Is EVO Payments, Inc. (EVOP) a Buy, Sell, or Hold?
Enter your email address below for free access to our EVO Payments, Inc. (EVOP) research center and poll results.
NASDAQ : EVOP
EVO Payments, Inc. — Technical Indicators
$33.99 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 682.62K
- Market Capitalization
- $3B
- P/E Ratio
- 80.93
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $34.01
- Year Low
- $21.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.11
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.86
2023-03-27
Close Price
$33.99
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.14
Average
27.54
Maximum
33.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 33.86 | $33.99 | — |
| 2023-03-24 | 33.85 | $33.99 | — |
| 2023-03-23 | 33.84 | $33.99 | 3.0M |
| 2023-03-22 | 33.83 | $33.86 | 451816 |
| 2023-03-21 | 33.83 | $33.88 | 316858 |
| 2023-03-20 | 33.83 | $33.90 | 818575 |
| 2023-03-17 | 33.82 | $33.81 | 924870 |
| 2023-03-16 | 33.83 | $33.87 | 839296 |
| 2023-03-15 | 33.83 | $33.87 | 1.0M |
| 2023-03-14 | 33.83 | $33.80 | 1.1M |
| 2023-03-13 | 33.83 | $33.70 | 1.8M |
| 2023-03-10 | 33.84 | $33.78 | 2.3M |
| 2023-03-09 | 33.84 | $33.83 | 398692 |
| 2023-03-08 | 33.85 | $33.86 | 591322 |
| 2023-03-07 | 33.85 | $33.81 | 396972 |
| 2023-03-06 | 33.85 | $33.82 | 507371 |
| 2023-03-03 | 33.85 | $33.81 | 987655 |
| 2023-03-02 | 33.86 | $33.85 | 313681 |
| 2023-03-01 | 33.86 | $33.83 | 505556 |
| 2023-02-28 | 33.86 | $33.85 | 609038 |
| 2023-02-27 | 33.86 | $33.85 | 269102 |
| 2023-02-24 | 33.86 | $33.85 | 256336 |
| 2023-02-23 | 33.86 | $33.83 | 485324 |
| 2023-02-22 | 33.87 | $33.81 | 919341 |
| 2023-02-21 | 33.87 | $33.83 | 492067 |
| 2023-02-17 | 33.87 | $33.83 | 667133 |
| 2023-02-16 | 33.88 | $33.84 | 606678 |
| 2023-02-15 | 33.88 | $33.85 | 551967 |
| 2023-02-14 | 33.88 | $33.89 | 554903 |
| 2023-02-13 | 33.88 | $33.89 | 477638 |
| 2023-02-10 | 33.88 | $33.88 | 751441 |
| 2023-02-09 | 33.88 | $33.85 | 949952 |
| 2023-02-08 | 33.88 | $33.88 | 552619 |
| 2023-02-07 | 33.88 | $33.87 | 590135 |
| 2023-02-06 | 33.88 | $33.87 | 599843 |
| 2023-02-03 | 33.88 | $33.86 | 322743 |
| 2023-02-02 | 33.88 | $33.89 | 515585 |
| 2023-02-01 | 33.87 | $33.87 | 411425 |
| 2023-01-31 | 33.87 | $33.87 | 1.2M |
| 2023-01-30 | 33.87 | $33.89 | 197551 |
| 2023-01-27 | 33.87 | $33.89 | 109045 |
| 2023-01-26 | 33.86 | $33.90 | 132207 |
| 2023-01-25 | 33.86 | $33.90 | 420412 |
| 2023-01-24 | 33.86 | $33.87 | 2.3M |
| 2023-01-23 | 33.85 | $33.87 | 539539 |
| 2023-01-20 | 33.84 | $33.90 | 294319 |
| 2023-01-19 | 33.83 | $33.88 | 267390 |
| 2023-01-18 | 33.82 | $33.88 | 1.0M |
| 2023-01-17 | 33.82 | $33.88 | 142973 |
| 2023-01-13 | 33.81 | $33.87 | 412900 |
| 2023-01-12 | 33.80 | $33.86 | 408578 |
| 2023-01-11 | 33.80 | $33.86 | 520298 |
| 2023-01-10 | 33.79 | $33.85 | 337334 |
| 2023-01-09 | 33.79 | $33.86 | 892951 |
| 2023-01-06 | 33.78 | $33.87 | 431900 |
| 2023-01-05 | 33.78 | $33.86 | 452125 |
| 2023-01-04 | 33.78 | $33.84 | 217177 |
| 2023-01-03 | 33.77 | $33.83 | 337728 |
| 2022-12-30 | 33.77 | $33.84 | 340870 |
| 2022-12-29 | 33.76 | $33.85 | 442539 |
| 2022-12-28 | 33.76 | $33.82 | 393445 |
| 2022-12-27 | 33.75 | $33.82 | 397124 |
| 2022-12-23 | 33.74 | $33.81 | 385034 |
| 2022-12-22 | 33.74 | $33.72 | 1.5M |
| 2022-12-21 | 33.73 | $33.74 | 1.1M |
| 2022-12-20 | 33.73 | $33.70 | 1.3M |
| 2022-12-19 | 33.73 | $33.73 | 351331 |
| 2022-12-16 | 33.73 | $33.73 | 1.1M |
| 2022-12-15 | 33.73 | $33.74 | 576642 |
| 2022-12-14 | 33.72 | $33.75 | 598490 |
| 2022-12-13 | 33.72 | $33.73 | 1.3M |
| 2022-12-12 | 33.71 | $33.75 | 279825 |
| 2022-12-09 | 33.71 | $33.78 | 308722 |
| 2022-12-08 | 33.70 | $33.78 | 388132 |
| 2022-12-07 | 33.69 | $33.77 | 278312 |
| 2022-12-06 | 33.69 | $33.77 | 204542 |
| 2022-12-05 | 33.68 | $33.77 | 478411 |
| 2022-12-02 | 33.67 | $33.75 | 295171 |
| 2022-12-01 | 33.66 | $33.73 | 415323 |
| 2022-11-30 | 33.66 | $33.71 | 654435 |
| 2022-11-29 | 33.65 | $33.68 | 459749 |
| 2022-11-28 | 33.65 | $33.67 | 273517 |
| 2022-11-25 | 33.64 | $33.70 | 145820 |
| 2022-11-23 | 33.63 | $33.70 | 265339 |
| 2022-11-22 | 33.61 | $33.69 | 338265 |
| 2022-11-21 | 33.60 | $33.66 | 217987 |
| 2022-11-18 | 33.58 | $33.71 | 272410 |
| 2022-11-17 | 33.56 | $33.69 | 444632 |
