Is Duke Realty Corporation (DRE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Duke Realty Corporation (DRE) research center and poll results.
NYSE : DRE
Duke Realty Corporation — Technical Indicators
$48.2 USD
$0.23 (0.48%)
- Volume
- 41.77M
- Average Volume
- 0
- Market Capitalization
- $0
- P/E Ratio
- 21.42
- Dividend Yield
- 2.32%
- Price Target
- $61.50
- Year High
- $65.66
- Year Low
- $47.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.46
- Current Ratio
- $3.73
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
54.41
2022-09-30
Close Price
$48.20
Vol: 41.8M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.47
Average
55.88
Maximum
63.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2022-09-30 | 54.41 | $48.20 | 41.8M |
| 2022-09-29 | 54.94 | $47.97 | 5.9M |
| 2022-09-28 | 55.49 | $49.28 | 9.7M |
| 2022-09-27 | 55.99 | $48.43 | 5.4M |
| 2022-09-26 | 56.58 | $49.30 | 3.4M |
| 2022-09-23 | 57.15 | $51.43 | 3.4M |
| 2022-09-22 | 57.72 | $51.42 | 3.2M |
| 2022-09-21 | 58.24 | $51.44 | 2.2M |
| 2022-09-20 | 58.71 | $52.58 | 1.9M |
| 2022-09-19 | 59.17 | $53.47 | 1.7M |
| 2022-09-16 | 59.67 | $53.89 | 5.6M |
| 2022-09-15 | 60.21 | $55.07 | 4.5M |
| 2022-09-14 | 60.70 | $57.44 | 2.7M |
| 2022-09-13 | 61.06 | $59.17 | 2.0M |
| 2022-09-12 | 61.37 | $61.39 | 2.2M |
| 2022-09-09 | 61.55 | $61.23 | 2.9M |
| 2022-09-08 | 61.65 | $60.46 | 2.5M |
| 2022-09-07 | 61.81 | $59.85 | 1.5M |
| 2022-09-06 | 61.96 | $58.56 | 2.0M |
| 2022-09-02 | 62.13 | $57.71 | 1.3M |
| 2022-09-01 | 62.35 | $58.78 | 1.5M |
| 2022-08-31 | 62.50 | $58.85 | 2.2M |
| 2022-08-30 | 62.64 | $59.41 | 1.1M |
| 2022-08-29 | 62.73 | $60.17 | 1.8M |
| 2022-08-26 | 62.81 | $60.74 | 1.4M |
| 2022-08-25 | 62.90 | $62.71 | 1.3M |
| 2022-08-24 | 62.89 | $61.95 | 1.9M |
| 2022-08-23 | 62.79 | $60.73 | 1.9M |
| 2022-08-22 | 62.76 | $61.80 | 2.0M |
| 2022-08-19 | 62.68 | $63.49 | 4.7M |
| 2022-08-18 | 62.49 | $64.61 | 1.6M |
| 2022-08-17 | 62.21 | $64.88 | 1.5M |
| 2022-08-16 | 61.90 | $64.77 | 1.8M |
| 2022-08-15 | 61.60 | $65.35 | 1.3M |
| 2022-08-12 | 61.14 | $64.86 | 1.7M |
| 2022-08-11 | 60.75 | $63.39 | 1.1M |
| 2022-08-10 | 60.36 | $63.49 | 1.8M |
| 2022-08-09 | 60.03 | $62.90 | 5.8M |
| 2022-08-08 | 59.73 | $62.04 | 2.0M |
| 2022-08-05 | 59.50 | $62.12 | 963146 |
| 2022-08-04 | 59.25 | $61.75 | 1.1M |
| 2022-08-03 | 59.04 | $61.69 | 3.4M |
| 2022-08-02 | 58.81 | $61.10 | 2.2M |
| 2022-08-01 | 58.60 | $61.81 | 2.8M |
| 2022-07-29 | 58.32 | $62.56 | 1.4M |
| 2022-07-28 | 57.94 | $62.45 | 1.9M |
| 2022-07-27 | 57.58 | $60.06 | 1.4M |
| 2022-07-26 | 57.36 | $60.15 | 1.2M |
| 2022-07-25 | 57.16 | $60.03 | 875178 |
| 2022-07-22 | 57.03 | $59.69 | 1.4M |
| 2022-07-21 | 56.82 | $59.10 | 1.7M |
| 2022-07-20 | 56.57 | $58.61 | 2.0M |
| 2022-07-19 | 56.26 | $58.89 | 1.8M |
| 2022-07-18 | 55.89 | $56.18 | 1.7M |
| 2022-07-15 | 55.69 | $57.03 | 2.0M |
| 2022-07-14 | 55.52 | $55.59 | 2.8M |
| 2022-07-13 | 55.30 | $56.88 | 1.9M |
| 2022-07-12 | 54.97 | $56.92 | 1.4M |
| 2022-07-11 | 54.62 | $57.30 | 1.5M |
| 2022-07-08 | 54.34 | $57.27 | 1.6M |
| 2022-07-07 | 54.07 | $57.52 | 2.0M |
| 2022-07-06 | 53.84 | $57.04 | 3.4M |
| 2022-07-05 | 53.64 | $56.84 | 3.0M |
| 2022-07-01 | 53.46 | $56.20 | 2.2M |
| 2022-06-30 | 53.34 | $54.95 | 3.7M |
| 2022-06-29 | 53.23 | $55.35 | 2.2M |
| 2022-06-28 | 53.10 | $55.60 | 2.9M |
| 2022-06-27 | 52.99 | $56.17 | 4.7M |
| 2022-06-24 | 52.76 | $57.45 | 5.0M |
| 2022-06-23 | 52.45 | $55.47 | 2.9M |
| 2022-06-22 | 52.20 | $54.04 | 3.5M |
| 2022-06-21 | 52.05 | $52.59 | 3.6M |
| 2022-06-17 | 51.97 | $51.44 | 6.3M |
| 2022-06-16 | 51.95 | $52.15 | 3.8M |
| 2022-06-15 | 51.93 | $53.68 | 7.3M |
| 2022-06-14 | 51.97 | $51.20 | 7.0M |
| 2022-06-13 | 52.08 | $50.27 | 15.9M |
| 2022-06-10 | 52.25 | $49.78 | 2.6M |
| 2022-06-09 | 52.37 | $51.78 | 2.7M |
| 2022-06-08 | 52.45 | $51.97 | 1.9M |
| 2022-06-07 | 52.34 | $52.87 | 2.0M |
| 2022-06-06 | 52.08 | $53.01 | 1.1M |
| 2022-06-03 | 51.91 | $53.27 | 1.6M |
| 2022-06-02 | 51.80 | $53.77 | 2.4M |
| 2022-06-01 | 51.76 | $52.64 | 1.9M |
| 2022-05-31 | 51.79 | $52.83 | 4.4M |
| 2022-05-27 | 51.80 | $53.42 | 2.9M |
| 2022-05-26 | 51.86 | $51.59 | 1.2M |
| 2022-05-25 | 52.28 | $51.21 | 2.1M |
| 2022-05-24 | 52.68 | $50.49 | 3.9M |
| 2022-05-23 | 53.09 | $51.03 | 4.2M |
| 2022-05-20 | 53.50 | $50.91 | 3.3M |
| 2022-05-19 | 53.95 | $51.07 | 2.9M |
| 2022-05-18 | 54.45 | $51.74 | 2.9M |
| 2022-05-17 | 54.94 | $54.50 | 4.6M |
| 2022-05-16 | 55.23 | $53.44 | 3.5M |
| 2022-05-13 | 55.48 | $53.62 | 4.2M |
| 2022-05-12 | 55.71 | $52.25 | 5.2M |
| 2022-05-11 | 56.04 | $53.46 | 10.4M |
| 2022-05-10 | 56.31 | $49.58 | 17.3M |
| 2022-05-09 | 56.77 | $47.71 | 2.4M |
| 2022-05-06 | 57.36 | $49.76 | 3.4M |
| 2022-05-05 | 57.89 | $51.02 | 2.5M |
| 2022-05-04 | 58.37 | $53.01 | 3.0M |
| 2022-05-03 | 58.68 | $53.12 | 1.9M |
| 2022-05-02 | 58.97 | $52.99 | 3.4M |
| 2022-04-29 | 59.28 | $54.75 | 4.9M |
| 2022-04-28 | 59.44 | $59.95 | 1.8M |
| 2022-04-27 | 59.40 | $59.22 | 2.8M |
| 2022-04-26 | 59.38 | $58.66 | 1.5M |
| 2022-04-25 | 59.32 | $59.33 | 1.6M |
| 2022-04-22 | 59.20 | $59.88 | 1.1M |
| 2022-04-21 | 59.01 | $61.01 | 1.3M |
| 2022-04-20 | 58.76 | $61.53 | 1.4M |
| 2022-04-19 | 58.48 | $60.21 | 1.4M |
| 2022-04-18 | 58.28 | $58.48 | 1.0M |
| 2022-04-14 | 58.17 | $58.25 | 1.1M |
| 2022-04-13 | 58.04 | $58.86 | 1.1M |
| 2022-04-12 | 57.84 | $58.89 | 1.1M |
| 2022-04-11 | 57.60 | $58.72 | 1.5M |
| 2022-04-08 | 57.38 | $59.52 | 1.8M |
| 2022-04-07 | 57.09 | $60.36 | 1.7M |
| 2022-04-06 | 56.79 | $60.57 | 1.7M |
| 2022-04-05 | 56.48 | $59.30 | 1.2M |
| 2022-04-04 | 56.20 | $58.83 | 1.7M |
| 2022-04-01 | 55.98 | $59.23 | 1.2M |
| 2022-03-31 | 55.77 | $58.06 | 2.0M |
| 2022-03-30 | 55.57 | $59.11 | 1.8M |
| 2022-03-29 | 55.28 | $58.70 | 2.4M |
| 2022-03-28 | 54.99 | $57.64 | 2.3M |
| 2022-03-25 | 54.76 | $56.75 | 1.6M |
| 2022-03-24 | 54.62 | $56.09 | 2.4M |
| 2022-03-23 | 54.43 | $56.01 | 1.8M |
| 2022-03-22 | 54.24 | $56.08 | 1.8M |
| 2022-03-21 | 54.08 | $56.06 | 1.3M |
| 2022-03-18 | 53.92 | $56.28 | 3.4M |
| 2022-03-17 | 53.76 | $55.73 | 1.3M |
| 2022-03-16 | 53.66 | $54.87 | 2.1M |
| 2022-03-15 | 53.62 | $54.10 | 1.5M |
| 2022-03-14 | 53.64 | $54.30 | 1.3M |
| 2022-03-11 | 53.69 | $53.63 | 1.7M |
| 2022-03-10 | 53.80 | $54.51 | 1.1M |
| 2022-03-09 | 54.00 | $54.37 | 1.3M |
| 2022-03-08 | 54.14 | $53.65 | 2.0M |
| 2022-03-07 | 54.32 | $54.52 | 2.7M |
| 2022-03-04 | 54.48 | $54.91 | 2.0M |
| 2022-03-03 | 54.68 | $54.15 | 1.8M |
| 2022-03-02 | 54.91 | $53.29 | 2.2M |
| 2022-03-01 | 55.11 | $52.87 | 2.1M |
| 2022-02-28 | 55.35 | $53.00 | 3.1M |
| 2022-02-25 | 55.56 | $53.90 | 1.9M |
| 2022-02-24 | 55.63 | $52.42 | 2.4M |
| 2022-02-23 | 55.83 | $52.19 | 1.7M |
| 2022-02-22 | 56.07 | $52.76 | 2.1M |
| 2022-02-18 | 56.29 | $52.92 | 1.2M |
| 2022-02-17 | 56.52 | $53.01 | 2.1M |
| 2022-02-16 | 56.76 | $53.87 | 2.1M |
| 2022-02-15 | 56.97 | $54.00 | 1.9M |
| 2022-02-14 | 57.23 | $54.55 | 1.8M |
| 2022-02-11 | 57.49 | $55.21 | 2.2M |
| 2022-02-10 | 57.74 | $55.95 | 1.7M |
| 2022-02-09 | 57.95 | $58.54 | 2.0M |
| 2022-02-08 | 58.04 | $57.09 | 1.9M |
| 2022-02-07 | 58.19 | $57.31 | 1.8M |
| 2022-02-04 | 58.34 | $57.68 | 1.5M |
| 2022-02-03 | 58.53 | $58.80 | 1.4M |
| 2022-02-02 | 58.69 | $58.86 | 3.1M |
| 2022-02-01 | 58.94 | $57.21 | 1.7M |
| 2022-01-31 | 59.31 | $57.78 | 2.0M |
| 2022-01-28 | 59.70 | $57.19 | 1.8M |
| 2022-01-27 | 60.10 | $55.30 | 2.5M |
| 2022-01-26 | 60.59 | $56.46 | 2.1M |
| 2022-01-25 | 60.99 | $56.95 | 1.7M |
| 2022-01-24 | 61.35 | $57.03 | 2.3M |
| 2022-01-21 | 61.63 | $57.63 | 1.9M |
| 2022-01-20 | 61.89 | $57.79 | 1.6M |
| 2022-01-19 | 62.11 | $58.16 | 1.5M |
| 2022-01-18 | 62.32 | $59.06 | 2.1M |
| 2022-01-14 | 62.47 | $59.81 | 1.3M |
| 2022-01-13 | 62.61 | $60.21 | 1.2M |
| 2022-01-12 | 62.74 | $60.20 | 1.4M |
| 2022-01-11 | 62.84 | $60.27 | 1.2M |
| 2022-01-10 | 62.96 | $60.15 | 1.6M |
| 2022-01-07 | 63.04 | $60.21 | 2.2M |
| 2022-01-06 | 63.08 | $61.55 | 3.3M |
| 2022-01-05 | 63.09 | $62.06 | 3.2M |
| 2022-01-04 | 63.06 | $63.73 | 1.6M |
| 2022-01-03 | 62.91 | $64.56 | 1.4M |
| 2021-12-31 | 62.67 | $65.64 | 1.4M |
| 2021-12-30 | 62.37 | $65.15 | 788018 |
| 2021-12-29 | 62.04 | $65.14 | 833679 |
| 2021-12-28 | 61.70 | $64.40 | 774545 |
| 2021-12-27 | 61.45 | $64.30 | 957444 |
| 2021-12-23 | 61.16 | $62.59 | 1.4M |
| 2021-12-22 | 61.02 | $62.77 | 1.1M |
| 2021-12-21 | 60.84 | $62.26 | 918926 |
| 2021-12-20 | 60.67 | $62.31 | 1.3M |
| 2021-12-17 | 60.49 | $62.09 | 3.6M |
| 2021-12-16 | 60.29 | $62.58 | 1.5M |
| 2021-12-15 | 60.07 | $62.88 | 1.7M |
| 2021-12-14 | 59.81 | $62.14 | 2.1M |
| 2021-12-13 | 59.60 | $62.78 | 1.7M |
| 2021-12-10 | 59.35 | $61.59 | 1.2M |
| 2021-12-09 | 59.15 | $61.04 | 1.4M |
| 2021-12-08 | 58.96 | $61.82 | 1.1M |
| 2021-12-07 | 58.70 | $61.40 | 1.6M |
| 2021-12-06 | 58.47 | $60.79 | 1.3M |
| 2021-12-03 | 58.23 | $59.68 | 1.4M |
| 2021-12-02 | 58.07 | $59.73 | 1.6M |
| 2021-12-01 | 57.90 | $58.56 | 1.6M |
| 2021-11-30 | 57.77 | $58.33 | 4.2M |
| 2021-11-29 | 57.67 | $59.45 | 1.0M |
| 2021-11-26 | 57.51 | $58.37 | 881813 |
| 2021-11-24 | 57.43 | $59.91 | 1.0M |
| 2021-11-23 | 57.21 | $59.13 | 933051 |
| 2021-11-22 | 57.03 | $58.77 | 1.1M |
| 2021-11-19 | 56.88 | $58.69 | 1.6M |
| 2021-11-18 | 56.72 | $58.23 | 1.3M |
| 2021-11-17 | 56.57 | $58.13 | 993362 |
| 2021-11-16 | 56.41 | $57.75 | 1.5M |
| 2021-11-15 | 56.21 | $57.87 | 1.3M |
| 2021-11-12 | 56.01 | $57.67 | 936537 |
| 2021-11-11 | 55.79 | $57.72 | 1.1M |
| 2021-11-10 | 55.55 | $57.19 | 1.2M |
| 2021-11-09 | 55.31 | $56.65 | 1.3M |
| 2021-11-08 | 55.06 | $56.74 | 1.1M |
| 2021-11-05 | 54.75 | $56.04 | 993864 |
| 2021-11-04 | 54.47 | $56.44 | 1.0M |
| 2021-11-03 | 54.18 | $56.30 | 1.7M |
| 2021-11-02 | 53.88 | $56.10 | 2.2M |
| 2021-11-01 | 53.56 | $56.34 | 1.3M |
| 2021-10-29 | 53.22 | $56.24 | 2.3M |
| 2021-10-28 | 52.84 | $56.74 | 1.7M |
| 2021-10-27 | 52.40 | $55.44 | 1.4M |
| 2021-10-26 | 52.06 | $55.61 | 2.2M |
| 2021-10-25 | 51.69 | $55.70 | 1.2M |
| 2021-10-22 | 51.30 | $55.52 | 1.0M |
| 2021-10-21 | 50.97 | $55.19 | 1.5M |
| 2021-10-20 | 50.68 | $54.86 | 1.6M |
| 2021-10-19 | 50.41 | $53.81 | 960373 |
| 2021-10-18 | 50.16 | $53.90 | 1.6M |
| 2021-10-15 | 49.92 | $53.22 | 1.3M |
| 2021-10-14 | 49.73 | $53.02 | 1.2M |
| 2021-10-13 | 49.61 | $52.35 | 1.2M |
| 2021-10-12 | 49.52 | $51.55 | 1.7M |
| 2021-10-11 | 49.47 | $50.62 | 682173 |
| 2021-10-08 | 49.47 | $50.40 | 981625 |
| 2021-10-07 | 49.49 | $50.71 | 2.6M |
| 2021-10-06 | 49.52 | $50.31 | 2.3M |
| 2021-10-05 | 49.67 | $49.71 | 1.7M |
| 2021-10-04 | 49.84 | $49.41 | 2.7M |
| 2021-10-01 | 50.05 | $48.80 | 1.7M |
| 2021-09-30 | 50.29 | $47.87 | 2.0M |
| 2021-09-29 | 50.57 | $48.62 | 1.2M |
| 2021-09-28 | 50.76 | $48.15 | 1.9M |
| 2021-09-27 | 50.95 | $48.07 | 1.4M |
| 2021-09-24 | 51.07 | $48.85 | 1.5M |
| 2021-09-23 | 51.14 | $49.32 | 1.5M |
| 2021-09-22 | 51.14 | $49.42 | 1.6M |
| 2021-09-21 | 51.16 | $48.90 | 1.4M |
| 2021-09-20 | 51.24 | $49.11 | 1.6M |
| 2021-09-17 | 51.32 | $49.43 | 2.9M |
| 2021-09-16 | 51.38 | $50.59 | 905430 |
| 2021-09-15 | 51.38 | $50.62 | 1.1M |
| 2021-09-14 | 51.41 | $50.57 | 977357 |
| 2021-09-13 | 51.45 | $50.57 | 1.1M |
| 2021-09-10 | 51.47 | $50.75 | 1.8M |
| 2021-09-09 | 51.47 | $51.38 | 2.7M |
| 2021-09-08 | 51.42 | $53.29 | 1.5M |
| 2021-09-07 | 51.27 | $53.00 | 1.6M |
| 2021-09-03 | 51.16 | $53.62 | 1.8M |
| 2021-09-02 | 51.04 | $53.65 | 1.4M |
| 2021-09-01 | 50.90 | $53.44 | 2.3M |
| 2021-08-31 | 50.76 | $52.51 | 3.8M |
| 2021-08-30 | 50.68 | $51.88 | 2.9M |
| 2021-08-27 | 50.62 | $50.59 | 2.1M |
| 2021-08-26 | 50.63 | $50.09 | 1.9M |
| 2021-08-25 | 50.67 | $49.47 | 1.2M |
| 2021-08-24 | 50.75 | $49.67 | 1.0M |
| 2021-08-23 | 50.83 | $50.54 | 1.2M |
| 2021-08-20 | 50.85 | $50.82 | 1.6M |
| 2021-08-19 | 50.87 | $50.61 | 1.6M |
| 2021-08-18 | 50.87 | $50.49 | 1.3M |
| 2021-08-17 | 50.87 | $51.34 | 1.0M |
| 2021-08-16 | 50.86 | $51.19 | 1.2M |
| 2021-08-13 | 50.81 | $50.99 | 842744 |
| 2021-08-12 | 50.78 | $50.77 | 1.4M |
| 2021-08-11 | 50.76 | $50.39 | 1.1M |
| 2021-08-10 | 50.74 | $50.27 | 2.0M |
| 2021-08-09 | 50.71 | $50.89 | 927257 |
