2022-08-31 | 18.32 | $15.70 | 451641 |
| 2022-08-30 | 18.63 | $15.44 | 232667 |
| 2022-08-29 | 18.97 | $16.82 | 216039 |
| 2022-08-26 | 19.18 | $17.48 | 101363 |
| 2022-08-25 | 19.32 | $18.17 | 134418 |
| 2022-08-24 | 19.39 | $19.31 | 481394 |
| 2022-08-23 | 19.34 | $18.70 | 116242 |
| 2022-08-22 | 19.34 | $18.46 | 211974 |
| 2022-08-19 | 19.35 | $19.94 | 442111 |
| 2022-08-18 | 19.20 | $19.69 | 330749 |
| 2022-08-17 | 19.07 | $19.57 | 187814 |
| 2022-08-16 | 18.95 | $19.92 | 240503 |
| 2022-08-15 | 18.78 | $21.03 | 251551 |
| 2022-08-12 | 18.48 | $20.14 | 523646 |
| 2022-08-11 | 18.24 | $20.57 | 490365 |
| 2022-08-10 | 17.94 | $20.39 | 309012 |
| 2022-08-09 | 17.63 | $19.55 | 330368 |
| 2022-08-08 | 17.38 | $19.74 | 656149 |
| 2022-08-05 | 17.09 | $18.94 | 334657 |
| 2022-08-04 | 16.88 | $17.57 | 299763 |
| 2022-08-03 | 16.80 | $17.18 | 248635 |
| 2022-08-02 | 16.76 | $16.69 | 226581 |
| 2022-08-01 | 16.76 | $16.70 | 96237 |
| 2022-07-29 | 16.76 | $17.24 | 182007 |
| 2022-07-28 | 16.70 | $17.08 | 279599 |
| 2022-07-27 | 16.65 | $17.02 | 175779 |
| 2022-07-26 | 16.59 | $16.56 | 140171 |
| 2022-07-25 | 16.58 | $15.96 | 295546 |
| 2022-07-22 | 16.62 | $16.39 | 207029 |
| 2022-07-21 | 16.61 | $18.09 | 187899 |
| 2022-07-20 | 16.43 | $18.48 | 298301 |
| 2022-07-19 | 16.19 | $17.16 | 371788 |
| 2022-07-18 | 16.07 | $16.06 | 232773 |
| 2022-07-15 | 16.03 | $15.94 | 170270 |
| 2022-07-14 | 16.00 | $14.97 | 422225 |
| 2022-07-13 | 16.06 | $15.18 | 464019 |
| 2022-07-12 | 16.09 | $15.50 | 829917 |
| 2022-07-11 | 16.08 | $16.53 | 628357 |
| 2022-07-08 | 15.96 | $18.22 | 299495 |
| 2022-07-07 | 15.67 | $17.24 | 364857 |
| 2022-07-06 | 15.46 | $16.93 | 445951 |
| 2022-07-05 | 15.26 | $17.43 | 400302 |
| 2022-07-01 | 15.01 | $16.16 | 206923 |
| 2022-06-30 | 14.87 | $15.52 | 202656 |
| 2022-06-29 | 14.78 | $15.28 | 149528 |
| 2022-06-28 | 14.71 | $15.31 | 292849 |
| 2022-06-27 | 14.63 | $15.27 | 237129 |
| 2022-06-24 | 14.56 | $15.70 | 2.3M |
| 2022-06-23 | 14.44 | $15.74 | 250520 |
| 2022-06-22 | 14.32 | $15.11 | 352859 |
| 2022-06-21 | 14.27 | $14.64 | 474979 |
| 2022-06-17 | 14.28 | $14.26 | 702902 |
| 2022-06-16 | 14.35 | $13.19 | 535184 |
| 2022-06-15 | 14.54 | $14.04 | 449598 |
| 2022-06-14 | 14.66 | $13.86 | 169261 |
| 2022-06-13 | 14.82 | $13.40 | 375986 |
| 2022-06-10 | 15.03 | $14.33 | 241803 |
| 2022-06-09 | 15.17 | $14.69 | 714349 |
| 2022-06-08 | 15.29 | $14.49 | 160076 |
| 2022-06-07 | 15.43 | $14.98 | 756606 |
| 2022-06-06 | 15.54 | $14.43 | 440012 |
| 2022-06-03 | 15.71 | $14.99 | 536877 |
| 2022-06-02 | 15.85 | $14.60 | 591278 |
| 2022-06-01 | 16.05 | $13.76 | 345386 |
| 2022-05-31 | 16.36 | $13.75 | 692931 |
| 2022-05-27 | 16.71 | $14.99 | 813980 |
| 2022-05-26 | 16.97 | $14.49 | 336835 |
| 2022-05-25 | 17.30 | $15.32 | 432386 |
| 2022-05-24 | 17.57 | $16.90 | 169582 |
| 2022-05-23 | 17.70 | $17.05 | 270863 |
| 2022-05-20 | 17.85 | $17.70 | 326741 |
| 2022-05-19 | 17.94 | $17.54 | 366111 |
| 2022-05-18 | 18.08 | $18.00 | 355404 |
| 2022-05-17 | 18.19 | $17.57 | 340481 |
| 2022-05-16 | 18.36 | $16.80 | 303788 |
| 2022-05-13 | 18.62 | $17.48 | 498750 |
| 2022-05-12 | 18.82 | $16.34 | 487182 |
| 2022-05-11 | 19.14 | $16.34 | 557653 |
| 2022-05-10 | 19.46 | $17.15 | 481897 |
| 2022-05-09 | 19.71 | $16.99 | 411093 |
| 2022-05-06 | 19.99 | $17.56 | 448719 |
| 2022-05-05 | 20.23 | $18.43 | 531510 |
| 2022-05-04 | 20.39 | $19.95 | 578055 |
| 2022-05-03 | 20.40 | $19.99 | 1.2M |
| 2022-05-02 | 20.40 | $21.60 | 411722 |
| 2022-04-29 | 20.23 | $20.32 | 365559 |
| 2022-04-28 | 20.18 | $20.05 | 341549 |
| 2022-04-27 | 20.15 | $19.81 | 275663 |
| 2022-04-26 | 20.14 | $19.74 | 284110 |
| 2022-04-25 | 20.12 | $21.51 | 390616 |
| 2022-04-22 | 19.92 | $21.52 | 262209 |
| 2022-04-21 | 19.70 | $22.10 | 403870 |
| 2022-04-20 | 19.41 | $21.98 | 462270 |
| 2022-04-19 | 19.11 | $21.15 | 367443 |
| 2022-04-18 | 18.89 | $19.71 | 426956 |
| 2022-04-14 | 18.80 | $19.64 | 479881 |
| 2022-04-13 | 18.72 | $18.60 | 142772 |
| 2022-04-12 | 18.74 | $17.12 | 126499 |
| 2022-04-11 | 18.90 | $17.98 | 184984 |
| 2022-04-08 | 18.98 | $19.95 | 625136 |
| 2022-04-07 | 18.87 | $19.58 | 254722 |
| 2022-04-06 | 18.77 | $19.50 | 332116 |
| 2022-04-05 | 18.68 | $19.30 | 193228 |
| 2022-04-04 | 18.60 | $18.43 | 115740 |
| 2022-04-01 | 18.59 | $18.81 | 780912 |
| 2022-03-31 | 18.53 | $19.13 | 461692 |
| 2022-03-30 | 18.43 | $19.30 | 904158 |
| 2022-03-29 | 18.31 | $19.36 | 650925 |
| 2022-03-28 | 18.19 | $16.73 | 144770 |
| 2022-03-25 | 18.32 | $17.17 | 268879 |
| 2022-03-24 | 18.42 | $18.94 | 217448 |
| 2022-03-23 | 18.35 | $18.81 | 309589 |
| 2022-03-22 | 18.27 | $18.45 | 312633 |
| 2022-03-21 | 18.21 | $18.99 | 206406 |
| 2022-03-18 | 18.10 | $19.49 | 603345 |
| 2022-03-17 | 17.92 | $20.36 | 963843 |
| 2022-03-16 | 17.64 | $19.15 | 254445 |
| 2022-03-15 | 17.46 | $17.08 | 304902 |
| 2022-03-14 | 17.48 | $18.00 | 433274 |
| 2022-03-11 | 17.40 | $17.71 | 118370 |
| 2022-03-10 | 17.34 | $17.86 | 168616 |
| 2022-03-09 | 17.28 | $17.83 | 148669 |
| 2022-03-08 | 17.21 | $16.56 | 129121 |
| 2022-03-07 | 17.26 | $16.24 | 209197 |
| 2022-03-04 | 17.35 | $16.19 | 266934 |
| 2022-03-03 | 17.45 | $18.10 | 146014 |
| 2022-03-02 | 17.37 | $18.85 | 121902 |
| 2022-03-01 | 17.22 | $18.47 | 113187 |
| 2022-02-28 | 17.10 | $18.49 | 181314 |
| 2022-02-25 | 16.96 | $18.93 | 208259 |
| 2022-02-24 | 16.76 | $17.28 | 131160 |
| 2022-02-23 | 16.71 | $15.70 | 200932 |
| 2022-02-22 | 16.81 | $16.24 | 393175 |
| 2022-02-18 | 16.85 | $17.03 | 337561 |
| 2022-02-17 | 16.81 | $16.08 | 126807 |
| 2022-02-16 | 16.86 | $16.51 | 120491 |
| 2022-02-15 | 16.85 | $16.59 | 205364 |
| 2022-02-14 | 16.84 | $15.98 | 196991 |
| 2022-02-11 | 16.89 | $16.63 | 203253 |
| 2022-02-10 | 16.88 | $17.45 | 371821 |
| 2022-02-09 | 16.81 | $17.85 | 273317 |
| 2022-02-08 | 16.71 | $17.12 | 88807 |
| 2022-02-07 | 16.69 | $16.89 | 120087 |
| 2022-02-04 | 16.71 | $16.96 | 160587 |
| 2022-02-03 | 16.74 | $17.49 | 395960 |
| 2022-02-02 | 16.75 | $18.79 | 377616 |
| 2022-02-01 | 16.65 | $18.62 | 365568 |
| 2022-01-31 | 16.59 | $17.03 | 487479 |
| 2022-01-28 | 16.73 | $15.92 | 255570 |
| 2022-01-27 | 17.02 | $14.92 | 481110 |
| 2022-01-26 | 17.45 | $15.35 | 264171 |
| 2022-01-25 | 17.88 | $15.31 | 181978 |
| 2022-01-24 | 18.36 | $15.59 | 439881 |
| 2022-01-21 | 18.85 | $14.54 | 655005 |
| 2022-01-20 | 19.48 | $15.20 | 280569 |
| 2022-01-19 | 20.08 | $15.52 | 642771 |
| 2022-01-18 | 20.69 | $16.23 | 211241 |
| 2022-01-14 | 21.27 | $16.86 | 204206 |
| 2022-01-13 | 21.83 | $17.36 | 200130 |
| 2022-01-12 | 22.37 | $19.27 | 192060 |
| 2022-01-11 | 22.75 | $20.47 | 126885 |
| 2022-01-10 | 23.05 | $19.98 | 245973 |
| 2022-01-07 | 23.43 | $21.11 | 197887 |
| 2022-01-06 | 23.73 | $20.91 | 269210 |
| 2022-01-05 | 24.08 | $21.42 | 230147 |
| 2022-01-04 | 24.42 | $23.19 | 141709 |
| 2022-01-03 | 24.61 | $25.02 | 141452 |
| 2021-12-31 | 24.65 | $25.31 | 147337 |
| 2021-12-30 | 24.68 | $25.16 | 136145 |
| 2021-12-29 | 24.76 | $24.68 | 158094 |
| 2021-12-28 | 24.92 | $24.56 | 267455 |
| 2021-12-27 | 25.13 | $24.74 | 182436 |
| 2021-12-23 | 25.35 | $23.42 | 384463 |
| 2021-12-22 | 25.75 | $22.41 | 348712 |
| 2021-12-21 | 26.28 | $23.42 | 445142 |
| 2021-12-20 | 26.76 | $23.18 | 640714 |
| 2021-12-17 | 27.32 | $23.75 | 2.8M |
| 2021-12-16 | 27.89 | $24.00 | 738704 |
| 2021-12-15 | 28.50 | $24.83 | 735328 |
| 2021-12-14 | 29.08 | $24.58 | 391223 |
| 2021-12-13 | 29.72 | $26.25 | 210708 |
| 2021-12-10 | 30.21 | $26.58 | 254979 |
| 2021-12-09 | 30.68 | $28.10 | 178843 |
| 2021-12-08 | 31.03 | $28.62 | 368789 |
| 2021-12-07 | 31.34 | $27.86 | 725139 |
| 2021-12-06 | 31.75 | $27.01 | 360830 |
| 2021-12-03 | 32.26 | $29.08 | 246988 |
| 2021-12-02 | 32.61 | $31.87 | 649284 |
| 2021-12-01 | 32.70 | $31.23 | 118261 |
| 2021-11-30 | 32.87 | $31.64 | 173641 |
| 2021-11-29 | 33.02 | $31.37 | 204332 |
| 2021-11-26 | 33.19 | $32.99 | 133194 |
| 2021-11-24 | 33.21 | $32.83 | 251332 |
| 2021-11-23 | 33.23 | $29.80 | 236403 |
| 2021-11-22 | 33.55 | $33.93 | 153680 |
| 2021-11-19 | 33.47 | $35.85 | 228195 |
| 2021-11-18 | 33.18 | $36.34 | 424867 |
| 2021-11-17 | 32.83 | $37.54 | 256164 |
| 2021-11-16 | 32.33 | $34.15 | 117720 |
| 2021-11-15 | 32.12 | $31.71 | 266946 |
| 2021-11-12 | 32.14 | $29.41 | 90862 |
| 2021-11-11 | 32.36 | $30.08 | 104464 |
| 2021-11-10 | 32.49 | $31.21 | 61752 |
| 2021-11-09 | 32.49 | $31.90 | 94118 |
| 2021-11-08 | 32.39 | $32.98 | 101001 |
| 2021-11-05 | 32.14 | $32.75 | 110435 |
| 2021-11-04 | 31.89 | $34.55 | 117155 |
| 2021-11-03 | 31.42 | $34.99 | 165345 |
| 2021-11-02 | 30.88 | $34.43 | 195763 |
| 2021-11-01 | 30.36 | $34.37 | 96657 |
| 2021-10-29 | 29.84 | $32.10 | 98536 |
| 2021-10-28 | 29.53 | $32.07 | 152428 |
| 2021-10-27 | 29.23 | $31.44 | 102643 |
| 2021-10-26 | 29.00 | $31.50 | 109960 |
| 2021-10-25 | 28.77 | $31.62 | 136225 |
| 2021-10-22 | 28.53 | $31.83 | 106800 |
| 2021-10-21 | 28.28 | $31.98 | 138798 |
| 2021-10-20 | 28.02 | $31.41 | 185012 |
| 2021-10-19 | 27.82 | $27.05 | 83159 |
| 2021-10-18 | 28.07 | $29.53 | 159660 |
| 2021-10-15 | 28.12 | $26.70 | 54237 |
| 2021-10-14 | 28.48 | $25.77 | 64403 |
| 2021-10-13 | 28.97 | $25.15 | 136583 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
48.18
2023-08-18
Close Price
$47.55
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.49
Average
27.06
Maximum
48.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 48.18 | $47.55 | — |
| 2023-08-17 | 48.21 | $47.55 | — |
| 2023-08-16 | 48.23 | $47.55 | — |
| 2023-08-15 | 48.25 | $47.55 | — |
| 2023-08-14 | 48.27 | $47.55 | — |
| 2023-08-11 | 48.28 | $47.55 | — |
| 2023-08-10 | 48.29 | $47.55 | — |
| 2023-08-09 | 48.29 | $47.55 | — |
| 2023-08-08 | 48.29 | $47.55 | 4.3M |
| 2023-08-07 | 48.28 | $47.52 | 1.8M |
| 2023-08-04 | 48.26 | $47.31 | 1.1M |
| 2023-08-03 | 48.27 | $47.45 | 1.4M |
| 2023-08-02 | 48.25 | $47.38 | 2.9M |
| 2023-08-01 | 48.22 | $47.21 | 817758 |
| 2023-07-31 | 48.22 | $47.00 | 544354 |
| 2023-07-28 | 48.25 | $46.99 | 630918 |
| 2023-07-27 | 48.28 | $46.95 | 610627 |
| 2023-07-26 | 48.30 | $46.95 | 457446 |
| 2023-07-25 | 48.32 | $46.87 | 1.3M |
| 2023-07-24 | 48.34 | $46.97 | 958571 |
| 2023-07-21 | 48.33 | $46.65 | 1.2M |
| 2023-07-20 | 48.37 | $46.77 | 884584 |
| 2023-07-19 | 48.37 | $46.80 | 994215 |
| 2023-07-18 | 48.35 | $46.85 | 859557 |
| 2023-07-17 | 48.29 | $46.73 | 892120 |
| 2023-07-14 | 48.24 | $46.62 | 1.1M |
| 2023-07-13 | 48.18 | $46.63 | 1.6M |
| 2023-07-12 | 48.08 | $46.70 | 2.1M |
| 2023-07-11 | 47.94 | $46.77 | 1.2M |
| 2023-07-10 | 47.73 | $46.92 | 1.5M |
| 2023-07-07 | 47.43 | $46.40 | 1.8M |
| 2023-07-06 | 47.17 | $46.53 | 2.7M |
| 2023-07-05 | 46.82 | $46.41 | 2.1M |
| 2023-07-03 | 46.42 | $46.46 | 685552 |
| 2023-06-30 | 45.91 | $46.46 | 2.6M |
| 2023-06-29 | 45.30 | $46.50 | 3.3M |
| 2023-06-28 | 44.55 | $46.71 | 3.4M |
| 2023-06-27 | 43.62 | $46.68 | 3.2M |
| 2023-06-26 | 42.52 | $46.68 | 2.9M |
| 2023-06-23 | 41.23 | $46.70 | 4.7M |
| 2023-06-22 | 39.70 | $46.61 | 5.9M |
| 2023-06-21 | 37.93 | $46.59 | 6.0M |
| 2023-06-20 | 35.87 | $46.44 | 33.2M |
| 2023-06-16 | 33.50 | $33.85 | 528564 |
| 2023-06-15 | 33.41 | $34.50 | 367161 |
| 2023-06-14 | 33.15 | $34.35 | 388616 |
| 2023-06-13 | 32.90 | $34.46 | 681901 |
| 2023-06-12 | 32.57 | $33.89 | 493961 |
| 2023-06-09 | 32.32 | $32.96 | 338295 |
| 2023-06-08 | 32.22 | $32.58 | 290997 |
| 2023-06-07 | 32.19 | $32.53 | 395869 |
| 2023-06-06 | 32.16 | $32.41 | 275371 |
| 2023-06-05 | 32.16 | $30.88 | 566185 |
| 2023-06-02 | 32.49 | $30.03 | 344590 |
| 2023-06-01 | 33.04 | $30.36 | 399905 |
| 2023-05-31 | 33.62 | $31.61 | 405602 |
| 2023-05-30 | 34.03 | $31.46 | 456775 |
| 2023-05-26 | 34.53 | $32.81 | 212713 |
| 2023-05-25 | 34.83 | $33.15 | 256208 |
| 2023-05-24 | 35.10 | $33.81 | 334402 |
| 2023-05-23 | 35.26 | $34.11 | 351571 |
| 2023-05-22 | 35.39 | $34.59 | 749969 |
| 2023-05-19 | 35.42 | $32.66 | 264890 |
| 2023-05-18 | 35.86 | $32.80 | 521309 |
| 2023-05-17 | 36.34 | $33.32 | 385155 |
| 2023-05-16 | 36.77 | $33.92 | 323706 |
| 2023-05-15 | 37.13 | $34.74 | 588921 |
| 2023-05-12 | 37.36 | $35.78 | 391639 |
| 2023-05-11 | 37.39 | $36.74 | 471059 |
| 2023-05-10 | 37.22 | $37.83 | 264367 |
| 2023-05-09 | 36.77 | $38.24 | 391978 |
| 2023-05-08 | 36.14 | $38.11 | 454183 |
| 2023-05-05 | 35.43 | $38.00 | 629619 |
| 2023-05-04 | 34.62 | $37.00 | 485215 |
| 2023-05-03 | 33.87 | $36.53 | 1.3M |
| 2023-05-02 | 33.08 | $34.39 | 289218 |
| 2023-05-01 | 32.62 | $34.34 | 345752 |
| 2023-04-28 | 32.08 | $32.50 | 249406 |
| 2023-04-27 | 31.83 | $32.88 | 219884 |
| 2023-04-26 | 31.45 | $32.83 | 267487 |
| 2023-04-25 | 31.02 | $31.66 | 238255 |
| 2023-04-24 | 30.76 | $32.83 | 290375 |
| 2023-04-21 | 30.21 | $32.67 | 470286 |
| 2023-04-20 | 29.59 | $33.00 | 1.1M |
| 2023-04-19 | 28.81 | $32.70 | 666791 |
| 2023-04-18 | 27.95 | $30.57 | 407481 |
| 2023-04-17 | 27.42 | $29.54 | 508198 |
| 2023-04-14 | 27.01 | $26.84 | 281762 |
| 2023-04-13 | 27.11 | $27.56 | 325942 |
| 2023-04-12 | 27.07 | $27.29 | 385634 |
| 2023-04-11 | 27.10 | $27.80 | 329575 |
| 2023-04-10 | 27.02 | $27.18 | 293784 |
| 2023-04-06 | 27.06 | $26.83 | 420650 |
| 2023-04-05 | 27.19 | $26.19 | 500191 |
| 2023-04-04 | 27.47 | $25.86 | 570989 |