| 2022-11-16 | 33.54 | $33.65 | 264966 |
| 2022-11-15 | 33.53 | $33.64 | 377773 |
| 2022-11-14 | 33.51 | $33.63 | 358335 |
| 2022-11-11 | 33.50 | $33.63 | 432051 |
| 2022-11-10 | 33.48 | $33.64 | 452762 |
| 2022-11-09 | 33.47 | $33.63 | 331969 |
| 2022-11-08 | 33.46 | $33.65 | 641651 |
| 2022-11-07 | 33.45 | $33.58 | 672781 |
| 2022-11-04 | 33.44 | $33.60 | 711988 |
| 2022-11-03 | 33.44 | $33.60 | 838706 |
| 2022-11-02 | 33.44 | $33.65 | 724058 |
| 2022-11-01 | 33.43 | $33.66 | 885488 |
| 2022-10-31 | 33.42 | $33.69 | 1.6M |
| 2022-10-28 | 33.41 | $33.48 | 363938 |
| 2022-10-27 | 33.40 | $33.40 | 793492 |
| 2022-10-26 | 33.39 | $33.36 | 585578 |
| 2022-10-25 | 33.39 | $33.37 | 414941 |
| 2022-10-24 | 33.38 | $33.35 | 777726 |
| 2022-10-21 | 33.38 | $33.35 | 413389 |
| 2022-10-20 | 33.38 | $33.32 | 601990 |
| 2022-10-19 | 33.38 | $33.29 | 712705 |
| 2022-10-18 | 33.37 | $33.32 | 1.4M |
| 2022-10-17 | 33.37 | $33.37 | 421894 |
| 2022-10-14 | 33.37 | $33.37 | 506372 |
| 2022-10-13 | 33.36 | $33.41 | 541742 |
| 2022-10-12 | 33.35 | $33.37 | 363402 |
| 2022-10-11 | 33.35 | $33.44 | 461042 |
| 2022-10-10 | 33.35 | $33.48 | 366911 |
| 2022-10-07 | 33.34 | $33.56 | 439348 |
| 2022-10-06 | 33.34 | $33.47 | 365959 |
| 2022-10-05 | 33.35 | $33.46 | 474516 |
| 2022-10-04 | 33.35 | $33.50 | 341288 |
| 2022-10-03 | 33.34 | $33.48 | 751401 |
| 2022-09-30 | 33.33 | $33.30 | 698652 |
| 2022-09-29 | 33.33 | $33.30 | 596148 |
| 2022-09-28 | 33.33 | $33.27 | 626475 |
| 2022-09-27 | 33.33 | $33.25 | 1.7M |
| 2022-09-26 | 33.33 | $33.33 | 460047 |
| 2022-09-23 | 33.33 | $33.33 | 1.1M |
| 2022-09-22 | 33.33 | $33.21 | 1.1M |
| 2022-09-21 | 33.34 | $33.25 | 688709 |
| 2022-09-20 | 33.35 | $33.25 | 738843 |
| 2022-09-19 | 33.36 | $33.29 | 900673 |
| 2022-09-16 | 33.37 | $33.23 | 1.4M |
| 2022-09-15 | 33.38 | $33.32 | 437202 |
| 2022-09-14 | 33.39 | $33.30 | 2.5M |
| 2022-09-13 | 33.40 | $33.32 | 1.0M |
| 2022-09-12 | 33.41 | $33.46 | 816992 |
| 2022-09-09 | 33.42 | $33.52 | 401484 |
| 2022-09-08 | 33.42 | $33.57 | 1.6M |
| 2022-09-07 | 33.42 | $33.46 | 612516 |
| 2022-09-06 | 33.42 | $33.30 | 1.6M |
| 2022-09-02 | 33.43 | $33.30 | 780363 |
| 2022-09-01 | 33.44 | $33.29 | 1.5M |
| 2022-08-31 | 33.44 | $33.32 | 1.0M |
| 2022-08-30 | 33.45 | $33.30 | 1.2M |
| 2022-08-29 | 33.46 | $33.32 | 928924 |
| 2022-08-26 | 33.48 | $33.28 | 991438 |
| 2022-08-25 | 33.18 | $33.39 | 310154 |
| 2022-08-24 | 32.85 | $33.41 | 431304 |
| 2022-08-23 | 32.50 | $33.35 | 1.7M |
| 2022-08-22 | 32.14 | $33.43 | 781605 |
| 2022-08-19 | 31.78 | $33.47 | 694617 |
| 2022-08-18 | 31.42 | $33.47 | 661491 |
| 2022-08-17 | 31.05 | $33.50 | 727187 |
| 2022-08-16 | 30.64 | $33.49 | 1.3M |
| 2022-08-15 | 30.26 | $33.53 | 547026 |
| 2022-08-12 | 29.83 | $33.65 | 662385 |
| 2022-08-11 | 29.44 | $33.57 | 770664 |
| 2022-08-10 | 29.00 | $33.52 | 901575 |
| 2022-08-09 | 28.55 | $33.50 | 2.1M |
| 2022-08-08 | 28.11 | $33.45 | 1.1M |
| 2022-08-05 | 27.68 | $33.47 | 1.0M |
| 2022-08-04 | 27.30 | $33.44 | 747218 |
| 2022-08-03 | 26.81 | $33.42 | 1.3M |
| 2022-08-02 | 26.33 | $33.51 | 1.8M |
| 2022-08-01 | 25.85 | $33.71 | 16.1M |
| 2022-07-29 | 25.35 | $27.34 | 333515 |
| 2022-07-28 | 25.16 | $26.70 | 668570 |
| 2022-07-27 | 24.99 | $26.47 | 685717 |
| 2022-07-26 | 24.84 | $26.19 | 161536 |
| 2022-07-25 | 24.74 | $26.22 | 259685 |
| 2022-07-22 | 24.64 | $26.26 | 184741 |
| 2022-07-21 | 24.44 | $25.96 | 263104 |
| 2022-07-20 | 24.26 | $25.40 | 744945 |
| 2022-07-19 | 24.11 | $25.95 | 496793 |
| 2022-07-18 | 23.90 | $24.83 | 490628 |
| 2022-07-15 | 23.74 | $25.95 | 815957 |
| 2022-07-14 | 23.56 | $24.79 | 430765 |
| 2022-07-13 | 23.41 | $24.52 | 386992 |
| 2022-07-12 | 23.27 | $24.58 | 358294 |
| 2022-07-11 | 23.15 | $24.93 | 443981 |
| 2022-07-08 | 23.06 | $25.81 | 1.2M |
| 2022-07-07 | 22.93 | $23.65 | 256823 |
| 2022-07-06 | 22.90 | $23.80 | 143343 |
| 2022-07-05 | 22.85 | $23.85 | 215650 |
| 2022-07-01 | 22.82 | $23.80 | 187043 |
| 2022-06-30 | 22.83 | $23.52 | 190516 |
| 2022-06-29 | 22.80 | $23.23 | 183269 |
| 2022-06-28 | 22.79 | $23.46 | 206045 |
| 2022-06-27 | 22.79 | $24.23 | 327457 |
| 2022-06-24 | 22.73 | $24.25 | 1.1M |
| 2022-06-23 | 22.65 | $22.28 | 142686 |
| 2022-06-22 | 22.69 | $22.40 | 242667 |
| 2022-06-21 | 22.75 | $22.30 | 157703 |