| 2021-08-06 | 50.69 | $51.13 | 1.4M |
| 2021-08-05 | 50.62 | $50.88 | 977658 |
| 2021-08-04 | 50.52 | $50.69 | 1.3M |
| 2021-08-03 | 50.43 | $50.87 | 1.9M |
| 2021-08-02 | 50.30 | $50.67 | 1.5M |
| 2021-07-30 | 50.16 | $50.88 | 1.8M |
| 2021-07-29 | 49.98 | $50.91 | 1.3M |
| 2021-07-28 | 49.80 | $51.02 | 1.5M |
| 2021-07-27 | 49.65 | $51.29 | 1.1M |
| 2021-07-26 | 49.49 | $50.90 | 1.6M |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
53.29
2022-09-30
Close Price
$48.20
Vol: 41.8M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.53
Average
55.82
Maximum
62.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2022-09-30 | 53.29 | $48.20 | 41.8M |
| 2022-09-29 | 53.83 | $47.97 | 5.9M |
| 2022-09-28 | 54.45 | $49.28 | 9.7M |
| 2022-09-27 | 54.99 | $48.43 | 5.4M |
| 2022-09-26 | 55.68 | $49.30 | 3.4M |
| 2022-09-23 | 56.35 | $51.43 | 3.4M |
| 2022-09-22 | 56.87 | $51.42 | 3.2M |
| 2022-09-21 | 57.45 | $51.44 | 2.2M |
| 2022-09-20 | 58.08 | $52.58 | 1.9M |
| 2022-09-19 | 58.66 | $53.47 | 1.7M |
| 2022-09-16 | 59.20 | $53.89 | 5.6M |
| 2022-09-15 | 59.76 | $55.07 | 4.5M |
| 2022-09-14 | 60.26 | $57.44 | 2.7M |
| 2022-09-13 | 60.55 | $59.17 | 2.0M |
| 2022-09-12 | 60.70 | $61.39 | 2.2M |
| 2022-09-09 | 60.63 | $61.23 | 2.9M |
| 2022-09-08 | 60.56 | $60.46 | 2.5M |
| 2022-09-07 | 60.57 | $59.85 | 1.5M |
| 2022-09-06 | 60.65 | $58.56 | 2.0M |
| 2022-09-02 | 60.87 | $57.71 | 1.3M |
| 2022-09-01 | 61.20 | $58.78 | 1.5M |
| 2022-08-31 | 61.46 | $58.85 | 2.2M |
| 2022-08-30 | 61.73 | $59.41 | 1.1M |
| 2022-08-29 | 61.98 | $60.17 | 1.8M |
| 2022-08-26 | 62.17 | $60.74 | 1.4M |
| 2022-08-25 | 62.32 | $62.71 | 1.3M |
| 2022-08-24 | 62.28 | $61.95 | 1.9M |
| 2022-08-23 | 62.31 | $60.73 | 1.9M |
| 2022-08-22 | 62.48 | $61.80 | 2.0M |
| 2022-08-19 | 62.55 | $63.49 | 4.7M |
| 2022-08-18 | 62.45 | $64.61 | 1.6M |
| 2022-08-17 | 62.22 | $64.88 | 1.5M |
| 2022-08-16 | 61.94 | $64.77 | 1.8M |
| 2022-08-15 | 61.64 | $65.35 | 1.3M |
| 2022-08-12 | 61.25 | $64.86 | 1.7M |
| 2022-08-11 | 60.87 | $63.39 | 1.1M |
| 2022-08-10 | 60.61 | $63.49 | 1.8M |
| 2022-08-09 | 60.30 | $62.90 | 5.8M |
| 2022-08-08 | 60.03 | $62.04 | 2.0M |
| 2022-08-05 | 59.82 | $62.12 | 963146 |
| 2022-08-04 | 59.58 | $61.75 | 1.1M |
| 2022-08-03 | 59.35 | $61.69 | 3.4M |
| 2022-08-02 | 59.10 | $61.10 | 2.2M |
| 2022-08-01 | 58.89 | $61.81 | 2.8M |
| 2022-07-29 | 58.59 | $62.56 | 1.4M |
| 2022-07-28 | 58.17 | $62.45 | 1.9M |
| 2022-07-27 | 57.72 | $60.06 | 1.4M |
| 2022-07-26 | 57.47 | $60.15 | 1.2M |
| 2022-07-25 | 57.19 | $60.03 | 875178 |
| 2022-07-22 | 56.89 | $59.69 | 1.4M |
| 2022-07-21 | 56.59 | $59.10 | 1.7M |
| 2022-07-20 | 56.33 | $58.61 | 2.0M |
| 2022-07-19 | 56.09 | $58.89 | 1.8M |
| 2022-07-18 | 55.80 | $56.18 | 1.7M |
| 2022-07-15 | 55.76 | $57.03 | 2.0M |
| 2022-07-14 | 55.62 | $55.59 | 2.8M |
| 2022-07-13 | 55.63 | $56.88 | 1.9M |
| 2022-07-12 | 55.49 | $56.92 | 1.4M |
| 2022-07-11 | 55.34 | $57.30 | 1.5M |
| 2022-07-08 | 55.14 | $57.27 | 1.6M |
| 2022-07-07 | 54.91 | $57.52 | 2.0M |
| 2022-07-06 | 54.64 | $57.04 | 3.4M |
| 2022-07-05 | 54.38 | $56.84 | 3.0M |
| 2022-07-01 | 54.13 | $56.20 | 2.2M |
| 2022-06-30 | 53.91 | $54.95 | 3.7M |
| 2022-06-29 | 53.80 | $55.35 | 2.2M |
| 2022-06-28 | 53.64 | $55.60 | 2.9M |
| 2022-06-27 | 53.43 | $56.17 | 4.7M |
| 2022-06-24 | 53.14 | $57.45 | 5.0M |
| 2022-06-23 | 52.69 | $55.47 | 2.9M |
| 2022-06-22 | 52.39 | $54.04 | 3.5M |
| 2022-06-21 | 52.22 | $52.59 | 3.6M |
| 2022-06-17 | 52.18 | $51.44 | 6.3M |
| 2022-06-16 | 52.26 | $52.15 | 3.8M |
| 2022-06-15 | 52.27 | $53.68 | 7.3M |
| 2022-06-14 | 52.12 | $51.20 | 7.0M |
| 2022-06-13 | 52.22 | $50.27 | 15.9M |
| 2022-06-10 | 52.42 | $49.78 | 2.6M |
| 2022-06-09 | 52.70 | $51.78 | 2.7M |
| 2022-06-08 | 52.80 | $51.97 | 1.9M |
| 2022-06-07 | 52.89 | $52.87 | 2.0M |
| 2022-06-06 | 52.89 | $53.01 | 1.1M |
| 2022-06-03 | 52.88 | $53.27 | 1.6M |
| 2022-06-02 | 52.83 | $53.77 | 2.4M |
| 2022-06-01 | 52.74 | $52.64 | 1.9M |
| 2022-05-31 | 52.75 | $52.83 | 4.4M |
| 2022-05-27 | 52.74 | $53.42 | 2.9M |
| 2022-05-26 | 52.66 | $51.59 | 1.2M |
| 2022-05-25 | 52.78 | $51.21 | 2.1M |
| 2022-05-24 | 52.94 | $50.49 | 3.9M |
| 2022-05-23 | 53.20 | $51.03 | 4.2M |
| 2022-05-20 | 53.43 | $50.91 | 3.3M |
| 2022-05-19 | 53.69 | $51.07 | 2.9M |
| 2022-05-18 | 53.97 | $51.74 | 2.9M |
| 2022-05-17 | 54.20 | $54.50 | 4.6M |
| 2022-05-16 | 54.17 | $53.44 | 3.5M |
| 2022-05-13 | 54.25 | $53.62 | 4.2M |
| 2022-05-12 | 54.32 | $52.25 | 5.2M |
| 2022-05-11 | 54.54 | $53.46 | 10.4M |
| 2022-05-10 | 54.65 | $49.58 | 17.3M |
| 2022-05-09 | 55.18 | $47.71 | 2.4M |
| 2022-05-06 | 55.97 | $49.76 | 3.4M |
| 2022-05-05 | 56.62 | $51.02 | 2.5M |
| 2022-05-04 | 57.21 | $53.01 | 3.0M |
| 2022-05-03 | 57.65 | $53.12 | 1.9M |
| 2022-05-02 | 58.13 | $52.99 | 3.4M |
| 2022-04-29 | 58.67 | $54.75 | 4.9M |
| 2022-04-28 | 59.08 | $59.95 | 1.8M |
| 2022-04-27 | 58.99 | $59.22 | 2.8M |
| 2022-04-26 | 58.97 | $58.66 | 1.5M |
| 2022-04-25 | 59.00 | $59.33 | 1.6M |
| 2022-04-22 | 58.97 | $59.88 | 1.1M |
| 2022-04-21 | 58.87 | $61.01 | 1.3M |
| 2022-04-20 | 58.65 | $61.53 | 1.4M |
| 2022-04-19 | 58.34 | $60.21 | 1.4M |
| 2022-04-18 | 58.15 | $58.48 | 1.0M |
| 2022-04-14 | 58.11 | $58.25 | 1.1M |
| 2022-04-13 | 58.10 | $58.86 | 1.1M |
| 2022-04-12 | 58.02 | $58.89 | 1.1M |
| 2022-04-11 | 57.93 | $58.72 | 1.5M |
| 2022-04-08 | 57.84 | $59.52 | 1.8M |
| 2022-04-07 | 57.67 | $60.36 | 1.7M |
| 2022-04-06 | 57.38 | $60.57 | 1.7M |
| 2022-04-05 | 57.05 | $59.30 | 1.2M |
| 2022-04-04 | 56.81 | $58.83 | 1.7M |
| 2022-04-01 | 56.60 | $59.23 | 1.2M |
| 2022-03-31 | 56.32 | $58.06 | 2.0M |
| 2022-03-30 | 56.14 | $59.11 | 1.8M |
| 2022-03-29 | 55.82 | $58.70 | 2.4M |
| 2022-03-28 | 55.52 | $57.64 | 2.3M |
| 2022-03-25 | 55.30 | $56.75 | 1.6M |
| 2022-03-24 | 55.14 | $56.09 | 2.4M |
| 2022-03-23 | 55.04 | $56.01 | 1.8M |
| 2022-03-22 | 54.94 | $56.08 | 1.8M |
| 2022-03-21 | 54.82 | $56.06 | 1.3M |
| 2022-03-18 | 54.69 | $56.28 | 3.4M |
| 2022-03-17 | 54.52 | $55.73 | 1.3M |
| 2022-03-16 | 54.40 | $54.87 | 2.1M |
| 2022-03-15 | 54.35 | $54.10 | 1.5M |
| 2022-03-14 | 54.37 | $54.30 | 1.3M |
| 2022-03-11 | 54.38 | $53.63 | 1.7M |
| 2022-03-10 | 54.46 | $54.51 | 1.1M |
| 2022-03-09 | 54.46 | $54.37 | 1.3M |
| 2022-03-08 | 54.47 | $53.65 | 2.0M |
| 2022-03-07 | 54.55 | $54.52 | 2.7M |
| 2022-03-04 | 54.55 | $54.91 | 2.0M |
| 2022-03-03 | 54.52 | $54.15 | 1.8M |
| 2022-03-02 | 54.56 | $53.29 | 2.2M |
| 2022-03-01 | 54.69 | $52.87 | 2.1M |
| 2022-02-28 | 54.88 | $53.00 | 3.1M |
| 2022-02-25 | 55.08 | $53.90 | 1.9M |
| 2022-02-24 | 55.20 | $52.42 | 2.4M |
| 2022-02-23 | 55.50 | $52.19 | 1.7M |
| 2022-02-22 | 55.84 | $52.76 | 2.1M |
| 2022-02-18 | 56.17 | $52.92 | 1.2M |
| 2022-02-17 | 56.51 | $53.01 | 2.1M |
| 2022-02-16 | 56.88 | $53.87 | 2.1M |
| 2022-02-15 | 57.20 | $54.00 | 1.9M |
| 2022-02-14 | 57.53 | $54.55 | 1.8M |
| 2022-02-11 | 57.85 | $55.21 | 2.2M |
| 2022-02-10 | 58.12 | $55.95 | 1.7M |
| 2022-02-09 | 58.35 | $58.54 | 2.0M |
| 2022-02-08 | 58.33 | $57.09 | 1.9M |
| 2022-02-07 | 58.46 | $57.31 | 1.8M |
| 2022-02-04 | 58.58 | $57.68 | 1.5M |
| 2022-02-03 | 58.68 | $58.80 | 1.4M |
| 2022-02-02 | 58.67 | $58.86 | 3.1M |
| 2022-02-01 | 58.65 | $57.21 | 1.7M |
| 2022-01-31 | 58.80 | $57.78 | 2.0M |
| 2022-01-28 | 58.90 | $57.19 | 1.8M |
| 2022-01-27 | 59.09 | $55.30 | 2.5M |
| 2022-01-26 | 59.48 | $56.46 | 2.1M |
| 2022-01-25 | 59.80 | $56.95 | 1.7M |
| 2022-01-24 | 60.10 | $57.03 | 2.3M |
| 2022-01-21 | 60.43 | $57.63 | 1.9M |
| 2022-01-20 | 60.72 | $57.79 | 1.6M |
| 2022-01-19 | 61.03 | $58.16 | 1.5M |
| 2022-01-18 | 61.33 | $59.06 | 2.1M |
| 2022-01-14 | 61.57 | $59.81 | 1.3M |
| 2022-01-13 | 61.75 | $60.21 | 1.2M |
| 2022-01-12 | 61.92 | $60.20 | 1.4M |
| 2022-01-11 | 62.10 | $60.27 | 1.2M |
| 2022-01-10 | 62.29 | $60.15 | 1.6M |
| 2022-01-07 | 62.52 | $60.21 | 2.2M |
| 2022-01-06 | 62.76 | $61.55 | 3.3M |
| 2022-01-05 | 62.88 | $62.06 | 3.2M |
| 2022-01-04 | 62.97 | $63.73 | 1.6M |
| 2022-01-03 | 62.89 | $64.56 | 1.4M |
| 2021-12-31 | 62.72 | $65.64 | 1.4M |
| 2021-12-30 | 62.41 | $65.15 | 788018 |
| 2021-12-29 | 62.12 | $65.14 | 833679 |
| 2021-12-28 | 61.80 | $64.40 | 774545 |
| 2021-12-27 | 61.53 | $64.30 | 957444 |
| 2021-12-23 | 61.24 | $62.59 | 1.4M |
| 2021-12-22 | 61.09 | $62.77 | 1.1M |
| 2021-12-21 | 60.92 | $62.26 | 918926 |
| 2021-12-20 | 60.78 | $62.31 | 1.3M |
| 2021-12-17 | 60.62 | $62.09 | 3.6M |
| 2021-12-16 | 60.46 | $62.58 | 1.5M |
| 2021-12-15 | 60.24 | $62.88 | 1.7M |
| 2021-12-14 | 59.96 | $62.14 | 2.1M |
| 2021-12-13 | 59.73 | $62.78 | 1.7M |
| 2021-12-10 | 59.41 | $61.59 | 1.2M |
| 2021-12-09 | 59.18 | $61.04 | 1.4M |
| 2021-12-08 | 58.98 | $61.82 | 1.1M |
| 2021-12-07 | 58.68 | $61.40 | 1.6M |
| 2021-12-06 | 58.40 | $60.79 | 1.3M |
| 2021-12-03 | 58.15 | $59.68 | 1.4M |
| 2021-12-02 | 57.98 | $59.73 | 1.6M |
| 2021-12-01 | 57.80 | $58.56 | 1.6M |
| 2021-11-30 | 57.72 | $58.33 | 4.2M |
| 2021-11-29 | 57.66 | $59.45 | 1.0M |
| 2021-11-26 | 57.47 | $58.37 | 881813 |
| 2021-11-24 | 57.37 | $59.91 | 1.0M |
| 2021-11-23 | 57.11 | $59.13 | 933051 |
| 2021-11-22 | 56.89 | $58.77 | 1.1M |
| 2021-11-19 | 56.69 | $58.69 | 1.6M |
| 2021-11-18 | 56.48 | $58.23 | 1.3M |
| 2021-11-17 | 56.30 | $58.13 | 993362 |
| 2021-11-16 | 56.11 | $57.75 | 1.5M |
| 2021-11-15 | 55.94 | $57.87 | 1.3M |
| 2021-11-12 | 55.73 | $57.67 | 936537 |
| 2021-11-11 | 55.53 | $57.72 | 1.1M |
| 2021-11-10 | 55.30 | $57.19 | 1.2M |
| 2021-11-09 | 55.10 | $56.65 | 1.3M |
| 2021-11-08 | 54.94 | $56.74 | 1.1M |
| 2021-11-05 | 54.75 | $56.04 | 993864 |
| 2021-11-04 | 54.61 | $56.44 | 1.0M |
| 2021-11-03 | 54.42 | $56.30 | 1.7M |
| 2021-11-02 | 54.22 | $56.10 | 2.2M |
| 2021-11-01 | 54.02 | $56.34 | 1.3M |
| 2021-10-29 | 53.78 | $56.24 | 2.3M |
| 2021-10-28 | 53.52 | $56.74 | 1.7M |
| 2021-10-27 | 53.18 | $55.44 | 1.4M |
| 2021-10-26 | 52.94 | $55.61 | 2.2M |
| 2021-10-25 | 52.66 | $55.70 | 1.2M |
| 2021-10-22 | 52.34 | $55.52 | 1.0M |
| 2021-10-21 | 52.00 | $55.19 | 1.5M |
| 2021-10-20 | 51.67 | $54.86 | 1.6M |
| 2021-10-19 | 51.33 | $53.81 | 960373 |
| 2021-10-18 | 51.07 | $53.90 | 1.6M |
| 2021-10-15 | 50.77 | $53.22 | 1.3M |
| 2021-10-14 | 50.51 | $53.02 | 1.2M |
| 2021-10-13 | 50.25 | $52.35 | 1.2M |
| 2021-10-12 | 50.03 | $51.55 | 1.7M |
| 2021-10-11 | 49.87 | $50.62 | 682173 |
| 2021-10-08 | 49.79 | $50.40 | 981625 |
| 2021-10-07 | 49.73 | $50.71 | 2.6M |
| 2021-10-06 | 49.62 | $50.31 | 2.3M |
| 2021-10-05 | 49.55 | $49.71 | 1.7M |
| 2021-10-04 | 49.53 | $49.41 | 2.7M |
| 2021-10-01 | 49.55 | $48.80 | 1.7M |
| 2021-09-30 | 49.62 | $47.87 | 2.0M |
| 2021-09-29 | 49.81 | $48.62 | 1.2M |
| 2021-09-28 | 49.93 | $48.15 | 1.9M |
| 2021-09-27 | 50.12 | $48.07 | 1.4M |
| 2021-09-24 | 50.34 | $48.85 | 1.5M |
| 2021-09-23 | 50.49 | $49.32 | 1.5M |
| 2021-09-22 | 50.62 | $49.42 | 1.6M |
| 2021-09-21 | 50.74 | $48.90 | 1.4M |
| 2021-09-20 | 50.94 | $49.11 | 1.6M |
| 2021-09-17 | 51.13 | $49.43 | 2.9M |
| 2021-09-16 | 51.31 | $50.59 | 905430 |
| 2021-09-15 | 51.38 | $50.62 | 1.1M |
| 2021-09-14 | 51.46 | $50.57 | 977357 |
| 2021-09-13 | 51.56 | $50.57 | 1.1M |
| 2021-09-10 | 51.66 | $50.75 | 1.8M |
| 2021-09-09 | 51.76 | $51.38 | 2.7M |
| 2021-09-08 | 51.80 | $53.29 | 1.5M |
| 2021-09-07 | 51.64 | $53.00 | 1.6M |
| 2021-09-03 | 51.50 | $53.62 | 1.8M |
| 2021-09-02 | 51.27 | $53.65 | 1.4M |
| 2021-09-01 | 51.02 | $53.44 | 2.3M |
| 2021-08-31 | 50.77 | $52.51 | 3.8M |
| 2021-08-30 | 50.59 | $51.88 | 2.9M |
| 2021-08-27 | 50.45 | $50.59 | 2.1M |
| 2021-08-26 | 50.44 | $50.09 | 1.9M |
| 2021-08-25 | 50.47 | $49.47 | 1.2M |
| 2021-08-24 | 50.58 | $49.67 | 1.0M |
| 2021-08-23 | 50.67 | $50.54 | 1.2M |
| 2021-08-20 | 50.69 | $50.82 | 1.6M |
| 2021-08-19 | 50.67 | $50.61 | 1.6M |
| 2021-08-18 | 50.68 | $50.49 | 1.3M |
| 2021-08-17 | 50.70 | $51.34 | 1.0M |
| 2021-08-16 | 50.63 | $51.19 | 1.2M |
| 2021-08-13 | 50.57 | $50.99 | 842744 |
| 2021-08-12 | 50.53 | $50.77 | 1.4M |
| 2021-08-11 | 50.51 | $50.39 | 1.1M |
| 2021-08-10 | 50.52 | $50.27 | 2.0M |
| 2021-08-09 | 50.54 | $50.89 | 927257 |
| 2021-08-06 | 50.51 | $51.13 | 1.4M |
| 2021-08-05 | 50.44 | $50.88 | 977658 |