| 2023-04-03 | 27.88 | $28.09 | 304143 |
| 2023-03-31 | 27.88 | $28.65 | 639633 |
| 2023-03-30 | 27.77 | $28.67 | 686894 |
| 2023-03-29 | 27.64 | $29.36 | 566074 |
| 2023-03-28 | 27.34 | $29.50 | 931561 |
| 2023-03-27 | 26.98 | $27.46 | 449083 |
| 2023-03-24 | 26.99 | $27.21 | 638346 |
| 2023-03-23 | 27.06 | $26.80 | 632139 |
| 2023-03-22 | 27.23 | $26.05 | 594166 |
| 2023-03-21 | 27.59 | $26.56 | 622826 |
| 2023-03-20 | 27.92 | $26.30 | 1.1M |
| 2023-03-17 | 28.35 | $28.82 | 858865 |
| 2023-03-16 | 28.32 | $29.51 | 669676 |
| 2023-03-15 | 28.15 | $27.63 | 488649 |
| 2023-03-14 | 28.35 | $28.41 | 468987 |
| 2023-03-13 | 28.43 | $27.45 | 449739 |
| 2023-03-10 | 28.72 | $26.16 | 725155 |
| 2023-03-09 | 29.34 | $26.84 | 1.1M |
| 2023-03-08 | 29.91 | $29.09 | 1.1M |
| 2023-03-07 | 30.10 | $28.51 | 1.6M |
| 2023-03-06 | 30.45 | $31.47 | 360548 |
| 2023-03-03 | 30.23 | $31.63 | 308446 |
| 2023-03-02 | 29.94 | $31.00 | 207534 |
| 2023-03-01 | 29.73 | $31.43 | 614686 |
| 2023-02-28 | 29.41 | $29.84 | 397784 |
| 2023-02-27 | 29.37 | $29.90 | 279007 |
| 2023-02-24 | 29.31 | $29.34 | 338089 |
| 2023-02-23 | 29.37 | $30.02 | 514876 |
| 2023-02-22 | 29.29 | $29.23 | 551133 |
| 2023-02-21 | 29.38 | $29.47 | 618607 |
| 2023-02-17 | 29.43 | $29.79 | 504667 |
| 2023-02-16 | 29.42 | $29.29 | 414636 |
| 2023-02-15 | 29.52 | $30.12 | 485320 |
| 2023-02-14 | 29.47 | $29.38 | 306692 |
| 2023-02-13 | 29.56 | $28.88 | 373019 |
| 2023-02-10 | 29.78 | $28.06 | 239782 |
| 2023-02-09 | 30.22 | $28.80 | 363609 |
| 2023-02-08 | 30.56 | $29.31 | 229397 |
| 2023-02-07 | 30.86 | $29.83 | 321704 |
| 2023-02-06 | 31.10 | $31.23 | 264962 |
| 2023-02-03 | 31.09 | $31.20 | 338648 |
| 2023-02-02 | 31.07 | $30.22 | 354874 |
| 2023-02-01 | 31.27 | $31.79 | 295226 |
| 2023-01-31 | 31.16 | $31.77 | 241525 |
| 2023-01-30 | 31.04 | $32.12 | 351458 |
| 2023-01-27 | 30.83 | $32.31 | 269240 |
| 2023-01-26 | 30.54 | $31.81 | 439275 |
| 2023-01-25 | 30.32 | $31.88 | 424601 |
| 2023-01-24 | 30.05 | $31.34 | 266623 |
| 2023-01-23 | 29.85 | $30.57 | 238681 |
| 2023-01-20 | 29.79 | $30.41 | 260151 |
| 2023-01-19 | 29.76 | $30.52 | 453097 |
| 2023-01-18 | 29.70 | $29.37 | 271320 |
| 2023-01-17 | 29.89 | $29.62 | 328426 |
| 2023-01-13 | 30.05 | $29.46 | 422532 |
| 2023-01-12 | 30.28 | $29.98 | 753179 |
| 2023-01-11 | 30.45 | $29.51 | 282031 |
| 2023-01-10 | 30.74 | $30.00 | 272652 |
| 2023-01-09 | 30.98 | $29.94 | 340851 |
| 2023-01-06 | 31.28 | $30.94 | 378682 |
| 2023-01-05 | 31.42 | $31.02 | 340622 |
| 2023-01-04 | 31.56 | $32.28 | 324245 |
| 2023-01-03 | 31.47 | $31.33 | 290887 |
| 2022-12-30 | 31.57 | $31.20 | 464267 |
| 2022-12-29 | 31.71 | $31.16 | 574149 |
| 2022-12-28 | 31.88 | $30.86 | 259936 |
| 2022-12-27 | 32.15 | $31.28 | 251456 |
| 2022-12-23 | 32.38 | $31.77 | 281537 |
| 2022-12-22 | 32.54 | $32.10 | 275130 |
| 2022-12-21 | 32.66 | $31.86 | 578370 |
| 2022-12-20 | 32.85 | $31.07 | 482931 |
| 2022-12-19 | 33.24 | $30.65 | 453238 |
| 2022-12-16 | 33.78 | $32.63 | 2.0M |
| 2022-12-15 | 33.99 | $33.85 | 378374 |
| 2022-12-14 | 33.97 | $33.94 | 382635 |
| 2022-12-13 | 33.92 | $33.84 | 734974 |
| 2022-12-12 | 33.89 | $32.99 | 260181 |
| 2022-12-09 | 34.03 | $32.39 | 332911 |
| 2022-12-08 | 34.31 | $32.53 | 287512 |
| 2022-12-07 | 34.61 | $33.03 | 276448 |
| 2022-12-06 | 34.84 | $33.53 | 359709 |
| 2022-12-05 | 35.00 | $34.51 | 324911 |
| 2022-12-02 | 34.98 | $36.48 | 348777 |
| 2022-12-01 | 34.52 | $35.92 | 446616 |
| 2022-11-30 | 34.11 | $34.81 | 688627 |
| 2022-11-29 | 33.86 | $33.60 | 242933 |
| 2022-11-28 | 33.82 | $33.20 | 243995 |
| 2022-11-25 | 33.85 | $32.56 | 93424 |
| 2022-11-23 | 34.01 | $33.47 | 258897 |
| 2022-11-22 | 34.00 | $33.41 | 307922 |
| 2022-11-21 | 34.00 | $33.00 | 371889 |
| 2022-11-18 | 34.08 | $32.94 | 320291 |
| 2022-11-17 | 34.18 | $32.37 | 211914 |
| 2022-11-16 | 34.40 | $32.07 | 333849 |
| 2022-11-15 | 34.72 | $33.63 | 420282 |
| 2022-11-14 | 34.74 | $33.23 | 254517 |
| 2022-11-11 | 34.85 | $33.64 | 420313 |
| 2022-11-10 | 34.87 | $33.37 | 528017 |
| 2022-11-09 | 34.94 | $30.76 | 500311 |
| 2022-11-08 | 35.56 | $32.39 | 452604 |
| 2022-11-07 | 35.91 | $31.04 | 656439 |
| 2022-11-04 | 36.60 | $33.48 | 431842 |
| 2022-11-03 | 36.86 | $34.20 | 243434 |
| 2022-11-02 | 36.98 | $34.50 | 424299 |
| 2022-11-01 | 37.05 | $37.25 | 593064 |
| 2022-10-31 | 36.51 | $35.51 | 956840 |
| 2022-10-28 | 36.24 | $34.52 | 973589 |
| 2022-10-27 | 36.10 | $33.78 | 452501 |
| 2022-10-26 | 36.08 | $33.27 | 499944 |
| 2022-10-25 | 36.12 | $34.81 | 674429 |
| 2022-10-24 | 35.83 | $34.39 | 854209 |
| 2022-10-21 | 35.54 | $35.84 | 1.2M |
| 2022-10-20 | 34.87 | $33.74 | 1.3M |
| 2022-10-19 | 34.51 | $33.59 | 788252 |
| 2022-10-18 | 34.09 | $33.99 | 1.2M |
| 2022-10-17 | 33.49 | $35.88 | 1.5M |
| 2022-10-14 | 32.37 | $37.51 | 1.9M |
| 2022-10-13 | 30.69 | $42.23 | 4.6M |
| 2022-10-12 | 27.71 | $39.01 | 2.6M |
| 2022-10-11 | 24.92 | $40.00 | 15.4M |
| 2022-10-10 | 21.46 | $24.65 | 1.1M |
| 2022-10-07 | 20.67 | $22.67 | 484136 |
| 2022-10-06 | 20.16 | $22.06 | 346017 |
| 2022-10-05 | 19.70 | $20.72 | 407858 |
| 2022-10-04 | 19.44 | $19.77 | 510517 |
| 2022-10-03 | 19.34 | $20.08 | 406521 |
| 2022-09-30 | 19.16 | $20.28 | 363942 |
| 2022-09-29 | 18.91 | $19.65 | 216106 |
| 2022-09-28 | 18.74 | $19.19 | 365791 |
| 2022-09-27 | 18.65 | $17.54 | 432969 |
| 2022-09-26 | 18.89 | $17.31 | 506189 |
| 2022-09-23 | 19.22 | $18.56 | 610560 |
| 2022-09-22 | 19.33 | $18.35 | 422452 |
| 2022-09-21 | 19.51 | $18.73 | 589327 |
| 2022-09-20 | 19.63 | $19.09 | 408089 |
| 2022-09-19 | 19.69 | $18.66 | 650289 |
| 2022-09-16 | 19.85 | $19.98 | 1.2M |
| 2022-09-15 | 19.76 | $20.03 | 642864 |
| 2022-09-14 | 19.64 | $19.61 | 555436 |
| 2022-09-13 | 19.58 | $18.50 | 812880 |
| 2022-09-12 | 19.74 | $18.91 | 2.3M |
| 2022-09-09 | 19.84 | $22.65 | 590769 |
| 2022-09-08 | 19.17 | $22.09 | 294271 |
| 2022-09-07 | 18.50 | $21.02 | 450596 |
| 2022-09-06 | 17.95 | $18.95 | 513098 |
| 2022-09-02 | 17.74 | $18.02 | 256455 |
| 2022-09-01 | 17.70 | $17.14 | 272888 |
| 2022-08-31 | 17.84 | $15.70 | 451641 |
| 2022-08-30 | 18.30 | $15.44 | 232667 |
| 2022-08-29 | 18.90 | $16.82 | 216039 |
| 2022-08-26 | 19.29 | $17.48 | 101363 |
| 2022-08-25 | 19.61 | $18.17 | 134418 |
| 2022-08-24 | 19.83 | $19.31 | 481394 |
| 2022-08-23 | 19.84 | $18.70 | 116242 |
| 2022-08-22 | 19.98 | $18.46 | 211974 |
| 2022-08-19 | 20.18 | $19.94 | 442111 |
| 2022-08-18 | 20.09 | $19.69 | 330749 |
| 2022-08-17 | 20.04 | $19.57 | 187814 |
| 2022-08-16 | 20.00 | $19.92 | 240503 |
| 2022-08-15 | 19.87 | $21.03 | 251551 |
| 2022-08-12 | 19.48 | $20.14 | 523646 |
| 2022-08-11 | 19.20 | $20.57 | 490365 |
| 2022-08-10 | 18.78 | $20.39 | 309012 |
| 2022-08-09 | 18.33 | $19.55 | 330368 |
| 2022-08-08 | 17.98 | $19.74 | 656149 |
| 2022-08-05 | 17.53 | $18.94 | 334657 |
| 2022-08-04 | 17.17 | $17.57 | 299763 |
| 2022-08-03 | 17.04 | $17.18 | 248635 |
| 2022-08-02 | 16.97 | $16.69 | 226581 |
| 2022-08-01 | 16.99 | $16.70 | 96237 |
| 2022-07-29 | 17.01 | $17.24 | 182007 |
| 2022-07-28 | 16.91 | $17.08 | 279599 |
| 2022-07-27 | 16.84 | $17.02 | 175779 |
| 2022-07-26 | 16.75 | $16.56 | 140171 |
| 2022-07-25 | 16.75 | $15.96 | 295546 |
| 2022-07-22 | 16.88 | $16.39 | 207029 |
| 2022-07-21 | 16.93 | $18.09 | 187899 |
| 2022-07-20 | 16.63 | $18.48 | 298301 |
| 2022-07-19 | 16.20 | $17.16 | 371788 |
| 2022-07-18 | 15.97 | $16.06 | 232773 |
| 2022-07-15 | 15.94 | $15.94 | 170270 |
| 2022-07-14 | 15.93 | $14.97 | 422225 |
| 2022-07-13 | 16.12 | $15.18 | 464019 |
| 2022-07-12 | 16.29 | $15.50 | 829917 |
| 2022-07-11 | 16.42 | $16.53 | 628357 |
| 2022-07-08 | 16.36 | $18.22 | 299495 |
| 2022-07-07 | 15.93 | $17.24 | 364857 |
| 2022-07-06 | 15.63 | $16.93 | 445951 |
| 2022-07-05 | 15.35 | $17.43 | 400302 |
| 2022-07-01 | 14.93 | $16.16 | 206923 |
| 2022-06-30 | 14.70 | $15.52 | 202656 |
| 2022-06-29 | 14.57 | $15.28 | 149528 |
| 2022-06-28 | 14.48 | $15.31 | 292849 |
| 2022-06-27 | 14.36 | $15.27 | 237129 |
| 2022-06-24 | 14.25 | $15.70 | 2.3M |
| 2022-06-23 | 14.02 | $15.74 | 250520 |
| 2022-06-22 | 13.76 | $15.11 | 352859 |
| 2022-06-21 | 13.59 | $14.64 | 474979 |
| 2022-06-17 | 13.50 | $14.26 | 702902 |
| 2022-06-16 | 13.49 | $13.19 | 535184 |
| 2022-06-15 | 13.70 | $14.04 | 449598 |
| 2022-06-14 | 13.78 | $13.86 | 169261 |
| 2022-06-13 | 13.91 | $13.40 | 375986 |
| 2022-06-10 | 14.18 | $14.33 | 241803 |
| 2022-06-09 | 14.29 | $14.69 | 714349 |
| 2022-06-08 | 14.36 | $14.49 | 160076 |
| 2022-06-07 | 14.48 | $14.98 | 756606 |
| 2022-06-06 | 14.53 | $14.43 | 440012 |
| 2022-06-03 | 14.72 | $14.99 | 536877 |
| 2022-06-02 | 14.82 | $14.60 | 591278 |
| 2022-06-01 | 15.03 | $13.76 | 345386 |
| 2022-05-31 | 15.45 | $13.75 | 692931 |
| 2022-05-27 | 15.96 | $14.99 | 813980 |
| 2022-05-26 | 16.29 | $14.49 | 336835 |
| 2022-05-25 | 16.79 | $15.32 | 432386 |
| 2022-05-24 | 17.19 | $16.90 | 169582 |
| 2022-05-23 | 17.33 | $17.05 | 270863 |
| 2022-05-20 | 17.47 | $17.70 | 326741 |
| 2022-05-19 | 17.50 | $17.54 | 366111 |
| 2022-05-18 | 17.56 | $18.00 | 355404 |
| 2022-05-17 | 17.55 | $17.57 | 340481 |
| 2022-05-16 | 17.63 | $16.80 | 303788 |
| 2022-05-13 | 17.89 | $17.48 | 498750 |
| 2022-05-12 | 18.04 | $16.34 | 487182 |
| 2022-05-11 | 18.47 | $16.34 | 557653 |
| 2022-05-10 | 18.97 | $17.15 | 481897 |
| 2022-05-09 | 19.38 | $16.99 | 411093 |
| 2022-05-06 | 19.89 | $17.56 | 448719 |
| 2022-05-05 | 20.36 | $18.43 | 531510 |
| 2022-05-04 | 20.72 | $19.95 | 578055 |
| 2022-05-03 | 20.81 | $19.99 | 1.2M |
| 2022-05-02 | 20.91 | $21.60 | 411722 |
| 2022-04-29 | 20.67 | $20.32 | 365559 |
| 2022-04-28 | 20.67 | $20.05 | 341549 |
| 2022-04-27 | 20.72 | $19.81 | 275663 |
| 2022-04-26 | 20.83 | $19.74 | 284110 |
| 2022-04-25 | 20.96 | $21.51 | 390616 |
| 2022-04-22 | 20.73 | $21.52 | 262209 |
| 2022-04-21 | 20.46 | $22.10 | 403870 |
| 2022-04-20 | 20.02 | $21.98 | 462270 |
| 2022-04-19 | 19.52 | $21.15 | 367443 |
| 2022-04-18 | 19.13 | $19.71 | 426956 |
| 2022-04-14 | 18.97 | $19.64 | 479881 |
| 2022-04-13 | 18.79 | $18.60 | 142772 |
| 2022-04-12 | 18.81 | $17.12 | 126499 |
| 2022-04-11 | 19.14 | $17.98 | 184984 |
| 2022-04-08 | 19.34 | $19.95 | 625136 |
| 2022-04-07 | 19.16 | $19.58 | 254722 |
| 2022-04-06 | 19.02 | $19.50 | 332116 |
| 2022-04-05 | 18.87 | $19.30 | 193228 |
| 2022-04-04 | 18.74 | $18.43 | 115740 |
| 2022-04-01 | 18.76 | $18.81 | 780912 |
| 2022-03-31 | 18.72 | $19.13 | 461692 |
| 2022-03-30 | 18.59 | $19.30 | 904158 |
| 2022-03-29 | 18.41 | $19.36 | 650925 |
| 2022-03-28 | 18.18 | $16.73 | 144770 |
| 2022-03-25 | 18.47 | $17.17 | 268879 |
| 2022-03-24 | 18.71 | $18.94 | 217448 |
| 2022-03-23 | 18.62 | $18.81 | 309589 |
| 2022-03-22 | 18.53 | $18.45 | 312633 |
| 2022-03-21 | 18.51 | $18.99 | 206406 |
| 2022-03-18 | 18.36 | $19.49 | 603345 |
| 2022-03-17 | 18.09 | $20.36 | 963843 |
| 2022-03-16 | 17.59 | $19.15 | 254445 |
| 2022-03-15 | 17.26 | $17.08 | 304902 |
| 2022-03-14 | 17.31 | $18.00 | 433274 |
| 2022-03-11 | 17.19 | $17.71 | 118370 |
| 2022-03-10 | 17.10 | $17.86 | 168616 |
| 2022-03-09 | 16.97 | $17.83 | 148669 |
| 2022-03-08 | 16.83 | $16.56 | 129121 |
| 2022-03-07 | 16.93 | $16.24 | 209197 |
| 2022-03-04 | 17.12 | $16.19 | 266934 |
| 2022-03-03 | 17.35 | $18.10 | 146014 |
| 2022-03-02 | 17.22 | $18.85 | 121902 |
| 2022-03-01 | 16.91 | $18.47 | 113187 |
| 2022-02-28 | 16.64 | $18.49 | 181314 |
| 2022-02-25 | 16.32 | $18.93 | 208259 |
| 2022-02-24 | 15.86 | $17.28 | 131160 |
| 2022-02-23 | 15.68 | $15.70 | 200932 |
| 2022-02-22 | 15.81 | $16.24 | 393175 |
| 2022-02-18 | 15.86 | $17.03 | 337561 |
| 2022-02-17 | 15.75 | $16.08 | 126807 |
| 2022-02-16 | 15.84 | $16.51 | 120491 |
| 2022-02-15 | 15.85 | $16.59 | 205364 |
| 2022-02-14 | 15.86 | $15.98 | 196991 |
| 2022-02-11 | 16.01 | $16.63 | 203253 |
| 2022-02-10 | 16.05 | $17.45 | 371821 |
| 2022-02-09 | 15.94 | $17.85 | 273317 |
| 2022-02-08 | 15.73 | $17.12 | 88807 |
| 2022-02-07 | 15.66 | $16.89 | 120087 |
| 2022-02-04 | 15.63 | $16.96 | 160587 |
| 2022-02-03 | 15.60 | $17.49 | 395960 |
| 2022-02-02 | 15.46 | $18.79 | 377616 |
| 2022-02-01 | 15.04 | $18.62 | 365568 |
| 2022-01-31 | 14.60 | $17.03 | 487479 |
| 2022-01-28 | 14.45 | $15.92 | 255570 |
| 2022-01-27 | 14.53 | $14.92 | 481110 |
| 2022-01-26 | 14.85 | $15.35 | 264171 |
| 2022-01-25 | 15.15 | $15.31 | 181978 |
| 2022-01-24 | 15.53 | $15.59 | 439881 |
| 2022-01-21 | 15.93 | $14.54 | 655005 |
| 2022-01-20 | 16.63 | $15.20 | 280569 |
| 2022-01-19 | 17.33 | $15.52 | 642771 |
| 2022-01-18 | 18.10 | $16.23 | 211241 |
| 2022-01-14 | 18.85 | $16.86 | 204206 |
| 2022-01-13 | 19.62 | $17.36 | 200130 |
| 2022-01-12 | 20.41 | $19.27 | 192060 |
| 2022-01-11 | 20.95 | $20.47 | 126885 |
| 2022-01-10 | 21.33 | $19.98 | 245973 |
| 2022-01-07 | 21.89 | $21.11 | 197887 |
| 2022-01-06 | 22.31 | $20.91 | 269210 |
| 2022-01-05 | 22.86 | $21.42 | 230147 |
| 2022-01-04 | 23.41 | $23.19 | 141709 |
| 2022-01-03 | 23.67 | $25.02 | 141452 |
| 2021-12-31 | 23.61 | $25.31 | 147337 |
| 2021-12-30 | 23.48 | $25.16 | 136145 |
| 2021-12-29 | 23.38 | $24.68 | 158094 |
| 2021-12-28 | 23.38 | $24.56 | 267455 |
| 2021-12-27 | 23.42 | $24.74 | 182436 |
| 2021-12-23 | 23.44 | $23.42 | 384463 |
| 2021-12-22 | 23.76 | $22.41 | 348712 |
| 2021-12-21 | 24.36 | $23.42 | 445142 |