| 2022-06-17 | 22.77 | $21.76 | 404449 |
| 2022-06-16 | 22.80 | $21.62 | 375897 |
| 2022-06-15 | 22.83 | $22.36 | 333611 |
| 2022-06-14 | 22.87 | $21.84 | 288424 |
| 2022-06-13 | 22.89 | $21.70 | 376982 |
| 2022-06-10 | 22.93 | $22.29 | 181995 |
| 2022-06-09 | 22.91 | $22.95 | 215590 |
| 2022-06-08 | 22.84 | $23.24 | 237552 |
| 2022-06-07 | 22.76 | $23.05 | 157955 |
| 2022-06-06 | 22.71 | $22.86 | 199681 |
| 2022-06-03 | 22.68 | $23.35 | 197607 |
| 2022-06-02 | 22.64 | $23.83 | 360914 |
| 2022-06-01 | 22.62 | $22.98 | 179548 |
| 2022-05-31 | 22.59 | $23.05 | 256159 |
| 2022-05-27 | 22.55 | $23.40 | 257283 |
| 2022-05-26 | 22.50 | $23.00 | 391695 |
| 2022-05-25 | 22.50 | $22.72 | 212908 |
| 2022-05-24 | 22.49 | $23.00 | 205213 |
| 2022-05-23 | 22.44 | $23.74 | 314282 |
| 2022-05-20 | 22.39 | $22.56 | 202860 |
| 2022-05-19 | 22.40 | $22.40 | 302279 |
| 2022-05-18 | 22.47 | $22.29 | 238826 |
| 2022-05-17 | 22.55 | $23.08 | 126861 |
| 2022-05-16 | 22.61 | $22.30 | 104058 |
| 2022-05-13 | 22.66 | $22.47 | 184210 |
| 2022-05-12 | 22.70 | $21.84 | 282094 |
| 2022-05-11 | 22.74 | $21.63 | 129308 |
| 2022-05-10 | 22.77 | $21.63 | 202427 |
| 2022-05-09 | 22.79 | $22.04 | 209258 |
| 2022-05-06 | 22.80 | $22.20 | 245779 |
| 2022-05-05 | 22.80 | $22.73 | 177017 |
| 2022-05-04 | 22.80 | $23.34 | 215201 |
| 2022-05-03 | 22.80 | $22.45 | 169267 |
| 2022-05-02 | 22.88 | $22.08 | 210984 |
| 2022-04-29 | 22.95 | $22.53 | 251014 |
| 2022-04-28 | 22.98 | $22.99 | 207547 |
| 2022-04-27 | 23.00 | $22.45 | 175693 |
| 2022-04-26 | 23.07 | $21.99 | 157757 |
| 2022-04-25 | 23.12 | $22.75 | 146809 |
| 2022-04-22 | 23.14 | $22.90 | 180556 |
| 2022-04-21 | 23.15 | $23.67 | 283795 |
| 2022-04-20 | 23.13 | $23.99 | 189570 |
| 2022-04-19 | 23.12 | $24.21 | 199836 |
| 2022-04-18 | 23.10 | $23.39 | 190128 |
| 2022-04-14 | 23.12 | $23.15 | 191761 |
| 2022-04-13 | 23.17 | $22.67 | 94484 |
| 2022-04-12 | 23.24 | $22.19 | 144162 |
| 2022-04-11 | 23.31 | $22.09 | 150027 |
| 2022-04-08 | 23.32 | $22.17 | 158105 |
| 2022-04-07 | 23.34 | $22.34 | 114621 |
| 2022-04-06 | 23.37 | $22.60 | 178665 |
| 2022-04-05 | 23.39 | $23.47 | 138065 |
| 2022-04-04 | 23.36 | $24.00 | 142899 |
| 2022-04-01 | 23.27 | $23.53 | 240303 |
| 2022-03-31 | 23.24 | $23.09 | 221693 |
| 2022-03-30 | 23.24 | $23.39 | 103507 |
| 2022-03-29 | 23.20 | $23.75 | 118106 |
| 2022-03-28 | 23.13 | $23.04 | 126562 |
| 2022-03-25 | 23.18 | $23.16 | 151187 |
| 2022-03-24 | 23.26 | $23.12 | 152653 |
| 2022-03-23 | 23.28 | $23.17 | 154171 |
| 2022-03-22 | 23.33 | $23.77 | 172860 |
| 2022-03-21 | 23.31 | $23.99 | 206830 |
| 2022-03-18 | 23.29 | $23.80 | 456280 |
| 2022-03-17 | 23.29 | $24.00 | 173616 |
| 2022-03-16 | 23.31 | $24.17 | 187009 |
| 2022-03-15 | 23.31 | $23.50 | 238157 |
| 2022-03-14 | 23.34 | $22.39 | 152017 |
| 2022-03-11 | 23.43 | $22.59 | 98790 |
| 2022-03-10 | 23.51 | $22.77 | 229957 |
| 2022-03-09 | 23.61 | $23.19 | 142550 |
| 2022-03-08 | 23.65 | $22.76 | 277452 |
| 2022-03-07 | 23.70 | $22.25 | 284994 |
| 2022-03-04 | 23.75 | $22.87 | 360836 |
| 2022-03-03 | 23.76 | $23.11 | 293895 |
| 2022-03-02 | 23.80 | $22.56 | 366697 |
| 2022-03-01 | 23.88 | $22.34 | 451070 |
| 2022-02-28 | 23.97 | $24.11 | 280552 |
| 2022-02-25 | 23.97 | $24.64 | 206144 |
| 2022-02-24 | 23.91 | $23.69 | 270678 |
| 2022-02-23 | 23.89 | $24.05 | 360849 |
| 2022-02-22 | 23.84 | $23.42 | 211008 |
| 2022-02-18 | 23.86 | $23.55 | 144571 |
| 2022-02-17 | 23.84 | $23.77 | 168748 |
| 2022-02-16 | 23.82 | $24.37 | 121794 |
| 2022-02-15 | 23.76 | $24.30 | 95965 |
| 2022-02-14 | 23.74 | $24.08 | 148172 |
| 2022-02-11 | 23.73 | $24.15 | 200401 |
| 2022-02-10 | 23.75 | $24.31 | 222792 |
| 2022-02-09 | 23.78 | $24.70 | 137381 |
| 2022-02-08 | 23.81 | $24.05 | 181170 |
| 2022-02-07 | 23.85 | $23.64 | 159666 |
| 2022-02-04 | 23.93 | $23.20 | 341507 |
| 2022-02-03 | 24.04 | $23.15 | 208198 |
| 2022-02-02 | 24.11 | $23.90 | 251456 |
| 2022-02-01 | 24.20 | $24.10 | 486685 |
| 2022-01-31 | 24.28 | $24.12 | 304134 |
| 2022-01-28 | 24.35 | $24.19 | 230660 |
| 2022-01-27 | 24.41 | $23.44 | 306074 |
| 2022-01-26 | 24.49 | $23.21 | 200825 |
| 2022-01-25 | 24.57 | $23.24 | 216784 |
| 2022-01-24 | 24.66 | $23.80 | 582339 |
| 2022-01-21 | 24.71 | $23.16 | 226831 |
| 2022-01-20 | 24.80 | $23.19 | 209237 |