| 2021-08-04 | 50.40 | $50.69 | 1.3M |
| 2021-08-03 | 50.37 | $50.87 | 1.9M |
| 2021-08-02 | 50.31 | $50.67 | 1.5M |
| 2021-07-30 | 50.27 | $50.88 | 1.8M |
| 2021-07-29 | 50.21 | $50.91 | 1.3M |
| 2021-07-28 | 50.14 | $51.02 | 1.5M |
| 2021-07-27 | 50.04 | $51.29 | 1.1M |
| 2021-07-26 | 49.91 | $50.90 | 1.6M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
52.06
2022-09-30
Close Price
$48.20
Vol: 41.8M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.13
Average
55.93
Maximum
63.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2022-09-30 | 52.06 | $48.20 | 41.8M |
| 2022-09-29 | 52.70 | $47.97 | 5.9M |
| 2022-09-28 | 53.42 | $49.28 | 9.7M |
| 2022-09-27 | 54.06 | $48.43 | 5.4M |
| 2022-09-26 | 54.83 | $49.30 | 3.4M |
| 2022-09-23 | 55.58 | $51.43 | 3.4M |
| 2022-09-22 | 56.18 | $51.42 | 3.2M |
| 2022-09-21 | 56.83 | $51.44 | 2.2M |
| 2022-09-20 | 57.52 | $52.58 | 1.9M |
| 2022-09-19 | 58.15 | $53.47 | 1.7M |
| 2022-09-16 | 58.74 | $53.89 | 5.6M |
| 2022-09-15 | 59.34 | $55.07 | 4.5M |
| 2022-09-14 | 59.88 | $57.44 | 2.7M |
| 2022-09-13 | 60.22 | $59.17 | 2.0M |
| 2022-09-12 | 60.43 | $61.39 | 2.2M |
| 2022-09-09 | 60.45 | $61.23 | 2.9M |
| 2022-09-08 | 60.49 | $60.46 | 2.5M |
| 2022-09-07 | 60.62 | $59.85 | 1.5M |
| 2022-09-06 | 60.82 | $58.56 | 2.0M |
| 2022-09-02 | 61.16 | $57.71 | 1.3M |
| 2022-09-01 | 61.60 | $58.78 | 1.5M |
| 2022-08-31 | 61.95 | $58.85 | 2.2M |
| 2022-08-30 | 62.32 | $59.41 | 1.1M |
| 2022-08-29 | 62.63 | $60.17 | 1.8M |
| 2022-08-26 | 62.88 | $60.74 | 1.4M |
| 2022-08-25 | 63.09 | $62.71 | 1.3M |
| 2022-08-24 | 63.10 | $61.95 | 1.9M |
| 2022-08-23 | 63.19 | $60.73 | 1.9M |
| 2022-08-22 | 63.38 | $61.80 | 2.0M |
| 2022-08-19 | 63.46 | $63.49 | 4.7M |
| 2022-08-18 | 63.37 | $64.61 | 1.6M |
| 2022-08-17 | 63.14 | $64.88 | 1.5M |
| 2022-08-16 | 62.85 | $64.77 | 1.8M |
| 2022-08-15 | 62.55 | $65.35 | 1.3M |
| 2022-08-12 | 62.15 | $64.86 | 1.7M |
| 2022-08-11 | 61.76 | $63.39 | 1.1M |
| 2022-08-10 | 61.47 | $63.49 | 1.8M |
| 2022-08-09 | 61.14 | $62.90 | 5.8M |
| 2022-08-08 | 60.84 | $62.04 | 2.0M |
| 2022-08-05 | 60.60 | $62.12 | 963146 |
| 2022-08-04 | 60.33 | $61.75 | 1.1M |
| 2022-08-03 | 60.07 | $61.69 | 3.4M |
| 2022-08-02 | 59.79 | $61.10 | 2.2M |
| 2022-08-01 | 59.55 | $61.81 | 2.8M |
| 2022-07-29 | 59.22 | $62.56 | 1.4M |
| 2022-07-28 | 58.78 | $62.45 | 1.9M |
| 2022-07-27 | 58.32 | $60.06 | 1.4M |
| 2022-07-26 | 58.06 | $60.15 | 1.2M |
| 2022-07-25 | 57.77 | $60.03 | 875178 |
| 2022-07-22 | 57.49 | $59.69 | 1.4M |
| 2022-07-21 | 57.22 | $59.10 | 1.7M |
| 2022-07-20 | 56.97 | $58.61 | 2.0M |
| 2022-07-19 | 56.75 | $58.89 | 1.8M |
| 2022-07-18 | 56.47 | $56.18 | 1.7M |
| 2022-07-15 | 56.42 | $57.03 | 2.0M |
| 2022-07-14 | 56.27 | $55.59 | 2.8M |
| 2022-07-13 | 56.25 | $56.88 | 1.9M |
| 2022-07-12 | 56.07 | $56.92 | 1.4M |
| 2022-07-11 | 55.85 | $57.30 | 1.5M |
| 2022-07-08 | 55.56 | $57.27 | 1.6M |
| 2022-07-07 | 55.26 | $57.52 | 2.0M |
| 2022-07-06 | 54.91 | $57.04 | 3.4M |
| 2022-07-05 | 54.59 | $56.84 | 3.0M |
| 2022-07-01 | 54.26 | $56.20 | 2.2M |
| 2022-06-30 | 53.99 | $54.95 | 3.7M |
| 2022-06-29 | 53.83 | $55.35 | 2.2M |
| 2022-06-28 | 53.61 | $55.60 | 2.9M |
| 2022-06-27 | 53.36 | $56.17 | 4.7M |
| 2022-06-24 | 53.04 | $57.45 | 5.0M |
| 2022-06-23 | 52.56 | $55.47 | 2.9M |
| 2022-06-22 | 52.25 | $54.04 | 3.5M |
| 2022-06-21 | 52.06 | $52.59 | 3.6M |
| 2022-06-17 | 52.00 | $51.44 | 6.3M |
| 2022-06-16 | 52.05 | $52.15 | 3.8M |
| 2022-06-15 | 52.03 | $53.68 | 7.3M |
| 2022-06-14 | 51.87 | $51.20 | 7.0M |
| 2022-06-13 | 51.95 | $50.27 | 15.9M |
| 2022-06-10 | 52.14 | $49.78 | 2.6M |
| 2022-06-09 | 52.39 | $51.78 | 2.7M |
| 2022-06-08 | 52.45 | $51.97 | 1.9M |
| 2022-06-07 | 52.49 | $52.87 | 2.0M |
| 2022-06-06 | 52.41 | $53.01 | 1.1M |
| 2022-06-03 | 52.31 | $53.27 | 1.6M |
| 2022-06-02 | 52.17 | $53.77 | 2.4M |
| 2022-06-01 | 51.97 | $52.64 | 1.9M |
| 2022-05-31 | 51.89 | $52.83 | 4.4M |
| 2022-05-27 | 51.79 | $53.42 | 2.9M |
| 2022-05-26 | 51.65 | $51.59 | 1.2M |
| 2022-05-25 | 51.71 | $51.21 | 2.1M |
| 2022-05-24 | 51.85 | $50.49 | 3.9M |
| 2022-05-23 | 52.10 | $51.03 | 4.2M |
| 2022-05-20 | 52.34 | $50.91 | 3.3M |
| 2022-05-19 | 52.63 | $51.07 | 2.9M |
| 2022-05-18 | 52.95 | $51.74 | 2.9M |
| 2022-05-17 | 53.25 | $54.50 | 4.6M |
| 2022-05-16 | 53.32 | $53.44 | 3.5M |
| 2022-05-13 | 53.51 | $53.62 | 4.2M |
| 2022-05-12 | 53.71 | $52.25 | 5.2M |
| 2022-05-11 | 54.07 | $53.46 | 10.4M |
| 2022-05-10 | 54.35 | $49.58 | 17.3M |
| 2022-05-09 | 55.03 | $47.71 | 2.4M |
| 2022-05-06 | 55.95 | $49.76 | 3.4M |
| 2022-05-05 | 56.72 | $51.02 | 2.5M |
| 2022-05-04 | 57.42 | $53.01 | 3.0M |
| 2022-05-03 | 57.96 | $53.12 | 1.9M |
| 2022-05-02 | 58.52 | $52.99 | 3.4M |
| 2022-04-29 | 59.12 | $54.75 | 4.9M |
| 2022-04-28 | 59.57 | $59.95 | 1.8M |
| 2022-04-27 | 59.51 | $59.22 | 2.8M |
| 2022-04-26 | 59.53 | $58.66 | 1.5M |
| 2022-04-25 | 59.59 | $59.33 | 1.6M |
| 2022-04-22 | 59.58 | $59.88 | 1.1M |
| 2022-04-21 | 59.50 | $61.01 | 1.3M |
| 2022-04-20 | 59.28 | $61.53 | 1.4M |
| 2022-04-19 | 58.99 | $60.21 | 1.4M |
| 2022-04-18 | 58.81 | $58.48 | 1.0M |
| 2022-04-14 | 58.78 | $58.25 | 1.1M |
| 2022-04-13 | 58.76 | $58.86 | 1.1M |
| 2022-04-12 | 58.66 | $58.89 | 1.1M |
| 2022-04-11 | 58.54 | $58.72 | 1.5M |
| 2022-04-08 | 58.41 | $59.52 | 1.8M |
| 2022-04-07 | 58.18 | $60.36 | 1.7M |
| 2022-04-06 | 57.84 | $60.57 | 1.7M |
| 2022-04-05 | 57.45 | $59.30 | 1.2M |
| 2022-04-04 | 57.15 | $58.83 | 1.7M |
| 2022-04-01 | 56.88 | $59.23 | 1.2M |
| 2022-03-31 | 56.55 | $58.06 | 2.0M |
| 2022-03-30 | 56.31 | $59.11 | 1.8M |
| 2022-03-29 | 55.95 | $58.70 | 2.4M |
| 2022-03-28 | 55.60 | $57.64 | 2.3M |
| 2022-03-25 | 55.32 | $56.75 | 1.6M |
| 2022-03-24 | 55.12 | $56.09 | 2.4M |
| 2022-03-23 | 54.96 | $56.01 | 1.8M |
| 2022-03-22 | 54.79 | $56.08 | 1.8M |
| 2022-03-21 | 54.60 | $56.06 | 1.3M |
| 2022-03-18 | 54.40 | $56.28 | 3.4M |
| 2022-03-17 | 54.16 | $55.73 | 1.3M |
| 2022-03-16 | 53.96 | $54.87 | 2.1M |
| 2022-03-15 | 53.84 | $54.10 | 1.5M |
| 2022-03-14 | 53.80 | $54.30 | 1.3M |
| 2022-03-11 | 53.74 | $53.63 | 1.7M |
| 2022-03-10 | 53.76 | $54.51 | 1.1M |
| 2022-03-09 | 53.71 | $54.37 | 1.3M |
| 2022-03-08 | 53.69 | $53.65 | 2.0M |
| 2022-03-07 | 53.75 | $54.52 | 2.7M |
| 2022-03-04 | 53.75 | $54.91 | 2.0M |
| 2022-03-03 | 53.72 | $54.15 | 1.8M |
| 2022-03-02 | 53.80 | $53.29 | 2.2M |
| 2022-03-01 | 53.97 | $52.87 | 2.1M |
| 2022-02-28 | 54.21 | $53.00 | 3.1M |
| 2022-02-25 | 54.45 | $53.90 | 1.9M |
| 2022-02-24 | 54.61 | $52.42 | 2.4M |
| 2022-02-23 | 54.94 | $52.19 | 1.7M |
| 2022-02-22 | 55.31 | $52.76 | 2.1M |
| 2022-02-18 | 55.65 | $52.92 | 1.2M |
| 2022-02-17 | 55.99 | $53.01 | 2.1M |
| 2022-02-16 | 56.35 | $53.87 | 2.1M |
| 2022-02-15 | 56.64 | $54.00 | 1.9M |
| 2022-02-14 | 56.95 | $54.55 | 1.8M |
| 2022-02-11 | 57.23 | $55.21 | 2.2M |
| 2022-02-10 | 57.47 | $55.95 | 1.7M |
| 2022-02-09 | 57.66 | $58.54 | 2.0M |
| 2022-02-08 | 57.61 | $57.09 | 1.9M |
| 2022-02-07 | 57.72 | $57.31 | 1.8M |
| 2022-02-04 | 57.82 | $57.68 | 1.5M |
| 2022-02-03 | 57.90 | $58.80 | 1.4M |
| 2022-02-02 | 57.89 | $58.86 | 3.1M |
| 2022-02-01 | 57.89 | $57.21 | 1.7M |
| 2022-01-31 | 58.09 | $57.78 | 2.0M |
| 2022-01-28 | 58.28 | $57.19 | 1.8M |
| 2022-01-27 | 58.55 | $55.30 | 2.5M |
| 2022-01-26 | 59.06 | $56.46 | 2.1M |
| 2022-01-25 | 59.49 | $56.95 | 1.7M |
| 2022-01-24 | 59.91 | $57.03 | 2.3M |
| 2022-01-21 | 60.34 | $57.63 | 1.9M |
| 2022-01-20 | 60.75 | $57.79 | 1.6M |
| 2022-01-19 | 61.16 | $58.16 | 1.5M |
| 2022-01-18 | 61.56 | $59.06 | 2.1M |
| 2022-01-14 | 61.88 | $59.81 | 1.3M |
| 2022-01-13 | 62.15 | $60.21 | 1.2M |
| 2022-01-12 | 62.39 | $60.20 | 1.4M |
| 2022-01-11 | 62.64 | $60.27 | 1.2M |
| 2022-01-10 | 62.90 | $60.15 | 1.6M |
| 2022-01-07 | 63.17 | $60.21 | 2.2M |
| 2022-01-06 | 63.45 | $61.55 | 3.3M |
| 2022-01-05 | 63.59 | $62.06 | 3.2M |
| 2022-01-04 | 63.69 | $63.73 | 1.6M |
| 2022-01-03 | 63.61 | $64.56 | 1.4M |
| 2021-12-31 | 63.43 | $65.64 | 1.4M |
| 2021-12-30 | 63.12 | $65.15 | 788018 |
| 2021-12-29 | 62.82 | $65.14 | 833679 |
| 2021-12-28 | 62.50 | $64.40 | 774545 |
| 2021-12-27 | 62.21 | $64.30 | 957444 |
| 2021-12-23 | 61.92 | $62.59 | 1.4M |
| 2021-12-22 | 61.77 | $62.77 | 1.1M |
| 2021-12-21 | 61.58 | $62.26 | 918926 |
| 2021-12-20 | 61.43 | $62.31 | 1.3M |
| 2021-12-17 | 61.26 | $62.09 | 3.6M |
| 2021-12-16 | 61.09 | $62.58 | 1.5M |
| 2021-12-15 | 60.85 | $62.88 | 1.7M |
| 2021-12-14 | 60.56 | $62.14 | 2.1M |
| 2021-12-13 | 60.31 | $62.78 | 1.7M |
| 2021-12-10 | 59.99 | $61.59 | 1.2M |
| 2021-12-09 | 59.75 | $61.04 | 1.4M |
| 2021-12-08 | 59.56 | $61.82 | 1.1M |
| 2021-12-07 | 59.26 | $61.40 | 1.6M |
| 2021-12-06 | 58.98 | $60.79 | 1.3M |
| 2021-12-03 | 58.74 | $59.68 | 1.4M |
| 2021-12-02 | 58.58 | $59.73 | 1.6M |
| 2021-12-01 | 58.41 | $58.56 | 1.6M |
| 2021-11-30 | 58.33 | $58.33 | 4.2M |
| 2021-11-29 | 58.27 | $59.45 | 1.0M |
| 2021-11-26 | 58.09 | $58.37 | 881813 |
| 2021-11-24 | 58.00 | $59.91 | 1.0M |
| 2021-11-23 | 57.74 | $59.13 | 933051 |
| 2021-11-22 | 57.54 | $58.77 | 1.1M |
| 2021-11-19 | 57.36 | $58.69 | 1.6M |
| 2021-11-18 | 57.17 | $58.23 | 1.3M |
| 2021-11-17 | 57.01 | $58.13 | 993362 |
| 2021-11-16 | 56.85 | $57.75 | 1.5M |
| 2021-11-15 | 56.70 | $57.87 | 1.3M |
| 2021-11-12 | 56.53 | $57.67 | 936537 |
| 2021-11-11 | 56.35 | $57.72 | 1.1M |
| 2021-11-10 | 56.14 | $57.19 | 1.2M |
| 2021-11-09 | 55.96 | $56.65 | 1.3M |
| 2021-11-08 | 55.81 | $56.74 | 1.1M |
| 2021-11-05 | 55.62 | $56.04 | 993864 |
| 2021-11-04 | 55.47 | $56.44 | 1.0M |
| 2021-11-03 | 55.26 | $56.30 | 1.7M |
| 2021-11-02 | 55.02 | $56.10 | 2.2M |
| 2021-11-01 | 54.78 | $56.34 | 1.3M |
| 2021-10-29 | 54.49 | $56.24 | 2.3M |
| 2021-10-28 | 54.16 | $56.74 | 1.7M |
| 2021-10-27 | 53.75 | $55.44 | 1.4M |
| 2021-10-26 | 53.43 | $55.61 | 2.2M |
| 2021-10-25 | 53.05 | $55.70 | 1.2M |
| 2021-10-22 | 52.63 | $55.52 | 1.0M |
| 2021-10-21 | 52.20 | $55.19 | 1.5M |
| 2021-10-20 | 51.77 | $54.86 | 1.6M |
| 2021-10-19 | 51.35 | $53.81 | 960373 |
| 2021-10-18 | 51.00 | $53.90 | 1.6M |
| 2021-10-15 | 50.62 | $53.22 | 1.3M |
| 2021-10-14 | 50.29 | $53.02 | 1.2M |
| 2021-10-13 | 49.96 | $52.35 | 1.2M |
| 2021-10-12 | 49.69 | $51.55 | 1.7M |
| 2021-10-11 | 49.50 | $50.62 | 682173 |
| 2021-10-08 | 49.39 | $50.40 | 981625 |
| 2021-10-07 | 49.30 | $50.71 | 2.6M |
| 2021-10-06 | 49.19 | $50.31 | 2.3M |
| 2021-10-05 | 49.13 | $49.71 | 1.7M |
| 2021-10-04 | 49.14 | $49.41 | 2.7M |
| 2021-10-01 | 49.20 | $48.80 | 1.7M |
| 2021-09-30 | 49.34 | $47.87 | 2.0M |
| 2021-09-29 | 49.60 | $48.62 | 1.2M |
| 2021-09-28 | 49.80 | $48.15 | 1.9M |
| 2021-09-27 | 50.07 | $48.07 | 1.4M |
| 2021-09-24 | 50.35 | $48.85 | 1.5M |
| 2021-09-23 | 50.57 | $49.32 | 1.5M |
| 2021-09-22 | 50.75 | $49.42 | 1.6M |
| 2021-09-21 | 50.91 | $48.90 | 1.4M |
| 2021-09-20 | 51.13 | $49.11 | 1.6M |
| 2021-09-17 | 51.34 | $49.43 | 2.9M |
| 2021-09-16 | 51.53 | $50.59 | 905430 |
| 2021-09-15 | 51.61 | $50.62 | 1.1M |
| 2021-09-14 | 51.68 | $50.57 | 977357 |
| 2021-09-13 | 51.76 | $50.57 | 1.1M |
| 2021-09-10 | 51.85 | $50.75 | 1.8M |
| 2021-09-09 | 51.92 | $51.38 | 2.7M |
| 2021-09-08 | 51.92 | $53.29 | 1.5M |
| 2021-09-07 | 51.73 | $53.00 | 1.6M |
| 2021-09-03 | 51.55 | $53.62 | 1.8M |
| 2021-09-02 | 51.31 | $53.65 | 1.4M |
| 2021-09-01 | 51.05 | $53.44 | 2.3M |
| 2021-08-31 | 50.79 | $52.51 | 3.8M |
| 2021-08-30 | 50.62 | $51.88 | 2.9M |
| 2021-08-27 | 50.50 | $50.59 | 2.1M |
| 2021-08-26 | 50.50 | $50.09 | 1.9M |
| 2021-08-25 | 50.56 | $49.47 | 1.2M |
| 2021-08-24 | 50.68 | $49.67 | 1.0M |
| 2021-08-23 | 50.79 | $50.54 | 1.2M |
| 2021-08-20 | 50.82 | $50.82 | 1.6M |
| 2021-08-19 | 50.82 | $50.61 | 1.6M |
| 2021-08-18 | 50.85 | $50.49 | 1.3M |
| 2021-08-17 | 50.88 | $51.34 | 1.0M |
| 2021-08-16 | 50.84 | $51.19 | 1.2M |
| 2021-08-13 | 50.80 | $50.99 | 842744 |
| 2021-08-12 | 50.78 | $50.77 | 1.4M |
| 2021-08-11 | 50.78 | $50.39 | 1.1M |
| 2021-08-10 | 50.81 | $50.27 | 2.0M |
| 2021-08-09 | 50.86 | $50.89 | 927257 |
| 2021-08-06 | 50.84 | $51.13 | 1.4M |
| 2021-08-05 | 50.79 | $50.88 | 977658 |
| 2021-08-04 | 50.75 | $50.69 | 1.3M |
| 2021-08-03 | 50.73 | $50.87 | 1.9M |
| 2021-08-02 | 50.68 | $50.67 | 1.5M |