| 2021-12-20 | 24.86 | $23.18 | 640714 |
| 2021-12-17 | 25.50 | $23.75 | 2.8M |
| 2021-12-16 | 26.14 | $24.00 | 738704 |
| 2021-12-15 | 26.84 | $24.83 | 735328 |
| 2021-12-14 | 27.49 | $24.58 | 391223 |
| 2021-12-13 | 28.31 | $26.25 | 210708 |
| 2021-12-10 | 28.91 | $26.58 | 254979 |
| 2021-12-09 | 29.55 | $28.10 | 178843 |
| 2021-12-08 | 29.98 | $28.62 | 368789 |
| 2021-12-07 | 30.37 | $27.86 | 725139 |
| 2021-12-06 | 30.99 | $27.01 | 360830 |
| 2021-12-03 | 31.90 | $29.08 | 246988 |
| 2021-12-02 | 32.51 | $31.87 | 649284 |
| 2021-12-01 | 32.63 | $31.23 | 118261 |
| 2021-11-30 | 32.91 | $31.64 | 173641 |
| 2021-11-29 | 33.14 | $31.37 | 204332 |
| 2021-11-26 | 33.47 | $32.99 | 133194 |
| 2021-11-24 | 33.50 | $32.83 | 251332 |
| 2021-11-23 | 33.57 | $29.80 | 236403 |
| 2021-11-22 | 34.29 | $33.93 | 153680 |
| 2021-11-19 | 34.24 | $35.85 | 228195 |
| 2021-11-18 | 33.78 | $36.34 | 424867 |
| 2021-11-17 | 33.13 | $37.54 | 256164 |
| 2021-11-16 | 32.12 | $34.15 | 117720 |
| 2021-11-15 | 31.66 | $31.71 | 266946 |
| 2021-11-12 | 31.65 | $29.41 | 90862 |
| 2021-11-11 | 32.11 | $30.08 | 104464 |
| 2021-11-10 | 32.50 | $31.21 | 61752 |
| 2021-11-09 | 32.72 | $31.90 | 94118 |
| 2021-11-08 | 32.82 | $32.98 | 101001 |
| 2021-11-05 | 32.71 | $32.75 | 110435 |
| 2021-11-04 | 32.63 | $34.55 | 117155 |
| 2021-11-03 | 32.14 | $34.99 | 165345 |
| 2021-11-02 | 31.49 | $34.43 | 195763 |
| 2021-11-01 | 30.85 | $34.37 | 96657 |
| 2021-10-29 | 30.12 | $32.10 | 98536 |
| 2021-10-28 | 29.75 | $32.07 | 152428 |
| 2021-10-27 | 29.33 | $31.44 | 102643 |
| 2021-10-26 | 28.98 | $31.50 | 109960 |
| 2021-10-25 | 28.57 | $31.62 | 136225 |
| 2021-10-22 | 28.07 | $31.83 | 106800 |
| 2021-10-21 | 27.46 | $31.98 | 138798 |
| 2021-10-20 | 26.73 | $31.41 | 185012 |
| 2021-10-19 | 26.02 | $27.05 | 83159 |
| 2021-10-18 | 26.13 | $29.53 | 159660 |
| 2021-10-15 | 25.75 | $26.70 | 54237 |
| 2021-10-14 | 25.92 | $25.77 | 64403 |
| 2021-10-13 | 26.33 | $25.15 | 136583 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.42
2023-08-18
Close Price
$47.55
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.24
Average
27.13
Maximum
48.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 47.42 | $47.55 | — |
| 2023-08-17 | 47.43 | $47.55 | — |
| 2023-08-16 | 47.44 | $47.55 | — |
| 2023-08-15 | 47.46 | $47.55 | — |
| 2023-08-14 | 47.46 | $47.55 | — |
| 2023-08-11 | 47.47 | $47.55 | — |
| 2023-08-10 | 47.47 | $47.55 | — |
| 2023-08-09 | 47.46 | $47.55 | — |
| 2023-08-08 | 47.45 | $47.55 | 4.3M |
| 2023-08-07 | 47.42 | $47.52 | 1.8M |
| 2023-08-04 | 47.40 | $47.31 | 1.1M |
| 2023-08-03 | 47.42 | $47.45 | 1.4M |
| 2023-08-02 | 47.39 | $47.38 | 2.9M |
| 2023-08-01 | 47.37 | $47.21 | 817758 |
| 2023-07-31 | 47.38 | $47.00 | 544354 |
| 2023-07-28 | 47.45 | $46.99 | 630918 |
| 2023-07-27 | 47.53 | $46.95 | 610627 |
| 2023-07-26 | 47.62 | $46.95 | 457446 |
| 2023-07-25 | 47.70 | $46.87 | 1.3M |
| 2023-07-24 | 47.81 | $46.97 | 958571 |
| 2023-07-21 | 47.89 | $46.65 | 1.2M |
| 2023-07-20 | 48.06 | $46.77 | 884584 |
| 2023-07-19 | 48.19 | $46.80 | 994215 |
| 2023-07-18 | 48.32 | $46.85 | 859557 |
| 2023-07-17 | 48.42 | $46.73 | 892120 |
| 2023-07-14 | 48.54 | $46.62 | 1.1M |
| 2023-07-13 | 48.68 | $46.63 | 1.6M |
| 2023-07-12 | 48.80 | $46.70 | 2.1M |
| 2023-07-11 | 48.88 | $46.77 | 1.2M |
| 2023-07-10 | 48.89 | $46.92 | 1.5M |
| 2023-07-07 | 48.80 | $46.40 | 1.8M |
| 2023-07-06 | 48.80 | $46.53 | 2.7M |
| 2023-07-05 | 48.69 | $46.41 | 2.1M |
| 2023-07-03 | 48.52 | $46.46 | 685552 |
| 2023-06-30 | 48.23 | $46.46 | 2.6M |
| 2023-06-29 | 47.81 | $46.50 | 3.3M |
| 2023-06-28 | 47.20 | $46.71 | 3.4M |
| 2023-06-27 | 46.32 | $46.68 | 3.2M |
| 2023-06-26 | 45.18 | $46.68 | 2.9M |
| 2023-06-23 | 43.73 | $46.70 | 4.7M |
| 2023-06-22 | 41.89 | $46.61 | 5.9M |
| 2023-06-21 | 39.62 | $46.59 | 6.0M |
| 2023-06-20 | 36.83 | $46.44 | 33.2M |
| 2023-06-16 | 33.45 | $33.85 | 528564 |
| 2023-06-15 | 33.31 | $34.50 | 367161 |
| 2023-06-14 | 32.93 | $34.35 | 388616 |
| 2023-06-13 | 32.52 | $34.46 | 681901 |
| 2023-06-12 | 31.99 | $33.89 | 493961 |
| 2023-06-09 | 31.54 | $32.96 | 338295 |
| 2023-06-08 | 31.29 | $32.58 | 290997 |
| 2023-06-07 | 31.13 | $32.53 | 395869 |
| 2023-06-06 | 30.95 | $32.41 | 275371 |
| 2023-06-05 | 30.80 | $30.88 | 566185 |
| 2023-06-02 | 31.12 | $30.03 | 344590 |
| 2023-06-01 | 31.79 | $30.36 | 399905 |
| 2023-05-31 | 32.52 | $31.61 | 405602 |
| 2023-05-30 | 33.02 | $31.46 | 456775 |
| 2023-05-26 | 33.69 | $32.81 | 212713 |
| 2023-05-25 | 34.08 | $33.15 | 256208 |
| 2023-05-24 | 34.44 | $33.81 | 334402 |
| 2023-05-23 | 34.67 | $34.11 | 351571 |
| 2023-05-22 | 34.85 | $34.59 | 749969 |
| 2023-05-19 | 34.92 | $32.66 | 264890 |
| 2023-05-18 | 35.60 | $32.80 | 521309 |
| 2023-05-17 | 36.37 | $33.32 | 385155 |
| 2023-05-16 | 37.12 | $33.92 | 323706 |
| 2023-05-15 | 37.81 | $34.74 | 588921 |
| 2023-05-12 | 38.37 | $35.78 | 391639 |
| 2023-05-11 | 38.68 | $36.74 | 471059 |
| 2023-05-10 | 38.70 | $37.83 | 264367 |
| 2023-05-09 | 38.35 | $38.24 | 391978 |
| 2023-05-08 | 37.73 | $38.11 | 454183 |
| 2023-05-05 | 36.98 | $38.00 | 629619 |
| 2023-05-04 | 36.06 | $37.00 | 485215 |
| 2023-05-03 | 35.21 | $36.53 | 1.3M |
| 2023-05-02 | 34.29 | $34.39 | 289218 |
| 2023-05-01 | 33.81 | $34.34 | 345752 |
| 2023-04-28 | 33.22 | $32.50 | 249406 |
| 2023-04-27 | 33.04 | $32.88 | 219884 |
| 2023-04-26 | 32.69 | $32.83 | 267487 |
| 2023-04-25 | 32.24 | $31.66 | 238255 |
| 2023-04-24 | 32.04 | $32.83 | 290375 |
| 2023-04-21 | 31.40 | $32.67 | 470286 |
| 2023-04-20 | 30.65 | $33.00 | 1.1M |
| 2023-04-19 | 29.62 | $32.70 | 666791 |
| 2023-04-18 | 28.44 | $30.57 | 407481 |
| 2023-04-17 | 27.68 | $29.54 | 508198 |
| 2023-04-14 | 27.08 | $26.84 | 281762 |
| 2023-04-13 | 27.20 | $27.56 | 325942 |
| 2023-04-12 | 27.13 | $27.29 | 385634 |
| 2023-04-11 | 27.13 | $27.80 | 329575 |
| 2023-04-10 | 26.99 | $27.18 | 293784 |
| 2023-04-06 | 27.01 | $26.83 | 420650 |
| 2023-04-05 | 27.15 | $26.19 | 500191 |
| 2023-04-04 | 27.54 | $25.86 | 570989 |
| 2023-04-03 | 28.12 | $28.09 | 304143 |
| 2023-03-31 | 28.13 | $28.65 | 639633 |
| 2023-03-30 | 27.96 | $28.67 | 686894 |
| 2023-03-29 | 27.76 | $29.36 | 566074 |
| 2023-03-28 | 27.30 | $29.50 | 931561 |
| 2023-03-27 | 26.70 | $27.46 | 449083 |
| 2023-03-24 | 26.63 | $27.21 | 638346 |
| 2023-03-23 | 26.63 | $26.80 | 632139 |
| 2023-03-22 | 26.79 | $26.05 | 594166 |
| 2023-03-21 | 27.23 | $26.56 | 622826 |
| 2023-03-20 | 27.62 | $26.30 | 1.1M |
| 2023-03-17 | 28.20 | $28.82 | 858865 |
| 2023-03-16 | 28.11 | $29.51 | 669676 |
| 2023-03-15 | 27.79 | $27.63 | 488649 |
| 2023-03-14 | 28.00 | $28.41 | 468987 |
| 2023-03-13 | 28.04 | $27.45 | 449739 |
| 2023-03-10 | 28.39 | $26.16 | 725155 |
| 2023-03-09 | 29.24 | $26.84 | 1.1M |
| 2023-03-08 | 30.07 | $29.09 | 1.1M |
| 2023-03-07 | 30.36 | $28.51 | 1.6M |
| 2023-03-06 | 30.91 | $31.47 | 360548 |
| 2023-03-03 | 30.63 | $31.63 | 308446 |
| 2023-03-02 | 30.23 | $31.00 | 207534 |
| 2023-03-01 | 29.94 | $31.43 | 614686 |
| 2023-02-28 | 29.46 | $29.84 | 397784 |
| 2023-02-27 | 29.38 | $29.90 | 279007 |
| 2023-02-24 | 29.27 | $29.34 | 338089 |
| 2023-02-23 | 29.32 | $30.02 | 514876 |
| 2023-02-22 | 29.17 | $29.23 | 551133 |
| 2023-02-21 | 29.25 | $29.47 | 618607 |
| 2023-02-17 | 29.28 | $29.79 | 504667 |
| 2023-02-16 | 29.22 | $29.29 | 414636 |
| 2023-02-15 | 29.31 | $30.12 | 485320 |
| 2023-02-14 | 29.17 | $29.38 | 306692 |
| 2023-02-13 | 29.24 | $28.88 | 373019 |
| 2023-02-10 | 29.50 | $28.06 | 239782 |
| 2023-02-09 | 30.09 | $28.80 | 363609 |
| 2023-02-08 | 30.57 | $29.31 | 229397 |
| 2023-02-07 | 31.00 | $29.83 | 321704 |
| 2023-02-06 | 31.37 | $31.23 | 264962 |
| 2023-02-03 | 31.36 | $31.20 | 338648 |
| 2023-02-02 | 31.37 | $30.22 | 354874 |
| 2023-02-01 | 31.68 | $31.79 | 295226 |
| 2023-01-31 | 31.56 | $31.77 | 241525 |
| 2023-01-30 | 31.42 | $32.12 | 351458 |
| 2023-01-27 | 31.13 | $32.31 | 269240 |
| 2023-01-26 | 30.73 | $31.81 | 439275 |
| 2023-01-25 | 30.39 | $31.88 | 424601 |
| 2023-01-24 | 29.96 | $31.34 | 266623 |
| 2023-01-23 | 29.62 | $30.57 | 238681 |
| 2023-01-20 | 29.46 | $30.41 | 260151 |
| 2023-01-19 | 29.33 | $30.52 | 453097 |
| 2023-01-18 | 29.14 | $29.37 | 271320 |
| 2023-01-17 | 29.30 | $29.62 | 328426 |
| 2023-01-13 | 29.44 | $29.46 | 422532 |
| 2023-01-12 | 29.66 | $29.98 | 753179 |
| 2023-01-11 | 29.79 | $29.51 | 282031 |
| 2023-01-10 | 30.12 | $30.00 | 272652 |
| 2023-01-09 | 30.37 | $29.94 | 340851 |
| 2023-01-06 | 30.71 | $30.94 | 378682 |
| 2023-01-05 | 30.83 | $31.02 | 340622 |
| 2023-01-04 | 30.95 | $32.28 | 324245 |
| 2023-01-03 | 30.72 | $31.33 | 290887 |
| 2022-12-30 | 30.75 | $31.20 | 464267 |
| 2022-12-29 | 30.85 | $31.16 | 574149 |
| 2022-12-28 | 30.99 | $30.86 | 259936 |
| 2022-12-27 | 31.28 | $31.28 | 251456 |
| 2022-12-23 | 31.50 | $31.77 | 281537 |
| 2022-12-22 | 31.64 | $32.10 | 275130 |
| 2022-12-21 | 31.71 | $31.86 | 578370 |
| 2022-12-20 | 31.88 | $31.07 | 482931 |
| 2022-12-19 | 32.36 | $30.65 | 453238 |
| 2022-12-16 | 33.07 | $32.63 | 2.0M |
| 2022-12-15 | 33.33 | $33.85 | 378374 |
| 2022-12-14 | 33.25 | $33.94 | 382635 |
| 2022-12-13 | 33.14 | $33.84 | 734974 |
| 2022-12-12 | 33.03 | $32.99 | 260181 |
| 2022-12-09 | 33.17 | $32.39 | 332911 |
| 2022-12-08 | 33.54 | $32.53 | 287512 |
| 2022-12-07 | 33.94 | $33.03 | 276448 |
| 2022-12-06 | 34.27 | $33.53 | 359709 |
| 2022-12-05 | 34.51 | $34.51 | 324911 |
| 2022-12-02 | 34.49 | $36.48 | 348777 |
| 2022-12-01 | 33.82 | $35.92 | 446616 |
| 2022-11-30 | 33.19 | $34.81 | 688627 |
| 2022-11-29 | 32.77 | $33.60 | 242933 |
| 2022-11-28 | 32.64 | $33.20 | 243995 |
| 2022-11-25 | 32.61 | $32.56 | 93424 |
| 2022-11-23 | 32.78 | $33.47 | 258897 |
| 2022-11-22 | 32.70 | $33.41 | 307922 |
| 2022-11-21 | 32.62 | $33.00 | 371889 |
| 2022-11-18 | 32.66 | $32.94 | 320291 |
| 2022-11-17 | 32.73 | $32.37 | 211914 |
| 2022-11-16 | 32.99 | $32.07 | 333849 |
| 2022-11-15 | 33.40 | $33.63 | 420282 |
| 2022-11-14 | 33.40 | $33.23 | 254517 |
| 2022-11-11 | 33.52 | $33.64 | 420313 |
| 2022-11-10 | 33.53 | $33.37 | 528017 |
| 2022-11-09 | 33.62 | $30.76 | 500311 |
| 2022-11-08 | 34.54 | $32.39 | 452604 |
| 2022-11-07 | 35.12 | $31.04 | 656439 |
| 2022-11-04 | 36.23 | $33.48 | 431842 |
| 2022-11-03 | 36.78 | $34.20 | 243434 |
| 2022-11-02 | 37.18 | $34.50 | 424299 |
| 2022-11-01 | 37.52 | $37.25 | 593064 |
| 2022-10-31 | 37.02 | $35.51 | 956840 |
| 2022-10-28 | 36.90 | $34.52 | 973589 |
| 2022-10-27 | 37.02 | $33.78 | 452501 |
| 2022-10-26 | 37.33 | $33.27 | 499944 |
| 2022-10-25 | 37.81 | $34.81 | 674429 |
| 2022-10-24 | 37.83 | $34.39 | 854209 |
| 2022-10-21 | 37.90 | $35.84 | 1.2M |
| 2022-10-20 | 37.45 | $33.74 | 1.3M |
| 2022-10-19 | 37.48 | $33.59 | 788252 |
| 2022-10-18 | 37.48 | $33.99 | 1.2M |
| 2022-10-17 | 37.24 | $35.88 | 1.5M |
| 2022-10-14 | 36.26 | $37.51 | 1.9M |
| 2022-10-13 | 34.45 | $42.23 | 4.6M |
| 2022-10-12 | 30.65 | $39.01 | 2.6M |
| 2022-10-11 | 26.98 | $40.00 | 15.4M |
| 2022-10-10 | 22.15 | $24.65 | 1.1M |
| 2022-10-07 | 21.10 | $22.67 | 484136 |
| 2022-10-06 | 20.42 | $22.06 | 346017 |
| 2022-10-05 | 19.79 | $20.72 | 407858 |
| 2022-10-04 | 19.44 | $19.77 | 510517 |
| 2022-10-03 | 19.30 | $20.08 | 406521 |
| 2022-09-30 | 19.04 | $20.28 | 363942 |
| 2022-09-29 | 18.65 | $19.65 | 216106 |
| 2022-09-28 | 18.38 | $19.19 | 365791 |
| 2022-09-27 | 18.20 | $17.54 | 432969 |
| 2022-09-26 | 18.51 | $17.31 | 506189 |
| 2022-09-23 | 18.97 | $18.56 | 610560 |
| 2022-09-22 | 19.12 | $18.35 | 422452 |
| 2022-09-21 | 19.38 | $18.73 | 589327 |
| 2022-09-20 | 19.57 | $19.09 | 408089 |
| 2022-09-19 | 19.69 | $18.66 | 650289 |
| 2022-09-16 | 19.95 | $19.98 | 1.2M |
| 2022-09-15 | 19.86 | $20.03 | 642864 |
| 2022-09-14 | 19.72 | $19.61 | 555436 |
| 2022-09-13 | 19.67 | $18.50 | 812880 |
| 2022-09-12 | 19.96 | $18.91 | 2.3M |
| 2022-09-09 | 20.17 | $22.65 | 590769 |
| 2022-09-08 | 19.23 | $22.09 | 294271 |
| 2022-09-07 | 18.26 | $21.02 | 450596 |
| 2022-09-06 | 17.42 | $18.95 | 513098 |
| 2022-09-02 | 17.05 | $18.02 | 256455 |
| 2022-09-01 | 16.91 | $17.14 | 272888 |
| 2022-08-31 | 17.02 | $15.70 | 451641 |
| 2022-08-30 | 17.63 | $15.44 | 232667 |
| 2022-08-29 | 18.45 | $16.82 | 216039 |
| 2022-08-26 | 19.02 | $17.48 | 101363 |
| 2022-08-25 | 19.50 | $18.17 | 134418 |
| 2022-08-24 | 19.86 | $19.31 | 481394 |
| 2022-08-23 | 19.93 | $18.70 | 116242 |
| 2022-08-22 | 20.19 | $18.46 | 211974 |
| 2022-08-19 | 20.57 | $19.94 | 442111 |
| 2022-08-18 | 20.56 | $19.69 | 330749 |
| 2022-08-17 | 20.59 | $19.57 | 187814 |
| 2022-08-16 | 20.66 | $19.92 | 240503 |
| 2022-08-15 | 20.61 | $21.03 | 251551 |
| 2022-08-12 | 20.17 | $20.14 | 523646 |
| 2022-08-11 | 19.90 | $20.57 | 490365 |
| 2022-08-10 | 19.41 | $20.39 | 309012 |
| 2022-08-09 | 18.86 | $19.55 | 330368 |
| 2022-08-08 | 18.43 | $19.74 | 656149 |
| 2022-08-05 | 17.84 | $18.94 | 334657 |
| 2022-08-04 | 17.37 | $17.57 | 299763 |
| 2022-08-03 | 17.22 | $17.18 | 248635 |
| 2022-08-02 | 17.15 | $16.69 | 226581 |
| 2022-08-01 | 17.22 | $16.70 | 96237 |
| 2022-07-29 | 17.29 | $17.24 | 182007 |
| 2022-07-28 | 17.20 | $17.08 | 279599 |
| 2022-07-27 | 17.14 | $17.02 | 175779 |
| 2022-07-26 | 17.07 | $16.56 | 140171 |
| 2022-07-25 | 17.12 | $15.96 | 295546 |
| 2022-07-22 | 17.37 | $16.39 | 207029 |