| 2022-01-19 | 24.83 | $23.36 | 195438 |
| 2022-01-18 | 24.82 | $23.79 | 174040 |
| 2022-01-14 | 24.80 | $23.95 | 146743 |
| 2022-01-13 | 24.76 | $24.50 | 137002 |
| 2022-01-12 | 24.68 | $24.85 | 273478 |
| 2022-01-11 | 24.57 | $25.46 | 208062 |
| 2022-01-10 | 24.47 | $24.85 | 294283 |
| 2022-01-07 | 24.40 | $25.16 | 146606 |
| 2022-01-06 | 24.31 | $25.38 | 180804 |
| 2022-01-05 | 24.24 | $24.51 | 278636 |
| 2022-01-04 | 24.19 | $25.67 | 123169 |
| 2022-01-03 | 24.07 | $25.76 | 369516 |
| 2021-12-31 | 23.93 | $25.60 | 150689 |
| 2021-12-30 | 23.78 | $25.40 | 156976 |
| 2021-12-29 | 23.59 | $24.96 | 125470 |
| 2021-12-28 | 23.41 | $24.90 | 123789 |
| 2021-12-27 | 23.22 | $24.86 | 134741 |
| 2021-12-23 | 23.02 | $24.83 | 177811 |
| 2021-12-22 | 22.88 | $25.01 | 243476 |
| 2021-12-21 | 22.69 | $23.89 | 206805 |
| 2021-12-20 | 22.55 | $22.99 | 197338 |
| 2021-12-17 | 22.45 | $23.49 | 640891 |
| 2021-12-16 | 22.39 | $23.04 | 262267 |
| 2021-12-15 | 22.44 | $22.97 | 302182 |
| 2021-12-14 | 22.49 | $22.74 | 358024 |
| 2021-12-13 | 22.56 | $23.37 | 291243 |
| 2021-12-10 | 22.57 | $23.44 | 205196 |
| 2021-12-09 | 22.57 | $23.43 | 162939 |
| 2021-12-08 | 22.58 | $23.92 | 150141 |
| 2021-12-07 | 22.56 | $23.52 | 198599 |
| 2021-12-06 | 22.55 | $23.36 | 238539 |
| 2021-12-03 | 22.49 | $22.86 | 452475 |
| 2021-12-02 | 22.44 | $22.53 | 333887 |
| 2021-12-01 | 22.42 | $21.71 | 521695 |
| 2021-11-30 | 22.40 | $21.29 | 511615 |
| 2021-11-29 | 22.45 | $21.12 | 439815 |
| 2021-11-26 | 22.47 | $20.95 | 329839 |
| 2021-11-24 | 22.51 | $21.92 | 370762 |
| 2021-11-23 | 22.50 | $21.30 | 554274 |
| 2021-11-22 | 22.55 | $21.03 | 652810 |
| 2021-11-19 | 22.62 | $21.08 | 653102 |
| 2021-11-18 | 22.68 | $22.31 | 535014 |
| 2021-11-17 | 22.69 | $23.93 | 2.0M |
| 2021-11-16 | 22.64 | $24.05 | 352349 |
| 2021-11-15 | 22.57 | $24.13 | 263318 |
| 2021-11-12 | 22.50 | $23.60 | 276505 |
| 2021-11-11 | 22.48 | $23.40 | 448424 |
| 2021-11-10 | 22.43 | $23.49 | 542735 |
| 2021-11-09 | 22.33 | $23.53 | 359829 |
| 2021-11-08 | 22.23 | $23.31 | 684865 |
| 2021-11-05 | 22.14 | $22.19 | 241555 |
| 2021-11-04 | 22.16 | $21.91 | 205156 |
| 2021-11-03 | 22.22 | $22.11 | 446968 |
| 2021-11-02 | 22.26 | $21.36 | 500034 |
| 2021-11-01 | 22.35 | $22.18 | 303643 |
| 2021-10-29 | 22.40 | $21.68 | 242151 |
| 2021-10-28 | 22.51 | $21.78 | 473366 |
| 2021-10-27 | 22.60 | $21.58 | 759775 |
| 2021-10-26 | 22.71 | $22.28 | 190438 |
| 2021-10-25 | 22.78 | $22.50 | 232179 |
| 2021-10-22 | 22.88 | $22.33 | 203825 |
| 2021-10-21 | 22.96 | $22.49 | 115733 |
| 2021-10-20 | 23.04 | $22.83 | 119377 |
| 2021-10-19 | 23.07 | $22.70 | 167749 |
| 2021-10-18 | 23.07 | $22.65 | 315777 |
| 2021-10-15 | 23.10 | $23.25 | 533976 |
| 2021-10-14 | 23.16 | $22.41 | 628640 |
| 2021-10-13 | 23.30 | $21.61 | 400499 |
| 2021-10-12 | 23.45 | $21.46 | 213672 |
| 2021-10-11 | 23.59 | $21.55 | 187933 |
| 2021-10-08 | 23.76 | $22.52 | 154910 |
| 2021-10-07 | 23.89 | $23.11 | 211709 |
| 2021-10-06 | 24.02 | $22.90 | 350803 |
| 2021-10-05 | 24.14 | $23.17 | 178515 |
| 2021-10-04 | 24.22 | $23.15 | 153258 |
| 2021-10-01 | 24.33 | $23.89 | 252572 |
| 2021-09-30 | 24.39 | $23.68 | 454376 |
| 2021-09-29 | 24.49 | $23.79 | 225726 |
| 2021-09-28 | 24.57 | $23.65 | 119682 |
| 2021-09-27 | 24.68 | $24.43 | 154815 |
| 2021-09-24 | 24.75 | $23.94 | 175732 |
| 2021-09-23 | 24.80 | $24.11 | 287813 |
| 2021-09-22 | 24.86 | $23.45 | 413457 |
| 2021-09-21 | 24.97 | $22.71 | 216182 |
| 2021-09-20 | 25.10 | $23.22 | 197559 |
| 2021-09-17 | 25.20 | $24.39 | 648803 |
| 2021-09-16 | 25.25 | $25.24 | 574438 |
| 2021-09-15 | 25.28 | $24.59 | 268547 |
| 2021-09-14 | 25.37 | $24.38 | 224949 |
| 2021-09-13 | 25.48 | $24.84 | 98000 |
| 2021-09-10 | 25.57 | $25.16 | 186856 |
| 2021-09-09 | 25.60 | $25.67 | 160923 |
| 2021-09-08 | 25.62 | $25.26 | 268713 |
| 2021-09-07 | 25.69 | $24.89 | 162601 |
| 2021-09-03 | 25.78 | $25.22 | 137176 |
| 2021-09-02 | 25.89 | $25.19 | 113586 |
| 2021-09-01 | 25.96 | $25.60 | 92372 |
| 2021-08-31 | 26.02 | $25.44 | 181430 |
| 2021-08-30 | 26.12 | $25.89 | 374600 |
| 2021-08-27 | 26.26 | $25.73 | 236054 |
| 2021-08-26 | 26.43 | $24.93 | 115774 |
| 2021-08-25 | 26.64 | $25.37 | 134321 |
| 2021-08-24 | 26.81 | $25.71 | 182717 |
| 2021-08-23 | 26.99 | $25.30 | 155307 |