| 2021-07-30 | 50.63 | $50.88 | 1.8M |
| 2021-07-29 | 50.54 | $50.91 | 1.3M |
| 2021-07-28 | 50.44 | $51.02 | 1.5M |
| 2021-07-27 | 50.31 | $51.29 | 1.1M |
| 2021-07-26 | 50.13 | $50.90 | 1.6M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.23
2022-09-30
Close Price
$48.20
Vol: 41.8M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.61
Average
56.08
Maximum
65.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2022-09-30 | 49.23 | $48.20 | 41.8M |
| 2022-09-29 | 49.88 | $47.97 | 5.9M |
| 2022-09-28 | 50.70 | $49.28 | 9.7M |
| 2022-09-27 | 51.39 | $48.43 | 5.4M |
| 2022-09-26 | 52.39 | $49.30 | 3.4M |
| 2022-09-23 | 53.39 | $51.43 | 3.4M |
| 2022-09-22 | 54.11 | $51.42 | 3.2M |
| 2022-09-21 | 54.97 | $51.44 | 2.2M |
| 2022-09-20 | 55.97 | $52.58 | 1.9M |
| 2022-09-19 | 56.91 | $53.47 | 1.7M |
| 2022-09-16 | 57.82 | $53.89 | 5.6M |
| 2022-09-15 | 58.79 | $55.07 | 4.5M |
| 2022-09-14 | 59.68 | $57.44 | 2.7M |
| 2022-09-13 | 60.21 | $59.17 | 2.0M |
| 2022-09-12 | 60.46 | $61.39 | 2.2M |
| 2022-09-09 | 60.29 | $61.23 | 2.9M |
| 2022-09-08 | 60.13 | $60.46 | 2.5M |
| 2022-09-07 | 60.11 | $59.85 | 1.5M |
| 2022-09-06 | 60.21 | $58.56 | 2.0M |
| 2022-09-02 | 60.60 | $57.71 | 1.3M |
| 2022-09-01 | 61.24 | $58.78 | 1.5M |
| 2022-08-31 | 61.75 | $58.85 | 2.2M |
| 2022-08-30 | 62.33 | $59.41 | 1.1M |
| 2022-08-29 | 62.89 | $60.17 | 1.8M |
| 2022-08-26 | 63.36 | $60.74 | 1.4M |
| 2022-08-25 | 63.79 | $62.71 | 1.3M |
| 2022-08-24 | 63.86 | $61.95 | 1.9M |
| 2022-08-23 | 64.09 | $60.73 | 1.9M |
| 2022-08-22 | 64.62 | $61.80 | 2.0M |
| 2022-08-19 | 64.98 | $63.49 | 4.7M |
| 2022-08-18 | 65.04 | $64.61 | 1.6M |
| 2022-08-17 | 64.86 | $64.88 | 1.5M |
| 2022-08-16 | 64.58 | $64.77 | 1.8M |
| 2022-08-15 | 64.26 | $65.35 | 1.3M |
| 2022-08-12 | 63.75 | $64.86 | 1.7M |
| 2022-08-11 | 63.26 | $63.39 | 1.1M |
| 2022-08-10 | 62.98 | $63.49 | 1.8M |
| 2022-08-09 | 62.62 | $62.90 | 5.8M |
| 2022-08-08 | 62.32 | $62.04 | 2.0M |
| 2022-08-05 | 62.14 | $62.12 | 963146 |
| 2022-08-04 | 61.89 | $61.75 | 1.1M |
| 2022-08-03 | 61.68 | $61.69 | 3.4M |
| 2022-08-02 | 61.43 | $61.10 | 2.2M |
| 2022-08-01 | 61.26 | $61.81 | 2.8M |
| 2022-07-29 | 60.89 | $62.56 | 1.4M |
| 2022-07-28 | 60.30 | $62.45 | 1.9M |
| 2022-07-27 | 59.62 | $60.06 | 1.4M |
| 2022-07-26 | 59.33 | $60.15 | 1.2M |
| 2022-07-25 | 58.96 | $60.03 | 875178 |
| 2022-07-22 | 58.55 | $59.69 | 1.4M |
| 2022-07-21 | 58.14 | $59.10 | 1.7M |
| 2022-07-20 | 57.77 | $58.61 | 2.0M |
| 2022-07-19 | 57.44 | $58.89 | 1.8M |
| 2022-07-18 | 57.00 | $56.18 | 1.7M |
| 2022-07-15 | 57.04 | $57.03 | 2.0M |
| 2022-07-14 | 56.91 | $55.59 | 2.8M |
| 2022-07-13 | 57.05 | $56.88 | 1.9M |
| 2022-07-12 | 56.94 | $56.92 | 1.4M |
| 2022-07-11 | 56.79 | $57.30 | 1.5M |
| 2022-07-08 | 56.53 | $57.27 | 1.6M |
| 2022-07-07 | 56.23 | $57.52 | 2.0M |
| 2022-07-06 | 55.81 | $57.04 | 3.4M |
| 2022-07-05 | 55.43 | $56.84 | 3.0M |
| 2022-07-01 | 55.03 | $56.20 | 2.2M |
| 2022-06-30 | 54.68 | $54.95 | 3.7M |
| 2022-06-29 | 54.55 | $55.35 | 2.2M |
| 2022-06-28 | 54.30 | $55.60 | 2.9M |
| 2022-06-27 | 53.95 | $56.17 | 4.7M |
| 2022-06-24 | 53.43 | $57.45 | 5.0M |
| 2022-06-23 | 52.56 | $55.47 | 2.9M |
| 2022-06-22 | 51.96 | $54.04 | 3.5M |
| 2022-06-21 | 51.56 | $52.59 | 3.6M |
| 2022-06-17 | 51.42 | $51.44 | 6.3M |
| 2022-06-16 | 51.49 | $52.15 | 3.8M |
| 2022-06-15 | 51.44 | $53.68 | 7.3M |
| 2022-06-14 | 51.05 | $51.20 | 7.0M |
| 2022-06-13 | 51.13 | $50.27 | 15.9M |
| 2022-06-10 | 51.43 | $49.78 | 2.6M |
| 2022-06-09 | 51.88 | $51.78 | 2.7M |
| 2022-06-08 | 51.99 | $51.97 | 1.9M |
| 2022-06-07 | 52.08 | $52.87 | 2.0M |
| 2022-06-06 | 51.99 | $53.01 | 1.1M |
| 2022-06-03 | 51.87 | $53.27 | 1.6M |
| 2022-06-02 | 51.69 | $53.77 | 2.4M |
| 2022-06-01 | 51.37 | $52.64 | 1.9M |
| 2022-05-31 | 51.24 | $52.83 | 4.4M |
| 2022-05-27 | 51.07 | $53.42 | 2.9M |
| 2022-05-26 | 50.75 | $51.59 | 1.2M |
| 2022-05-25 | 50.77 | $51.21 | 2.1M |
| 2022-05-24 | 50.89 | $50.49 | 3.9M |
| 2022-05-23 | 51.19 | $51.03 | 4.2M |
| 2022-05-20 | 51.44 | $50.91 | 3.3M |
| 2022-05-19 | 51.76 | $51.07 | 2.9M |
| 2022-05-18 | 52.11 | $51.74 | 2.9M |
| 2022-05-17 | 52.38 | $54.50 | 4.6M |
| 2022-05-16 | 52.13 | $53.44 | 3.5M |
| 2022-05-13 | 52.06 | $53.62 | 4.2M |
| 2022-05-12 | 51.97 | $52.25 | 5.2M |
| 2022-05-11 | 52.15 | $53.46 | 10.4M |
| 2022-05-10 | 52.13 | $49.58 | 17.3M |
| 2022-05-09 | 52.93 | $47.71 | 2.4M |
| 2022-05-06 | 54.27 | $49.76 | 3.4M |
| 2022-05-05 | 55.40 | $51.02 | 2.5M |
| 2022-05-04 | 56.45 | $53.01 | 3.0M |
| 2022-05-03 | 57.25 | $53.12 | 1.9M |
| 2022-05-02 | 58.16 | $52.99 | 3.4M |
| 2022-04-29 | 59.25 | $54.75 | 4.9M |
| 2022-04-28 | 60.14 | $59.95 | 1.8M |
| 2022-04-27 | 60.06 | $59.22 | 2.8M |
| 2022-04-26 | 60.13 | $58.66 | 1.5M |
| 2022-04-25 | 60.32 | $59.33 | 1.6M |
| 2022-04-22 | 60.39 | $59.88 | 1.1M |
| 2022-04-21 | 60.34 | $61.01 | 1.3M |
| 2022-04-20 | 60.05 | $61.53 | 1.4M |
| 2022-04-19 | 59.59 | $60.21 | 1.4M |
| 2022-04-18 | 59.33 | $58.48 | 1.0M |
| 2022-04-14 | 59.38 | $58.25 | 1.1M |
| 2022-04-13 | 59.48 | $58.86 | 1.1M |
| 2022-04-12 | 59.47 | $58.89 | 1.1M |
| 2022-04-11 | 59.44 | $58.72 | 1.5M |
| 2022-04-08 | 59.43 | $59.52 | 1.8M |
| 2022-04-07 | 59.24 | $60.36 | 1.7M |
| 2022-04-06 | 58.84 | $60.57 | 1.7M |
| 2022-04-05 | 58.33 | $59.30 | 1.2M |
| 2022-04-04 | 57.99 | $58.83 | 1.7M |
| 2022-04-01 | 57.68 | $59.23 | 1.2M |
| 2022-03-31 | 57.24 | $58.06 | 2.0M |
| 2022-03-30 | 56.97 | $59.11 | 1.8M |
| 2022-03-29 | 56.44 | $58.70 | 2.4M |
| 2022-03-28 | 55.90 | $57.64 | 2.3M |
| 2022-03-25 | 55.49 | $56.75 | 1.6M |
| 2022-03-24 | 55.20 | $56.09 | 2.4M |
| 2022-03-23 | 55.01 | $56.01 | 1.8M |
| 2022-03-22 | 54.80 | $56.08 | 1.8M |
| 2022-03-21 | 54.55 | $56.06 | 1.3M |
| 2022-03-18 | 54.26 | $56.28 | 3.4M |
| 2022-03-17 | 53.88 | $55.73 | 1.3M |
| 2022-03-16 | 53.56 | $54.87 | 2.1M |
| 2022-03-15 | 53.37 | $54.10 | 1.5M |
| 2022-03-14 | 53.32 | $54.30 | 1.3M |
| 2022-03-11 | 53.22 | $53.63 | 1.7M |
| 2022-03-10 | 53.26 | $54.51 | 1.1M |
| 2022-03-09 | 53.12 | $54.37 | 1.3M |
| 2022-03-08 | 53.00 | $53.65 | 2.0M |
| 2022-03-07 | 53.02 | $54.52 | 2.7M |
| 2022-03-04 | 52.87 | $54.91 | 2.0M |
| 2022-03-03 | 52.61 | $54.15 | 1.8M |
| 2022-03-02 | 52.49 | $53.29 | 2.2M |
| 2022-03-01 | 52.54 | $52.87 | 2.1M |
| 2022-02-28 | 52.70 | $53.00 | 3.1M |
| 2022-02-25 | 52.86 | $53.90 | 1.9M |
| 2022-02-24 | 52.88 | $52.42 | 2.4M |
| 2022-02-23 | 53.22 | $52.19 | 1.7M |
| 2022-02-22 | 53.67 | $52.76 | 2.1M |
| 2022-02-18 | 54.10 | $52.92 | 1.2M |
| 2022-02-17 | 54.56 | $53.01 | 2.1M |
| 2022-02-16 | 55.09 | $53.87 | 2.1M |
| 2022-02-15 | 55.54 | $54.00 | 1.9M |
| 2022-02-14 | 56.04 | $54.55 | 1.8M |
| 2022-02-11 | 56.51 | $55.21 | 2.2M |
| 2022-02-10 | 56.92 | $55.95 | 1.7M |
| 2022-02-09 | 57.25 | $58.54 | 2.0M |
| 2022-02-08 | 57.10 | $57.09 | 1.9M |
| 2022-02-07 | 57.23 | $57.31 | 1.8M |
| 2022-02-04 | 57.34 | $57.68 | 1.5M |
| 2022-02-03 | 57.40 | $58.80 | 1.4M |
| 2022-02-02 | 57.24 | $58.86 | 3.1M |
| 2022-02-01 | 57.05 | $57.21 | 1.7M |
| 2022-01-31 | 57.18 | $57.78 | 2.0M |
| 2022-01-28 | 57.23 | $57.19 | 1.8M |
| 2022-01-27 | 57.41 | $55.30 | 2.5M |
| 2022-01-26 | 58.03 | $56.46 | 2.1M |
| 2022-01-25 | 58.52 | $56.95 | 1.7M |
| 2022-01-24 | 58.98 | $57.03 | 2.3M |
| 2022-01-21 | 59.51 | $57.63 | 1.9M |
| 2022-01-20 | 60.00 | $57.79 | 1.6M |
| 2022-01-19 | 60.55 | $58.16 | 1.5M |
| 2022-01-18 | 61.10 | $59.06 | 2.1M |
| 2022-01-14 | 61.55 | $59.81 | 1.3M |
| 2022-01-13 | 61.92 | $60.21 | 1.2M |
| 2022-01-12 | 62.26 | $60.20 | 1.4M |
| 2022-01-11 | 62.66 | $60.27 | 1.2M |
| 2022-01-10 | 63.11 | $60.15 | 1.6M |
| 2022-01-07 | 63.64 | $60.21 | 2.2M |
| 2022-01-06 | 64.25 | $61.55 | 3.3M |
| 2022-01-05 | 64.66 | $62.06 | 3.2M |
| 2022-01-04 | 65.02 | $63.73 | 1.6M |
| 2022-01-03 | 65.07 | $64.56 | 1.4M |
| 2021-12-31 | 64.95 | $65.64 | 1.4M |
| 2021-12-30 | 64.57 | $65.15 | 788018 |
| 2021-12-29 | 64.22 | $65.14 | 833679 |
| 2021-12-28 | 63.81 | $64.40 | 774545 |
| 2021-12-27 | 63.47 | $64.30 | 957444 |
| 2021-12-23 | 63.09 | $62.59 | 1.4M |
| 2021-12-22 | 63.00 | $62.77 | 1.1M |
| 2021-12-21 | 62.85 | $62.26 | 918926 |
| 2021-12-20 | 62.77 | $62.31 | 1.3M |
| 2021-12-17 | 62.66 | $62.09 | 3.6M |
| 2021-12-16 | 62.57 | $62.58 | 1.5M |
| 2021-12-15 | 62.34 | $62.88 | 1.7M |
| 2021-12-14 | 62.01 | $62.14 | 2.1M |
| 2021-12-13 | 61.76 | $62.78 | 1.7M |
| 2021-12-10 | 61.33 | $61.59 | 1.2M |
| 2021-12-09 | 61.08 | $61.04 | 1.4M |
| 2021-12-08 | 60.89 | $61.82 | 1.1M |
| 2021-12-07 | 60.49 | $61.40 | 1.6M |
| 2021-12-06 | 60.11 | $60.79 | 1.3M |
| 2021-12-03 | 59.78 | $59.68 | 1.4M |
| 2021-12-02 | 59.63 | $59.73 | 1.6M |
| 2021-12-01 | 59.44 | $58.56 | 1.6M |
| 2021-11-30 | 59.45 | $58.33 | 4.2M |
| 2021-11-29 | 59.50 | $59.45 | 1.0M |
| 2021-11-26 | 59.32 | $58.37 | 881813 |
| 2021-11-24 | 59.33 | $59.91 | 1.0M |
| 2021-11-23 | 59.00 | $59.13 | 933051 |
| 2021-11-22 | 58.77 | $58.77 | 1.1M |
| 2021-11-19 | 58.57 | $58.69 | 1.6M |
| 2021-11-18 | 58.35 | $58.23 | 1.3M |
| 2021-11-17 | 58.18 | $58.13 | 993362 |
| 2021-11-16 | 57.99 | $57.75 | 1.5M |
| 2021-11-15 | 57.85 | $57.87 | 1.3M |
| 2021-11-12 | 57.64 | $57.67 | 936537 |
| 2021-11-11 | 57.43 | $57.72 | 1.1M |
| 2021-11-10 | 57.17 | $57.19 | 1.2M |
| 2021-11-09 | 56.97 | $56.65 | 1.3M |
| 2021-11-08 | 56.84 | $56.74 | 1.1M |
| 2021-11-05 | 56.66 | $56.04 | 993864 |
| 2021-11-04 | 56.59 | $56.44 | 1.0M |
| 2021-11-03 | 56.41 | $56.30 | 1.7M |
| 2021-11-02 | 56.23 | $56.10 | 2.2M |
| 2021-11-01 | 56.04 | $56.34 | 1.3M |
| 2021-10-29 | 55.77 | $56.24 | 2.3M |
| 2021-10-28 | 55.46 | $56.74 | 1.7M |
| 2021-10-27 | 54.98 | $55.44 | 1.4M |
| 2021-10-26 | 54.69 | $55.61 | 2.2M |
| 2021-10-25 | 54.32 | $55.70 | 1.2M |
| 2021-10-22 | 53.85 | $55.52 | 1.0M |
| 2021-10-21 | 53.34 | $55.19 | 1.5M |
| 2021-10-20 | 52.81 | $54.86 | 1.6M |
| 2021-10-19 | 52.26 | $53.81 | 960373 |
| 2021-10-18 | 51.83 | $53.90 | 1.6M |
| 2021-10-15 | 51.32 | $53.22 | 1.3M |
| 2021-10-14 | 50.86 | $53.02 | 1.2M |
| 2021-10-13 | 50.37 | $52.35 | 1.2M |
| 2021-10-12 | 49.94 | $51.55 | 1.7M |
| 2021-10-11 | 49.61 | $50.62 | 682173 |
| 2021-10-08 | 49.43 | $50.40 | 981625 |
| 2021-10-07 | 49.26 | $50.71 | 2.6M |
| 2021-10-06 | 49.00 | $50.31 | 2.3M |
| 2021-10-05 | 48.79 | $49.71 | 1.7M |
| 2021-10-04 | 48.68 | $49.41 | 2.7M |
| 2021-10-01 | 48.61 | $48.80 | 1.7M |
| 2021-09-30 | 48.67 | $47.87 | 2.0M |
| 2021-09-29 | 48.94 | $48.62 | 1.2M |
| 2021-09-28 | 49.10 | $48.15 | 1.9M |
| 2021-09-27 | 49.39 | $48.07 | 1.4M |
| 2021-09-24 | 49.74 | $48.85 | 1.5M |
| 2021-09-23 | 49.99 | $49.32 | 1.5M |
| 2021-09-22 | 50.19 | $49.42 | 1.6M |
| 2021-09-21 | 50.39 | $48.90 | 1.4M |
| 2021-09-20 | 50.75 | $49.11 | 1.6M |
| 2021-09-17 | 51.11 | $49.43 | 2.9M |
| 2021-09-16 | 51.47 | $50.59 | 905430 |
| 2021-09-15 | 51.63 | $50.62 | 1.1M |
| 2021-09-14 | 51.82 | $50.57 | 977357 |
| 2021-09-13 | 52.05 | $50.57 | 1.1M |
| 2021-09-10 | 52.31 | $50.75 | 1.8M |
| 2021-09-09 | 52.57 | $51.38 | 2.7M |
| 2021-09-08 | 52.73 | $53.29 | 1.5M |
| 2021-09-07 | 52.52 | $53.00 | 1.6M |
| 2021-09-03 | 52.32 | $53.62 | 1.8M |
| 2021-09-02 | 51.96 | $53.65 | 1.4M |
| 2021-09-01 | 51.53 | $53.44 | 2.3M |
| 2021-08-31 | 51.08 | $52.51 | 3.8M |
| 2021-08-30 | 50.74 | $51.88 | 2.9M |
| 2021-08-27 | 50.49 | $50.59 | 2.1M |
| 2021-08-26 | 50.46 | $50.09 | 1.9M |
| 2021-08-25 | 50.54 | $49.47 | 1.2M |
| 2021-08-24 | 50.76 | $49.67 | 1.0M |
| 2021-08-23 | 50.97 | $50.54 | 1.2M |
| 2021-08-20 | 51.03 | $50.82 | 1.6M |
| 2021-08-19 | 51.04 | $50.61 | 1.6M |
| 2021-08-18 | 51.09 | $50.49 | 1.3M |
| 2021-08-17 | 51.17 | $51.34 | 1.0M |
| 2021-08-16 | 51.08 | $51.19 | 1.2M |
| 2021-08-13 | 51.01 | $50.99 | 842744 |
| 2021-08-12 | 50.97 | $50.77 | 1.4M |
| 2021-08-11 | 50.97 | $50.39 | 1.1M |
| 2021-08-10 | 51.04 | $50.27 | 2.0M |
| 2021-08-09 | 51.15 | $50.89 | 927257 |
| 2021-08-06 | 51.14 | $51.13 | 1.4M |
| 2021-08-05 | 51.08 | $50.88 | 977658 |
| 2021-08-04 | 51.05 | $50.69 | 1.3M |
| 2021-08-03 | 51.06 | $50.87 | 1.9M |
| 2021-08-02 | 51.02 | $50.67 | 1.5M |
| 2021-07-30 | 51.02 | $50.88 | 1.8M |
| 2021-07-29 | 50.98 | $50.91 | 1.3M |