| 2022-07-21 | 17.52 | $18.09 | 187899 |
| 2022-07-20 | 17.16 | $18.48 | 298301 |
| 2022-07-19 | 16.59 | $17.16 | 371788 |
| 2022-07-18 | 16.30 | $16.06 | 232773 |
| 2022-07-15 | 16.30 | $15.94 | 170270 |
| 2022-07-14 | 16.32 | $14.97 | 422225 |
| 2022-07-13 | 16.65 | $15.18 | 464019 |
| 2022-07-12 | 16.98 | $15.50 | 829917 |
| 2022-07-11 | 17.27 | $16.53 | 628357 |
| 2022-07-08 | 17.29 | $18.22 | 299495 |
| 2022-07-07 | 16.76 | $17.24 | 364857 |
| 2022-07-06 | 16.41 | $16.93 | 445951 |
| 2022-07-05 | 16.08 | $17.43 | 400302 |
| 2022-07-01 | 15.51 | $16.16 | 206923 |
| 2022-06-30 | 15.21 | $15.52 | 202656 |
| 2022-06-29 | 15.05 | $15.28 | 149528 |
| 2022-06-28 | 14.93 | $15.31 | 292849 |
| 2022-06-27 | 14.78 | $15.27 | 237129 |
| 2022-06-24 | 14.61 | $15.70 | 2.3M |
| 2022-06-23 | 14.27 | $15.74 | 250520 |
| 2022-06-22 | 13.85 | $15.11 | 352859 |
| 2022-06-21 | 13.55 | $14.64 | 474979 |
| 2022-06-17 | 13.35 | $14.26 | 702902 |
| 2022-06-16 | 13.24 | $13.19 | 535184 |
| 2022-06-15 | 13.46 | $14.04 | 449598 |
| 2022-06-14 | 13.47 | $13.86 | 169261 |
| 2022-06-13 | 13.57 | $13.40 | 375986 |
| 2022-06-10 | 13.85 | $14.33 | 241803 |
| 2022-06-09 | 13.91 | $14.69 | 714349 |
| 2022-06-08 | 13.89 | $14.49 | 160076 |
| 2022-06-07 | 13.96 | $14.98 | 756606 |
| 2022-06-06 | 13.90 | $14.43 | 440012 |
| 2022-06-03 | 14.03 | $14.99 | 536877 |
| 2022-06-02 | 14.03 | $14.60 | 591278 |
| 2022-06-01 | 14.18 | $13.76 | 345386 |
| 2022-05-31 | 14.65 | $13.75 | 692931 |
| 2022-05-27 | 15.25 | $14.99 | 813980 |
| 2022-05-26 | 15.61 | $14.49 | 336835 |
| 2022-05-25 | 16.22 | $15.32 | 432386 |
| 2022-05-24 | 16.72 | $16.90 | 169582 |
| 2022-05-23 | 16.84 | $17.05 | 270863 |
| 2022-05-20 | 16.96 | $17.70 | 326741 |
| 2022-05-19 | 16.91 | $17.54 | 366111 |
| 2022-05-18 | 16.91 | $18.00 | 355404 |
| 2022-05-17 | 16.78 | $17.57 | 340481 |
| 2022-05-16 | 16.77 | $16.80 | 303788 |
| 2022-05-13 | 17.03 | $17.48 | 498750 |
| 2022-05-12 | 17.14 | $16.34 | 487182 |
| 2022-05-11 | 17.65 | $16.34 | 557653 |
| 2022-05-10 | 18.28 | $17.15 | 481897 |
| 2022-05-09 | 18.81 | $16.99 | 411093 |
| 2022-05-06 | 19.51 | $17.56 | 448719 |
| 2022-05-05 | 20.19 | $18.43 | 531510 |
| 2022-05-04 | 20.73 | $19.95 | 578055 |
| 2022-05-03 | 20.91 | $19.99 | 1.2M |
| 2022-05-02 | 21.10 | $21.60 | 411722 |
| 2022-04-29 | 20.82 | $20.32 | 365559 |
| 2022-04-28 | 20.87 | $20.05 | 341549 |
| 2022-04-27 | 21.00 | $19.81 | 275663 |
| 2022-04-26 | 21.23 | $19.74 | 284110 |
| 2022-04-25 | 21.52 | $21.51 | 390616 |
| 2022-04-22 | 21.29 | $21.52 | 262209 |
| 2022-04-21 | 21.00 | $22.10 | 403870 |
| 2022-04-20 | 20.44 | $21.98 | 462270 |
| 2022-04-19 | 19.79 | $21.15 | 367443 |
| 2022-04-18 | 19.25 | $19.71 | 426956 |
| 2022-04-14 | 19.04 | $19.64 | 479881 |
| 2022-04-13 | 18.80 | $18.60 | 142772 |
| 2022-04-12 | 18.84 | $17.12 | 126499 |
| 2022-04-11 | 19.35 | $17.98 | 184984 |
| 2022-04-08 | 19.70 | $19.95 | 625136 |
| 2022-04-07 | 19.48 | $19.58 | 254722 |
| 2022-04-06 | 19.33 | $19.50 | 332116 |
| 2022-04-05 | 19.17 | $19.30 | 193228 |
| 2022-04-04 | 19.02 | $18.43 | 115740 |
| 2022-04-01 | 19.11 | $18.81 | 780912 |
| 2022-03-31 | 19.10 | $19.13 | 461692 |
| 2022-03-30 | 18.97 | $19.30 | 904158 |
| 2022-03-29 | 18.75 | $19.36 | 650925 |
| 2022-03-28 | 18.46 | $16.73 | 144770 |
| 2022-03-25 | 18.93 | $17.17 | 268879 |
| 2022-03-24 | 19.35 | $18.94 | 217448 |
| 2022-03-23 | 19.30 | $18.81 | 309589 |
| 2022-03-22 | 19.27 | $18.45 | 312633 |
| 2022-03-21 | 19.33 | $18.99 | 206406 |
| 2022-03-18 | 19.22 | $19.49 | 603345 |
| 2022-03-17 | 18.92 | $20.36 | 963843 |
| 2022-03-16 | 18.27 | $19.15 | 254445 |
| 2022-03-15 | 17.85 | $17.08 | 304902 |
| 2022-03-14 | 17.98 | $18.00 | 433274 |
| 2022-03-11 | 17.86 | $17.71 | 118370 |
| 2022-03-10 | 17.78 | $17.86 | 168616 |
| 2022-03-09 | 17.65 | $17.83 | 148669 |
| 2022-03-08 | 17.48 | $16.56 | 129121 |
| 2022-03-07 | 17.68 | $16.24 | 209197 |
| 2022-03-04 | 18.03 | $16.19 | 266934 |
| 2022-03-03 | 18.45 | $18.10 | 146014 |
| 2022-03-02 | 18.36 | $18.85 | 121902 |
| 2022-03-01 | 18.00 | $18.47 | 113187 |
| 2022-02-28 | 17.67 | $18.49 | 181314 |
| 2022-02-25 | 17.27 | $18.93 | 208259 |
| 2022-02-24 | 16.63 | $17.28 | 131160 |
| 2022-02-23 | 16.39 | $15.70 | 200932 |
| 2022-02-22 | 16.59 | $16.24 | 393175 |
| 2022-02-18 | 16.67 | $17.03 | 337561 |
| 2022-02-17 | 16.53 | $16.08 | 126807 |
| 2022-02-16 | 16.66 | $16.51 | 120491 |
| 2022-02-15 | 16.69 | $16.59 | 205364 |
| 2022-02-14 | 16.71 | $15.98 | 196991 |
| 2022-02-11 | 16.94 | $16.63 | 203253 |
| 2022-02-10 | 17.01 | $17.45 | 371821 |
| 2022-02-09 | 16.85 | $17.85 | 273317 |
| 2022-02-08 | 16.54 | $17.12 | 88807 |
| 2022-02-07 | 16.41 | $16.89 | 120087 |
| 2022-02-04 | 16.33 | $16.96 | 160587 |
| 2022-02-03 | 16.23 | $17.49 | 395960 |
| 2022-02-02 | 15.96 | $18.79 | 377616 |
| 2022-02-01 | 15.24 | $18.62 | 365568 |
| 2022-01-31 | 14.45 | $17.03 | 487479 |
| 2022-01-28 | 14.03 | $15.92 | 255570 |
| 2022-01-27 | 13.90 | $14.92 | 481110 |
| 2022-01-26 | 14.11 | $15.35 | 264171 |
| 2022-01-25 | 14.29 | $15.31 | 181978 |
| 2022-01-24 | 14.55 | $15.59 | 439881 |
| 2022-01-21 | 14.85 | $14.54 | 655005 |
| 2022-01-20 | 15.58 | $15.20 | 280569 |
| 2022-01-19 | 16.32 | $15.52 | 642771 |
| 2022-01-18 | 17.17 | $16.23 | 211241 |
| 2022-01-14 | 18.03 | $16.86 | 204206 |
| 2022-01-13 | 18.91 | $17.36 | 200130 |
| 2022-01-12 | 19.87 | $19.27 | 192060 |
| 2022-01-11 | 20.47 | $20.47 | 126885 |
| 2022-01-10 | 20.85 | $19.98 | 245973 |
| 2022-01-07 | 21.51 | $21.11 | 197887 |
| 2022-01-06 | 21.97 | $20.91 | 269210 |
| 2022-01-05 | 22.63 | $21.42 | 230147 |
| 2022-01-04 | 23.30 | $23.19 | 141709 |
| 2022-01-03 | 23.58 | $25.02 | 141452 |
| 2021-12-31 | 23.37 | $25.31 | 147337 |
| 2021-12-30 | 23.04 | $25.16 | 136145 |
| 2021-12-29 | 22.72 | $24.68 | 158094 |
| 2021-12-28 | 22.51 | $24.56 | 267455 |
| 2021-12-27 | 22.33 | $24.74 | 182436 |
| 2021-12-23 | 22.10 | $23.42 | 384463 |
| 2021-12-22 | 22.28 | $22.41 | 348712 |
| 2021-12-21 | 22.87 | $23.42 | 445142 |
| 2021-12-20 | 23.31 | $23.18 | 640714 |
| 2021-12-17 | 23.96 | $23.75 | 2.8M |
| 2021-12-16 | 24.62 | $24.00 | 738704 |
| 2021-12-15 | 25.39 | $24.83 | 735328 |
| 2021-12-14 | 26.10 | $24.58 | 391223 |
| 2021-12-13 | 27.07 | $26.25 | 210708 |
| 2021-12-10 | 27.76 | $26.58 | 254979 |
| 2021-12-09 | 28.53 | $28.10 | 178843 |
| 2021-12-08 | 29.00 | $28.62 | 368789 |
| 2021-12-07 | 29.43 | $27.86 | 725139 |
| 2021-12-06 | 30.22 | $27.01 | 360830 |
| 2021-12-03 | 31.46 | $29.08 | 246988 |
| 2021-12-02 | 32.33 | $31.87 | 649284 |
| 2021-12-01 | 32.50 | $31.23 | 118261 |
| 2021-11-30 | 32.91 | $31.64 | 173641 |
| 2021-11-29 | 33.27 | $31.37 | 204332 |
| 2021-11-26 | 33.80 | $32.99 | 133194 |
| 2021-11-24 | 33.92 | $32.83 | 251332 |
| 2021-11-23 | 34.10 | $29.80 | 236403 |
| 2021-11-22 | 35.27 | $33.93 | 153680 |
| 2021-11-19 | 35.37 | $35.85 | 228195 |
| 2021-11-18 | 34.85 | $36.34 | 424867 |
| 2021-11-17 | 34.05 | $37.54 | 256164 |
| 2021-11-16 | 32.67 | $34.15 | 117720 |
| 2021-11-15 | 32.06 | $31.71 | 266946 |
| 2021-11-12 | 32.08 | $29.41 | 90862 |
| 2021-11-11 | 32.82 | $30.08 | 104464 |
| 2021-11-10 | 33.50 | $31.21 | 61752 |
| 2021-11-09 | 33.96 | $31.90 | 94118 |
| 2021-11-08 | 34.28 | $32.98 | 101001 |
| 2021-11-05 | 34.31 | $32.75 | 110435 |
| 2021-11-04 | 34.38 | $34.55 | 117155 |
| 2021-11-03 | 33.89 | $34.99 | 165345 |
| 2021-11-02 | 33.12 | $34.43 | 195763 |
| 2021-11-01 | 32.33 | $34.37 | 96657 |
| 2021-10-29 | 31.39 | $32.10 | 98536 |
| 2021-10-28 | 30.94 | $32.07 | 152428 |
| 2021-10-27 | 30.41 | $31.44 | 102643 |
| 2021-10-26 | 29.95 | $31.50 | 109960 |
| 2021-10-25 | 29.37 | $31.62 | 136225 |
| 2021-10-22 | 28.64 | $31.83 | 106800 |
| 2021-10-21 | 27.69 | $31.98 | 138798 |
| 2021-10-20 | 26.51 | $31.41 | 185012 |
| 2021-10-19 | 25.29 | $27.05 | 83159 |
| 2021-10-18 | 25.21 | $29.53 | 159660 |
| 2021-10-15 | 24.37 | $26.70 | 54237 |
| 2021-10-14 | 24.30 | $25.77 | 64403 |
| 2021-10-13 | 24.56 | $25.15 | 136583 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
75.07
2023-08-18
Close Price
$47.55
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.60
Average
51.50
Maximum
82.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 75.07 | $47.55 | — |
| 2023-08-17 | 75.07 | $47.55 | — |
| 2023-08-16 | 75.07 | $47.55 | — |
| 2023-08-15 | 75.07 | $47.55 | — |
| 2023-08-14 | 75.07 | $47.55 | — |
| 2023-08-11 | 75.07 | $47.55 | — |
| 2023-08-10 | 75.07 | $47.55 | — |
| 2023-08-09 | 75.07 | $47.55 | — |
| 2023-08-08 | 75.07 | $47.55 | 4.3M |
| 2023-08-07 | 74.95 | $47.52 | 1.8M |
| 2023-08-04 | 74.10 | $47.31 | 1.1M |
| 2023-08-03 | 75.72 | $47.45 | 1.4M |
| 2023-08-02 | 75.47 | $47.38 | 2.9M |
| 2023-08-01 | 74.86 | $47.21 | 817758 |
| 2023-07-31 | 74.10 | $47.00 | 544354 |
| 2023-07-28 | 74.07 | $46.99 | 630918 |
| 2023-07-27 | 73.93 | $46.95 | 610627 |
| 2023-07-26 | 73.93 | $46.95 | 457446 |
| 2023-07-25 | 73.69 | $46.87 | 1.3M |
| 2023-07-24 | 74.52 | $46.97 | 958571 |
| 2023-07-21 | 73.61 | $46.65 | 1.2M |
| 2023-07-20 | 74.56 | $46.77 | 884584 |
| 2023-07-19 | 74.79 | $46.80 | 994215 |
| 2023-07-18 | 75.16 | $46.85 | 859557 |
| 2023-07-17 | 74.88 | $46.73 | 892120 |
| 2023-07-14 | 74.63 | $46.62 | 1.1M |
| 2023-07-13 | 74.69 | $46.63 | 1.6M |
| 2023-07-12 | 75.12 | $46.70 | 2.1M |
| 2023-07-11 | 75.53 | $46.77 | 1.2M |
| 2023-07-10 | 76.39 | $46.92 | 1.5M |
| 2023-07-07 | 75.47 | $46.40 | 1.8M |
| 2023-07-06 | 76.17 | $46.53 | 2.7M |
| 2023-07-05 | 75.98 | $46.41 | 2.1M |
| 2023-07-03 | 76.23 | $46.46 | 685552 |
| 2023-06-30 | 76.23 | $46.46 | 2.6M |
| 2023-06-29 | 76.41 | $46.50 | 3.3M |
| 2023-06-28 | 77.31 | $46.71 | 3.4M |
| 2023-06-27 | 77.28 | $46.68 | 3.2M |
| 2023-06-26 | 77.28 | $46.68 | 2.9M |
| 2023-06-23 | 77.35 | $46.70 | 4.7M |
| 2023-06-22 | 77.26 | $46.61 | 5.9M |
| 2023-06-21 | 77.24 | $46.59 | 6.0M |
| 2023-06-20 | 77.09 | $46.44 | 33.2M |
| 2023-06-16 | 53.80 | $33.85 | 528564 |
| 2023-06-15 | 56.62 | $34.50 | 367161 |
| 2023-06-14 | 56.12 | $34.35 | 388616 |
| 2023-06-13 | 56.57 | $34.46 | 681901 |
| 2023-06-12 | 54.75 | $33.89 | 493961 |
| 2023-06-09 | 51.61 | $32.96 | 338295 |
| 2023-06-08 | 50.26 | $32.58 | 290997 |
| 2023-06-07 | 50.09 | $32.53 | 395869 |
| 2023-06-06 | 49.69 | $32.41 | 275371 |
| 2023-06-05 | 44.30 | $30.88 | 566185 |
| 2023-06-02 | 40.95 | $30.03 | 344590 |
| 2023-06-01 | 41.88 | $30.36 | 399905 |
| 2023-05-31 | 45.59 | $31.61 | 405602 |
| 2023-05-30 | 45.04 | $31.46 | 456775 |
| 2023-05-26 | 49.35 | $32.81 | 212713 |
| 2023-05-25 | 50.50 | $33.15 | 256208 |
| 2023-05-24 | 52.78 | $33.81 | 334402 |
| 2023-05-23 | 53.83 | $34.11 | 351571 |
| 2023-05-22 | 55.51 | $34.59 | 749969 |
| 2023-05-19 | 49.50 | $32.66 | 264890 |
| 2023-05-18 | 49.96 | $32.80 | 521309 |
| 2023-05-17 | 51.68 | $33.32 | 385155 |
| 2023-05-16 | 53.70 | $33.92 | 323706 |
| 2023-05-15 | 56.56 | $34.74 | 588921 |
| 2023-05-12 | 60.46 | $35.78 | 391639 |
| 2023-05-11 | 64.34 | $36.74 | 471059 |
| 2023-05-10 | 69.12 | $37.83 | 264367 |
| 2023-05-09 | 71.01 | $38.24 | 391978 |
| 2023-05-08 | 70.77 | $38.11 | 454183 |
| 2023-05-05 | 70.57 | $38.00 | 629619 |
| 2023-05-04 | 68.76 | $37.00 | 485215 |
| 2023-05-03 | 67.88 | $36.53 | 1.3M |
| 2023-05-02 | 63.41 | $34.39 | 289218 |
| 2023-05-01 | 63.29 | $34.34 | 345752 |
| 2023-04-28 | 58.83 | $32.50 | 249406 |
| 2023-04-27 | 60.27 | $32.88 | 219884 |
| 2023-04-26 | 60.15 | $32.83 | 267487 |
| 2023-04-25 | 57.24 | $31.66 | 238255 |
| 2023-04-24 | 61.51 | $32.83 | 290375 |
| 2023-04-21 | 61.13 | $32.67 | 470286 |
| 2023-04-20 | 62.32 | $33.00 | 1.1M |
| 2023-04-19 | 61.68 | $32.70 | 666791 |
| 2023-04-18 | 56.64 | $30.57 | 407481 |
| 2023-04-17 | 53.88 | $29.54 | 508198 |
| 2023-04-14 | 45.13 | $26.84 | 281762 |
| 2023-04-13 | 47.41 | $27.56 | 325942 |
| 2023-04-12 | 46.44 | $27.29 | 385634 |
| 2023-04-11 | 48.02 | $27.80 | 329575 |
| 2023-04-10 | 45.90 | $27.18 | 293784 |
| 2023-04-06 | 44.69 | $26.83 | 420650 |
| 2023-04-05 | 42.45 | $26.19 | 500191 |
| 2023-04-04 | 41.28 | $25.86 | 570989 |
| 2023-04-03 | 47.45 | $28.09 | 304143 |
| 2023-03-31 | 49.20 | $28.65 | 639633 |
| 2023-03-30 | 49.26 | $28.67 | 686894 |
| 2023-03-29 | 51.37 | $29.36 | 566074 |
| 2023-03-28 | 51.80 | $29.50 | 931561 |
| 2023-03-27 | 45.51 | $27.46 | 449083 |
| 2023-03-24 | 44.67 | $27.21 | 638346 |
| 2023-03-23 | 43.31 | $26.80 | 632139 |
| 2023-03-22 | 40.78 | $26.05 | 594166 |
| 2023-03-21 | 41.99 | $26.56 | 622826 |
| 2023-03-20 | 41.14 | $26.30 | 1.1M |
| 2023-03-17 | 47.54 | $28.82 | 858865 |
| 2023-03-16 | 49.54 | $29.51 | 669676 |
| 2023-03-15 | 43.37 | $27.63 | 488649 |
| 2023-03-14 | 45.56 | $28.41 | 468987 |
| 2023-03-13 | 42.13 | $27.45 | 449739 |
| 2023-03-10 | 37.07 | $26.16 | 725155 |
| 2023-03-09 | 38.77 | $26.84 | 1.1M |
| 2023-03-08 | 45.29 | $29.09 | 1.1M |
| 2023-03-07 | 42.94 | $28.51 | 1.6M |
| 2023-03-06 | 54.24 | $31.47 | 360548 |
| 2023-03-03 | 54.98 | $31.63 | 308446 |
| 2023-03-02 | 52.55 | $31.00 | 207534 |
| 2023-03-01 | 54.46 | $31.43 | 614686 |
| 2023-02-28 | 47.81 | $29.84 | 397784 |
| 2023-02-27 | 48.06 | $29.90 | 279007 |
| 2023-02-24 | 45.52 | $29.34 | 338089 |
| 2023-02-23 | 48.24 | $30.02 | 514876 |
| 2023-02-22 | 44.58 | $29.23 | 551133 |
| 2023-02-21 | 45.51 | $29.47 | 618607 |