| 2021-08-20 | 27.18 | $25.20 | 140334 |
| 2021-08-19 | 27.39 | $25.35 | 220009 |
| 2021-08-18 | 27.57 | $25.96 | 175107 |
| 2021-08-17 | 27.75 | $26.29 | 152740 |
| 2021-08-16 | 27.86 | $26.67 | 277393 |
| 2021-08-13 | 27.92 | $26.49 | 208174 |
| 2021-08-12 | 28.05 | $25.81 | 364131 |
| 2021-08-11 | 28.23 | $26.16 | 133579 |
| 2021-08-10 | 28.39 | $26.50 | 188010 |
| 2021-08-09 | 28.53 | $26.83 | 104586 |
| 2021-08-06 | 28.66 | $27.33 | 109606 |
| 2021-08-05 | 28.75 | $26.57 | 123448 |
| 2021-08-04 | 28.87 | $26.78 | 140243 |
| 2021-08-03 | 28.99 | $27.53 | 150543 |
| 2021-08-02 | 29.07 | $28.59 | 143669 |
| 2021-07-30 | 29.08 | $29.20 | 193970 |
| 2021-07-29 | 29.05 | $29.22 | 107606 |
| 2021-07-28 | 28.98 | $28.78 | 169709 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.88
2023-03-27
Close Price
$33.99
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.09
Average
27.54
Maximum
33.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 33.88 | $33.99 | — |
| 2023-03-24 | 33.87 | $33.99 | — |
| 2023-03-23 | 33.86 | $33.99 | 3.0M |
| 2023-03-22 | 33.84 | $33.86 | 451816 |
| 2023-03-21 | 33.84 | $33.88 | 316858 |
| 2023-03-20 | 33.83 | $33.90 | 818575 |
| 2023-03-17 | 33.83 | $33.81 | 924870 |
| 2023-03-16 | 33.83 | $33.87 | 839296 |
| 2023-03-15 | 33.83 | $33.87 | 1.0M |
| 2023-03-14 | 33.82 | $33.80 | 1.1M |
| 2023-03-13 | 33.82 | $33.70 | 1.8M |
| 2023-03-10 | 33.84 | $33.78 | 2.3M |
| 2023-03-09 | 33.84 | $33.83 | 398692 |
| 2023-03-08 | 33.84 | $33.86 | 591322 |
| 2023-03-07 | 33.84 | $33.81 | 396972 |
| 2023-03-06 | 33.84 | $33.82 | 507371 |
| 2023-03-03 | 33.85 | $33.81 | 987655 |
| 2023-03-02 | 33.85 | $33.85 | 313681 |
| 2023-03-01 | 33.85 | $33.83 | 505556 |
| 2023-02-28 | 33.85 | $33.85 | 609038 |
| 2023-02-27 | 33.85 | $33.85 | 269102 |
| 2023-02-24 | 33.85 | $33.85 | 256336 |
| 2023-02-23 | 33.85 | $33.83 | 485324 |
| 2023-02-22 | 33.86 | $33.81 | 919341 |
| 2023-02-21 | 33.86 | $33.83 | 492067 |
| 2023-02-17 | 33.86 | $33.83 | 667133 |
| 2023-02-16 | 33.87 | $33.84 | 606678 |
| 2023-02-15 | 33.87 | $33.85 | 551967 |
| 2023-02-14 | 33.87 | $33.89 | 554903 |
| 2023-02-13 | 33.87 | $33.89 | 477638 |
| 2023-02-10 | 33.87 | $33.88 | 751441 |
| 2023-02-09 | 33.87 | $33.85 | 949952 |
| 2023-02-08 | 33.87 | $33.88 | 552619 |
| 2023-02-07 | 33.87 | $33.87 | 590135 |
| 2023-02-06 | 33.87 | $33.87 | 599843 |
| 2023-02-03 | 33.87 | $33.86 | 322743 |
| 2023-02-02 | 33.87 | $33.89 | 515585 |
| 2023-02-01 | 33.86 | $33.87 | 411425 |
| 2023-01-31 | 33.86 | $33.87 | 1.2M |
| 2023-01-30 | 33.86 | $33.89 | 197551 |
| 2023-01-27 | 33.86 | $33.89 | 109045 |
| 2023-01-26 | 33.86 | $33.90 | 132207 |
| 2023-01-25 | 33.85 | $33.90 | 420412 |
| 2023-01-24 | 33.85 | $33.87 | 2.3M |
| 2023-01-23 | 33.84 | $33.87 | 539539 |
| 2023-01-20 | 33.84 | $33.90 | 294319 |
| 2023-01-19 | 33.83 | $33.88 | 267390 |
| 2023-01-18 | 33.83 | $33.88 | 1.0M |
| 2023-01-17 | 33.82 | $33.88 | 142973 |
| 2023-01-13 | 33.82 | $33.87 | 412900 |
| 2023-01-12 | 33.81 | $33.86 | 408578 |
| 2023-01-11 | 33.81 | $33.86 | 520298 |
| 2023-01-10 | 33.80 | $33.85 | 337334 |
| 2023-01-09 | 33.80 | $33.86 | 892951 |
| 2023-01-06 | 33.79 | $33.87 | 431900 |
| 2023-01-05 | 33.78 | $33.86 | 452125 |
| 2023-01-04 | 33.78 | $33.84 | 217177 |
| 2023-01-03 | 33.77 | $33.83 | 337728 |
| 2022-12-30 | 33.76 | $33.84 | 340870 |
| 2022-12-29 | 33.75 | $33.85 | 442539 |
| 2022-12-28 | 33.74 | $33.82 | 393445 |
| 2022-12-27 | 33.74 | $33.82 | 397124 |
| 2022-12-23 | 33.73 | $33.81 | 385034 |
| 2022-12-22 | 33.72 | $33.72 | 1.5M |
| 2022-12-21 | 33.72 | $33.74 | 1.1M |
| 2022-12-20 | 33.72 | $33.70 | 1.3M |
| 2022-12-19 | 33.72 | $33.73 | 351331 |
| 2022-12-16 | 33.72 | $33.73 | 1.1M |
| 2022-12-15 | 33.72 | $33.74 | 576642 |
| 2022-12-14 | 33.71 | $33.75 | 598490 |
| 2022-12-13 | 33.71 | $33.73 | 1.3M |
| 2022-12-12 | 33.71 | $33.75 | 279825 |
| 2022-12-09 | 33.70 | $33.78 | 308722 |
| 2022-12-08 | 33.70 | $33.78 | 388132 |
| 2022-12-07 | 33.69 | $33.77 | 278312 |
| 2022-12-06 | 33.68 | $33.77 | 204542 |
| 2022-12-05 | 33.67 | $33.77 | 478411 |
| 2022-12-02 | 33.66 | $33.75 | 295171 |
| 2022-12-01 | 33.65 | $33.73 | 415323 |
| 2022-11-30 | 33.64 | $33.71 | 654435 |
| 2022-11-29 | 33.63 | $33.68 | 459749 |
| 2022-11-28 | 33.63 | $33.67 | 273517 |