| 2021-07-28 | 50.91 | $51.02 | 1.5M |
| 2021-07-27 | 50.80 | $51.29 | 1.1M |
| 2021-07-26 | 50.62 | $50.90 | 1.6M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.19
2022-09-30
Close Price
$48.20
Vol: 41.8M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.19
Average
56.02
Maximum
65.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2022-09-30 | 47.19 | $48.20 | 41.8M |
| 2022-09-29 | 47.73 | $47.97 | 5.9M |
| 2022-09-28 | 48.52 | $49.28 | 9.7M |
| 2022-09-27 | 49.14 | $48.43 | 5.4M |
| 2022-09-26 | 50.21 | $49.30 | 3.4M |
| 2022-09-23 | 51.31 | $51.43 | 3.4M |
| 2022-09-22 | 52.02 | $51.42 | 3.2M |
| 2022-09-21 | 52.94 | $51.44 | 2.2M |
| 2022-09-20 | 54.10 | $52.58 | 1.9M |
| 2022-09-19 | 55.20 | $53.47 | 1.7M |
| 2022-09-16 | 56.29 | $53.89 | 5.6M |
| 2022-09-15 | 57.51 | $55.07 | 4.5M |
| 2022-09-14 | 58.65 | $57.44 | 2.7M |
| 2022-09-13 | 59.31 | $59.17 | 2.0M |
| 2022-09-12 | 59.58 | $61.39 | 2.2M |
| 2022-09-09 | 59.22 | $61.23 | 2.9M |
| 2022-09-08 | 58.85 | $60.46 | 2.5M |
| 2022-09-07 | 58.65 | $59.85 | 1.5M |
| 2022-09-06 | 58.63 | $58.56 | 2.0M |
| 2022-09-02 | 59.03 | $57.71 | 1.3M |
| 2022-09-01 | 59.81 | $58.78 | 1.5M |
| 2022-08-31 | 60.43 | $58.85 | 2.2M |
| 2022-08-30 | 61.18 | $59.41 | 1.1M |
| 2022-08-29 | 61.92 | $60.17 | 1.8M |
| 2022-08-26 | 62.58 | $60.74 | 1.4M |
| 2022-08-25 | 63.19 | $62.71 | 1.3M |
| 2022-08-24 | 63.32 | $61.95 | 1.9M |
| 2022-08-23 | 63.70 | $60.73 | 1.9M |
| 2022-08-22 | 64.53 | $61.80 | 2.0M |
| 2022-08-19 | 65.18 | $63.49 | 4.7M |
| 2022-08-18 | 65.42 | $64.61 | 1.6M |
| 2022-08-17 | 65.32 | $64.88 | 1.5M |
| 2022-08-16 | 65.09 | $64.77 | 1.8M |
| 2022-08-15 | 64.80 | $65.35 | 1.3M |
| 2022-08-12 | 64.24 | $64.86 | 1.7M |
| 2022-08-11 | 63.68 | $63.39 | 1.1M |
| 2022-08-10 | 63.43 | $63.49 | 1.8M |
| 2022-08-09 | 63.07 | $62.90 | 5.8M |
| 2022-08-08 | 62.78 | $62.04 | 2.0M |
| 2022-08-05 | 62.68 | $62.12 | 963146 |
| 2022-08-04 | 62.50 | $61.75 | 1.1M |
| 2022-08-03 | 62.36 | $61.69 | 3.4M |
| 2022-08-02 | 62.19 | $61.10 | 2.2M |
| 2022-08-01 | 62.13 | $61.81 | 2.8M |
| 2022-07-29 | 61.79 | $62.56 | 1.4M |
| 2022-07-28 | 61.12 | $62.45 | 1.9M |
| 2022-07-27 | 60.30 | $60.06 | 1.4M |
| 2022-07-26 | 60.04 | $60.15 | 1.2M |
| 2022-07-25 | 59.66 | $60.03 | 875178 |
| 2022-07-22 | 59.20 | $59.69 | 1.4M |
| 2022-07-21 | 58.74 | $59.10 | 1.7M |
| 2022-07-20 | 58.34 | $58.61 | 2.0M |
| 2022-07-19 | 57.98 | $58.89 | 1.8M |
| 2022-07-18 | 57.44 | $56.18 | 1.7M |
| 2022-07-15 | 57.61 | $57.03 | 2.0M |
| 2022-07-14 | 57.54 | $55.59 | 2.8M |
| 2022-07-13 | 57.89 | $56.88 | 1.9M |
| 2022-07-12 | 57.88 | $56.92 | 1.4M |
| 2022-07-11 | 57.83 | $57.30 | 1.5M |
| 2022-07-08 | 57.63 | $57.27 | 1.6M |
| 2022-07-07 | 57.37 | $57.52 | 2.0M |
| 2022-07-06 | 56.94 | $57.04 | 3.4M |
| 2022-07-05 | 56.55 | $56.84 | 3.0M |
| 2022-07-01 | 56.11 | $56.20 | 2.2M |
| 2022-06-30 | 55.76 | $54.95 | 3.7M |
| 2022-06-29 | 55.71 | $55.35 | 2.2M |
| 2022-06-28 | 55.50 | $55.60 | 2.9M |
| 2022-06-27 | 55.14 | $56.17 | 4.7M |
| 2022-06-24 | 54.51 | $57.45 | 5.0M |
| 2022-06-23 | 53.32 | $55.47 | 2.9M |
| 2022-06-22 | 52.50 | $54.04 | 3.5M |
| 2022-06-21 | 51.94 | $52.59 | 3.6M |
| 2022-06-17 | 51.73 | $51.44 | 6.3M |
| 2022-06-16 | 51.83 | $52.15 | 3.8M |
| 2022-06-15 | 51.74 | $53.68 | 7.3M |
| 2022-06-14 | 51.16 | $51.20 | 7.0M |
| 2022-06-13 | 51.23 | $50.27 | 15.9M |
| 2022-06-10 | 51.63 | $49.78 | 2.6M |
| 2022-06-09 | 52.27 | $51.78 | 2.7M |
| 2022-06-08 | 52.43 | $51.97 | 1.9M |
| 2022-06-07 | 52.57 | $52.87 | 2.0M |
| 2022-06-06 | 52.46 | $53.01 | 1.1M |
| 2022-06-03 | 52.28 | $53.27 | 1.6M |
| 2022-06-02 | 51.99 | $53.77 | 2.4M |
| 2022-06-01 | 51.48 | $52.64 | 1.9M |
| 2022-05-31 | 51.24 | $52.83 | 4.4M |
| 2022-05-27 | 50.89 | $53.42 | 2.9M |
| 2022-05-26 | 50.31 | $51.59 | 1.2M |
| 2022-05-25 | 50.20 | $51.21 | 2.1M |
| 2022-05-24 | 50.21 | $50.49 | 3.9M |
| 2022-05-23 | 50.48 | $51.03 | 4.2M |
| 2022-05-20 | 50.67 | $50.91 | 3.3M |
| 2022-05-19 | 50.96 | $51.07 | 2.9M |
| 2022-05-18 | 51.30 | $51.74 | 2.9M |
| 2022-05-17 | 51.53 | $54.50 | 4.6M |
| 2022-05-16 | 50.96 | $53.44 | 3.5M |
| 2022-05-13 | 50.64 | $53.62 | 4.2M |
| 2022-05-12 | 50.23 | $52.25 | 5.2M |
| 2022-05-11 | 50.20 | $53.46 | 10.4M |
| 2022-05-10 | 49.84 | $49.58 | 17.3M |
| 2022-05-09 | 50.67 | $47.71 | 2.4M |
| 2022-05-06 | 52.31 | $49.76 | 3.4M |
| 2022-05-05 | 53.71 | $51.02 | 2.5M |
| 2022-05-04 | 55.04 | $53.01 | 3.0M |
| 2022-05-03 | 56.06 | $53.12 | 1.9M |
| 2022-05-02 | 57.28 | $52.99 | 3.4M |
| 2022-04-29 | 58.82 | $54.75 | 4.9M |
| 2022-04-28 | 60.14 | $59.95 | 1.8M |
| 2022-04-27 | 60.08 | $59.22 | 2.8M |
| 2022-04-26 | 60.24 | $58.66 | 1.5M |
| 2022-04-25 | 60.59 | $59.33 | 1.6M |
| 2022-04-22 | 60.80 | $59.88 | 1.1M |
| 2022-04-21 | 60.85 | $61.01 | 1.3M |
| 2022-04-20 | 60.54 | $61.53 | 1.4M |
| 2022-04-19 | 59.97 | $60.21 | 1.4M |
| 2022-04-18 | 59.69 | $58.48 | 1.0M |
| 2022-04-14 | 59.87 | $58.25 | 1.1M |
| 2022-04-13 | 60.14 | $58.86 | 1.1M |
| 2022-04-12 | 60.26 | $58.89 | 1.1M |
| 2022-04-11 | 60.37 | $58.72 | 1.5M |
| 2022-04-08 | 60.54 | $59.52 | 1.8M |
| 2022-04-07 | 60.46 | $60.36 | 1.7M |
| 2022-04-06 | 60.07 | $60.57 | 1.7M |
| 2022-04-05 | 59.50 | $59.30 | 1.2M |
| 2022-04-04 | 59.18 | $58.83 | 1.7M |
| 2022-04-01 | 58.92 | $59.23 | 1.2M |
| 2022-03-31 | 58.45 | $58.06 | 2.0M |
| 2022-03-30 | 58.22 | $59.11 | 1.8M |
| 2022-03-29 | 57.59 | $58.70 | 2.4M |
| 2022-03-28 | 56.93 | $57.64 | 2.3M |
| 2022-03-25 | 56.45 | $56.75 | 1.6M |
| 2022-03-24 | 56.13 | $56.09 | 2.4M |
| 2022-03-23 | 55.94 | $56.01 | 1.8M |
| 2022-03-22 | 55.73 | $56.08 | 1.8M |
| 2022-03-21 | 55.43 | $56.06 | 1.3M |
| 2022-03-18 | 55.08 | $56.28 | 3.4M |
| 2022-03-17 | 54.57 | $55.73 | 1.3M |
| 2022-03-16 | 54.13 | $54.87 | 2.1M |
| 2022-03-15 | 53.86 | $54.10 | 1.5M |
| 2022-03-14 | 53.79 | $54.30 | 1.3M |
| 2022-03-11 | 53.64 | $53.63 | 1.7M |
| 2022-03-10 | 53.68 | $54.51 | 1.1M |
| 2022-03-09 | 53.45 | $54.37 | 1.3M |
| 2022-03-08 | 53.23 | $53.65 | 2.0M |
| 2022-03-07 | 53.21 | $54.52 | 2.7M |
| 2022-03-04 | 52.91 | $54.91 | 2.0M |
| 2022-03-03 | 52.45 | $54.15 | 1.8M |
| 2022-03-02 | 52.15 | $53.29 | 2.2M |
| 2022-03-01 | 52.08 | $52.87 | 2.1M |
| 2022-02-28 | 52.15 | $53.00 | 3.1M |
| 2022-02-25 | 52.23 | $53.90 | 1.9M |
| 2022-02-24 | 52.07 | $52.42 | 2.4M |
| 2022-02-23 | 52.37 | $52.19 | 1.7M |
| 2022-02-22 | 52.85 | $52.76 | 2.1M |
| 2022-02-18 | 53.28 | $52.92 | 1.2M |
| 2022-02-17 | 53.78 | $53.01 | 2.1M |
| 2022-02-16 | 54.40 | $53.87 | 2.1M |
| 2022-02-15 | 54.90 | $54.00 | 1.9M |
| 2022-02-14 | 55.49 | $54.55 | 1.8M |
| 2022-02-11 | 56.06 | $55.21 | 2.2M |
| 2022-02-10 | 56.56 | $55.95 | 1.7M |
| 2022-02-09 | 56.96 | $58.54 | 2.0M |
| 2022-02-08 | 56.63 | $57.09 | 1.9M |
| 2022-02-07 | 56.72 | $57.31 | 1.8M |
| 2022-02-04 | 56.77 | $57.68 | 1.5M |
| 2022-02-03 | 56.73 | $58.80 | 1.4M |
| 2022-02-02 | 56.35 | $58.86 | 3.1M |
| 2022-02-01 | 55.90 | $57.21 | 1.7M |
| 2022-01-31 | 55.90 | $57.78 | 2.0M |
| 2022-01-28 | 55.74 | $57.19 | 1.8M |
| 2022-01-27 | 55.77 | $55.30 | 2.5M |
| 2022-01-26 | 56.45 | $56.46 | 2.1M |
| 2022-01-25 | 56.93 | $56.95 | 1.7M |
| 2022-01-24 | 57.39 | $57.03 | 2.3M |
| 2022-01-21 | 57.96 | $57.63 | 1.9M |
| 2022-01-20 | 58.48 | $57.79 | 1.6M |
| 2022-01-19 | 59.10 | $58.16 | 1.5M |
| 2022-01-18 | 59.75 | $59.06 | 2.1M |
| 2022-01-14 | 60.28 | $59.81 | 1.3M |
| 2022-01-13 | 60.70 | $60.21 | 1.2M |
| 2022-01-12 | 61.09 | $60.20 | 1.4M |
| 2022-01-11 | 61.58 | $60.27 | 1.2M |
| 2022-01-10 | 62.16 | $60.15 | 1.6M |
| 2022-01-07 | 62.91 | $60.21 | 2.2M |
| 2022-01-06 | 63.80 | $61.55 | 3.3M |
| 2022-01-05 | 64.45 | $62.06 | 3.2M |
| 2022-01-04 | 65.06 | $63.73 | 1.6M |
| 2022-01-03 | 65.25 | $64.56 | 1.4M |
| 2021-12-31 | 65.21 | $65.64 | 1.4M |
| 2021-12-30 | 64.78 | $65.15 | 788018 |
| 2021-12-29 | 64.39 | $65.14 | 833679 |
| 2021-12-28 | 63.90 | $64.40 | 774545 |
| 2021-12-27 | 63.51 | $64.30 | 957444 |
| 2021-12-23 | 63.05 | $62.59 | 1.4M |
| 2021-12-22 | 63.01 | $62.77 | 1.1M |
| 2021-12-21 | 62.88 | $62.26 | 918926 |
| 2021-12-20 | 62.87 | $62.31 | 1.3M |
| 2021-12-17 | 62.81 | $62.09 | 3.6M |
| 2021-12-16 | 62.79 | $62.58 | 1.5M |
| 2021-12-15 | 62.59 | $62.88 | 1.7M |
| 2021-12-14 | 62.23 | $62.14 | 2.1M |
| 2021-12-13 | 61.99 | $62.78 | 1.7M |
| 2021-12-10 | 61.48 | $61.59 | 1.2M |
| 2021-12-09 | 61.21 | $61.04 | 1.4M |
| 2021-12-08 | 61.04 | $61.82 | 1.1M |
| 2021-12-07 | 60.56 | $61.40 | 1.6M |
| 2021-12-06 | 60.09 | $60.79 | 1.3M |
| 2021-12-03 | 59.69 | $59.68 | 1.4M |
| 2021-12-02 | 59.54 | $59.73 | 1.6M |
| 2021-12-01 | 59.33 | $58.56 | 1.6M |
| 2021-11-30 | 59.42 | $58.33 | 4.2M |
| 2021-11-29 | 59.59 | $59.45 | 1.0M |
| 2021-11-26 | 59.42 | $58.37 | 881813 |
| 2021-11-24 | 59.53 | $59.91 | 1.0M |
| 2021-11-23 | 59.17 | $59.13 | 933051 |
| 2021-11-22 | 58.94 | $58.77 | 1.1M |
| 2021-11-19 | 58.76 | $58.69 | 1.6M |
| 2021-11-18 | 58.55 | $58.23 | 1.3M |
| 2021-11-17 | 58.41 | $58.13 | 993362 |
| 2021-11-16 | 58.25 | $57.75 | 1.5M |
| 2021-11-15 | 58.16 | $57.87 | 1.3M |
| 2021-11-12 | 57.98 | $57.67 | 936537 |
| 2021-11-11 | 57.81 | $57.72 | 1.1M |
| 2021-11-10 | 57.56 | $57.19 | 1.2M |
| 2021-11-09 | 57.39 | $56.65 | 1.3M |
| 2021-11-08 | 57.34 | $56.74 | 1.1M |
| 2021-11-05 | 57.23 | $56.04 | 993864 |
| 2021-11-04 | 57.28 | $56.44 | 1.0M |
| 2021-11-03 | 57.19 | $56.30 | 1.7M |
| 2021-11-02 | 57.10 | $56.10 | 2.2M |
| 2021-11-01 | 57.02 | $56.34 | 1.3M |
| 2021-10-29 | 56.81 | $56.24 | 2.3M |
| 2021-10-28 | 56.56 | $56.74 | 1.7M |
| 2021-10-27 | 56.07 | $55.44 | 1.4M |
| 2021-10-26 | 55.85 | $55.61 | 2.2M |
| 2021-10-25 | 55.50 | $55.70 | 1.2M |
| 2021-10-22 | 55.01 | $55.52 | 1.0M |
| 2021-10-21 | 54.45 | $55.19 | 1.5M |
| 2021-10-20 | 53.84 | $54.86 | 1.6M |
| 2021-10-19 | 53.18 | $53.81 | 960373 |
| 2021-10-18 | 52.69 | $53.90 | 1.6M |
| 2021-10-15 | 52.05 | $53.22 | 1.3M |
| 2021-10-14 | 51.46 | $53.02 | 1.2M |
| 2021-10-13 | 50.81 | $52.35 | 1.2M |
| 2021-10-12 | 50.22 | $51.55 | 1.7M |
| 2021-10-11 | 49.75 | $50.62 | 682173 |
| 2021-10-08 | 49.47 | $50.40 | 981625 |
| 2021-10-07 | 49.21 | $50.71 | 2.6M |
| 2021-10-06 | 48.79 | $50.31 | 2.3M |
| 2021-10-05 | 48.42 | $49.71 | 1.7M |
| 2021-10-04 | 48.17 | $49.41 | 2.7M |
| 2021-10-01 | 47.98 | $48.80 | 1.7M |
| 2021-09-30 | 47.95 | $47.87 | 2.0M |
| 2021-09-29 | 48.23 | $48.62 | 1.2M |
| 2021-09-28 | 48.34 | $48.15 | 1.9M |
| 2021-09-27 | 48.65 | $48.07 | 1.4M |
| 2021-09-24 | 49.07 | $48.85 | 1.5M |
| 2021-09-23 | 49.34 | $49.32 | 1.5M |
| 2021-09-22 | 49.54 | $49.42 | 1.6M |
| 2021-09-21 | 49.76 | $48.90 | 1.4M |
| 2021-09-20 | 50.20 | $49.11 | 1.6M |
| 2021-09-17 | 50.68 | $49.43 | 2.9M |
| 2021-09-16 | 51.17 | $50.59 | 905430 |
| 2021-09-15 | 51.40 | $50.62 | 1.1M |
| 2021-09-14 | 51.67 | $50.57 | 977357 |
| 2021-09-13 | 52.01 | $50.57 | 1.1M |
| 2021-09-10 | 52.42 | $50.75 | 1.8M |
| 2021-09-09 | 52.85 | $51.38 | 2.7M |
| 2021-09-08 | 53.17 | $53.29 | 1.5M |
| 2021-09-07 | 52.94 | $53.00 | 1.6M |
| 2021-09-03 | 52.74 | $53.62 | 1.8M |
| 2021-09-02 | 52.29 | $53.65 | 1.4M |
| 2021-09-01 | 51.72 | $53.44 | 2.3M |
| 2021-08-31 | 51.08 | $52.51 | 3.8M |
| 2021-08-30 | 50.60 | $51.88 | 2.9M |
| 2021-08-27 | 50.21 | $50.59 | 2.1M |
| 2021-08-26 | 50.14 | $50.09 | 1.9M |
| 2021-08-25 | 50.23 | $49.47 | 1.2M |
| 2021-08-24 | 50.52 | $49.67 | 1.0M |
| 2021-08-23 | 50.82 | $50.54 | 1.2M |
| 2021-08-20 | 50.91 | $50.82 | 1.6M |
| 2021-08-19 | 50.93 | $50.61 | 1.6M |
| 2021-08-18 | 51.02 | $50.49 | 1.3M |
| 2021-08-17 | 51.15 | $51.34 | 1.0M |
| 2021-08-16 | 51.05 | $51.19 | 1.2M |
| 2021-08-13 | 50.96 | $50.99 | 842744 |
| 2021-08-12 | 50.92 | $50.77 | 1.4M |
| 2021-08-11 | 50.93 | $50.39 | 1.1M |
| 2021-08-10 | 51.06 | $50.27 | 2.0M |
| 2021-08-09 | 51.25 | $50.89 | 927257 |
| 2021-08-06 | 51.28 | $51.13 | 1.4M |
| 2021-08-05 | 51.24 | $50.88 | 977658 |
| 2021-08-04 | 51.25 | $50.69 | 1.3M |
| 2021-08-03 | 51.31 | $50.87 | 1.9M |
| 2021-08-02 | 51.33 | $50.67 | 1.5M |
| 2021-07-30 | 51.40 | $50.88 | 1.8M |
| 2021-07-29 | 51.40 | $50.91 | 1.3M |
| 2021-07-28 | 51.39 | $51.02 | 1.5M |
| 2021-07-27 | 51.32 | $51.29 | 1.1M |