| 2023-02-17 | 46.74 | $29.79 | 504667 |
| 2023-02-16 | 44.51 | $29.29 | 414636 |
| 2023-02-15 | 47.66 | $30.12 | 485320 |
| 2023-02-14 | 44.32 | $29.38 | 306692 |
| 2023-02-13 | 41.94 | $28.88 | 373019 |
| 2023-02-10 | 37.80 | $28.06 | 239782 |
| 2023-02-09 | 40.26 | $28.80 | 363609 |
| 2023-02-08 | 42.06 | $29.31 | 229397 |
| 2023-02-07 | 43.95 | $29.83 | 321704 |
| 2023-02-06 | 49.67 | $31.23 | 264962 |
| 2023-02-03 | 49.54 | $31.20 | 338648 |
| 2023-02-02 | 45.00 | $30.22 | 354874 |
| 2023-02-01 | 52.14 | $31.79 | 295226 |
| 2023-01-31 | 52.05 | $31.77 | 241525 |
| 2023-01-30 | 53.76 | $32.12 | 351458 |
| 2023-01-27 | 54.70 | $32.31 | 269240 |
| 2023-01-26 | 52.65 | $31.81 | 439275 |
| 2023-01-25 | 52.96 | $31.88 | 424601 |
| 2023-01-24 | 50.78 | $31.34 | 266623 |
| 2023-01-23 | 47.48 | $30.57 | 238681 |
| 2023-01-20 | 46.77 | $30.41 | 260151 |
| 2023-01-19 | 47.18 | $30.52 | 453097 |
| 2023-01-18 | 42.10 | $29.37 | 271320 |
| 2023-01-17 | 42.95 | $29.62 | 328426 |
| 2023-01-13 | 42.24 | $29.46 | 422532 |
| 2023-01-12 | 43.93 | $29.98 | 753179 |
| 2023-01-11 | 41.93 | $29.51 | 282031 |
| 2023-01-10 | 43.47 | $30.00 | 272652 |
| 2023-01-09 | 43.23 | $29.94 | 340851 |
| 2023-01-06 | 46.37 | $30.94 | 378682 |
| 2023-01-05 | 46.63 | $31.02 | 340622 |
| 2023-01-04 | 50.86 | $32.28 | 324245 |
| 2023-01-03 | 47.44 | $31.33 | 290887 |
| 2022-12-30 | 46.96 | $31.20 | 464267 |
| 2022-12-29 | 46.82 | $31.16 | 574149 |
| 2022-12-28 | 45.79 | $30.86 | 259936 |
| 2022-12-27 | 47.00 | $31.28 | 251456 |
| 2022-12-23 | 48.42 | $31.77 | 281537 |
| 2022-12-22 | 49.38 | $32.10 | 275130 |
| 2022-12-21 | 48.68 | $31.86 | 578370 |
| 2022-12-20 | 46.36 | $31.07 | 482931 |
| 2022-12-19 | 45.11 | $30.65 | 453238 |
| 2022-12-16 | 50.38 | $32.63 | 2.0M |
| 2022-12-15 | 54.07 | $33.85 | 378374 |
| 2022-12-14 | 54.35 | $33.94 | 382635 |
| 2022-12-13 | 54.10 | $33.84 | 734974 |
| 2022-12-12 | 51.97 | $32.99 | 260181 |
| 2022-12-09 | 50.43 | $32.39 | 332911 |
| 2022-12-08 | 50.79 | $32.53 | 287512 |
| 2022-12-07 | 52.06 | $33.03 | 276448 |
| 2022-12-06 | 53.32 | $33.53 | 359709 |
| 2022-12-05 | 55.84 | $34.51 | 324911 |
| 2022-12-02 | 61.38 | $36.48 | 348777 |
| 2022-12-01 | 60.31 | $35.92 | 446616 |
| 2022-11-30 | 58.15 | $34.81 | 688627 |
| 2022-11-29 | 55.63 | $33.60 | 242933 |
| 2022-11-28 | 54.78 | $33.20 | 243995 |
| 2022-11-25 | 53.42 | $32.56 | 93424 |
| 2022-11-23 | 55.69 | $33.47 | 258897 |
| 2022-11-22 | 55.56 | $33.41 | 307922 |
| 2022-11-21 | 54.79 | $33.00 | 371889 |
| 2022-11-18 | 54.68 | $32.94 | 320291 |
| 2022-11-17 | 53.65 | $32.37 | 211914 |
| 2022-11-16 | 53.12 | $32.07 | 333849 |
| 2022-11-15 | 56.30 | $33.63 | 420282 |
| 2022-11-14 | 55.65 | $33.23 | 254517 |
| 2022-11-11 | 56.47 | $33.64 | 420313 |
| 2022-11-10 | 56.06 | $33.37 | 528017 |
| 2022-11-09 | 52.00 | $30.76 | 500311 |
| 2022-11-08 | 55.02 | $32.39 | 452604 |
| 2022-11-07 | 52.87 | $31.04 | 656439 |
| 2022-11-04 | 57.60 | $33.48 | 431842 |
| 2022-11-03 | 59.09 | $34.20 | 243434 |
| 2022-11-02 | 59.69 | $34.50 | 424299 |
| 2022-11-01 | 65.58 | $37.25 | 593064 |
| 2022-10-31 | 63.41 | $35.51 | 956840 |
| 2022-10-28 | 62.12 | $34.52 | 973589 |
| 2022-10-27 | 61.15 | $33.78 | 452501 |
| 2022-10-26 | 60.48 | $33.27 | 499944 |
| 2022-10-25 | 63.60 | $34.81 | 674429 |
| 2022-10-24 | 63.11 | $34.39 | 854209 |
| 2022-10-21 | 66.04 | $35.84 | 1.2M |
| 2022-10-20 | 63.72 | $33.74 | 1.3M |
| 2022-10-19 | 63.55 | $33.59 | 788252 |
| 2022-10-18 | 64.31 | $33.99 | 1.2M |
| 2022-10-17 | 67.95 | $35.88 | 1.5M |
| 2022-10-14 | 71.26 | $37.51 | 1.9M |
| 2022-10-13 | 82.26 | $42.23 | 4.6M |
| 2022-10-12 | 80.29 | $39.01 | 2.6M |
| 2022-10-11 | 82.98 | $40.00 | 15.4M |
| 2022-10-10 | 66.33 | $24.65 | 1.1M |
| 2022-10-07 | 61.75 | $22.67 | 484136 |
| 2022-10-06 | 60.16 | $22.06 | 346017 |
| 2022-10-05 | 56.38 | $20.72 | 407858 |
| 2022-10-04 | 53.40 | $19.77 | 510517 |
| 2022-10-03 | 54.56 | $20.08 | 406521 |
| 2022-09-30 | 55.29 | $20.28 | 363942 |
| 2022-09-29 | 53.42 | $19.65 | 216106 |
| 2022-09-28 | 52.02 | $19.19 | 365791 |
| 2022-09-27 | 46.58 | $17.54 | 432969 |
| 2022-09-26 | 45.77 | $17.31 | 506189 |
| 2022-09-23 | 49.68 | $18.56 | 610560 |
| 2022-09-22 | 48.98 | $18.35 | 422452 |
| 2022-09-21 | 50.18 | $18.73 | 589327 |
| 2022-09-20 | 51.30 | $19.09 | 408089 |
| 2022-09-19 | 50.03 | $18.66 | 650289 |
| 2022-09-16 | 54.15 | $19.98 | 1.2M |
| 2022-09-15 | 54.31 | $20.03 | 642864 |
| 2022-09-14 | 53.20 | $19.61 | 555436 |
| 2022-09-13 | 50.16 | $18.50 | 812880 |
| 2022-09-12 | 51.33 | $18.91 | 2.3M |
| 2022-09-09 | 64.35 | $22.65 | 590769 |
| 2022-09-08 | 63.01 | $22.09 | 294271 |
| 2022-09-07 | 60.32 | $21.02 | 450596 |
| 2022-09-06 | 54.18 | $18.95 | 513098 |
| 2022-09-02 | 50.94 | $18.02 | 256455 |
| 2022-09-01 | 47.62 | $17.14 | 272888 |
| 2022-08-31 | 41.44 | $15.70 | 451641 |
| 2022-08-30 | 40.24 | $15.44 | 232667 |
| 2022-08-29 | 44.91 | $16.82 | 216039 |
| 2022-08-26 | 47.41 | $17.48 | 101363 |
| 2022-08-25 | 50.18 | $18.17 | 134418 |
| 2022-08-24 | 55.26 | $19.31 | 481394 |
| 2022-08-23 | 52.84 | $18.70 | 116242 |
| 2022-08-22 | 51.86 | $18.46 | 211974 |
| 2022-08-19 | 59.02 | $19.94 | 442111 |
| 2022-08-18 | 58.09 | $19.69 | 330749 |
| 2022-08-17 | 57.65 | $19.57 | 187814 |
| 2022-08-16 | 59.37 | $19.92 | 240503 |
| 2022-08-15 | 65.21 | $21.03 | 251551 |
| 2022-08-12 | 62.39 | $20.14 | 523646 |
| 2022-08-11 | 64.81 | $20.57 | 490365 |
| 2022-08-10 | 64.26 | $20.39 | 309012 |
| 2022-08-09 | 61.60 | $19.55 | 330368 |
| 2022-08-08 | 62.60 | $19.74 | 656149 |
| 2022-08-05 | 60.00 | $18.94 | 334657 |
| 2022-08-04 | 54.90 | $17.57 | 299763 |
| 2022-08-03 | 53.29 | $17.18 | 248635 |
| 2022-08-02 | 51.21 | $16.69 | 226581 |
| 2022-08-01 | 51.25 | $16.70 | 96237 |
| 2022-07-29 | 53.63 | $17.24 | 182007 |
| 2022-07-28 | 53.02 | $17.08 | 279599 |
| 2022-07-27 | 52.79 | $17.02 | 175779 |
| 2022-07-26 | 51.11 | $16.56 | 140171 |
| 2022-07-25 | 48.85 | $15.96 | 295546 |
| 2022-07-22 | 50.43 | $16.39 | 207029 |
| 2022-07-21 | 57.46 | $18.09 | 187899 |
| 2022-07-20 | 59.26 | $18.48 | 298301 |
| 2022-07-19 | 54.70 | $17.16 | 371788 |
| 2022-07-18 | 50.29 | $16.06 | 232773 |
| 2022-07-15 | 49.79 | $15.94 | 170270 |
| 2022-07-14 | 45.53 | $14.97 | 422225 |
| 2022-07-13 | 46.34 | $15.18 | 464019 |
| 2022-07-12 | 47.56 | $15.50 | 829917 |
| 2022-07-11 | 51.73 | $16.53 | 628357 |
| 2022-07-08 | 59.92 | $18.22 | 299495 |
| 2022-07-07 | 56.09 | $17.24 | 364857 |
| 2022-07-06 | 54.79 | $16.93 | 445951 |
| 2022-07-05 | 57.39 | $17.43 | 400302 |
| 2022-07-01 | 51.88 | $16.16 | 206923 |
| 2022-06-30 | 48.71 | $15.52 | 202656 |
| 2022-06-29 | 47.48 | $15.28 | 149528 |
| 2022-06-28 | 47.61 | $15.31 | 292849 |
| 2022-06-27 | 47.42 | $15.27 | 237129 |
| 2022-06-24 | 49.25 | $15.70 | 2.3M |
| 2022-06-23 | 49.42 | $15.74 | 250520 |
| 2022-06-22 | 46.69 | $15.11 | 352859 |
| 2022-06-21 | 44.57 | $14.64 | 474979 |
| 2022-06-17 | 42.82 | $14.26 | 702902 |
| 2022-06-16 | 37.55 | $13.19 | 535184 |
| 2022-06-15 | 40.35 | $14.04 | 449598 |
| 2022-06-14 | 39.44 | $13.86 | 169261 |
| 2022-06-13 | 37.11 | $13.40 | 375986 |
| 2022-06-10 | 40.07 | $14.33 | 241803 |
| 2022-06-09 | 41.29 | $14.69 | 714349 |
| 2022-06-08 | 40.33 | $14.49 | 160076 |
| 2022-06-07 | 41.92 | $14.98 | 756606 |
| 2022-06-06 | 39.38 | $14.43 | 440012 |
| 2022-06-03 | 41.12 | $14.99 | 536877 |
| 2022-06-02 | 39.35 | $14.60 | 591278 |
| 2022-06-01 | 35.37 | $13.76 | 345386 |
| 2022-05-31 | 35.32 | $13.75 | 692931 |
| 2022-05-27 | 38.71 | $14.99 | 813980 |
| 2022-05-26 | 36.37 | $14.49 | 336835 |
| 2022-05-25 | 38.69 | $15.32 | 432386 |
| 2022-05-24 | 43.75 | $16.90 | 169582 |
| 2022-05-23 | 44.27 | $17.05 | 270863 |
| 2022-05-20 | 46.56 | $17.70 | 326741 |
| 2022-05-19 | 45.91 | $17.54 | 366111 |
| 2022-05-18 | 47.49 | $18.00 | 355404 |
| 2022-05-17 | 45.83 | $17.57 | 340481 |
| 2022-05-16 | 42.75 | $16.80 | 303788 |
| 2022-05-13 | 44.89 | $17.48 | 498750 |
| 2022-05-12 | 40.11 | $16.34 | 487182 |
| 2022-05-11 | 40.11 | $16.34 | 557653 |
| 2022-05-10 | 42.47 | $17.15 | 481897 |
| 2022-05-09 | 41.83 | $16.99 | 411093 |
| 2022-05-06 | 43.48 | $17.56 | 448719 |
| 2022-05-05 | 46.10 | $18.43 | 531510 |
| 2022-05-04 | 51.24 | $19.95 | 578055 |
| 2022-05-03 | 51.39 | $19.99 | 1.2M |
| 2022-05-02 | 57.54 | $21.60 | 411722 |
| 2022-04-29 | 53.32 | $20.32 | 365559 |
| 2022-04-28 | 52.37 | $20.05 | 341549 |
| 2022-04-27 | 51.54 | $19.81 | 275663 |
| 2022-04-26 | 51.30 | $19.74 | 284110 |
| 2022-04-25 | 58.08 | $21.51 | 390616 |
| 2022-04-22 | 58.12 | $21.52 | 262209 |
| 2022-04-21 | 60.49 | $22.10 | 403870 |
| 2022-04-20 | 60.17 | $21.98 | 462270 |
| 2022-04-19 | 57.94 | $21.15 | 367443 |
| 2022-04-18 | 53.67 | $19.71 | 426956 |
| 2022-04-14 | 53.45 | $19.64 | 479881 |
| 2022-04-13 | 50.13 | $18.60 | 142772 |
| 2022-04-12 | 44.81 | $17.12 | 126499 |
| 2022-04-11 | 47.61 | $17.98 | 184984 |
| 2022-04-08 | 55.12 | $19.95 | 625136 |
| 2022-04-07 | 53.82 | $19.58 | 254722 |
| 2022-04-06 | 53.55 | $19.50 | 332116 |
| 2022-04-05 | 52.88 | $19.30 | 193228 |
| 2022-04-04 | 49.89 | $18.43 | 115740 |
| 2022-04-01 | 51.24 | $18.81 | 780912 |
| 2022-03-31 | 52.37 | $19.13 | 461692 |
| 2022-03-30 | 52.96 | $19.30 | 904158 |
| 2022-03-29 | 53.16 | $19.36 | 650925 |
| 2022-03-28 | 44.38 | $16.73 | 144770 |
| 2022-03-25 | 45.75 | $17.17 | 268879 |
| 2022-03-24 | 51.83 | $18.94 | 217448 |
| 2022-03-23 | 51.37 | $18.81 | 309589 |
| 2022-03-22 | 50.15 | $18.45 | 312633 |
| 2022-03-21 | 52.02 | $18.99 | 206406 |
| 2022-03-18 | 53.78 | $19.49 | 603345 |
| 2022-03-17 | 56.98 | $20.36 | 963843 |
| 2022-03-16 | 53.31 | $19.15 | 254445 |
| 2022-03-15 | 45.81 | $17.08 | 304902 |
| 2022-03-14 | 49.14 | $18.00 | 433274 |
| 2022-03-11 | 48.01 | $17.71 | 118370 |
| 2022-03-10 | 48.54 | $17.86 | 168616 |
| 2022-03-09 | 48.43 | $17.83 | 148669 |
| 2022-03-08 | 43.66 | $16.56 | 129121 |
| 2022-03-07 | 42.38 | $16.24 | 209197 |
| 2022-03-04 | 42.18 | $16.19 | 266934 |
| 2022-03-03 | 48.08 | $18.10 | 146014 |
| 2022-03-02 | 50.72 | $18.85 | 121902 |
| 2022-03-01 | 49.38 | $18.47 | 113187 |
| 2022-02-28 | 49.45 | $18.49 | 181314 |
| 2022-02-25 | 50.90 | $18.93 | 208259 |
| 2022-02-24 | 45.18 | $17.28 | 131160 |
| 2022-02-23 | 38.68 | $15.70 | 200932 |
| 2022-02-22 | 40.23 | $16.24 | 393175 |
| 2022-02-18 | 42.60 | $17.03 | 337561 |
| 2022-02-17 | 38.46 | $16.08 | 126807 |
| 2022-02-16 | 39.69 | $16.51 | 120491 |
| 2022-02-15 | 39.92 | $16.59 | 205364 |
| 2022-02-14 | 37.33 | $15.98 | 196991 |
| 2022-02-11 | 39.03 | $16.63 | 203253 |
| 2022-02-10 | 41.28 | $17.45 | 371821 |
| 2022-02-09 | 42.42 | $17.85 | 273317 |
| 2022-02-08 | 39.54 | $17.12 | 88807 |
| 2022-02-07 | 38.62 | $16.89 | 120087 |
| 2022-02-04 | 38.79 | $16.96 | 160587 |
| 2022-02-03 | 40.06 | $17.49 | 395960 |
| 2022-02-02 | 43.37 | $18.79 | 377616 |
| 2022-02-01 | 42.78 | $18.62 | 365568 |
| 2022-01-31 | 36.98 | $17.03 | 487479 |
| 2022-01-28 | 32.43 | $15.92 | 255570 |
| 2022-01-27 | 27.98 | $14.92 | 481110 |
| 2022-01-26 | 28.75 | $15.35 | 264171 |
| 2022-01-25 | 28.58 | $15.31 | 181978 |
| 2022-01-24 | 29.05 | $15.59 | 439881 |
| 2022-01-21 | 24.60 | $14.54 | 655005 |
| 2022-01-20 | 25.56 | $15.20 | 280569 |
| 2022-01-19 | 26.03 | $15.52 | 642771 |
| 2022-01-18 | 27.07 | $16.23 | 211241 |
| 2022-01-14 | 28.01 | $16.86 | 204206 |
| 2022-01-13 | 28.77 | $17.36 | 200130 |
| 2022-01-12 | 31.89 | $19.27 | 192060 |
| 2022-01-11 | 34.10 | $20.47 | 126885 |
| 2022-01-10 | 32.28 | $19.98 | 245973 |
| 2022-01-07 | 34.36 | $21.11 | 197887 |
| 2022-01-06 | 33.64 | $20.91 | 269210 |
| 2022-01-05 | 34.56 | $21.42 | 230147 |
| 2022-01-04 | 37.97 | $23.19 | 141709 |
| 2022-01-03 | 42.05 | $25.02 | 141452 |
| 2021-12-31 | 42.74 | $25.31 | 147337 |
| 2021-12-30 | 42.28 | $25.16 | 136145 |
| 2021-12-29 | 40.81 | $24.68 | 158094 |
| 2021-12-28 | 40.45 | $24.56 | 267455 |
| 2021-12-27 | 40.80 | $24.74 | 182436 |
| 2021-12-23 | 36.98 | $23.42 | 384463 |
| 2021-12-22 | 33.87 | $22.41 | 348712 |
| 2021-12-21 | 35.53 | $23.42 | 445142 |
| 2021-12-20 | 34.81 | $23.18 | 640714 |
| 2021-12-17 | 35.71 | $23.75 | 2.8M |
| 2021-12-16 | 36.10 | $24.00 | 738704 |
| 2021-12-15 | 37.39 | $24.83 | 735328 |
| 2021-12-14 | 36.75 | $24.58 | 391223 |
| 2021-12-13 | 39.33 | $26.25 | 210708 |
| 2021-12-10 | 39.85 | $26.58 | 254979 |
| 2021-12-09 | 42.32 | $28.10 | 178843 |
| 2021-12-08 | 43.19 | $28.62 | 368789 |
| 2021-12-07 | 41.52 | $27.86 | 725139 |
| 2021-12-06 | 39.64 | $27.01 | 360830 |
| 2021-12-03 | 42.83 | $29.08 | 246988 |
| 2021-12-02 | 47.77 | $31.87 | 649284 |
| 2021-12-01 | 46.42 | $31.23 | 118261 |
| 2021-11-30 | 47.16 | $31.64 | 173641 |
| 2021-11-29 | 46.63 | $31.37 | 204332 |
| 2021-11-26 | 49.47 | $32.99 | 133194 |
| 2021-11-24 | 49.18 | $32.83 | 251332 |
| 2021-11-23 | 43.32 | $29.80 | 236403 |
| 2021-11-22 | 50.92 | $33.93 | 153680 |
| 2021-11-19 | 55.19 | $35.85 | 228195 |
| 2021-11-18 | 56.33 | $36.34 | 424867 |
| 2021-11-17 | 59.19 | $37.54 | 256164 |
| 2021-11-16 | 52.76 | $34.15 | 117720 |
| 2021-11-15 | 47.05 | $31.71 | 266946 |
| 2021-11-12 | 40.62 | $29.41 | 90862 |
| 2021-11-11 | 42.04 | $30.08 | 104464 |
| 2021-11-10 | 44.51 | $31.21 | 61752 |
| 2021-11-09 | 46.09 | $31.90 | 94118 |
| 2021-11-08 | 48.65 | $32.98 | 101001 |