| 2022-11-25 | 33.62 | $33.70 | 145820 |
| 2022-11-23 | 33.61 | $33.70 | 265339 |
| 2022-11-22 | 33.60 | $33.69 | 338265 |
| 2022-11-21 | 33.59 | $33.66 | 217987 |
| 2022-11-18 | 33.59 | $33.71 | 272410 |
| 2022-11-17 | 33.57 | $33.69 | 444632 |
| 2022-11-16 | 33.56 | $33.65 | 264966 |
| 2022-11-15 | 33.55 | $33.64 | 377773 |
| 2022-11-14 | 33.54 | $33.63 | 358335 |
| 2022-11-11 | 33.53 | $33.63 | 432051 |
| 2022-11-10 | 33.52 | $33.64 | 452762 |
| 2022-11-09 | 33.51 | $33.63 | 331969 |
| 2022-11-08 | 33.50 | $33.65 | 641651 |
| 2022-11-07 | 33.48 | $33.58 | 672781 |
| 2022-11-04 | 33.47 | $33.60 | 711988 |
| 2022-11-03 | 33.46 | $33.60 | 838706 |
| 2022-11-02 | 33.44 | $33.65 | 724058 |
| 2022-11-01 | 33.42 | $33.66 | 885488 |
| 2022-10-31 | 33.40 | $33.69 | 1.6M |
| 2022-10-28 | 33.37 | $33.48 | 363938 |
| 2022-10-27 | 33.36 | $33.40 | 793492 |
| 2022-10-26 | 33.35 | $33.36 | 585578 |
| 2022-10-25 | 33.35 | $33.37 | 414941 |
| 2022-10-24 | 33.35 | $33.35 | 777726 |
| 2022-10-21 | 33.35 | $33.35 | 413389 |
| 2022-10-20 | 33.35 | $33.32 | 601990 |
| 2022-10-19 | 33.35 | $33.29 | 712705 |
| 2022-10-18 | 33.36 | $33.32 | 1.4M |
| 2022-10-17 | 33.36 | $33.37 | 421894 |
| 2022-10-14 | 33.36 | $33.37 | 506372 |
| 2022-10-13 | 33.36 | $33.41 | 541742 |
| 2022-10-12 | 33.35 | $33.37 | 363402 |
| 2022-10-11 | 33.35 | $33.44 | 461042 |
| 2022-10-10 | 33.34 | $33.48 | 366911 |
| 2022-10-07 | 33.33 | $33.56 | 439348 |
| 2022-10-06 | 33.30 | $33.47 | 365959 |
| 2022-10-05 | 33.29 | $33.46 | 474516 |
| 2022-10-04 | 33.27 | $33.50 | 341288 |
| 2022-10-03 | 33.24 | $33.48 | 751401 |
| 2022-09-30 | 33.22 | $33.30 | 698652 |
| 2022-09-29 | 33.21 | $33.30 | 596148 |
| 2022-09-28 | 33.20 | $33.27 | 626475 |
| 2022-09-27 | 33.19 | $33.25 | 1.7M |
| 2022-09-26 | 33.19 | $33.33 | 460047 |
| 2022-09-23 | 33.17 | $33.33 | 1.1M |
| 2022-09-22 | 33.16 | $33.21 | 1.1M |
| 2022-09-21 | 33.15 | $33.25 | 688709 |
| 2022-09-20 | 33.14 | $33.25 | 738843 |
| 2022-09-19 | 33.13 | $33.29 | 900673 |
| 2022-09-16 | 33.11 | $33.23 | 1.4M |
| 2022-09-15 | 33.10 | $33.32 | 437202 |
| 2022-09-14 | 33.08 | $33.30 | 2.5M |
| 2022-09-13 | 33.05 | $33.32 | 1.0M |
| 2022-09-12 | 33.03 | $33.46 | 816992 |
| 2022-09-09 | 32.98 | $33.52 | 401484 |
| 2022-09-08 | 32.92 | $33.57 | 1.6M |
| 2022-09-07 | 32.85 | $33.46 | 612516 |
| 2022-09-06 | 32.79 | $33.30 | 1.6M |
| 2022-09-02 | 32.74 | $33.30 | 780363 |
| 2022-09-01 | 32.68 | $33.29 | 1.5M |
| 2022-08-31 | 32.61 | $33.32 | 1.0M |
| 2022-08-30 | 32.54 | $33.30 | 1.2M |
| 2022-08-29 | 32.46 | $33.32 | 928924 |
| 2022-08-26 | 32.37 | $33.28 | 991438 |
| 2022-08-25 | 32.27 | $33.39 | 310154 |
| 2022-08-24 | 32.15 | $33.41 | 431304 |
| 2022-08-23 | 32.02 | $33.35 | 1.7M |
| 2022-08-22 | 31.88 | $33.43 | 781605 |
| 2022-08-19 | 31.72 | $33.47 | 694617 |
| 2022-08-18 | 31.54 | $33.47 | 661491 |
| 2022-08-17 | 31.33 | $33.50 | 727187 |
| 2022-08-16 | 31.10 | $33.49 | 1.3M |
| 2022-08-15 | 30.85 | $33.53 | 547026 |
| 2022-08-12 | 30.57 | $33.65 | 662385 |
| 2022-08-11 | 30.25 | $33.57 | 770664 |
| 2022-08-10 | 29.90 | $33.52 | 901575 |
| 2022-08-09 | 29.51 | $33.50 | 2.1M |
| 2022-08-08 | 29.10 | $33.45 | 1.1M |
| 2022-08-05 | 28.64 | $33.47 | 1.0M |
| 2022-08-04 | 28.13 | $33.44 | 747218 |
| 2022-08-03 | 27.57 | $33.42 | 1.3M |
| 2022-08-02 | 26.95 | $33.51 | 1.8M |
| 2022-08-01 | 26.26 | $33.71 | 16.1M |
| 2022-07-29 | 25.48 | $27.34 | 333515 |
| 2022-07-28 | 25.28 | $26.70 | 668570 |
| 2022-07-27 | 25.13 | $26.47 | 685717 |
| 2022-07-26 | 24.99 | $26.19 | 161536 |
| 2022-07-25 | 24.87 | $26.22 | 259685 |
| 2022-07-22 | 24.72 | $26.26 | 184741 |
| 2022-07-21 | 24.56 | $25.96 | 263104 |
| 2022-07-20 | 24.42 | $25.40 | 744945 |
| 2022-07-19 | 24.31 | $25.95 | 496793 |
| 2022-07-18 | 24.14 | $24.83 | 490628 |
| 2022-07-15 | 24.07 | $25.95 | 815957 |
| 2022-07-14 | 23.87 | $24.79 | 430765 |
| 2022-07-13 | 23.77 | $24.52 | 386992 |
| 2022-07-12 | 23.69 | $24.58 | 358294 |
| 2022-07-11 | 23.60 | $24.93 | 443981 |
| 2022-07-08 | 23.46 | $25.81 | 1.2M |
| 2022-07-07 | 23.21 | $23.65 | 256823 |
| 2022-07-06 | 23.17 | $23.80 | 143343 |
| 2022-07-05 | 23.10 | $23.85 | 215650 |
| 2022-07-01 | 23.02 | $23.80 | 187043 |
| 2022-06-30 | 22.94 | $23.52 | 190516 |
| 2022-06-29 | 22.88 | $23.23 | 183269 |