| 2021-07-26 | 51.14 | $50.90 | 1.6M |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
27.81
2022-09-30
Close Price
$48.20
Vol: 41.8M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.44
Average
53.01
Maximum
78.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2022-09-30 | 27.81 | $48.20 | 41.8M |
| 2022-09-29 | 26.88 | $47.97 | 5.9M |
| 2022-09-28 | 28.90 | $49.28 | 9.7M |
| 2022-09-27 | 25.44 | $48.43 | 5.4M |
| 2022-09-26 | 26.70 | $49.30 | 3.4M |
| 2022-09-23 | 30.20 | $51.43 | 3.4M |
| 2022-09-22 | 30.16 | $51.42 | 3.2M |
| 2022-09-21 | 30.19 | $51.44 | 2.2M |
| 2022-09-20 | 32.13 | $52.58 | 1.9M |
| 2022-09-19 | 33.73 | $53.47 | 1.7M |
| 2022-09-16 | 34.50 | $53.89 | 5.6M |
| 2022-09-15 | 36.74 | $55.07 | 4.5M |
| 2022-09-14 | 41.95 | $57.44 | 2.7M |
| 2022-09-13 | 46.52 | $59.17 | 2.0M |
| 2022-09-12 | 53.64 | $61.39 | 2.2M |
| 2022-09-09 | 53.15 | $61.23 | 2.9M |
| 2022-09-08 | 50.77 | $60.46 | 2.5M |
| 2022-09-07 | 48.81 | $59.85 | 1.5M |
| 2022-09-06 | 44.35 | $58.56 | 2.0M |
| 2022-09-02 | 41.15 | $57.71 | 1.3M |
| 2022-09-01 | 44.19 | $58.78 | 1.5M |
| 2022-08-31 | 44.39 | $58.85 | 2.2M |
| 2022-08-30 | 46.01 | $59.41 | 1.1M |
| 2022-08-29 | 48.27 | $60.17 | 1.8M |
| 2022-08-26 | 50.03 | $60.74 | 1.4M |
| 2022-08-25 | 56.81 | $62.71 | 1.3M |
| 2022-08-24 | 54.55 | $61.95 | 1.9M |
| 2022-08-23 | 50.61 | $60.73 | 1.9M |
| 2022-08-22 | 54.55 | $61.80 | 2.0M |
| 2022-08-19 | 61.75 | $63.49 | 4.7M |
| 2022-08-18 | 67.35 | $64.61 | 1.6M |
| 2022-08-17 | 68.78 | $64.88 | 1.5M |
| 2022-08-16 | 68.52 | $64.77 | 1.8M |
| 2022-08-15 | 71.48 | $65.35 | 1.3M |
| 2022-08-12 | 70.46 | $64.86 | 1.7M |
| 2022-08-11 | 67.08 | $63.39 | 1.1M |
| 2022-08-10 | 67.58 | $63.49 | 1.8M |
| 2022-08-09 | 66.17 | $62.90 | 5.8M |
| 2022-08-08 | 64.01 | $62.04 | 2.0M |
| 2022-08-05 | 64.37 | $62.12 | 963146 |
| 2022-08-04 | 63.46 | $61.75 | 1.1M |
| 2022-08-03 | 63.31 | $61.69 | 3.4M |
| 2022-08-02 | 61.90 | $61.10 | 2.2M |
| 2022-08-01 | 64.75 | $61.81 | 2.8M |
| 2022-07-29 | 67.89 | $62.56 | 1.4M |
| 2022-07-28 | 67.67 | $62.45 | 1.9M |
| 2022-07-27 | 62.39 | $60.06 | 1.4M |
| 2022-07-26 | 62.76 | $60.15 | 1.2M |
| 2022-07-25 | 62.48 | $60.03 | 875178 |
| 2022-07-22 | 61.71 | $59.69 | 1.4M |
| 2022-07-21 | 60.36 | $59.10 | 1.7M |
| 2022-07-20 | 59.23 | $58.61 | 2.0M |
| 2022-07-19 | 60.17 | $58.89 | 1.8M |
| 2022-07-18 | 53.44 | $56.18 | 1.7M |
| 2022-07-15 | 56.27 | $57.03 | 2.0M |
| 2022-07-14 | 52.19 | $55.59 | 2.8M |
| 2022-07-13 | 56.69 | $56.88 | 1.9M |
| 2022-07-12 | 56.84 | $56.92 | 1.4M |
| 2022-07-11 | 58.17 | $57.30 | 1.5M |
| 2022-07-08 | 58.10 | $57.27 | 1.6M |
| 2022-07-07 | 58.92 | $57.52 | 2.0M |
| 2022-07-06 | 57.83 | $57.04 | 3.4M |
| 2022-07-05 | 57.38 | $56.84 | 3.0M |
| 2022-07-01 | 55.96 | $56.20 | 2.2M |
| 2022-06-30 | 53.06 | $54.95 | 3.7M |
| 2022-06-29 | 54.14 | $55.35 | 2.2M |
| 2022-06-28 | 54.81 | $55.60 | 2.9M |
| 2022-06-27 | 56.31 | $56.17 | 4.7M |
| 2022-06-24 | 59.80 | $57.45 | 5.0M |
| 2022-06-23 | 55.77 | $55.47 | 2.9M |
| 2022-06-22 | 52.50 | $54.04 | 3.5M |
| 2022-06-21 | 48.86 | $52.59 | 3.6M |
| 2022-06-17 | 45.73 | $51.44 | 6.3M |
| 2022-06-16 | 47.43 | $52.15 | 3.8M |
| 2022-06-15 | 51.35 | $53.68 | 7.3M |
| 2022-06-14 | 44.26 | $51.20 | 7.0M |
| 2022-06-13 | 41.20 | $50.27 | 15.9M |
| 2022-06-10 | 39.55 | $49.78 | 2.6M |
| 2022-06-09 | 44.40 | $51.78 | 2.7M |
| 2022-06-08 | 44.90 | $51.97 | 1.9M |
| 2022-06-07 | 47.28 | $52.87 | 2.0M |
| 2022-06-06 | 47.66 | $53.01 | 1.1M |
| 2022-06-03 | 48.33 | $53.27 | 1.6M |
| 2022-06-02 | 49.61 | $53.77 | 2.4M |
| 2022-06-01 | 46.57 | $52.64 | 1.9M |
| 2022-05-31 | 47.02 | $52.83 | 4.4M |
| 2022-05-27 | 48.41 | $53.42 | 2.9M |
| 2022-05-26 | 43.49 | $51.59 | 1.2M |
| 2022-05-25 | 42.40 | $51.21 | 2.1M |
| 2022-05-24 | 40.34 | $50.49 | 3.9M |
| 2022-05-23 | 41.39 | $51.03 | 4.2M |
| 2022-05-20 | 41.07 | $50.91 | 3.3M |
| 2022-05-19 | 41.36 | $51.07 | 2.9M |
| 2022-05-18 | 42.56 | $51.74 | 2.9M |
| 2022-05-17 | 48.01 | $54.50 | 4.6M |
| 2022-05-16 | 45.46 | $53.44 | 3.5M |
| 2022-05-13 | 45.83 | $53.62 | 4.2M |
| 2022-05-12 | 42.51 | $52.25 | 5.2M |
| 2022-05-11 | 44.81 | $53.46 | 10.4M |
| 2022-05-10 | 33.92 | $49.58 | 17.3M |
| 2022-05-09 | 27.35 | $47.71 | 2.4M |
| 2022-05-06 | 30.51 | $49.76 | 3.4M |
| 2022-05-05 | 32.72 | $51.02 | 2.5M |
| 2022-05-04 | 36.69 | $53.01 | 3.0M |
| 2022-05-03 | 36.93 | $53.12 | 1.9M |
| 2022-05-02 | 36.47 | $52.99 | 3.4M |
| 2022-04-29 | 40.23 | $54.75 | 4.9M |
| 2022-04-28 | 56.62 | $59.95 | 1.8M |
| 2022-04-27 | 54.13 | $59.22 | 2.8M |
| 2022-04-26 | 52.12 | $58.66 | 1.5M |
| 2022-04-25 | 54.85 | $59.33 | 1.6M |
| 2022-04-22 | 57.18 | $59.88 | 1.1M |
| 2022-04-21 | 62.35 | $61.01 | 1.3M |
| 2022-04-20 | 64.91 | $61.53 | 1.4M |
| 2022-04-19 | 61.05 | $60.21 | 1.4M |
| 2022-04-18 | 54.85 | $58.48 | 1.0M |
| 2022-04-14 | 53.93 | $58.25 | 1.1M |
| 2022-04-13 | 56.86 | $58.86 | 1.1M |
| 2022-04-12 | 57.01 | $58.89 | 1.1M |
| 2022-04-11 | 56.41 | $58.72 | 1.5M |
| 2022-04-08 | 60.15 | $59.52 | 1.8M |
| 2022-04-07 | 64.42 | $60.36 | 1.7M |
| 2022-04-06 | 65.52 | $60.57 | 1.7M |
| 2022-04-05 | 61.76 | $59.30 | 1.2M |
| 2022-04-04 | 60.23 | $58.83 | 1.7M |
| 2022-04-01 | 62.24 | $59.23 | 1.2M |
| 2022-03-31 | 58.39 | $58.06 | 2.0M |
| 2022-03-30 | 63.95 | $59.11 | 1.8M |
| 2022-03-29 | 62.63 | $58.70 | 2.4M |
| 2022-03-28 | 58.93 | $57.64 | 2.3M |
| 2022-03-25 | 55.42 | $56.75 | 1.6M |
| 2022-03-24 | 52.55 | $56.09 | 2.4M |
| 2022-03-23 | 52.20 | $56.01 | 1.8M |
| 2022-03-22 | 52.52 | $56.08 | 1.8M |
| 2022-03-21 | 52.44 | $56.06 | 1.3M |
| 2022-03-18 | 53.39 | $56.28 | 3.4M |
| 2022-03-17 | 51.30 | $55.73 | 1.3M |
| 2022-03-16 | 47.84 | $54.87 | 2.1M |
| 2022-03-15 | 44.48 | $54.10 | 1.5M |
| 2022-03-14 | 45.20 | $54.30 | 1.3M |
| 2022-03-11 | 42.23 | $53.63 | 1.7M |
| 2022-03-10 | 45.29 | $54.51 | 1.1M |
| 2022-03-09 | 44.68 | $54.37 | 1.3M |
| 2022-03-08 | 41.52 | $53.65 | 2.0M |
| 2022-03-07 | 44.44 | $54.52 | 2.7M |
| 2022-03-04 | 45.81 | $54.91 | 2.0M |
| 2022-03-03 | 42.52 | $54.15 | 1.8M |
| 2022-03-02 | 38.51 | $53.29 | 2.2M |
| 2022-03-01 | 36.46 | $52.87 | 2.1M |
| 2022-02-28 | 36.82 | $53.00 | 3.1M |
| 2022-02-25 | 39.39 | $53.90 | 1.9M |
| 2022-02-24 | 31.97 | $52.42 | 2.4M |
| 2022-02-23 | 30.71 | $52.19 | 1.7M |
| 2022-02-22 | 32.11 | $52.76 | 2.1M |
| 2022-02-18 | 32.50 | $52.92 | 1.2M |
| 2022-02-17 | 32.71 | $53.01 | 2.1M |
| 2022-02-16 | 34.79 | $53.87 | 2.1M |
| 2022-02-15 | 35.11 | $54.00 | 1.9M |
| 2022-02-14 | 36.46 | $54.55 | 1.8M |
| 2022-02-11 | 38.13 | $55.21 | 2.2M |
| 2022-02-10 | 40.09 | $55.95 | 1.7M |
| 2022-02-09 | 48.34 | $58.54 | 2.0M |
| 2022-02-08 | 41.99 | $57.09 | 1.9M |
| 2022-02-07 | 42.75 | $57.31 | 1.8M |
| 2022-02-04 | 44.02 | $57.68 | 1.5M |
| 2022-02-03 | 48.12 | $58.80 | 1.4M |
| 2022-02-02 | 48.35 | $58.86 | 3.1M |
| 2022-02-01 | 41.00 | $57.21 | 1.7M |
| 2022-01-31 | 43.01 | $57.78 | 2.0M |
| 2022-01-28 | 40.13 | $57.19 | 1.8M |
| 2022-01-27 | 29.23 | $55.30 | 2.5M |
| 2022-01-26 | 32.70 | $56.46 | 2.1M |
| 2022-01-25 | 34.33 | $56.95 | 1.7M |
| 2022-01-24 | 34.60 | $57.03 | 2.3M |
| 2022-01-21 | 36.64 | $57.63 | 1.9M |
| 2022-01-20 | 37.20 | $57.79 | 1.6M |
| 2022-01-19 | 38.48 | $58.16 | 1.5M |
| 2022-01-18 | 41.82 | $59.06 | 2.1M |
| 2022-01-14 | 44.90 | $59.81 | 1.3M |
| 2022-01-13 | 46.64 | $60.21 | 1.2M |
| 2022-01-12 | 46.59 | $60.20 | 1.4M |
| 2022-01-11 | 46.87 | $60.27 | 1.2M |
| 2022-01-10 | 46.34 | $60.15 | 1.6M |
| 2022-01-07 | 46.56 | $60.21 | 2.2M |
| 2022-01-06 | 51.89 | $61.55 | 3.3M |
| 2022-01-05 | 54.13 | $62.06 | 3.2M |
| 2022-01-04 | 62.52 | $63.73 | 1.6M |
| 2022-01-03 | 67.46 | $64.56 | 1.4M |
| 2021-12-31 | 74.76 | $65.64 | 1.4M |
| 2021-12-30 | 73.53 | $65.15 | 788018 |
| 2021-12-29 | 73.50 | $65.14 | 833679 |
| 2021-12-28 | 71.61 | $64.40 | 774545 |
| 2021-12-27 | 71.35 | $64.30 | 957444 |
| 2021-12-23 | 66.27 | $62.59 | 1.4M |
| 2021-12-22 | 67.46 | $62.77 | 1.1M |
| 2021-12-21 | 65.80 | $62.26 | 918926 |
| 2021-12-20 | 66.12 | $62.31 | 1.3M |
| 2021-12-17 | 65.42 | $62.09 | 3.6M |
| 2021-12-16 | 68.37 | $62.58 | 1.5M |
| 2021-12-15 | 70.21 | $62.88 | 1.7M |
| 2021-12-14 | 68.21 | $62.14 | 2.1M |
| 2021-12-13 | 72.20 | $62.78 | 1.7M |
| 2021-12-10 | 69.00 | $61.59 | 1.2M |
| 2021-12-09 | 67.34 | $61.04 | 1.4M |
| 2021-12-08 | 72.56 | $61.82 | 1.1M |
| 2021-12-07 | 71.42 | $61.40 | 1.6M |
| 2021-12-06 | 69.70 | $60.79 | 1.3M |
| 2021-12-03 | 66.17 | $59.68 | 1.4M |
| 2021-12-02 | 66.50 | $59.73 | 1.6M |
| 2021-12-01 | 62.30 | $58.56 | 1.6M |
| 2021-11-30 | 61.40 | $58.33 | 4.2M |
| 2021-11-29 | 69.06 | $59.45 | 1.0M |
| 2021-11-26 | 65.07 | $58.37 | 881813 |
| 2021-11-24 | 78.84 | $59.91 | 1.0M |
| 2021-11-23 | 76.44 | $59.13 | 933051 |
| 2021-11-22 | 75.21 | $58.77 | 1.1M |
| 2021-11-19 | 74.93 | $58.69 | 1.6M |
| 2021-11-18 | 73.30 | $58.23 | 1.3M |
| 2021-11-17 | 72.94 | $58.13 | 993362 |
| 2021-11-16 | 71.54 | $57.75 | 1.5M |
| 2021-11-15 | 72.66 | $57.87 | 1.3M |
| 2021-11-12 | 71.97 | $57.67 | 936537 |
| 2021-11-11 | 72.41 | $57.72 | 1.1M |
| 2021-11-10 | 70.60 | $57.19 | 1.2M |
| 2021-11-09 | 68.61 | $56.65 | 1.3M |
| 2021-11-08 | 69.35 | $56.74 | 1.1M |
| 2021-11-05 | 66.68 | $56.04 | 993864 |
| 2021-11-04 | 69.99 | $56.44 | 1.0M |
| 2021-11-03 | 69.49 | $56.30 | 1.7M |
| 2021-11-02 | 68.78 | $56.10 | 2.2M |
| 2021-11-01 | 70.65 | $56.34 | 1.3M |
| 2021-10-29 | 70.33 | $56.24 | 2.3M |
| 2021-10-28 | 74.17 | $56.74 | 1.7M |
| 2021-10-27 | 70.15 | $55.44 | 1.4M |
| 2021-10-26 | 71.53 | $55.61 | 2.2M |
| 2021-10-25 | 72.25 | $55.70 | 1.2M |
| 2021-10-22 | 71.71 | $55.52 | 1.0M |
| 2021-10-21 | 70.72 | $55.19 | 1.5M |
| 2021-10-20 | 69.71 | $54.86 | 1.6M |
| 2021-10-19 | 66.19 | $53.81 | 960373 |
| 2021-10-18 | 66.82 | $53.90 | 1.6M |
| 2021-10-15 | 64.38 | $53.22 | 1.3M |
| 2021-10-14 | 63.63 | $53.02 | 1.2M |
| 2021-10-13 | 61.02 | $52.35 | 1.2M |
| 2021-10-12 | 57.57 | $51.55 | 1.7M |
| 2021-10-11 | 52.98 | $50.62 | 682173 |
| 2021-10-08 | 51.80 | $50.40 | 981625 |
| 2021-10-07 | 53.59 | $50.71 | 2.6M |
| 2021-10-06 | 51.54 | $50.31 | 2.3M |
| 2021-10-05 | 48.28 | $49.71 | 1.7M |
| 2021-10-04 | 46.58 | $49.41 | 2.7M |
| 2021-10-01 | 42.94 | $48.80 | 1.7M |
| 2021-09-30 | 36.69 | $47.87 | 2.0M |
| 2021-09-29 | 40.05 | $48.62 | 1.2M |
| 2021-09-28 | 36.60 | $48.15 | 1.9M |
| 2021-09-27 | 36.00 | $48.07 | 1.4M |
| 2021-09-24 | 39.44 | $48.85 | 1.5M |
| 2021-09-23 | 41.71 | $49.32 | 1.5M |
| 2021-09-22 | 42.21 | $49.42 | 1.6M |
| 2021-09-21 | 38.63 | $48.90 | 1.4M |
| 2021-09-20 | 39.57 | $49.11 | 1.6M |
| 2021-09-17 | 41.01 | $49.43 | 2.9M |
| 2021-09-16 | 46.92 | $50.59 | 905430 |
| 2021-09-15 | 47.08 | $50.62 | 1.1M |
| 2021-09-14 | 46.78 | $50.57 | 977357 |
| 2021-09-13 | 46.78 | $50.57 | 1.1M |
| 2021-09-10 | 47.66 | $50.75 | 1.8M |
| 2021-09-09 | 50.82 | $51.38 | 2.7M |
| 2021-09-08 | 62.82 | $53.29 | 1.5M |
| 2021-09-07 | 61.51 | $53.00 | 1.6M |
| 2021-09-03 | 66.26 | $53.62 | 1.8M |
| 2021-09-02 | 66.49 | $53.65 | 1.4M |
| 2021-09-01 | 65.68 | $53.44 | 2.3M |
| 2021-08-31 | 61.78 | $52.51 | 3.8M |
| 2021-08-30 | 58.77 | $51.88 | 2.9M |
| 2021-08-27 | 51.30 | $50.59 | 2.1M |
| 2021-08-26 | 47.82 | $50.09 | 1.9M |
| 2021-08-25 | 43.02 | $49.47 | 1.2M |
| 2021-08-24 | 44.27 | $49.67 | 1.0M |
| 2021-08-23 | 50.30 | $50.54 | 1.2M |
| 2021-08-20 | 52.48 | $50.82 | 1.6M |
| 2021-08-19 | 50.96 | $50.61 | 1.6M |
| 2021-08-18 | 50.10 | $50.49 | 1.3M |
| 2021-08-17 | 56.85 | $51.34 | 1.0M |
| 2021-08-16 | 55.85 | $51.19 | 1.2M |
| 2021-08-13 | 54.52 | $50.99 | 842744 |
| 2021-08-12 | 53.04 | $50.77 | 1.4M |
| 2021-08-11 | 50.39 | $50.39 | 1.1M |
| 2021-08-10 | 49.54 | $50.27 | 2.0M |
| 2021-08-09 | 54.11 | $50.89 | 927257 |
| 2021-08-06 | 56.01 | $51.13 | 1.4M |
| 2021-08-05 | 54.42 | $50.88 | 977658 |
| 2021-08-04 | 53.21 | $50.69 | 1.3M |
| 2021-08-03 | 54.52 | $50.87 | 1.9M |
| 2021-08-02 | 53.30 | $50.67 | 1.5M |
| 2021-07-30 | 54.76 | $50.88 | 1.8M |
| 2021-07-29 | 54.96 | $50.91 | 1.3M |
| 2021-07-28 | 55.69 | $51.02 | 1.5M |
| 2021-07-27 | 57.45 | $51.29 | 1.1M |
| 2021-07-26 | 55.52 | $50.90 | 1.6M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.06
2022-09-30
Close Price
$48.20