| 2021-11-05 | 48.07 | $32.75 | 110435 |
| 2021-11-04 | 52.51 | $34.55 | 117155 |
| 2021-11-03 | 53.66 | $34.99 | 165345 |
| 2021-11-02 | 52.40 | $34.43 | 195763 |
| 2021-11-01 | 52.26 | $34.37 | 96657 |
| 2021-10-29 | 46.97 | $32.10 | 98536 |
| 2021-10-28 | 46.89 | $32.07 | 152428 |
| 2021-10-27 | 45.37 | $31.44 | 102643 |
| 2021-10-26 | 45.49 | $31.50 | 109960 |
| 2021-10-25 | 45.72 | $31.62 | 136225 |
| 2021-10-22 | 46.10 | $31.83 | 106800 |
| 2021-10-21 | 46.36 | $31.98 | 138798 |
| 2021-10-20 | 45.24 | $31.41 | 185012 |
| 2021-10-19 | 35.43 | $27.05 | 83159 |
| 2021-10-18 | 39.23 | $29.53 | 159660 |
| 2021-10-15 | 31.24 | $26.70 | 54237 |
| 2021-10-14 | 28.30 | $25.77 | 64403 |
| 2021-10-13 | 26.30 | $25.15 | 136583 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.23
2023-08-18
Close Price
$47.55
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.71
Average
-50.06
Maximum
-0.21
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-18 | -28.23 | $47.55 | — |
| 2023-08-17 | -27.67 | $47.55 | — |
| 2023-08-16 | -27.67 | $47.55 | — |
| 2023-08-15 | -27.67 | $47.55 | — |
| 2023-08-14 | -27.67 | $47.55 | — |
| 2023-08-11 | -27.34 | $47.55 | — |
| 2023-08-10 | -26.52 | $47.55 | — |
| 2023-08-09 | -26.12 | $47.55 | — |
| 2023-08-08 | -26.12 | $47.55 | 4.3M |
| 2023-08-07 | -28.36 | $47.52 | 1.8M |
| 2023-08-04 | -39.86 | $47.31 | 1.1M |
| 2023-08-03 | -27.95 | $47.45 | 1.4M |
| 2023-08-02 | -32.00 | $47.38 | 2.9M |
| 2023-08-01 | -4.10 | $47.21 | 817758 |
| 2023-07-31 | -13.17 | $47.00 | 544354 |
| 2023-07-28 | -13.95 | $46.99 | 630918 |
| 2023-07-27 | -12.80 | $46.95 | 610627 |
| 2023-07-26 | -12.80 | $46.95 | 457446 |
| 2023-07-25 | -19.20 | $46.87 | 1.3M |
| 2023-07-24 | -11.20 | $46.97 | 958571 |
| 2023-07-21 | -36.80 | $46.65 | 1.2M |
| 2023-07-20 | -27.20 | $46.77 | 884584 |
| 2023-07-19 | -24.80 | $46.80 | 994215 |
| 2023-07-18 | -20.80 | $46.85 | 859557 |
| 2023-07-17 | -2.81 | $46.73 | 892120 |
| 2023-07-14 | -3.62 | $46.62 | 1.1M |
| 2023-07-13 | -3.54 | $46.63 | 1.6M |
| 2023-07-12 | -3.02 | $46.70 | 2.1M |
| 2023-07-11 | -2.43 | $46.77 | 1.2M |
| 2023-07-10 | -0.93 | $46.92 | 1.5M |
| 2023-07-07 | -3.24 | $46.40 | 1.8M |
| 2023-07-06 | -2.40 | $46.53 | 2.7M |
| 2023-07-05 | -3.03 | $46.41 | 2.1M |
| 2023-07-03 | -2.54 | $46.46 | 685552 |
| 2023-06-30 | -2.54 | $46.46 | 2.6M |
| 2023-06-29 | -2.31 | $46.50 | 3.3M |
| 2023-06-28 | -1.10 | $46.71 | 3.4M |
| 2023-06-27 | -1.27 | $46.68 | 3.2M |
| 2023-06-26 | -1.27 | $46.68 | 2.9M |
| 2023-06-23 | -0.29 | $46.70 | 4.7M |
| 2023-06-22 | -0.82 | $46.61 | 5.9M |
| 2023-06-21 | -0.93 | $46.59 | 6.0M |
| 2023-06-20 | -1.81 | $46.44 | 33.2M |
| 2023-06-16 | -36.08 | $33.85 | 528564 |
| 2023-06-15 | -26.35 | $34.50 | 367161 |
| 2023-06-14 | -28.59 | $34.35 | 388616 |
| 2023-06-13 | -26.95 | $34.46 | 681901 |
| 2023-06-12 | -37.63 | $33.89 | 493961 |
| 2023-06-09 | -61.59 | $32.96 | 338295 |
| 2023-06-08 | -66.29 | $32.58 | 290997 |
| 2023-06-07 | -67.15 | $32.53 | 395869 |
| 2023-06-06 | -69.47 | $32.41 | 275371 |
| 2023-06-05 | -85.98 | $30.88 | 566185 |
| 2023-06-02 | -98.01 | $30.03 | 344590 |
| 2023-06-01 | -94.37 | $30.36 | 399905 |
| 2023-05-31 | -92.32 | $31.61 | 405602 |
| 2023-05-30 | -96.75 | $31.46 | 456775 |
| 2023-05-26 | -83.22 | $32.81 | 212713 |
| 2023-05-25 | -78.58 | $33.15 | 256208 |
| 2023-05-24 | -69.58 | $33.81 | 334402 |
| 2023-05-23 | -63.91 | $34.11 | 351571 |
| 2023-05-22 | -55.96 | $34.59 | 749969 |
| 2023-05-19 | -80.96 | $32.66 | 264890 |
| 2023-05-18 | -79.15 | $32.80 | 521309 |
| 2023-05-17 | -72.41 | $33.32 | 385155 |
| 2023-05-16 | -55.48 | $33.92 | 323706 |
| 2023-05-15 | -42.51 | $34.74 | 588921 |
| 2023-05-12 | -25.83 | $35.78 | 391639 |
| 2023-05-11 | -17.35 | $36.74 | 471059 |
| 2023-05-10 | -8.64 | $37.83 | 264367 |
| 2023-05-09 | -5.36 | $38.24 | 391978 |
| 2023-05-08 | -6.40 | $38.11 | 454183 |
| 2023-05-05 | -7.18 | $38.00 | 629619 |
| 2023-05-04 | -5.70 | $37.00 | 485215 |
| 2023-05-03 | -8.21 | $36.53 | 1.3M |
| 2023-05-02 | -3.37 | $34.39 | 289218 |
| 2023-05-01 | -3.92 | $34.34 | 345752 |
| 2023-04-28 | -15.38 | $32.50 | 249406 |
| 2023-04-27 | -10.77 | $32.88 | 219884 |
| 2023-04-26 | -11.38 | $32.83 | 267487 |
| 2023-04-25 | -25.54 | $31.66 | 238255 |
| 2023-04-24 | -11.38 | $32.83 | 290375 |
| 2023-04-21 | -13.32 | $32.67 | 470286 |
| 2023-04-20 | -9.32 | $33.00 | 1.1M |
| 2023-04-19 | -2.31 | $32.70 | 666791 |
| 2023-04-18 | -4.80 | $30.57 | 407481 |
| 2023-04-17 | -21.44 | $29.54 | 508198 |
| 2023-04-14 | -74.07 | $26.84 | 281762 |
| 2023-04-13 | -60.04 | $27.56 | 325942 |
| 2023-04-12 | -65.30 | $27.29 | 385634 |
| 2023-04-11 | -55.36 | $27.80 | 329575 |
| 2023-04-10 | -67.45 | $27.18 | 293784 |
| 2023-04-06 | -74.27 | $26.83 | 420650 |
| 2023-04-05 | -86.74 | $26.19 | 500191 |
| 2023-04-04 | -93.18 | $25.86 | 570989 |
| 2023-04-03 | -67.55 | $28.09 | 304143 |
| 2023-03-31 | -59.95 | $28.65 | 639633 |
| 2023-03-30 | -59.67 | $28.67 | 686894 |
| 2023-03-29 | -50.31 | $29.36 | 566074 |
| 2023-03-28 | -48.40 | $29.50 | 931561 |
| 2023-03-27 | -76.10 | $27.46 | 449083 |
| 2023-03-24 | -79.50 | $27.21 | 638346 |
| 2023-03-23 | -85.06 | $26.80 | 632139 |
| 2023-03-22 | -95.25 | $26.05 | 594166 |
| 2023-03-21 | -88.32 | $26.56 | 622826 |
| 2023-03-20 | -91.85 | $26.30 | 1.1M |
| 2023-03-17 | -57.64 | $28.82 | 858865 |
| 2023-03-16 | -48.27 | $29.51 | 669676 |
| 2023-03-15 | -73.80 | $27.63 | 488649 |
| 2023-03-14 | -63.20 | $28.41 | 468987 |
| 2023-03-13 | -76.24 | $27.45 | 449739 |
| 2023-03-10 | -94.40 | $26.16 | 725155 |
| 2023-03-09 | -89.12 | $26.84 | 1.1M |
| 2023-03-08 | -70.42 | $29.09 | 1.1M |
| 2023-03-07 | -80.69 | $28.51 | 1.6M |
| 2023-03-06 | -17.82 | $31.47 | 360548 |
| 2023-03-03 | -14.47 | $31.63 | 308446 |
| 2023-03-02 | -28.13 | $31.00 | 207534 |
| 2023-03-01 | -19.17 | $31.43 | 614686 |
| 2023-02-28 | -55.71 | $29.84 | 397784 |
| 2023-02-27 | -58.55 | $29.90 | 279007 |
| 2023-02-24 | -68.43 | $29.34 | 338089 |
| 2023-02-23 | -56.44 | $30.02 | 514876 |
| 2023-02-22 | -70.37 | $29.23 | 551133 |
| 2023-02-21 | -66.14 | $29.47 | 618607 |
| 2023-02-17 | -60.49 | $29.79 | 504667 |
| 2023-02-16 | -69.31 | $29.29 | 414636 |
| 2023-02-15 | -54.67 | $30.12 | 485320 |
| 2023-02-14 | -67.72 | $29.38 | 306692 |
| 2023-02-13 | -76.54 | $28.88 | 373019 |
| 2023-02-10 | -99.42 | $28.06 | 239782 |
| 2023-02-09 | -87.27 | $28.80 | 363609 |
| 2023-02-08 | -82.84 | $29.31 | 229397 |
| 2023-02-07 | -71.82 | $29.83 | 321704 |
| 2023-02-06 | -42.16 | $31.23 | 264962 |
| 2023-02-03 | -42.80 | $31.20 | 338648 |
| 2023-02-02 | -63.56 | $30.22 | 354874 |
| 2023-02-01 | -30.30 | $31.79 | 295226 |
| 2023-01-31 | -30.72 | $31.77 | 241525 |
| 2023-01-30 | -23.31 | $32.12 | 351458 |
| 2023-01-27 | -16.26 | $32.31 | 269240 |
| 2023-01-26 | -23.91 | $31.81 | 439275 |
| 2023-01-25 | -22.30 | $31.88 | 424601 |
| 2023-01-24 | -34.71 | $31.34 | 266623 |
| 2023-01-23 | -52.41 | $30.57 | 238681 |
| 2023-01-20 | -56.09 | $30.41 | 260151 |
| 2023-01-19 | -53.56 | $30.52 | 453097 |
| 2023-01-18 | -81.37 | $29.37 | 271320 |
| 2023-01-17 | -82.93 | $29.62 | 328426 |
| 2023-01-13 | -85.37 | $29.46 | 422532 |
| 2023-01-12 | -78.15 | $29.98 | 753179 |
| 2023-01-11 | -92.35 | $29.51 | 282031 |
| 2023-01-10 | -87.54 | $30.00 | 272652 |
| 2023-01-09 | -88.58 | $29.94 | 340851 |
| 2023-01-06 | -71.28 | $30.94 | 378682 |
| 2023-01-05 | -69.90 | $31.02 | 340622 |
| 2023-01-04 | -48.54 | $32.28 | 324245 |
| 2023-01-03 | -74.05 | $31.33 | 290887 |
| 2022-12-30 | -75.70 | $31.20 | 464267 |
| 2022-12-29 | -76.20 | $31.16 | 574149 |
| 2022-12-28 | -80.00 | $30.86 | 259936 |
| 2022-12-27 | -74.68 | $31.28 | 251456 |
| 2022-12-23 | -68.48 | $31.77 | 281537 |
| 2022-12-22 | -64.30 | $32.10 | 275130 |
| 2022-12-21 | -67.34 | $31.86 | 578370 |
| 2022-12-20 | -77.34 | $31.07 | 482931 |
| 2022-12-19 | -82.66 | $30.65 | 453238 |
| 2022-12-16 | -81.03 | $32.63 | 2.0M |
| 2022-12-15 | -48.12 | $33.85 | 378374 |
| 2022-12-14 | -46.82 | $33.94 | 382635 |
| 2022-12-13 | -48.27 | $33.84 | 734974 |
| 2022-12-12 | -60.55 | $32.99 | 260181 |
| 2022-12-09 | -69.22 | $32.39 | 332911 |
| 2022-12-08 | -67.20 | $32.53 | 287512 |
| 2022-12-07 | -59.97 | $33.03 | 276448 |
| 2022-12-06 | -52.75 | $33.53 | 359709 |
| 2022-12-05 | -38.58 | $34.51 | 324911 |
| 2022-12-02 | -8.66 | $36.48 | 348777 |
| 2022-12-01 | -1.74 | $35.92 | 446616 |
| 2022-11-30 | -32.49 | $34.81 | 688627 |
| 2022-11-29 | -56.38 | $33.60 | 242933 |
| 2022-11-28 | -61.60 | $33.20 | 243995 |
| 2022-11-25 | -69.96 | $32.56 | 93424 |
| 2022-11-23 | -58.07 | $33.47 | 258897 |
| 2022-11-22 | -58.92 | $33.41 | 307922 |
| 2022-11-21 | -64.21 | $33.00 | 371889 |
| 2022-11-18 | -65.00 | $32.94 | 320291 |
| 2022-11-17 | -72.44 | $32.37 | 211914 |
| 2022-11-16 | -78.20 | $32.07 | 333849 |
| 2022-11-15 | -57.33 | $33.63 | 420282 |
| 2022-11-14 | -62.68 | $33.23 | 254517 |
| 2022-11-11 | -61.77 | $33.64 | 420313 |
| 2022-11-10 | -75.90 | $33.37 | 528017 |
| 2022-11-09 | -97.40 | $30.76 | 500311 |
| 2022-11-08 | -85.05 | $32.39 | 452604 |
| 2022-11-07 | -96.27 | $31.04 | 656439 |
| 2022-11-04 | -52.47 | $33.48 | 431842 |
| 2022-11-03 | -48.21 | $34.20 | 243434 |
| 2022-11-02 | -45.22 | $34.50 | 424299 |
| 2022-11-01 | -32.45 | $37.25 | 593064 |
| 2022-10-31 | -38.69 | $35.51 | 956840 |
| 2022-10-28 | -42.34 | $34.52 | 973589 |
| 2022-10-27 | -45.07 | $33.78 | 452501 |
| 2022-10-26 | -46.34 | $33.27 | 499944 |
| 2022-10-25 | -39.23 | $34.81 | 674429 |
| 2022-10-24 | -40.39 | $34.39 | 854209 |
| 2022-10-21 | -35.18 | $35.84 | 1.2M |
| 2022-10-20 | -42.17 | $33.74 | 1.3M |
| 2022-10-19 | -42.69 | $33.59 | 788252 |
| 2022-10-18 | -41.31 | $33.99 | 1.2M |
| 2022-10-17 | -34.80 | $35.88 | 1.5M |
| 2022-10-14 | -29.19 | $37.51 | 1.9M |
| 2022-10-13 | -12.94 | $42.23 | 4.6M |
| 2022-10-12 | -24.03 | $39.01 | 2.6M |
| 2022-10-11 | -20.62 | $40.00 | 15.4M |
| 2022-10-10 | -2.03 | $24.65 | 1.1M |
| 2022-10-07 | -1.55 | $22.67 | 484136 |
| 2022-10-06 | -23.24 | $22.06 | 346017 |
| 2022-10-05 | -43.33 | $20.72 | 407858 |
| 2022-10-04 | -57.57 | $19.77 | 510517 |
| 2022-10-03 | -52.92 | $20.08 | 406521 |
| 2022-09-30 | -49.93 | $20.28 | 363942 |
| 2022-09-29 | -47.91 | $19.65 | 216106 |
| 2022-09-28 | -51.82 | $19.19 | 365791 |
| 2022-09-27 | -71.16 | $17.54 | 432969 |
| 2022-09-26 | -73.86 | $17.31 | 506189 |
| 2022-09-23 | -59.20 | $18.56 | 610560 |
| 2022-09-22 | -61.66 | $18.35 | 422452 |
| 2022-09-21 | -57.21 | $18.73 | 589327 |
| 2022-09-20 | -52.99 | $19.09 | 408089 |
| 2022-09-19 | -58.03 | $18.66 | 650289 |
| 2022-09-16 | -42.56 | $19.98 | 1.2M |
| 2022-09-15 | -41.97 | $20.03 | 642864 |
| 2022-09-14 | -46.89 | $19.61 | 555436 |
| 2022-09-13 | -59.91 | $18.50 | 812880 |
| 2022-09-12 | -55.10 | $18.91 | 2.3M |
| 2022-09-09 | -11.25 | $22.65 | 590769 |
| 2022-09-08 | -3.71 | $22.09 | 294271 |
| 2022-09-07 | -18.41 | $21.02 | 450596 |
| 2022-09-06 | -46.84 | $18.95 | 513098 |
| 2022-09-02 | -59.62 | $18.02 | 256455 |
| 2022-09-01 | -71.70 | $17.14 | 272888 |
| 2022-08-31 | -91.48 | $15.70 | 451641 |
| 2022-08-30 | -99.43 | $15.44 | 232667 |
| 2022-08-29 | -80.17 | $16.82 | 216039 |
| 2022-08-26 | -70.62 | $17.48 | 101363 |
| 2022-08-25 | -60.64 | $18.17 | 134418 |
| 2022-08-24 | -44.14 | $19.31 | 481394 |
| 2022-08-23 | -52.97 | $18.70 | 116242 |
| 2022-08-22 | -56.44 | $18.46 | 211974 |
| 2022-08-19 | -32.88 | $19.94 | 442111 |
| 2022-08-18 | -36.28 | $19.69 | 330749 |
| 2022-08-17 | -37.91 | $19.57 | 187814 |
| 2022-08-16 | -33.15 | $19.92 | 240503 |
| 2022-08-15 | -18.07 | $21.03 | 251551 |
| 2022-08-12 | -30.16 | $20.14 | 523646 |
| 2022-08-11 | -11.46 | $20.57 | 490365 |
| 2022-08-10 | -14.18 | $20.39 | 309012 |
| 2022-08-09 | -16.03 | $19.55 | 330368 |
| 2022-08-08 | -10.35 | $19.74 | 656149 |
| 2022-08-05 | -3.62 | $18.94 | 334657 |
| 2022-08-04 | -32.80 | $17.57 | 299763 |
| 2022-08-03 | -41.11 | $17.18 | 248635 |
| 2022-08-02 | -51.54 | $16.69 | 226581 |
| 2022-08-01 | -51.33 | $16.70 | 96237 |
| 2022-07-29 | -39.83 | $17.24 | 182007 |
| 2022-07-28 | -43.24 | $17.08 | 279599 |
| 2022-07-27 | -44.52 | $17.02 | 175779 |
| 2022-07-26 | -54.31 | $16.56 | 140171 |
| 2022-07-25 | -67.09 | $15.96 | 295546 |
| 2022-07-22 | -57.93 | $16.39 | 207029 |
| 2022-07-21 | -21.73 | $18.09 | 187899 |
| 2022-07-20 | -8.45 | $18.48 | 298301 |
| 2022-07-19 | -35.98 | $17.16 | 371788 |
| 2022-07-18 | -50.72 | $16.06 | 232773 |
| 2022-07-15 | -46.91 | $15.94 | 170270 |
| 2022-07-14 | -62.49 | $14.97 | 422225 |
| 2022-07-13 | -59.12 | $15.18 | 464019 |
| 2022-07-12 | -53.98 | $15.50 | 829917 |
| 2022-07-11 | -37.43 | $16.53 | 628357 |
| 2022-07-08 | -10.28 | $18.22 | 299495 |
| 2022-07-07 | -19.42 | $17.24 | 364857 |
| 2022-07-06 | -24.85 | $16.93 | 445951 |
| 2022-07-05 | -0.21 | $17.43 | 400302 |
| 2022-07-01 | -23.62 | $16.16 | 206923 |
| 2022-06-30 | -37.49 | $15.52 | 202656 |
| 2022-06-29 | -42.69 | $15.28 | 149528 |
| 2022-06-28 | -42.04 | $15.31 | 292849 |
| 2022-06-27 | -42.90 | $15.27 | 237129 |
| 2022-06-24 | -33.59 | $15.70 | 2.3M |
| 2022-06-23 | -30.92 | $15.74 | 250520 |
| 2022-06-22 | -47.06 | $15.11 | 352859 |
| 2022-06-21 | -63.45 | $14.64 | 474979 |
| 2022-06-17 | -71.69 | $14.26 | 702902 |