| 2022-06-28 | 22.84 | $23.46 | 206045 |
| 2022-06-27 | 22.77 | $24.23 | 327457 |
| 2022-06-24 | 22.62 | $24.25 | 1.1M |
| 2022-06-23 | 22.45 | $22.28 | 142686 |
| 2022-06-22 | 22.47 | $22.40 | 242667 |
| 2022-06-21 | 22.47 | $22.30 | 157703 |
| 2022-06-17 | 22.49 | $21.76 | 404449 |
| 2022-06-16 | 22.57 | $21.62 | 375897 |
| 2022-06-15 | 22.67 | $22.36 | 333611 |
| 2022-06-14 | 22.70 | $21.84 | 288424 |
| 2022-06-13 | 22.79 | $21.70 | 376982 |
| 2022-06-10 | 22.91 | $22.29 | 181995 |
| 2022-06-09 | 22.97 | $22.95 | 215590 |
| 2022-06-08 | 22.97 | $23.24 | 237552 |
| 2022-06-07 | 22.94 | $23.05 | 157955 |
| 2022-06-06 | 22.93 | $22.86 | 199681 |
| 2022-06-03 | 22.94 | $23.35 | 197607 |
| 2022-06-02 | 22.90 | $23.83 | 360914 |
| 2022-06-01 | 22.80 | $22.98 | 179548 |
| 2022-05-31 | 22.78 | $23.05 | 256159 |
| 2022-05-27 | 22.75 | $23.40 | 257283 |
| 2022-05-26 | 22.68 | $23.00 | 391695 |
| 2022-05-25 | 22.65 | $22.72 | 212908 |
| 2022-05-24 | 22.64 | $23.00 | 205213 |
| 2022-05-23 | 22.61 | $23.74 | 314282 |
| 2022-05-20 | 22.49 | $22.56 | 202860 |
| 2022-05-19 | 22.48 | $22.40 | 302279 |
| 2022-05-18 | 22.49 | $22.29 | 238826 |
| 2022-05-17 | 22.51 | $23.08 | 126861 |
| 2022-05-16 | 22.45 | $22.30 | 104058 |
| 2022-05-13 | 22.47 | $22.47 | 184210 |
| 2022-05-12 | 22.46 | $21.84 | 282094 |
| 2022-05-11 | 22.53 | $21.63 | 129308 |
| 2022-05-10 | 22.63 | $21.63 | 202427 |
| 2022-05-09 | 22.73 | $22.04 | 209258 |
| 2022-05-06 | 22.80 | $22.20 | 245779 |
| 2022-05-05 | 22.87 | $22.73 | 177017 |
| 2022-05-04 | 22.88 | $23.34 | 215201 |
| 2022-05-03 | 22.83 | $22.45 | 169267 |
| 2022-05-02 | 22.87 | $22.08 | 210984 |
| 2022-04-29 | 22.96 | $22.53 | 251014 |
| 2022-04-28 | 23.00 | $22.99 | 207547 |
| 2022-04-27 | 23.00 | $22.45 | 175693 |
| 2022-04-26 | 23.06 | $21.99 | 157757 |
| 2022-04-25 | 23.17 | $22.75 | 146809 |
| 2022-04-22 | 23.22 | $22.90 | 180556 |
| 2022-04-21 | 23.25 | $23.67 | 283795 |
| 2022-04-20 | 23.21 | $23.99 | 189570 |
| 2022-04-19 | 23.12 | $24.21 | 199836 |
| 2022-04-18 | 23.01 | $23.39 | 190128 |
| 2022-04-14 | 22.97 | $23.15 | 191761 |
| 2022-04-13 | 22.95 | $22.67 | 94484 |
| 2022-04-12 | 22.98 | $22.19 | 144162 |
| 2022-04-11 | 23.06 | $22.09 | 150027 |
| 2022-04-08 | 23.16 | $22.17 | 158105 |
| 2022-04-07 | 23.27 | $22.34 | 114621 |
| 2022-04-06 | 23.37 | $22.60 | 178665 |
| 2022-04-05 | 23.45 | $23.47 | 138065 |
| 2022-04-04 | 23.44 | $24.00 | 142899 |
| 2022-04-01 | 23.39 | $23.53 | 240303 |
| 2022-03-31 | 23.37 | $23.09 | 221693 |
| 2022-03-30 | 23.40 | $23.39 | 103507 |
| 2022-03-29 | 23.40 | $23.75 | 118106 |
| 2022-03-28 | 23.36 | $23.04 | 126562 |
| 2022-03-25 | 23.40 | $23.16 | 151187 |
| 2022-03-24 | 23.42 | $23.12 | 152653 |
| 2022-03-23 | 23.45 | $23.17 | 154171 |
| 2022-03-22 | 23.48 | $23.77 | 172860 |
| 2022-03-21 | 23.45 | $23.99 | 206830 |
| 2022-03-18 | 23.40 | $23.80 | 456280 |
| 2022-03-17 | 23.36 | $24.00 | 173616 |
| 2022-03-16 | 23.29 | $24.17 | 187009 |
| 2022-03-15 | 23.19 | $23.50 | 238157 |
| 2022-03-14 | 23.16 | $22.39 | 152017 |
| 2022-03-11 | 23.24 | $22.59 | 98790 |
| 2022-03-10 | 23.31 | $22.77 | 229957 |
| 2022-03-09 | 23.37 | $23.19 | 142550 |
| 2022-03-08 | 23.39 | $22.76 | 277452 |
| 2022-03-07 | 23.45 | $22.25 | 284994 |
| 2022-03-04 | 23.58 | $22.87 | 360836 |
| 2022-03-03 | 23.66 | $23.11 | 293895 |
| 2022-03-02 | 23.71 | $22.56 | 366697 |
| 2022-03-01 | 23.84 | $22.34 | 451070 |
| 2022-02-28 | 23.99 | $24.11 | 280552 |
| 2022-02-25 | 23.98 | $24.64 | 206144 |
| 2022-02-24 | 23.91 | $23.69 | 270678 |
| 2022-02-23 | 23.93 | $24.05 | 360849 |
| 2022-02-22 | 23.92 | $23.42 | 211008 |
| 2022-02-18 | 23.98 | $23.55 | 144571 |
| 2022-02-17 | 24.02 | $23.77 | 168748 |
| 2022-02-16 | 24.05 | $24.37 | 121794 |
| 2022-02-15 | 24.01 | $24.30 | 95965 |
| 2022-02-14 | 23.98 | $24.08 | 148172 |
| 2022-02-11 | 23.97 | $24.15 | 200401 |
| 2022-02-10 | 23.95 | $24.31 | 222792 |
| 2022-02-09 | 23.92 | $24.70 | 137381 |
| 2022-02-08 | 23.83 | $24.05 | 181170 |
| 2022-02-07 | 23.81 | $23.64 | 159666 |
| 2022-02-04 | 23.83 | $23.20 | 341507 |
| 2022-02-03 | 23.89 | $23.15 | 208198 |
| 2022-02-02 | 23.97 | $23.90 | 251456 |
| 2022-02-01 | 23.98 | $24.10 | 486685 |
| 2022-01-31 | 23.97 | $24.12 | 304134 |
| 2022-01-28 | 23.95 | $24.19 | 230660 |