Vol: 41.8M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.91
Average
-42.65
Maximum
-0.20
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2022-09-30 | -97.06 | $48.20 | 41.8M |
| 2022-09-29 | -98.71 | $47.97 | 5.9M |
| 2022-09-28 | -89.39 | $49.28 | 9.7M |
| 2022-09-27 | -98.52 | $48.43 | 5.4M |
| 2022-09-26 | -95.84 | $49.30 | 3.4M |
| 2022-09-23 | -95.40 | $51.43 | 3.4M |
| 2022-09-22 | -96.17 | $51.42 | 3.2M |
| 2022-09-21 | -99.91 | $51.44 | 2.2M |
| 2022-09-20 | -95.70 | $52.58 | 1.9M |
| 2022-09-19 | -89.19 | $53.47 | 1.7M |
| 2022-09-16 | -92.73 | $53.89 | 5.6M |
| 2022-09-15 | -99.56 | $55.07 | 4.5M |
| 2022-09-14 | -93.91 | $57.44 | 2.7M |
| 2022-09-13 | -79.44 | $59.17 | 2.0M |
| 2022-09-12 | -52.26 | $61.39 | 2.2M |
| 2022-09-09 | -54.22 | $61.23 | 2.9M |
| 2022-09-08 | -63.65 | $60.46 | 2.5M |
| 2022-09-07 | -71.11 | $59.85 | 1.5M |
| 2022-09-06 | -86.90 | $58.56 | 2.0M |
| 2022-09-02 | -97.31 | $57.71 | 1.3M |
| 2022-09-01 | -84.31 | $58.78 | 1.5M |
| 2022-08-31 | -99.71 | $58.85 | 2.2M |
| 2022-08-30 | -96.90 | $59.41 | 1.1M |
| 2022-08-29 | -96.40 | $60.17 | 1.8M |
| 2022-08-26 | -95.81 | $60.74 | 1.4M |
| 2022-08-25 | -57.45 | $62.71 | 1.3M |
| 2022-08-24 | -72.25 | $61.95 | 1.9M |
| 2022-08-23 | -75.15 | $60.73 | 1.9M |
| 2022-08-22 | -58.84 | $61.80 | 2.0M |
| 2022-08-19 | -33.08 | $63.49 | 4.7M |
| 2022-08-18 | -16.01 | $64.61 | 1.6M |
| 2022-08-17 | -10.08 | $64.88 | 1.5M |
| 2022-08-16 | -11.50 | $64.77 | 1.8M |
| 2022-08-15 | -0.98 | $65.35 | 1.3M |
| 2022-08-12 | -1.01 | $64.86 | 1.7M |
| 2022-08-11 | -8.98 | $63.39 | 1.1M |
| 2022-08-10 | -5.79 | $63.49 | 1.8M |
| 2022-08-09 | -4.46 | $62.90 | 5.8M |
| 2022-08-08 | -15.12 | $62.04 | 2.0M |
| 2022-08-05 | -10.12 | $62.12 | 963146 |
| 2022-08-04 | -14.92 | $61.75 | 1.1M |
| 2022-08-03 | -15.69 | $61.69 | 3.4M |
| 2022-08-02 | -23.35 | $61.10 | 2.2M |
| 2022-08-01 | -14.14 | $61.81 | 2.8M |
| 2022-07-29 | -4.23 | $62.56 | 1.4M |
| 2022-07-28 | -2.43 | $62.45 | 1.9M |
| 2022-07-27 | -8.62 | $60.06 | 1.4M |
| 2022-07-26 | -7.26 | $60.15 | 1.2M |
| 2022-07-25 | -6.09 | $60.03 | 875178 |
| 2022-07-22 | -7.05 | $59.69 | 1.4M |
| 2022-07-21 | -14.48 | $59.10 | 1.7M |
| 2022-07-20 | -16.67 | $58.61 | 2.0M |
| 2022-07-19 | -0.95 | $58.89 | 1.8M |
| 2022-07-18 | -32.50 | $56.18 | 1.7M |
| 2022-07-15 | -16.12 | $57.03 | 2.0M |
| 2022-07-14 | -36.66 | $55.59 | 2.8M |
| 2022-07-13 | -15.20 | $56.88 | 1.9M |
| 2022-07-12 | -13.96 | $56.92 | 1.4M |
| 2022-07-11 | -9.68 | $57.30 | 1.5M |
| 2022-07-08 | -10.02 | $57.27 | 1.6M |
| 2022-07-07 | -7.21 | $57.52 | 2.0M |
| 2022-07-06 | -9.87 | $57.04 | 3.4M |
| 2022-07-05 | -10.32 | $56.84 | 3.0M |
| 2022-07-01 | -17.91 | $56.20 | 2.2M |
| 2022-06-30 | -32.74 | $54.95 | 3.7M |
| 2022-06-29 | -28.00 | $55.35 | 2.2M |
| 2022-06-28 | -25.03 | $55.60 | 2.9M |
| 2022-06-27 | -17.68 | $56.17 | 4.7M |
| 2022-06-24 | -1.21 | $57.45 | 5.0M |
| 2022-06-23 | -4.18 | $55.47 | 2.9M |
| 2022-06-22 | -12.78 | $54.04 | 3.5M |
| 2022-06-21 | -32.65 | $52.59 | 3.6M |
| 2022-06-17 | -52.31 | $51.44 | 6.3M |
| 2022-06-16 | -40.17 | $52.15 | 3.8M |
| 2022-06-15 | -15.03 | $53.68 | 7.3M |
| 2022-06-14 | -56.93 | $51.20 | 7.0M |
| 2022-06-13 | -72.64 | $50.27 | 15.9M |
| 2022-06-10 | -80.91 | $49.78 | 2.6M |
| 2022-06-09 | -47.13 | $51.78 | 2.7M |
| 2022-06-08 | -49.00 | $51.97 | 1.9M |
| 2022-06-07 | -37.91 | $52.87 | 2.0M |
| 2022-06-06 | -36.39 | $53.01 | 1.1M |
| 2022-06-03 | -33.59 | $53.27 | 1.6M |
| 2022-06-02 | -28.19 | $53.77 | 2.4M |
| 2022-06-01 | -40.39 | $52.64 | 1.9M |
| 2022-05-31 | -38.34 | $52.83 | 4.4M |
| 2022-05-27 | -31.97 | $53.42 | 2.9M |
| 2022-05-26 | -64.21 | $51.59 | 1.2M |
| 2022-05-25 | -69.41 | $51.21 | 2.1M |
| 2022-05-24 | -74.79 | $50.49 | 3.9M |
| 2022-05-23 | -70.76 | $51.03 | 4.2M |
| 2022-05-20 | -71.65 | $50.91 | 3.3M |
| 2022-05-19 | -71.64 | $51.07 | 2.9M |
| 2022-05-18 | -69.24 | $51.74 | 2.9M |
| 2022-05-17 | -50.87 | $54.50 | 4.6M |
| 2022-05-16 | -57.92 | $53.44 | 3.5M |
| 2022-05-13 | -56.72 | $53.62 | 4.2M |
| 2022-05-12 | -65.85 | $52.25 | 5.2M |
| 2022-05-11 | -57.79 | $53.46 | 10.4M |
| 2022-05-10 | -83.62 | $49.58 | 17.3M |
| 2022-05-09 | -98.63 | $47.71 | 2.4M |
| 2022-05-06 | -95.12 | $49.76 | 3.4M |
| 2022-05-05 | -95.74 | $51.02 | 2.5M |
| 2022-05-04 | -86.50 | $53.01 | 3.0M |
| 2022-05-03 | -88.00 | $53.12 | 1.9M |
| 2022-05-02 | -89.27 | $52.99 | 3.4M |
| 2022-04-29 | -97.75 | $54.75 | 4.9M |
| 2022-04-28 | -52.90 | $59.95 | 1.8M |
| 2022-04-27 | -70.53 | $59.22 | 2.8M |
| 2022-04-26 | -76.32 | $58.66 | 1.5M |
| 2022-04-25 | -50.27 | $59.33 | 1.6M |
| 2022-04-22 | -35.37 | $59.88 | 1.1M |
| 2022-04-21 | -16.72 | $61.01 | 1.3M |
| 2022-04-20 | -5.96 | $61.53 | 1.4M |
| 2022-04-19 | -9.47 | $60.21 | 1.4M |
| 2022-04-18 | -41.89 | $58.48 | 1.0M |
| 2022-04-14 | -46.20 | $58.25 | 1.1M |
| 2022-04-13 | -30.84 | $58.86 | 1.1M |
| 2022-04-12 | -25.22 | $58.89 | 1.1M |
| 2022-04-11 | -27.57 | $58.72 | 1.5M |
| 2022-04-08 | -16.52 | $59.52 | 1.8M |
| 2022-04-07 | -4.86 | $60.36 | 1.7M |
| 2022-04-06 | -1.38 | $60.57 | 1.7M |
| 2022-04-05 | -8.25 | $59.30 | 1.2M |
| 2022-04-04 | -10.85 | $58.83 | 1.7M |
| 2022-04-01 | -4.27 | $59.23 | 1.2M |
| 2022-03-31 | -23.51 | $58.06 | 2.0M |
| 2022-03-30 | -1.16 | $59.11 | 1.8M |
| 2022-03-29 | -4.03 | $58.70 | 2.4M |
| 2022-03-28 | -6.54 | $57.64 | 2.3M |
| 2022-03-25 | -1.57 | $56.75 | 1.6M |
| 2022-03-24 | -11.59 | $56.09 | 2.4M |
| 2022-03-23 | -9.97 | $56.01 | 1.8M |
| 2022-03-22 | -8.74 | $56.08 | 1.8M |
| 2022-03-21 | -9.09 | $56.06 | 1.3M |
| 2022-03-18 | -2.69 | $56.28 | 3.4M |
| 2022-03-17 | -0.21 | $55.73 | 1.3M |
| 2022-03-16 | -15.23 | $54.87 | 2.1M |
| 2022-03-15 | -31.51 | $54.10 | 1.5M |
| 2022-03-14 | -32.02 | $54.30 | 1.3M |
| 2022-03-11 | -50.81 | $53.63 | 1.7M |
| 2022-03-10 | -48.74 | $54.51 | 1.1M |
| 2022-03-09 | -55.24 | $54.37 | 1.3M |
| 2022-03-08 | -64.42 | $53.65 | 2.0M |
| 2022-03-07 | -53.32 | $54.52 | 2.7M |
| 2022-03-04 | -48.35 | $54.91 | 2.0M |
| 2022-03-03 | -60.27 | $54.15 | 1.8M |
| 2022-03-02 | -70.66 | $53.29 | 2.2M |
| 2022-03-01 | -75.73 | $52.87 | 2.1M |
| 2022-02-28 | -74.16 | $53.00 | 3.1M |
| 2022-02-25 | -63.29 | $53.90 | 1.9M |
| 2022-02-24 | -81.17 | $52.42 | 2.4M |
| 2022-02-23 | -98.44 | $52.19 | 1.7M |
| 2022-02-22 | -94.66 | $52.76 | 2.1M |
| 2022-02-18 | -96.88 | $52.92 | 1.2M |
| 2022-02-17 | -98.55 | $53.01 | 2.1M |
| 2022-02-16 | -86.54 | $53.87 | 2.1M |
| 2022-02-15 | -99.48 | $54.00 | 1.9M |
| 2022-02-14 | -97.40 | $54.55 | 1.8M |
| 2022-02-11 | -87.57 | $55.21 | 2.2M |
| 2022-02-10 | -75.60 | $55.95 | 1.7M |
| 2022-02-09 | -35.47 | $58.54 | 2.0M |
| 2022-02-08 | -58.75 | $57.09 | 1.9M |
| 2022-02-07 | -55.22 | $57.31 | 1.8M |
| 2022-02-04 | -54.73 | $57.68 | 1.5M |
| 2022-02-03 | -47.16 | $58.80 | 1.4M |
| 2022-02-02 | -54.17 | $58.86 | 3.1M |
| 2022-02-01 | -74.86 | $57.21 | 1.7M |
| 2022-01-31 | -71.10 | $57.78 | 2.0M |
| 2022-01-28 | -77.18 | $57.19 | 1.8M |
| 2022-01-27 | -96.08 | $55.30 | 2.5M |
| 2022-01-26 | -90.12 | $56.46 | 2.1M |
| 2022-01-25 | -85.60 | $56.95 | 1.7M |
| 2022-01-24 | -84.86 | $57.03 | 2.3M |
| 2022-01-21 | -97.95 | $57.63 | 1.9M |
| 2022-01-20 | -98.94 | $57.79 | 1.6M |
| 2022-01-19 | -98.90 | $58.16 | 1.5M |
| 2022-01-18 | -90.18 | $59.06 | 2.1M |
| 2022-01-14 | -86.56 | $59.81 | 1.3M |
| 2022-01-13 | -84.59 | $60.21 | 1.2M |
| 2022-01-12 | -84.73 | $60.20 | 1.4M |
| 2022-01-11 | -83.74 | $60.27 | 1.2M |
| 2022-01-10 | -86.10 | $60.15 | 1.6M |
| 2022-01-07 | -94.72 | $60.21 | 2.2M |
| 2022-01-06 | -87.95 | $61.55 | 3.3M |
| 2022-01-05 | -78.34 | $62.06 | 3.2M |
| 2022-01-04 | -46.89 | $63.73 | 1.6M |
| 2022-01-03 | -26.73 | $64.56 | 1.4M |
| 2021-12-31 | -8.03 | $65.64 | 1.4M |
| 2021-12-30 | -3.57 | $65.15 | 788018 |
| 2021-12-29 | -2.64 | $65.14 | 833679 |
| 2021-12-28 | -1.89 | $64.40 | 774545 |
| 2021-12-27 | -0.49 | $64.30 | 957444 |
| 2021-12-23 | -17.31 | $62.59 | 1.4M |
| 2021-12-22 | -13.94 | $62.77 | 1.1M |
| 2021-12-21 | -23.48 | $62.26 | 918926 |
| 2021-12-20 | -22.54 | $62.31 | 1.3M |
| 2021-12-17 | -26.66 | $62.09 | 3.6M |
| 2021-12-16 | -16.11 | $62.58 | 1.5M |
| 2021-12-15 | -9.47 | $62.88 | 1.7M |
| 2021-12-14 | -16.33 | $62.14 | 2.1M |
| 2021-12-13 | -6.28 | $62.78 | 1.7M |
| 2021-12-10 | -9.30 | $61.59 | 1.2M |
| 2021-12-09 | -19.73 | $61.04 | 1.4M |
| 2021-12-08 | -4.63 | $61.82 | 1.1M |
| 2021-12-07 | -9.80 | $61.40 | 1.6M |
| 2021-12-06 | -4.78 | $60.79 | 1.3M |
| 2021-12-03 | -19.90 | $59.68 | 1.4M |
| 2021-12-02 | -18.86 | $59.73 | 1.6M |
| 2021-12-01 | -43.11 | $58.56 | 1.6M |
| 2021-11-30 | -40.89 | $58.33 | 4.2M |
| 2021-11-29 | -12.42 | $59.45 | 1.0M |
| 2021-11-26 | -34.07 | $58.37 | 881813 |
| 2021-11-24 | -3.21 | $59.91 | 1.0M |
| 2021-11-23 | -5.15 | $59.13 | 933051 |
| 2021-11-22 | -13.18 | $58.77 | 1.1M |
| 2021-11-19 | -8.03 | $58.69 | 1.6M |
| 2021-11-18 | -1.05 | $58.23 | 1.3M |
| 2021-11-17 | -0.57 | $58.13 | 993362 |
| 2021-11-16 | -8.40 | $57.75 | 1.5M |
| 2021-11-15 | -2.51 | $57.87 | 1.3M |
| 2021-11-12 | -5.94 | $57.67 | 936537 |
| 2021-11-11 | -0.20 | $57.72 | 1.1M |
| 2021-11-10 | -5.87 | $57.19 | 1.2M |
| 2021-11-09 | -6.25 | $56.65 | 1.3M |
| 2021-11-08 | -4.02 | $56.74 | 1.1M |
| 2021-11-05 | -13.70 | $56.04 | 993864 |
| 2021-11-04 | -7.86 | $56.44 | 1.0M |
| 2021-11-03 | -9.86 | $56.30 | 1.7M |
| 2021-11-02 | -10.88 | $56.10 | 2.2M |
| 2021-11-01 | -7.95 | $56.34 | 1.3M |
| 2021-10-29 | -9.03 | $56.24 | 2.3M |
| 2021-10-28 | -0.33 | $56.74 | 1.7M |
| 2021-10-27 | -7.99 | $55.44 | 1.4M |
| 2021-10-26 | -4.19 | $55.61 | 2.2M |
| 2021-10-25 | -1.19 | $55.70 | 1.2M |
| 2021-10-22 | -3.33 | $55.52 | 1.0M |
| 2021-10-21 | -4.30 | $55.19 | 1.5M |
| 2021-10-20 | -0.27 | $54.86 | 1.6M |
| 2021-10-19 | -7.24 | $53.81 | 960373 |
| 2021-10-18 | -2.55 | $53.90 | 1.6M |
| 2021-10-15 | -5.52 | $53.22 | 1.3M |
| 2021-10-14 | -1.58 | $53.02 | 1.2M |
| 2021-10-13 | -1.39 | $52.35 | 1.2M |
| 2021-10-12 | -4.27 | $51.55 | 1.7M |
| 2021-10-11 | -18.99 | $50.62 | 682173 |
| 2021-10-08 | -24.53 | $50.40 | 981625 |
| 2021-10-07 | -19.46 | $50.71 | 2.6M |
| 2021-10-06 | -48.31 | $50.31 | 2.3M |
| 2021-10-05 | -63.16 | $49.71 | 1.7M |
| 2021-10-04 | -67.94 | $49.41 | 2.7M |
| 2021-10-01 | -77.87 | $48.80 | 1.7M |
| 2021-09-30 | -92.57 | $47.87 | 2.0M |
| 2021-09-29 | -80.71 | $48.62 | 1.2M |
| 2021-09-28 | -88.14 | $48.15 | 1.9M |
| 2021-09-27 | -98.09 | $48.07 | 1.4M |
| 2021-09-24 | -91.89 | $48.85 | 1.5M |
| 2021-09-23 | -83.03 | $49.32 | 1.5M |
| 2021-09-22 | -81.15 | $49.42 | 1.6M |
| 2021-09-21 | -90.95 | $48.90 | 1.4M |
| 2021-09-20 | -86.99 | $49.11 | 1.6M |
| 2021-09-17 | -96.63 | $49.43 | 2.9M |
| 2021-09-16 | -70.53 | $50.59 | 905430 |
| 2021-09-15 | -69.85 | $50.62 | 1.1M |
| 2021-09-14 | -70.98 | $50.57 | 977357 |
| 2021-09-13 | -70.98 | $50.57 | 1.1M |
| 2021-09-10 | -66.93 | $50.75 | 1.8M |
| 2021-09-09 | -52.76 | $51.38 | 2.7M |
| 2021-09-08 | -9.79 | $53.29 | 1.5M |
| 2021-09-07 | -16.31 | $53.00 | 1.6M |
| 2021-09-03 | -2.36 | $53.62 | 1.8M |
| 2021-09-02 | -1.35 | $53.65 | 1.4M |
| 2021-09-01 | -3.26 | $53.44 | 2.3M |
| 2021-08-31 | -2.42 | $52.51 | 3.8M |
| 2021-08-30 | -2.26 | $51.88 | 2.9M |
| 2021-08-27 | -40.45 | $50.59 | 2.1M |
| 2021-08-26 | -66.18 | $50.09 | 1.9M |
| 2021-08-25 | -92.07 | $49.47 | 1.2M |
| 2021-08-24 | -91.55 | $49.67 | 1.0M |
| 2021-08-23 | -70.06 | $50.54 | 1.2M |
| 2021-08-20 | -52.78 | $50.82 | 1.6M |
| 2021-08-19 | -65.74 | $50.61 | 1.6M |
| 2021-08-18 | -73.83 | $50.49 | 1.3M |
| 2021-08-17 | -20.87 | $51.34 | 1.0M |
| 2021-08-16 | -30.22 | $51.19 | 1.2M |
| 2021-08-13 | -36.53 | $50.99 | 842744 |
| 2021-08-12 | -48.27 | $50.77 | 1.4M |
| 2021-08-11 | -68.53 | $50.39 | 1.1M |
| 2021-08-10 | -60.17 | $50.27 | 2.0M |
| 2021-08-09 | -33.62 | $50.89 | 927257 |
| 2021-08-06 | -23.34 | $51.13 | 1.4M |
| 2021-08-05 | -27.65 | $50.88 | 977658 |
| 2021-08-04 | -29.54 | $50.69 | 1.3M |
| 2021-08-03 | -22.15 | $50.87 | 1.9M |
| 2021-08-02 | -23.38 | $50.67 | 1.5M |
| 2021-07-30 | -18.49 | $50.88 | 1.8M |
| 2021-07-29 | -13.59 | $50.91 | 1.3M |
| 2021-07-28 | -11.14 | $51.02 | 1.5M |
| 2021-07-27 | -5.12 | $51.29 | 1.1M |