| 2022-06-16 | -90.39 | $13.19 | 535184 |
| 2022-06-15 | -77.76 | $14.04 | 449598 |
| 2022-06-14 | -80.96 | $13.86 | 169261 |
| 2022-06-13 | -91.93 | $13.40 | 375986 |
| 2022-06-10 | -79.25 | $14.33 | 241803 |
| 2022-06-09 | -72.52 | $14.69 | 714349 |
| 2022-06-08 | -76.26 | $14.49 | 160076 |
| 2022-06-07 | -67.10 | $14.98 | 756606 |
| 2022-06-06 | -77.38 | $14.43 | 440012 |
| 2022-06-03 | -67.58 | $14.99 | 536877 |
| 2022-06-02 | -80.17 | $14.60 | 591278 |
| 2022-06-01 | -92.38 | $13.76 | 345386 |
| 2022-05-31 | -98.03 | $13.75 | 692931 |
| 2022-05-27 | -86.84 | $14.99 | 813980 |
| 2022-05-26 | -96.46 | $14.49 | 336835 |
| 2022-05-25 | -97.41 | $15.32 | 432386 |
| 2022-05-24 | -75.43 | $16.90 | 169582 |
| 2022-05-23 | -73.08 | $17.05 | 270863 |
| 2022-05-20 | -68.02 | $17.70 | 326741 |
| 2022-05-19 | -70.18 | $17.54 | 366111 |
| 2022-05-18 | -67.79 | $18.00 | 355404 |
| 2022-05-17 | -72.98 | $17.57 | 340481 |
| 2022-05-16 | -82.27 | $16.80 | 303788 |
| 2022-05-13 | -74.07 | $17.48 | 498750 |
| 2022-05-12 | -91.11 | $16.34 | 487182 |
| 2022-05-11 | -91.11 | $16.34 | 557653 |
| 2022-05-10 | -89.24 | $17.15 | 481897 |
| 2022-05-09 | -91.45 | $16.99 | 411093 |
| 2022-05-06 | -91.54 | $17.56 | 448719 |
| 2022-05-05 | -78.40 | $18.43 | 531510 |
| 2022-05-04 | -55.44 | $19.95 | 578055 |
| 2022-05-03 | -52.92 | $19.99 | 1.2M |
| 2022-05-02 | -29.45 | $21.60 | 411722 |
| 2022-04-29 | -48.11 | $20.32 | 365559 |
| 2022-04-28 | -52.04 | $20.05 | 341549 |
| 2022-04-27 | -55.54 | $19.81 | 275663 |
| 2022-04-26 | -56.56 | $19.74 | 284110 |
| 2022-04-25 | -28.40 | $21.51 | 390616 |
| 2022-04-22 | -28.26 | $21.52 | 262209 |
| 2022-04-21 | -20.46 | $22.10 | 403870 |
| 2022-04-20 | -7.80 | $21.98 | 462270 |
| 2022-04-19 | -17.33 | $21.15 | 367443 |
| 2022-04-18 | -23.97 | $19.71 | 426956 |
| 2022-04-14 | -25.49 | $19.64 | 479881 |
| 2022-04-13 | -47.95 | $18.60 | 142772 |
| 2022-04-12 | -79.91 | $17.12 | 126499 |
| 2022-04-11 | -61.34 | $17.98 | 184984 |
| 2022-04-08 | -18.79 | $19.95 | 625136 |
| 2022-04-07 | -26.78 | $19.58 | 254722 |
| 2022-04-06 | -28.51 | $19.50 | 332116 |
| 2022-04-05 | -32.83 | $19.30 | 193228 |
| 2022-04-04 | -47.61 | $18.43 | 115740 |
| 2022-04-01 | -38.43 | $18.81 | 780912 |
| 2022-03-31 | -30.98 | $19.13 | 461692 |
| 2022-03-30 | -27.86 | $19.30 | 904158 |
| 2022-03-29 | -24.41 | $19.36 | 650925 |
| 2022-03-28 | -74.17 | $16.73 | 144770 |
| 2022-03-25 | -65.85 | $17.17 | 268879 |
| 2022-03-24 | -32.36 | $18.94 | 217448 |
| 2022-03-23 | -32.57 | $18.81 | 309589 |
| 2022-03-22 | -38.94 | $18.45 | 312633 |
| 2022-03-21 | -29.38 | $18.99 | 206406 |
| 2022-03-18 | -20.53 | $19.49 | 603345 |
| 2022-03-17 | -5.13 | $20.36 | 963843 |
| 2022-03-16 | -5.25 | $19.15 | 254445 |
| 2022-03-15 | -52.51 | $17.08 | 304902 |
| 2022-03-14 | -31.51 | $18.00 | 433274 |
| 2022-03-11 | -38.13 | $17.71 | 118370 |
| 2022-03-10 | -34.70 | $17.86 | 168616 |
| 2022-03-09 | -35.39 | $17.83 | 148669 |
| 2022-03-08 | -64.38 | $16.56 | 129121 |
| 2022-03-07 | -71.69 | $16.24 | 209197 |
| 2022-03-04 | -72.83 | $16.19 | 266934 |
| 2022-03-03 | -29.22 | $18.10 | 146014 |
| 2022-03-02 | -12.10 | $18.85 | 121902 |
| 2022-03-01 | -20.78 | $18.47 | 113187 |
| 2022-02-28 | -18.28 | $18.49 | 181314 |
| 2022-02-25 | -4.83 | $18.93 | 208259 |
| 2022-02-24 | -33.28 | $17.28 | 131160 |
| 2022-02-23 | -60.52 | $15.70 | 200932 |
| 2022-02-22 | -51.21 | $16.24 | 393175 |
| 2022-02-18 | -37.46 | $17.03 | 337561 |
| 2022-02-17 | -53.78 | $16.08 | 126807 |
| 2022-02-16 | -46.39 | $16.51 | 120491 |
| 2022-02-15 | -45.02 | $16.59 | 205364 |
| 2022-02-14 | -55.50 | $15.98 | 196991 |
| 2022-02-11 | -44.33 | $16.63 | 203253 |
| 2022-02-10 | -30.24 | $17.45 | 371821 |
| 2022-02-09 | -43.93 | $17.85 | 273317 |
| 2022-02-08 | -53.11 | $17.12 | 88807 |
| 2022-02-07 | -56.00 | $16.89 | 120087 |
| 2022-02-04 | -59.66 | $16.96 | 160587 |
| 2022-02-03 | -53.67 | $17.49 | 395960 |
| 2022-02-02 | -47.01 | $18.79 | 377616 |
| 2022-02-01 | -56.09 | $18.62 | 365568 |
| 2022-01-31 | -70.95 | $17.03 | 487479 |
| 2022-01-28 | -80.91 | $15.92 | 255570 |
| 2022-01-27 | -88.45 | $14.92 | 481110 |
| 2022-01-26 | -85.21 | $15.35 | 264171 |
| 2022-01-25 | -85.51 | $15.31 | 181978 |
| 2022-01-24 | -83.40 | $15.59 | 439881 |
| 2022-01-21 | -97.82 | $14.54 | 655005 |
| 2022-01-20 | -96.38 | $15.20 | 280569 |
| 2022-01-19 | -93.68 | $15.52 | 642771 |
| 2022-01-18 | -98.12 | $16.23 | 211241 |
| 2022-01-14 | -92.44 | $16.86 | 204206 |
| 2022-01-13 | -99.71 | $17.36 | 200130 |
| 2022-01-12 | -95.24 | $19.27 | 192060 |
| 2022-01-11 | -81.49 | $20.47 | 126885 |
| 2022-01-10 | -87.60 | $19.98 | 245973 |
| 2022-01-07 | -80.59 | $21.11 | 197887 |
| 2022-01-06 | -83.79 | $20.91 | 269210 |
| 2022-01-05 | -94.33 | $21.42 | 230147 |
| 2022-01-04 | -75.18 | $23.19 | 141709 |
| 2022-01-03 | -55.04 | $25.02 | 141452 |
| 2021-12-31 | -59.73 | $25.31 | 147337 |
| 2021-12-30 | -62.69 | $25.16 | 136145 |
| 2021-12-29 | -66.93 | $24.68 | 158094 |
| 2021-12-28 | -67.99 | $24.56 | 267455 |
| 2021-12-27 | -70.33 | $24.74 | 182436 |
| 2021-12-23 | -81.29 | $23.42 | 384463 |
| 2021-12-22 | -88.90 | $22.41 | 348712 |
| 2021-12-21 | -81.29 | $23.42 | 445142 |
| 2021-12-20 | -85.36 | $23.18 | 640714 |
| 2021-12-17 | -85.71 | $23.75 | 2.8M |
| 2021-12-16 | -87.15 | $24.00 | 738704 |
| 2021-12-15 | -82.05 | $24.83 | 735328 |
| 2021-12-14 | -95.98 | $24.58 | 391223 |
| 2021-12-13 | -96.68 | $26.25 | 210708 |
| 2021-12-10 | -97.97 | $26.58 | 254979 |
| 2021-12-09 | -85.42 | $28.10 | 178843 |
| 2021-12-08 | -81.02 | $28.62 | 368789 |
| 2021-12-07 | -87.46 | $27.86 | 725139 |
| 2021-12-06 | -94.66 | $27.01 | 360830 |
| 2021-12-03 | -79.30 | $29.08 | 246988 |
| 2021-12-02 | -54.99 | $31.87 | 649284 |
| 2021-12-01 | -72.55 | $31.23 | 118261 |
| 2021-11-30 | -68.27 | $31.64 | 173641 |
| 2021-11-29 | -71.09 | $31.37 | 204332 |
| 2021-11-26 | -54.18 | $32.99 | 133194 |
| 2021-11-24 | -55.85 | $32.83 | 251332 |
| 2021-11-23 | -87.84 | $29.80 | 236403 |
| 2021-11-22 | -44.55 | $33.93 | 153680 |
| 2021-11-19 | -24.42 | $35.85 | 228195 |
| 2021-11-18 | -19.29 | $36.34 | 424867 |
| 2021-11-17 | -2.73 | $37.54 | 256164 |
| 2021-11-16 | -20.83 | $34.15 | 117720 |
| 2021-11-15 | -45.63 | $31.71 | 266946 |
| 2021-11-12 | -67.74 | $29.41 | 90862 |
| 2021-11-11 | -56.51 | $30.08 | 104464 |
| 2021-11-10 | -43.39 | $31.21 | 61752 |
| 2021-11-09 | -36.20 | $31.90 | 94118 |
| 2021-11-08 | -25.74 | $32.98 | 101001 |
| 2021-11-05 | -26.46 | $32.75 | 110435 |
| 2021-11-04 | -12.65 | $34.55 | 117155 |
| 2021-11-03 | -9.28 | $34.99 | 165345 |
| 2021-11-02 | -12.77 | $34.43 | 195763 |
| 2021-11-01 | -0.53 | $34.37 | 96657 |
| 2021-10-29 | -20.04 | $32.10 | 98536 |
| 2021-10-28 | -20.30 | $32.07 | 152428 |
| 2021-10-27 | -25.94 | $31.44 | 102643 |
| 2021-10-26 | -25.40 | $31.50 | 109960 |
| 2021-10-25 | -28.31 | $31.62 | 136225 |
| 2021-10-22 | -26.77 | $31.83 | 106800 |
| 2021-10-21 | -25.51 | $31.98 | 138798 |
| 2021-10-20 | -30.32 | $31.41 | 185012 |
| 2021-10-19 | -67.15 | $27.05 | 83159 |
| 2021-10-18 | -53.20 | $29.53 | 159660 |
| 2021-10-15 | -75.02 | $26.70 | 54237 |
| 2021-10-14 | -84.95 | $25.77 | 64403 |
| 2021-10-13 | -88.52 | $25.15 | 136583 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
48.93
2023-08-18
Close Price
$47.55
Average Directional Index - Detailed Analysis
Minimum
2.77
Average
19.96
Maximum
48.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 48.93 | $47.55 | — |
| 2023-08-17 | 48.67 | $47.55 | — |
| 2023-08-16 | 48.40 | $47.55 | — |
| 2023-08-15 | 48.12 | $47.55 | — |
| 2023-08-14 | 47.82 | $47.55 | — |
| 2023-08-11 | 47.50 | $47.55 | — |
| 2023-08-10 | 47.17 | $47.55 | — |
| 2023-08-09 | 46.82 | $47.55 | — |
| 2023-08-08 | 46.46 | $47.55 | 4.3M |
| 2023-08-07 | 46.07 | $47.52 | 1.8M |
| 2023-08-04 | 45.73 | $47.31 | 1.1M |
| 2023-08-03 | 45.39 | $47.45 | 1.4M |
| 2023-08-02 | 44.79 | $47.38 | 2.9M |
| 2023-08-01 | 44.15 | $47.21 | 817758 |
| 2023-07-31 | 43.69 | $47.00 | 544354 |
| 2023-07-28 | 43.30 | $46.99 | 630918 |
| 2023-07-27 | 42.84 | $46.95 | 610627 |
| 2023-07-26 | 42.34 | $46.95 | 457446 |
| 2023-07-25 | 41.85 | $46.87 | 1.3M |
| 2023-07-24 | 41.36 | $46.97 | 958571 |
| 2023-07-21 | 40.85 | $46.65 | 1.2M |
| 2023-07-20 | 40.34 | $46.77 | 884584 |
| 2023-07-19 | 39.75 | $46.80 | 994215 |
| 2023-07-18 | 39.05 | $46.85 | 859557 |
| 2023-07-17 | 38.36 | $46.73 | 892120 |
| 2023-07-14 | 37.67 | $46.62 | 1.1M |
| 2023-07-13 | 36.94 | $46.63 | 1.6M |
| 2023-07-12 | 36.17 | $46.70 | 2.1M |
| 2023-07-11 | 35.32 | $46.77 | 1.2M |
| 2023-07-10 | 34.37 | $46.92 | 1.5M |
| 2023-07-07 | 33.39 | $46.40 | 1.8M |
| 2023-07-06 | 32.45 | $46.53 | 2.7M |
| 2023-07-05 | 31.46 | $46.41 | 2.1M |
| 2023-07-03 | 30.39 | $46.46 | 685552 |
| 2023-06-30 | 29.28 | $46.46 | 2.6M |
| 2023-06-29 | 28.10 | $46.50 | 3.3M |
| 2023-06-28 | 26.87 | $46.71 | 3.4M |
| 2023-06-27 | 25.20 | $46.68 | 3.2M |
| 2023-06-26 | 23.44 | $46.68 | 2.9M |
| 2023-06-23 | 21.60 | $46.70 | 4.7M |
| 2023-06-22 | 19.67 | $46.61 | 5.9M |
| 2023-06-21 | 17.65 | $46.59 | 6.0M |
| 2023-06-20 | 15.52 | $46.44 | 33.2M |
| 2023-06-16 | 13.28 | $33.85 | 528564 |
| 2023-06-15 | 12.95 | $34.50 | 367161 |
| 2023-06-14 | 12.62 | $34.35 | 388616 |
| 2023-06-13 | 12.34 | $34.46 | 681901 |
| 2023-06-12 | 11.95 | $33.89 | 493961 |
| 2023-06-09 | 11.83 | $32.96 | 338295 |
| 2023-06-08 | 12.30 | $32.58 | 290997 |
| 2023-06-07 | 12.88 | $32.53 | 395869 |
| 2023-06-06 | 13.35 | $32.41 | 275371 |
| 2023-06-05 | 14.00 | $30.88 | 566185 |
| 2023-06-02 | 14.56 | $30.03 | 344590 |
| 2023-06-01 | 14.81 | $30.36 | 399905 |
| 2023-05-31 | 15.07 | $31.61 | 405602 |
| 2023-05-30 | 15.72 | $31.46 | 456775 |
| 2023-05-26 | 16.48 | $32.81 | 212713 |
| 2023-05-25 | 17.09 | $33.15 | 256208 |
| 2023-05-24 | 17.43 | $33.81 | 334402 |
| 2023-05-23 | 17.78 | $34.11 | 351571 |
| 2023-05-22 | 17.86 | $34.59 | 749969 |
| 2023-05-19 | 18.33 | $32.66 | 264890 |
| 2023-05-18 | 19.15 | $32.80 | 521309 |
| 2023-05-17 | 20.05 | $33.32 | 385155 |
| 2023-05-16 | 20.79 | $33.92 | 323706 |
| 2023-05-15 | 21.67 | $34.74 | 588921 |
| 2023-05-12 | 21.87 | $35.78 | 391639 |
| 2023-05-11 | 21.81 | $36.74 | 471059 |
| 2023-05-10 | 21.27 | $37.83 | 264367 |
| 2023-05-09 | 20.29 | $38.24 | 391978 |
| 2023-05-08 | 19.13 | $38.11 | 454183 |
| 2023-05-05 | 18.05 | $38.00 | 629619 |
| 2023-05-04 | 16.71 | $37.00 | 485215 |
| 2023-05-03 | 15.56 | $36.53 | 1.3M |
| 2023-05-02 | 14.39 | $34.39 | 289218 |
| 2023-05-01 | 13.88 | $34.34 | 345752 |
| 2023-04-28 | 13.35 | $32.50 | 249406 |
| 2023-04-27 | 13.21 | $32.88 | 219884 |
| 2023-04-26 | 13.06 | $32.83 | 267487 |
| 2023-04-25 | 13.04 | $31.66 | 238255 |
| 2023-04-24 | 13.03 | $32.83 | 290375 |
| 2023-04-21 | 12.69 | $32.67 | 470286 |
| 2023-04-20 | 12.34 | $33.00 | 1.1M |
| 2023-04-19 | 11.67 | $32.70 | 666791 |
| 2023-04-18 | 11.20 | $30.57 | 407481 |
| 2023-04-17 | 11.31 | $29.54 | 508198 |
| 2023-04-14 | 11.81 | $26.84 | 281762 |
| 2023-04-13 | 11.89 | $27.56 | 325942 |
| 2023-04-12 | 12.30 | $27.29 | 385634 |
| 2023-04-11 | 12.64 | $27.80 | 329575 |
| 2023-04-10 | 13.00 | $27.18 | 293784 |
| 2023-04-06 | 13.00 | $26.83 | 420650 |
| 2023-04-05 | 13.01 | $26.19 | 500191 |
| 2023-04-04 | 12.66 | $25.86 | 570989 |
| 2023-04-03 | 12.30 | $28.09 | 304143 |
| 2023-03-31 | 12.65 | $28.65 | 639633 |
| 2023-03-30 | 13.30 | $28.67 | 686894 |
| 2023-03-29 | 13.63 | $29.36 | 566074 |
| 2023-03-28 | 14.15 | $29.50 | 931561 |
| 2023-03-27 | 14.71 | $27.46 | 449083 |
| 2023-03-24 | 14.57 | $27.21 | 638346 |
| 2023-03-23 | 14.21 | $26.80 | 632139 |
| 2023-03-22 | 13.83 | $26.05 | 594166 |
| 2023-03-21 | 13.37 | $26.56 | 622826 |
| 2023-03-20 | 13.05 | $26.30 | 1.1M |
| 2023-03-17 | 12.70 | $28.82 | 858865 |
| 2023-03-16 | 12.98 | $29.51 | 669676 |
| 2023-03-15 | 13.28 | $27.63 | 488649 |
| 2023-03-14 | 13.21 | $28.41 | 468987 |
| 2023-03-13 | 13.37 | $27.45 | 449739 |
| 2023-03-10 | 12.81 | $26.16 | 725155 |
| 2023-03-09 | 12.02 | $26.84 | 1.1M |
| 2023-03-08 | 11.30 | $29.09 | 1.1M |
| 2023-03-07 | 11.42 | $28.51 | 1.6M |
| 2023-03-06 | 11.55 | $31.47 | 360548 |
| 2023-03-03 | 11.35 | $31.63 | 308446 |
| 2023-03-02 | 11.14 | $31.00 | 207534 |
| 2023-03-01 | 11.40 | $31.43 | 614686 |
| 2023-02-28 | 11.67 | $29.84 | 397784 |
| 2023-02-27 | 11.67 | $29.90 | 279007 |
| 2023-02-24 | 11.59 | $29.34 | 338089 |
| 2023-02-23 | 11.51 | $30.02 | 514876 |
| 2023-02-22 | 11.67 | $29.23 | 551133 |
| 2023-02-21 | 11.41 | $29.47 | 618607 |
| 2023-02-17 | 11.51 | $29.79 | 504667 |
| 2023-02-16 | 11.55 | $29.29 | 414636 |
| 2023-02-15 | 11.58 | $30.12 | 485320 |
| 2023-02-14 | 11.59 | $29.38 | 306692 |
| 2023-02-13 | 11.35 | $28.88 | 373019 |
| 2023-02-10 | 10.67 | $28.06 | 239782 |
| 2023-02-09 | 10.13 | $28.80 | 363609 |
| 2023-02-08 | 9.62 | $29.31 | 229397 |
| 2023-02-07 | 9.46 | $29.83 | 321704 |
| 2023-02-06 | 9.35 | $31.23 | 264962 |
| 2023-02-03 | 9.69 | $31.20 | 338648 |
| 2023-02-02 | 9.94 | $30.22 | 354874 |
| 2023-02-01 | 10.21 | $31.79 | 295226 |
| 2023-01-31 | 10.48 | $31.77 | 241525 |
| 2023-01-30 | 10.48 | $32.12 | 351458 |
| 2023-01-27 | 10.14 | $32.31 | 269240 |
| 2023-01-26 | 9.86 | $31.81 | 439275 |
| 2023-01-25 | 9.70 | $31.88 | 424601 |
| 2023-01-24 | 9.68 | $31.34 | 266623 |