| 2021-07-26 | -13.81 | $50.90 | 1.6M |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.36
2022-09-30
Close Price
$48.20
Vol: 41.8MAverage Directional Index - Detailed Analysis
Minimum
14.22
Average
31.30
Maximum
61.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2022-09-30 | 29.36 | $48.20 | 41.8M |
| 2022-09-29 | 28.34 | $47.97 | 5.9M |
| 2022-09-28 | 27.12 | $49.28 | 9.7M |
| 2022-09-27 | 25.83 | $48.43 | 5.4M |
| 2022-09-26 | 24.54 | $49.30 | 3.4M |
| 2022-09-23 | 23.26 | $51.43 | 3.4M |
| 2022-09-22 | 22.27 | $51.42 | 3.2M |
| 2022-09-21 | 21.25 | $51.44 | 2.2M |
| 2022-09-20 | 20.26 | $52.58 | 1.9M |
| 2022-09-19 | 19.34 | $53.47 | 1.7M |
| 2022-09-16 | 18.40 | $53.89 | 5.6M |
| 2022-09-15 | 17.56 | $55.07 | 4.5M |
| 2022-09-14 | 17.07 | $57.44 | 2.7M |
| 2022-09-13 | 17.01 | $59.17 | 2.0M |
| 2022-09-12 | 17.54 | $61.39 | 2.2M |
| 2022-09-09 | 18.07 | $61.23 | 2.9M |
| 2022-09-08 | 18.73 | $60.46 | 2.5M |
| 2022-09-07 | 19.68 | $59.85 | 1.5M |
| 2022-09-06 | 20.48 | $58.56 | 2.0M |
| 2022-09-02 | 20.79 | $57.71 | 1.3M |
| 2022-09-01 | 21.12 | $58.78 | 1.5M |
| 2022-08-31 | 21.07 | $58.85 | 2.2M |
| 2022-08-30 | 21.43 | $59.41 | 1.1M |
| 2022-08-29 | 21.93 | $60.17 | 1.8M |
| 2022-08-26 | 22.71 | $60.74 | 1.4M |
| 2022-08-25 | 23.77 | $62.71 | 1.3M |
| 2022-08-24 | 24.61 | $61.95 | 1.9M |
| 2022-08-23 | 25.68 | $60.73 | 1.9M |
| 2022-08-22 | 26.95 | $61.80 | 2.0M |
| 2022-08-19 | 27.80 | $63.49 | 4.7M |
| 2022-08-18 | 28.02 | $64.61 | 1.6M |
| 2022-08-17 | 27.50 | $64.88 | 1.5M |
| 2022-08-16 | 26.97 | $64.77 | 1.8M |
| 2022-08-15 | 26.03 | $65.35 | 1.3M |
| 2022-08-12 | 25.08 | $64.86 | 1.7M |
| 2022-08-11 | 24.20 | $63.39 | 1.1M |
| 2022-08-10 | 23.47 | $63.49 | 1.8M |
| 2022-08-09 | 22.74 | $62.90 | 5.8M |
| 2022-08-08 | 22.23 | $62.04 | 2.0M |
| 2022-08-05 | 21.70 | $62.12 | 963146 |
| 2022-08-04 | 21.44 | $61.75 | 1.1M |
| 2022-08-03 | 21.25 | $61.69 | 3.4M |
| 2022-08-02 | 20.78 | $61.10 | 2.2M |
| 2022-08-01 | 20.43 | $61.81 | 2.8M |
| 2022-07-29 | 19.76 | $62.56 | 1.4M |
| 2022-07-28 | 18.87 | $62.45 | 1.9M |
| 2022-07-27 | 17.98 | $60.06 | 1.4M |
| 2022-07-26 | 17.64 | $60.15 | 1.2M |
| 2022-07-25 | 16.97 | $60.03 | 875178 |
| 2022-07-22 | 16.32 | $59.69 | 1.4M |
| 2022-07-21 | 15.72 | $59.10 | 1.7M |
| 2022-07-20 | 15.36 | $58.61 | 2.0M |
| 2022-07-19 | 14.78 | $58.89 | 1.8M |
| 2022-07-18 | 14.44 | $56.18 | 1.7M |
| 2022-07-15 | 14.22 | $57.03 | 2.0M |
| 2022-07-14 | 14.41 | $55.59 | 2.8M |
| 2022-07-13 | 14.97 | $56.88 | 1.9M |
| 2022-07-12 | 15.29 | $56.92 | 1.4M |
| 2022-07-11 | 15.34 | $57.30 | 1.5M |
| 2022-07-08 | 15.28 | $57.27 | 1.6M |
| 2022-07-07 | 15.23 | $57.52 | 2.0M |
| 2022-07-06 | 15.08 | $57.04 | 3.4M |
| 2022-07-05 | 14.99 | $56.84 | 3.0M |
| 2022-07-01 | 15.17 | $56.20 | 2.2M |
| 2022-06-30 | 15.51 | $54.95 | 3.7M |
| 2022-06-29 | 16.07 | $55.35 | 2.2M |
| 2022-06-28 | 16.50 | $55.60 | 2.9M |
| 2022-06-27 | 16.60 | $56.17 | 4.7M |
| 2022-06-24 | 16.50 | $57.45 | 5.0M |
| 2022-06-23 | 16.43 | $55.47 | 2.9M |
| 2022-06-22 | 16.83 | $54.04 | 3.5M |
| 2022-06-21 | 17.52 | $52.59 | 3.6M |
| 2022-06-17 | 17.99 | $51.44 | 6.3M |
| 2022-06-16 | 18.49 | $52.15 | 3.8M |
| 2022-06-15 | 19.02 | $53.68 | 7.3M |
| 2022-06-14 | 19.73 | $51.20 | 7.0M |
| 2022-06-13 | 19.49 | $50.27 | 15.9M |
| 2022-06-10 | 18.96 | $49.78 | 2.6M |
| 2022-06-09 | 18.52 | $51.78 | 2.7M |
| 2022-06-08 | 18.55 | $51.97 | 1.9M |
| 2022-06-07 | 18.58 | $52.87 | 2.0M |
| 2022-06-06 | 18.63 | $53.01 | 1.1M |
| 2022-06-03 | 19.01 | $53.27 | 1.6M |
| 2022-06-02 | 19.41 | $53.77 | 2.4M |
| 2022-06-01 | 19.83 | $52.64 | 1.9M |
| 2022-05-31 | 20.10 | $52.83 | 4.4M |
| 2022-05-27 | 20.68 | $53.42 | 2.9M |
| 2022-05-26 | 21.29 | $51.59 | 1.2M |
| 2022-05-25 | 21.21 | $51.21 | 2.1M |
| 2022-05-24 | 21.00 | $50.49 | 3.9M |
| 2022-05-23 | 20.64 | $51.03 | 4.2M |
| 2022-05-20 | 20.70 | $50.91 | 3.3M |
| 2022-05-19 | 20.77 | $51.07 | 2.9M |
| 2022-05-18 | 21.07 | $51.74 | 2.9M |
| 2022-05-17 | 21.54 | $54.50 | 4.6M |
| 2022-05-16 | 22.25 | $53.44 | 3.5M |
| 2022-05-13 | 23.23 | $53.62 | 4.2M |
| 2022-05-12 | 24.15 | $52.25 | 5.2M |
| 2022-05-11 | 25.03 | $53.46 | 10.4M |
| 2022-05-10 | 26.02 | $49.58 | 17.3M |
| 2022-05-09 | 27.06 | $47.71 | 2.4M |
| 2022-05-06 | 25.82 | $49.76 | 3.4M |
| 2022-05-05 | 24.79 | $51.02 | 2.5M |
| 2022-05-04 | 23.96 | $53.01 | 3.0M |
| 2022-05-03 | 23.32 | $53.12 | 1.9M |
| 2022-05-02 | 22.93 | $52.99 | 3.4M |
| 2022-04-29 | 22.52 | $54.75 | 4.9M |
| 2022-04-28 | 22.82 | $59.95 | 1.8M |
| 2022-04-27 | 23.17 | $59.22 | 2.8M |
| 2022-04-26 | 23.63 | $58.66 | 1.5M |
| 2022-04-25 | 24.26 | $59.33 | 1.6M |
| 2022-04-22 | 24.92 | $59.88 | 1.1M |
| 2022-04-21 | 24.73 | $61.01 | 1.3M |
| 2022-04-20 | 23.77 | $61.53 | 1.4M |
| 2022-04-19 | 22.83 | $60.21 | 1.4M |
| 2022-04-18 | 22.36 | $58.48 | 1.0M |
| 2022-04-14 | 22.66 | $58.25 | 1.1M |
| 2022-04-13 | 22.88 | $58.86 | 1.1M |
| 2022-04-12 | 23.13 | $58.89 | 1.1M |
| 2022-04-11 | 23.26 | $58.72 | 1.5M |
| 2022-04-08 | 23.28 | $59.52 | 1.8M |
| 2022-04-07 | 22.87 | $60.36 | 1.7M |
| 2022-04-06 | 22.05 | $60.57 | 1.7M |
| 2022-04-05 | 21.20 | $59.30 | 1.2M |
| 2022-04-04 | 20.62 | $58.83 | 1.7M |
| 2022-04-01 | 20.18 | $59.23 | 1.2M |
| 2022-03-31 | 19.74 | $58.06 | 2.0M |
| 2022-03-30 | 19.27 | $59.11 | 1.8M |
| 2022-03-29 | 18.90 | $58.70 | 2.4M |
| 2022-03-28 | 18.60 | $57.64 | 2.3M |
| 2022-03-25 | 18.67 | $56.75 | 1.6M |
| 2022-03-24 | 19.29 | $56.09 | 2.4M |
| 2022-03-23 | 20.25 | $56.01 | 1.8M |
| 2022-03-22 | 21.27 | $56.08 | 1.8M |
| 2022-03-21 | 22.08 | $56.06 | 1.3M |
| 2022-03-18 | 22.93 | $56.28 | 3.4M |
| 2022-03-17 | 23.90 | $55.73 | 1.3M |
| 2022-03-16 | 25.06 | $54.87 | 2.1M |
| 2022-03-15 | 25.84 | $54.10 | 1.5M |
| 2022-03-14 | 26.68 | $54.30 | 1.3M |
| 2022-03-11 | 27.18 | $53.63 | 1.7M |
| 2022-03-10 | 27.70 | $54.51 | 1.1M |
| 2022-03-09 | 28.01 | $54.37 | 1.3M |
| 2022-03-08 | 28.55 | $53.65 | 2.0M |
| 2022-03-07 | 29.12 | $54.52 | 2.7M |
| 2022-03-04 | 30.14 | $54.91 | 2.0M |
| 2022-03-03 | 30.88 | $54.15 | 1.8M |
| 2022-03-02 | 31.30 | $53.29 | 2.2M |
| 2022-03-01 | 31.36 | $52.87 | 2.1M |
| 2022-02-28 | 31.41 | $53.00 | 3.1M |
| 2022-02-25 | 31.34 | $53.90 | 1.9M |
| 2022-02-24 | 31.27 | $52.42 | 2.4M |
| 2022-02-23 | 30.32 | $52.19 | 1.7M |
| 2022-02-22 | 29.62 | $52.76 | 2.1M |
| 2022-02-18 | 28.96 | $52.92 | 1.2M |
| 2022-02-17 | 28.34 | $53.01 | 2.1M |
| 2022-02-16 | 27.75 | $53.87 | 2.1M |
| 2022-02-15 | 27.16 | $54.00 | 1.9M |
| 2022-02-14 | 26.78 | $54.55 | 1.8M |
| 2022-02-11 | 26.50 | $55.21 | 2.2M |
| 2022-02-10 | 26.29 | $55.95 | 1.7M |
| 2022-02-09 | 26.36 | $58.54 | 2.0M |
| 2022-02-08 | 27.15 | $57.09 | 1.9M |
| 2022-02-07 | 27.37 | $57.31 | 1.8M |
| 2022-02-04 | 27.66 | $57.68 | 1.5M |
| 2022-02-03 | 28.07 | $58.80 | 1.4M |
| 2022-02-02 | 28.90 | $58.86 | 3.1M |
| 2022-02-01 | 29.73 | $57.21 | 1.7M |
| 2022-01-31 | 30.03 | $57.78 | 2.0M |
| 2022-01-28 | 30.27 | $57.19 | 1.8M |
| 2022-01-27 | 30.14 | $55.30 | 2.5M |
| 2022-01-26 | 30.11 | $56.46 | 2.1M |
| 2022-01-25 | 30.41 | $56.95 | 1.7M |
| 2022-01-24 | 30.29 | $57.03 | 2.3M |
| 2022-01-21 | 30.16 | $57.63 | 1.9M |
| 2022-01-20 | 30.74 | $57.79 | 1.6M |
| 2022-01-19 | 31.45 | $58.16 | 1.5M |
| 2022-01-18 | 32.35 | $59.06 | 2.1M |
| 2022-01-14 | 32.97 | $59.81 | 1.3M |
| 2022-01-13 | 33.84 | $60.21 | 1.2M |
| 2022-01-12 | 35.13 | $60.20 | 1.4M |
| 2022-01-11 | 36.61 | $60.27 | 1.2M |
| 2022-01-10 | 37.96 | $60.15 | 1.6M |
| 2022-01-07 | 39.31 | $60.21 | 2.2M |
| 2022-01-06 | 41.02 | $61.55 | 3.3M |
| 2022-01-05 | 42.92 | $62.06 | 3.2M |
| 2022-01-04 | 44.45 | $63.73 | 1.6M |
| 2022-01-03 | 45.24 | $64.56 | 1.4M |
| 2021-12-31 | 46.07 | $65.64 | 1.4M |
| 2021-12-30 | 45.34 | $65.15 | 788018 |
| 2021-12-29 | 44.79 | $65.14 | 833679 |
| 2021-12-28 | 44.22 | $64.40 | 774545 |
| 2021-12-27 | 43.87 | $64.30 | 957444 |
| 2021-12-23 | 43.55 | $62.59 | 1.4M |
| 2021-12-22 | 43.65 | $62.77 | 1.1M |
| 2021-12-21 | 43.88 | $62.26 | 918926 |
| 2021-12-20 | 44.13 | $62.31 | 1.3M |
| 2021-12-17 | 44.47 | $62.09 | 3.6M |
| 2021-12-16 | 44.15 | $62.58 | 1.5M |
| 2021-12-15 | 43.63 | $62.88 | 1.7M |
| 2021-12-14 | 42.90 | $62.14 | 2.1M |
| 2021-12-13 | 42.36 | $62.78 | 1.7M |
| 2021-12-10 | 41.76 | $61.59 | 1.2M |
| 2021-12-09 | 41.58 | $61.04 | 1.4M |
| 2021-12-08 | 41.45 | $61.82 | 1.1M |
| 2021-12-07 | 40.85 | $61.40 | 1.6M |
| 2021-12-06 | 40.26 | $60.79 | 1.3M |
| 2021-12-03 | 39.96 | $59.68 | 1.4M |
| 2021-12-02 | 39.90 | $59.73 | 1.6M |
| 2021-12-01 | 39.87 | $58.56 | 1.6M |
| 2021-11-30 | 39.83 | $58.33 | 4.2M |
| 2021-11-29 | 40.21 | $59.45 | 1.0M |
| 2021-11-26 | 40.26 | $58.37 | 881813 |
| 2021-11-24 | 40.37 | $59.91 | 1.0M |
| 2021-11-23 | 39.85 | $59.13 | 933051 |
| 2021-11-22 | 39.57 | $58.77 | 1.1M |
| 2021-11-19 | 39.29 | $58.69 | 1.6M |
| 2021-11-18 | 39.12 | $58.23 | 1.3M |
| 2021-11-17 | 39.26 | $58.13 | 993362 |
| 2021-11-16 | 39.47 | $57.75 | 1.5M |
| 2021-11-15 | 39.14 | $57.87 | 1.3M |
| 2021-11-12 | 38.88 | $57.67 | 936537 |
| 2021-11-11 | 38.42 | $57.72 | 1.1M |
| 2021-11-10 | 38.03 | $57.19 | 1.2M |
| 2021-11-09 | 37.71 | $56.65 | 1.3M |
| 2021-11-08 | 37.61 | $56.74 | 1.1M |
| 2021-11-05 | 37.56 | $56.04 | 993864 |
| 2021-11-04 | 37.33 | $56.44 | 1.0M |
| 2021-11-03 | 37.21 | $56.30 | 1.7M |
| 2021-11-02 | 37.09 | $56.10 | 2.2M |
| 2021-11-01 | 36.96 | $56.34 | 1.3M |
| 2021-10-29 | 36.85 | $56.24 | 2.3M |
| 2021-10-28 | 35.90 | $56.74 | 1.7M |
| 2021-10-27 | 34.95 | $55.44 | 1.4M |
| 2021-10-26 | 34.14 | $55.61 | 2.2M |
| 2021-10-25 | 33.32 | $55.70 | 1.2M |
| 2021-10-22 | 32.54 | $55.52 | 1.0M |
| 2021-10-21 | 31.71 | $55.19 | 1.5M |
| 2021-10-20 | 30.90 | $54.86 | 1.6M |
| 2021-10-19 | 30.24 | $53.81 | 960373 |
| 2021-10-18 | 29.72 | $53.90 | 1.6M |
| 2021-10-15 | 29.24 | $53.22 | 1.3M |
| 2021-10-14 | 28.90 | $53.02 | 1.2M |
| 2021-10-13 | 28.69 | $52.35 | 1.2M |
| 2021-10-12 | 28.70 | $51.55 | 1.7M |
| 2021-10-11 | 28.97 | $50.62 | 682173 |
| 2021-10-08 | 29.71 | $50.40 | 981625 |
| 2021-10-07 | 30.26 | $50.71 | 2.6M |
| 2021-10-06 | 30.80 | $50.31 | 2.3M |
| 2021-10-05 | 31.79 | $49.71 | 1.7M |
| 2021-10-04 | 33.07 | $49.41 | 2.7M |
| 2021-10-01 | 34.57 | $48.80 | 1.7M |
| 2021-09-30 | 36.33 | $47.87 | 2.0M |
| 2021-09-29 | 38.15 | $48.62 | 1.2M |
| 2021-09-28 | 40.04 | $48.15 | 1.9M |
| 2021-09-27 | 42.10 | $48.07 | 1.4M |
| 2021-09-24 | 44.09 | $48.85 | 1.5M |
| 2021-09-23 | 45.76 | $49.32 | 1.5M |
| 2021-09-22 | 47.34 | $49.42 | 1.6M |
| 2021-09-21 | 49.05 | $48.90 | 1.4M |
| 2021-09-20 | 50.85 | $49.11 | 1.6M |
| 2021-09-17 | 52.79 | $49.43 | 2.9M |
| 2021-09-16 | 54.38 | $50.59 | 905430 |
| 2021-09-15 | 55.48 | $50.62 | 1.1M |
| 2021-09-14 | 56.64 | $50.57 | 977357 |
| 2021-09-13 | 57.90 | $50.57 | 1.1M |
| 2021-09-10 | 59.14 | $50.75 | 1.8M |
| 2021-09-09 | 60.31 | $51.38 | 2.7M |
| 2021-09-08 | 61.18 | $53.29 | 1.5M |
| 2021-09-07 | 61.25 | $53.00 | 1.6M |
| 2021-09-03 | 61.35 | $53.62 | 1.8M |
| 2021-09-02 | 61.10 | $53.65 | 1.4M |
| 2021-09-01 | 60.84 | $53.44 | 2.3M |
| 2021-08-31 | 60.59 | $52.51 | 3.8M |
| 2021-08-30 | 60.44 | $51.88 | 2.9M |
| 2021-08-27 | 60.38 | $50.59 | 2.1M |
| 2021-08-26 | 60.48 | $50.09 | 1.9M |
| 2021-08-25 | 60.64 | $49.47 | 1.2M |
| 2021-08-24 | 60.89 | $49.67 | 1.0M |
| 2021-08-23 | 61.05 | $50.54 | 1.2M |
| 2021-08-20 | 60.65 | $50.82 | 1.6M |
| 2021-08-19 | 60.24 | $50.61 | 1.6M |
| 2021-08-18 | 59.85 | $50.49 | 1.3M |
| 2021-08-17 | 59.25 | $51.34 | 1.0M |
| 2021-08-16 | 58.39 | $51.19 | 1.2M |
| 2021-08-13 | 57.46 | $50.99 | 842744 |
| 2021-08-12 | 56.51 | $50.77 | 1.4M |
| 2021-08-11 | 55.53 | $50.39 | 1.1M |
| 2021-08-10 | 54.51 | $50.27 | 2.0M |
| 2021-08-09 | 53.42 | $50.89 | 927257 |
| 2021-08-06 | 52.09 | $51.13 | 1.4M |
| 2021-08-05 | 50.62 | $50.88 | 977658 |
| 2021-08-04 | 49.10 | $50.69 | 1.3M |
| 2021-08-03 | 47.49 | $50.87 | 1.9M |
| 2021-08-02 | 45.70 | $50.67 | 1.5M |
| 2021-07-30 | 43.81 | $50.88 | 1.8M |
| 2021-07-29 | 41.76 | $50.91 | 1.3M |
| 2021-07-28 | 39.61 | $51.02 | 1.5M |
| 2021-07-27 | 37.23 | $51.29 | 1.1M |
| 2021-07-26 | 34.72 | $50.90 | 1.6M |
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