| 2023-01-23 | 10.00 | $30.57 | 238681 |
| 2023-01-20 | 10.34 | $30.41 | 260151 |
| 2023-01-19 | 10.83 | $30.52 | 453097 |
| 2023-01-18 | 11.28 | $29.37 | 271320 |
| 2023-01-17 | 11.39 | $29.62 | 328426 |
| 2023-01-13 | 11.50 | $29.46 | 422532 |
| 2023-01-12 | 11.22 | $29.98 | 753179 |
| 2023-01-11 | 10.95 | $29.51 | 282031 |
| 2023-01-10 | 10.82 | $30.00 | 272652 |
| 2023-01-09 | 10.88 | $29.94 | 340851 |
| 2023-01-06 | 10.94 | $30.94 | 378682 |
| 2023-01-05 | 11.32 | $31.02 | 340622 |
| 2023-01-04 | 11.87 | $32.28 | 324245 |
| 2023-01-03 | 12.30 | $31.33 | 290887 |
| 2022-12-30 | 12.60 | $31.20 | 464267 |
| 2022-12-29 | 12.65 | $31.16 | 574149 |
| 2022-12-28 | 13.01 | $30.86 | 259936 |
| 2022-12-27 | 13.29 | $31.28 | 251456 |
| 2022-12-23 | 13.81 | $31.77 | 281537 |
| 2022-12-22 | 14.27 | $32.10 | 275130 |
| 2022-12-21 | 14.77 | $31.86 | 578370 |
| 2022-12-20 | 15.29 | $31.07 | 482931 |
| 2022-12-19 | 15.59 | $30.65 | 453238 |
| 2022-12-16 | 15.90 | $32.63 | 2.0M |
| 2022-12-15 | 16.51 | $33.85 | 378374 |
| 2022-12-14 | 16.73 | $33.94 | 382635 |
| 2022-12-13 | 17.12 | $33.84 | 734974 |
| 2022-12-12 | 17.53 | $32.99 | 260181 |
| 2022-12-09 | 18.15 | $32.39 | 332911 |
| 2022-12-08 | 18.94 | $32.53 | 287512 |
| 2022-12-07 | 19.75 | $33.03 | 276448 |
| 2022-12-06 | 20.28 | $33.53 | 359709 |
| 2022-12-05 | 20.83 | $34.51 | 324911 |
| 2022-12-02 | 20.95 | $36.48 | 348777 |
| 2022-12-01 | 20.82 | $35.92 | 446616 |
| 2022-11-30 | 20.89 | $34.81 | 688627 |
| 2022-11-29 | 21.10 | $33.60 | 242933 |
| 2022-11-28 | 21.66 | $33.20 | 243995 |
| 2022-11-25 | 22.28 | $32.56 | 93424 |
| 2022-11-23 | 22.91 | $33.47 | 258897 |
| 2022-11-22 | 23.27 | $33.41 | 307922 |
| 2022-11-21 | 23.96 | $33.00 | 371889 |
| 2022-11-18 | 24.61 | $32.94 | 320291 |
| 2022-11-17 | 25.51 | $32.37 | 211914 |
| 2022-11-16 | 26.64 | $32.07 | 333849 |
| 2022-11-15 | 27.56 | $33.63 | 420282 |
| 2022-11-14 | 28.16 | $33.23 | 254517 |
| 2022-11-11 | 28.91 | $33.64 | 420313 |
| 2022-11-10 | 29.39 | $33.37 | 528017 |
| 2022-11-09 | 30.13 | $30.76 | 500311 |
| 2022-11-08 | 31.12 | $32.39 | 452604 |
| 2022-11-07 | 32.02 | $31.04 | 656439 |
| 2022-11-04 | 32.97 | $33.48 | 431842 |
| 2022-11-03 | 33.58 | $34.20 | 243434 |
| 2022-11-02 | 33.97 | $34.50 | 424299 |
| 2022-11-01 | 34.06 | $37.25 | 593064 |
| 2022-10-31 | 33.75 | $35.51 | 956840 |
| 2022-10-28 | 33.62 | $34.52 | 973589 |
| 2022-10-27 | 33.65 | $33.78 | 452501 |
| 2022-10-26 | 33.75 | $33.27 | 499944 |
| 2022-10-25 | 33.86 | $34.81 | 674429 |
| 2022-10-24 | 33.51 | $34.39 | 854209 |
| 2022-10-21 | 33.18 | $35.84 | 1.2M |
| 2022-10-20 | 32.39 | $33.74 | 1.3M |
| 2022-10-19 | 31.60 | $33.59 | 788252 |
| 2022-10-18 | 30.82 | $33.99 | 1.2M |
| 2022-10-17 | 29.82 | $35.88 | 1.5M |
| 2022-10-14 | 28.40 | $37.51 | 1.9M |
| 2022-10-13 | 26.42 | $42.23 | 4.6M |
| 2022-10-12 | 23.93 | $39.01 | 2.6M |
| 2022-10-11 | 21.23 | $40.00 | 15.4M |
| 2022-10-10 | 18.39 | $24.65 | 1.1M |
| 2022-10-07 | 17.24 | $22.67 | 484136 |
| 2022-10-06 | 16.51 | $22.06 | 346017 |
| 2022-10-05 | 15.87 | $20.72 | 407858 |
| 2022-10-04 | 15.55 | $19.77 | 510517 |
| 2022-10-03 | 15.38 | $20.08 | 406521 |
| 2022-09-30 | 14.75 | $20.28 | 363942 |
| 2022-09-29 | 14.21 | $19.65 | 216106 |
| 2022-09-28 | 13.91 | $19.19 | 365791 |
| 2022-09-27 | 13.72 | $17.54 | 432969 |
| 2022-09-26 | 13.84 | $17.31 | 506189 |
| 2022-09-23 | 13.96 | $18.56 | 610560 |
| 2022-09-22 | 14.25 | $18.35 | 422452 |
| 2022-09-21 | 14.35 | $18.73 | 589327 |
| 2022-09-20 | 14.03 | $19.09 | 408089 |
| 2022-09-19 | 13.84 | $18.66 | 650289 |
| 2022-09-16 | 13.46 | $19.98 | 1.2M |
| 2022-09-15 | 13.07 | $20.03 | 642864 |
| 2022-09-14 | 12.62 | $19.61 | 555436 |
| 2022-09-13 | 12.46 | $18.50 | 812880 |
| 2022-09-12 | 12.55 | $18.91 | 2.3M |
| 2022-09-09 | 12.63 | $22.65 | 590769 |
| 2022-09-08 | 11.58 | $22.09 | 294271 |
| 2022-09-07 | 10.87 | $21.02 | 450596 |
| 2022-09-06 | 10.31 | $18.95 | 513098 |
| 2022-09-02 | 10.28 | $18.02 | 256455 |
| 2022-09-01 | 10.80 | $17.14 | 272888 |
| 2022-08-31 | 10.97 | $15.70 | 451641 |
| 2022-08-30 | 10.53 | $15.44 | 232667 |
| 2022-08-29 | 10.18 | $16.82 | 216039 |
| 2022-08-26 | 10.21 | $17.48 | 101363 |
| 2022-08-25 | 10.60 | $18.17 | 134418 |
| 2022-08-24 | 11.09 | $19.31 | 481394 |
| 2022-08-23 | 11.16 | $18.70 | 116242 |
| 2022-08-22 | 11.64 | $18.46 | 211974 |
| 2022-08-19 | 12.15 | $19.94 | 442111 |
| 2022-08-18 | 12.51 | $19.69 | 330749 |
| 2022-08-17 | 13.01 | $19.57 | 187814 |
| 2022-08-16 | 13.55 | $19.92 | 240503 |
| 2022-08-15 | 13.65 | $21.03 | 251551 |
| 2022-08-12 | 13.65 | $20.14 | 523646 |
| 2022-08-11 | 13.66 | $20.57 | 490365 |
| 2022-08-10 | 13.03 | $20.39 | 309012 |
| 2022-08-09 | 12.36 | $19.55 | 330368 |
| 2022-08-08 | 11.93 | $19.74 | 656149 |
| 2022-08-05 | 11.53 | $18.94 | 334657 |
| 2022-08-04 | 11.61 | $17.57 | 299763 |
| 2022-08-03 | 12.22 | $17.18 | 248635 |
| 2022-08-02 | 12.72 | $16.69 | 226581 |
| 2022-08-01 | 13.05 | $16.70 | 96237 |
| 2022-07-29 | 13.29 | $17.24 | 182007 |
| 2022-07-28 | 13.39 | $17.08 | 279599 |
| 2022-07-27 | 13.61 | $17.02 | 175779 |
| 2022-07-26 | 13.63 | $16.56 | 140171 |
| 2022-07-25 | 13.87 | $15.96 | 295546 |
| 2022-07-22 | 14.29 | $16.39 | 207029 |
| 2022-07-21 | 14.13 | $18.09 | 187899 |
| 2022-07-20 | 13.34 | $18.48 | 298301 |
| 2022-07-19 | 12.65 | $17.16 | 371788 |
| 2022-07-18 | 12.29 | $16.06 | 232773 |
| 2022-07-15 | 12.30 | $15.94 | 170270 |
| 2022-07-14 | 12.61 | $14.97 | 422225 |
| 2022-07-13 | 13.15 | $15.18 | 464019 |
| 2022-07-12 | 13.72 | $15.50 | 829917 |
| 2022-07-11 | 14.11 | $16.53 | 628357 |
| 2022-07-08 | 13.70 | $18.22 | 299495 |
| 2022-07-07 | 13.19 | $17.24 | 364857 |
| 2022-07-06 | 12.99 | $16.93 | 445951 |
| 2022-07-05 | 12.45 | $17.43 | 400302 |
| 2022-07-01 | 12.26 | $16.16 | 206923 |
| 2022-06-30 | 12.66 | $15.52 | 202656 |
| 2022-06-29 | 13.32 | $15.28 | 149528 |
| 2022-06-28 | 13.87 | $15.31 | 292849 |
| 2022-06-27 | 14.55 | $15.27 | 237129 |
| 2022-06-24 | 15.15 | $15.70 | 2.3M |
| 2022-06-23 | 15.50 | $15.74 | 250520 |
| 2022-06-22 | 15.96 | $15.11 | 352859 |
| 2022-06-21 | 16.25 | $14.64 | 474979 |
| 2022-06-17 | 16.54 | $14.26 | 702902 |
| 2022-06-16 | 16.36 | $13.19 | 535184 |
| 2022-06-15 | 15.98 | $14.04 | 449598 |
| 2022-06-14 | 15.89 | $13.86 | 169261 |
| 2022-06-13 | 15.41 | $13.40 | 375986 |
| 2022-06-10 | 14.98 | $14.33 | 241803 |
| 2022-06-09 | 14.78 | $14.69 | 714349 |
| 2022-06-08 | 14.66 | $14.49 | 160076 |
| 2022-06-07 | 14.72 | $14.98 | 756606 |
| 2022-06-06 | 14.64 | $14.43 | 440012 |
| 2022-06-03 | 14.55 | $14.99 | 536877 |
| 2022-06-02 | 14.22 | $14.60 | 591278 |
| 2022-06-01 | 13.49 | $13.76 | 345386 |
| 2022-05-31 | 12.51 | $13.75 | 692931 |
| 2022-05-27 | 11.60 | $14.99 | 813980 |
| 2022-05-26 | 10.76 | $14.49 | 336835 |
| 2022-05-25 | 9.97 | $15.32 | 432386 |
| 2022-05-24 | 9.45 | $16.90 | 169582 |
| 2022-05-23 | 9.19 | $17.05 | 270863 |
| 2022-05-20 | 9.33 | $17.70 | 326741 |
| 2022-05-19 | 9.48 | $17.54 | 366111 |
| 2022-05-18 | 9.79 | $18.00 | 355404 |
| 2022-05-17 | 9.98 | $17.57 | 340481 |
| 2022-05-16 | 10.18 | $16.80 | 303788 |
| 2022-05-13 | 10.34 | $17.48 | 498750 |
| 2022-05-12 | 10.52 | $16.34 | 487182 |
| 2022-05-11 | 10.13 | $16.34 | 557653 |
| 2022-05-10 | 9.72 | $17.15 | 481897 |
| 2022-05-09 | 9.64 | $16.99 | 411093 |
| 2022-05-06 | 9.47 | $17.56 | 448719 |
| 2022-05-05 | 9.50 | $18.43 | 531510 |
| 2022-05-04 | 9.92 | $19.95 | 578055 |
| 2022-05-03 | 10.36 | $19.99 | 1.2M |
| 2022-05-02 | 10.31 | $21.60 | 411722 |
| 2022-04-29 | 10.28 | $20.32 | 365559 |
| 2022-04-28 | 10.47 | $20.05 | 341549 |
| 2022-04-27 | 10.92 | $19.81 | 275663 |
| 2022-04-26 | 11.35 | $19.74 | 284110 |
| 2022-04-25 | 11.49 | $21.51 | 390616 |
| 2022-04-22 | 11.20 | $21.52 | 262209 |
| 2022-04-21 | 11.12 | $22.10 | 403870 |
| 2022-04-20 | 10.67 | $21.98 | 462270 |
| 2022-04-19 | 10.55 | $21.15 | 367443 |
| 2022-04-18 | 10.52 | $19.71 | 426956 |
| 2022-04-14 | 10.88 | $19.64 | 479881 |
| 2022-04-13 | 11.27 | $18.60 | 142772 |
| 2022-04-12 | 11.24 | $17.12 | 126499 |
| 2022-04-11 | 10.97 | $17.98 | 184984 |
| 2022-04-08 | 10.95 | $19.95 | 625136 |
| 2022-04-07 | 11.37 | $19.58 | 254722 |
| 2022-04-06 | 11.53 | $19.50 | 332116 |
| 2022-04-05 | 11.57 | $19.30 | 193228 |
| 2022-04-04 | 11.60 | $18.43 | 115740 |
| 2022-04-01 | 12.17 | $18.81 | 780912 |
| 2022-03-31 | 12.76 | $19.13 | 461692 |
| 2022-03-30 | 13.22 | $19.30 | 904158 |
| 2022-03-29 | 13.58 | $19.36 | 650925 |
| 2022-03-28 | 14.19 | $16.73 | 144770 |
| 2022-03-25 | 14.00 | $17.17 | 268879 |
| 2022-03-24 | 14.02 | $18.94 | 217448 |
| 2022-03-23 | 14.71 | $18.81 | 309589 |
| 2022-03-22 | 15.38 | $18.45 | 312633 |
| 2022-03-21 | 16.09 | $18.99 | 206406 |
| 2022-03-18 | 16.81 | $19.49 | 603345 |
| 2022-03-17 | 17.27 | $20.36 | 963843 |
| 2022-03-16 | 17.76 | $19.15 | 254445 |
| 2022-03-15 | 18.56 | $17.08 | 304902 |
| 2022-03-14 | 19.09 | $18.00 | 433274 |
| 2022-03-11 | 19.93 | $17.71 | 118370 |
| 2022-03-10 | 20.81 | $17.86 | 168616 |
| 2022-03-09 | 21.59 | $17.83 | 148669 |
| 2022-03-08 | 22.56 | $16.56 | 129121 |
| 2022-03-07 | 22.79 | $16.24 | 209197 |
| 2022-03-04 | 22.89 | $16.19 | 266934 |
| 2022-03-03 | 23.00 | $18.10 | 146014 |
| 2022-03-02 | 24.01 | $18.85 | 121902 |
| 2022-03-01 | 25.08 | $18.47 | 113187 |
| 2022-02-28 | 26.23 | $18.49 | 181314 |
| 2022-02-25 | 27.50 | $18.93 | 208259 |
| 2022-02-24 | 28.76 | $17.28 | 131160 |
| 2022-02-23 | 29.35 | $15.70 | 200932 |
| 2022-02-22 | 29.67 | $16.24 | 393175 |
| 2022-02-18 | 30.15 | $17.03 | 337561 |
| 2022-02-17 | 30.33 | $16.08 | 126807 |
| 2022-02-16 | 30.59 | $16.51 | 120491 |
| 2022-02-15 | 30.81 | $16.59 | 205364 |
| 2022-02-14 | 31.07 | $15.98 | 196991 |
| 2022-02-11 | 31.33 | $16.63 | 203253 |
| 2022-02-10 | 31.78 | $17.45 | 371821 |
| 2022-02-09 | 32.49 | $17.85 | 273317 |
| 2022-02-08 | 32.88 | $17.12 | 88807 |
| 2022-02-07 | 32.98 | $16.89 | 120087 |
| 2022-02-04 | 33.03 | $16.96 | 160587 |
| 2022-02-03 | 33.09 | $17.49 | 395960 |
| 2022-02-02 | 33.37 | $18.79 | 377616 |
| 2022-02-01 | 33.83 | $18.62 | 365568 |
| 2022-01-31 | 34.17 | $17.03 | 487479 |
| 2022-01-28 | 33.99 | $15.92 | 255570 |
| 2022-01-27 | 33.17 | $14.92 | 481110 |
| 2022-01-26 | 32.51 | $15.35 | 264171 |
| 2022-01-25 | 31.87 | $15.31 | 181978 |
| 2022-01-24 | 30.99 | $15.59 | 439881 |
| 2022-01-21 | 30.05 | $14.54 | 655005 |
| 2022-01-20 | 29.19 | $15.20 | 280569 |
| 2022-01-19 | 28.40 | $15.52 | 642771 |
| 2022-01-18 | 27.56 | $16.23 | 211241 |
| 2022-01-14 | 26.87 | $16.86 | 204206 |
| 2022-01-13 | 26.15 | $17.36 | 200130 |
| 2022-01-12 | 25.58 | $19.27 | 192060 |
| 2022-01-11 | 25.26 | $20.47 | 126885 |
| 2022-01-10 | 24.70 | $19.98 | 245973 |
| 2022-01-07 | 24.12 | $21.11 | 197887 |
| 2022-01-06 | 23.82 | $20.91 | 269210 |
| 2022-01-05 | 23.35 | $21.42 | 230147 |
| 2022-01-04 | 23.22 | $23.19 | 141709 |
| 2022-01-03 | 23.44 | $25.02 | 141452 |
| 2021-12-31 | 23.95 | $25.31 | 147337 |
| 2021-12-30 | 24.53 | $25.16 | 136145 |
| 2021-12-29 | 25.00 | $24.68 | 158094 |
| 2021-12-28 | 25.12 | $24.56 | 267455 |
| 2021-12-27 | 25.44 | $24.74 | 182436 |
| 2021-12-23 | 25.50 | $23.42 | 384463 |
| 2021-12-22 | 25.19 | $22.41 | 348712 |
| 2021-12-21 | 24.93 | $23.42 | 445142 |
| 2021-12-20 | 24.77 | $23.18 | 640714 |
| 2021-12-17 | 24.59 | $23.75 | 2.8M |
| 2021-12-16 | 24.49 | $24.00 | 738704 |
| 2021-12-15 | 24.52 | $24.83 | 735328 |
| 2021-12-14 | 24.43 | $24.58 | 391223 |
| 2021-12-13 | 24.67 | $26.25 | 210708 |
| 2021-12-10 | 25.26 | $26.58 | 254979 |
| 2021-12-09 | 25.97 | $28.10 | 178843 |
| 2021-12-08 | 26.94 | $28.62 | 368789 |
| 2021-12-07 | 27.90 | $27.86 | 725139 |
| 2021-12-06 | 28.91 | $27.01 | 360830 |
| 2021-12-03 | 29.92 | $29.08 | 246988 |
| 2021-12-02 | 31.42 | $31.87 | 649284 |
| 2021-12-01 | 32.99 | $31.23 | 118261 |
| 2021-11-30 | 34.08 | $31.64 | 173641 |
| 2021-11-29 | 35.23 | $31.37 | 204332 |
| 2021-11-26 | 36.08 | $32.99 | 133194 |
| 2021-11-24 | 36.97 | $32.83 | 251332 |
| 2021-11-23 | 37.92 | $29.80 | 236403 |
| 2021-11-22 | 38.71 | $33.93 | 153680 |
| 2021-11-19 | 38.58 | $35.85 | 228195 |
| 2021-11-18 | 38.00 | $36.34 | 424867 |
| 2021-11-17 | 37.39 | $37.54 | 256164 |
| 2021-11-16 | 36.79 | $34.15 | 117720 |
| 2021-11-15 | 36.48 | $31.71 | 266946 |
| 2021-11-12 | 36.33 | $29.41 | 90862 |
| 2021-11-11 | 36.38 | $30.08 | 104464 |
| 2021-11-10 | 36.14 | $31.21 | 61752 |
| 2021-11-09 | 35.63 | $31.90 | 94118 |
| 2021-11-08 | 34.85 | $32.98 | 101001 |
| 2021-11-05 | 34.09 | $32.75 | 110435 |
| 2021-11-04 | 33.27 | $34.55 | 117155 |
| 2021-11-03 | 32.02 | $34.99 | 165345 |
| 2021-11-02 | 30.71 | $34.43 | 195763 |
| 2021-11-01 | 29.12 | $34.37 | 96657 |
| 2021-10-29 | 27.55 | $32.10 | 98536 |
| 2021-10-28 | 26.02 | $32.07 | 152428 |
| 2021-10-27 | 24.42 | $31.44 | 102643 |
| 2021-10-26 | 22.72 | $31.50 | 109960 |
| 2021-10-25 | 20.95 | $31.62 | 136225 |
| 2021-10-22 | 19.10 | $31.83 | 106800 |
| 2021-10-21 | 16.98 | $31.98 | 138798 |
| 2021-10-20 | 14.74 | $31.41 | 185012 |
| 2021-10-19 | 12.44 | $27.05 | 83159 |
| 2021-10-18 | 10.12 | $29.53 | 159660 |
| 2021-10-15 | 7.68 | $26.70 | 54237 |
| 2021-10-14 | 5.28 | $25.77 | 64403 |
| 2021-10-13 | 2.77 | $25.15 | 136583 |
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