| 2022-01-27 | 23.93 | $23.44 | 306074 |
| 2022-01-26 | 23.98 | $23.21 | 200825 |
| 2022-01-25 | 24.06 | $23.24 | 216784 |
| 2022-01-24 | 24.14 | $23.80 | 582339 |
| 2022-01-21 | 24.18 | $23.16 | 226831 |
| 2022-01-20 | 24.29 | $23.19 | 209237 |
| 2022-01-19 | 24.40 | $23.36 | 195438 |
| 2022-01-18 | 24.51 | $23.79 | 174040 |
| 2022-01-14 | 24.59 | $23.95 | 146743 |
| 2022-01-13 | 24.66 | $24.50 | 137002 |
| 2022-01-12 | 24.67 | $24.85 | 273478 |
| 2022-01-11 | 24.65 | $25.46 | 208062 |
| 2022-01-10 | 24.57 | $24.85 | 294283 |
| 2022-01-07 | 24.54 | $25.16 | 146606 |
| 2022-01-06 | 24.47 | $25.38 | 180804 |
| 2022-01-05 | 24.38 | $24.51 | 278636 |
| 2022-01-04 | 24.36 | $25.67 | 123169 |
| 2022-01-03 | 24.23 | $25.76 | 369516 |
| 2021-12-31 | 24.07 | $25.60 | 150689 |
| 2021-12-30 | 23.90 | $25.40 | 156976 |
| 2021-12-29 | 23.75 | $24.96 | 125470 |
| 2021-12-28 | 23.62 | $24.90 | 123789 |
| 2021-12-27 | 23.48 | $24.86 | 134741 |
| 2021-12-23 | 23.34 | $24.83 | 177811 |
| 2021-12-22 | 23.18 | $25.01 | 243476 |
| 2021-12-21 | 22.99 | $23.89 | 206805 |
| 2021-12-20 | 22.90 | $22.99 | 197338 |
| 2021-12-17 | 22.89 | $23.49 | 640891 |
| 2021-12-16 | 22.82 | $23.04 | 262267 |
| 2021-12-15 | 22.80 | $22.97 | 302182 |
| 2021-12-14 | 22.78 | $22.74 | 358024 |
| 2021-12-13 | 22.79 | $23.37 | 291243 |
| 2021-12-10 | 22.72 | $23.44 | 205196 |
| 2021-12-09 | 22.65 | $23.43 | 162939 |
| 2021-12-08 | 22.57 | $23.92 | 150141 |
| 2021-12-07 | 22.42 | $23.52 | 198599 |
| 2021-12-06 | 22.31 | $23.36 | 238539 |
| 2021-12-03 | 22.20 | $22.86 | 452475 |
| 2021-12-02 | 22.13 | $22.53 | 333887 |
| 2021-12-01 | 22.09 | $21.71 | 521695 |
| 2021-11-30 | 22.13 | $21.29 | 511615 |
| 2021-11-29 | 22.21 | $21.12 | 439815 |
| 2021-11-26 | 22.33 | $20.95 | 329839 |
| 2021-11-24 | 22.47 | $21.92 | 370762 |
| 2021-11-23 | 22.53 | $21.30 | 554274 |
| 2021-11-22 | 22.66 | $21.03 | 652810 |
| 2021-11-19 | 22.83 | $21.08 | 653102 |
| 2021-11-18 | 23.02 | $22.31 | 535014 |
| 2021-11-17 | 23.09 | $23.93 | 2.0M |
| 2021-11-16 | 23.01 | $24.05 | 352349 |
| 2021-11-15 | 22.90 | $24.13 | 263318 |
| 2021-11-12 | 22.77 | $23.60 | 276505 |
| 2021-11-11 | 22.68 | $23.40 | 448424 |
| 2021-11-10 | 22.60 | $23.49 | 542735 |
| 2021-11-09 | 22.51 | $23.53 | 359829 |
| 2021-11-08 | 22.40 | $23.31 | 684865 |
| 2021-11-05 | 22.30 | $22.19 | 241555 |
| 2021-11-04 | 22.32 | $21.91 | 205156 |
| 2021-11-03 | 22.36 | $22.11 | 446968 |
| 2021-11-02 | 22.39 | $21.36 | 500034 |
| 2021-11-01 | 22.49 | $22.18 | 303643 |
| 2021-10-29 | 22.53 | $21.68 | 242151 |
| 2021-10-28 | 22.62 | $21.78 | 473366 |
| 2021-10-27 | 22.70 | $21.58 | 759775 |
| 2021-10-26 | 22.82 | $22.28 | 190438 |
| 2021-10-25 | 22.88 | $22.50 | 232179 |
| 2021-10-22 | 22.92 | $22.33 | 203825 |
| 2021-10-21 | 22.98 | $22.49 | 115733 |
| 2021-10-20 | 23.03 | $22.83 | 119377 |
| 2021-10-19 | 23.05 | $22.70 | 167749 |
| 2021-10-18 | 23.09 | $22.65 | 315777 |
| 2021-10-15 | 23.14 | $23.25 | 533976 |
| 2021-10-14 | 23.12 | $22.41 | 628640 |
| 2021-10-13 | 23.20 | $21.61 | 400499 |
| 2021-10-12 | 23.37 | $21.46 | 213672 |
| 2021-10-11 | 23.57 | $21.55 | 187933 |
| 2021-10-08 | 23.78 | $22.52 | 154910 |
| 2021-10-07 | 23.91 | $23.11 | 211709 |
| 2021-10-06 | 24.00 | $22.90 | 350803 |
| 2021-10-05 | 24.11 | $23.17 | 178515 |
| 2021-10-04 | 24.21 | $23.15 | 153258 |
| 2021-10-01 | 24.32 | $23.89 | 252572 |
| 2021-09-30 | 24.37 | $23.68 | 454376 |
| 2021-09-29 | 24.44 | $23.79 | 225726 |
| 2021-09-28 | 24.51 | $23.65 | 119682 |
| 2021-09-27 | 24.60 | $24.43 | 154815 |
| 2021-09-24 | 24.62 | $23.94 | 175732 |
| 2021-09-23 | 24.69 | $24.11 | 287813 |
| 2021-09-22 | 24.75 | $23.45 | 413457 |
| 2021-09-21 | 24.89 | $22.71 | 216182 |
| 2021-09-20 | 25.12 | $23.22 | 197559 |
| 2021-09-17 | 25.32 | $24.39 | 648803 |
| 2021-09-16 | 25.41 | $25.24 | 574438 |
| 2021-09-15 | 25.43 | $24.59 | 268547 |
| 2021-09-14 | 25.52 | $24.38 | 224949 |
| 2021-09-13 | 25.64 | $24.84 | 98000 |
| 2021-09-10 | 25.73 | $25.16 | 186856 |
| 2021-09-09 | 25.79 | $25.67 | 160923 |
| 2021-09-08 | 25.80 | $25.26 | 268713 |
| 2021-09-07 | 25.85 | $24.89 | 162601 |
| 2021-09-03 | 25.96 | $25.22 | 137176 |
| 2021-09-02 | 26.03 | $25.19 | 113586 |
| 2021-09-01 | 26.12 | $25.60 | 92372 |
| 2021-08-31 | 26.18 | $25.44 | 181430 |
| 2021-08-30 | 26.25 | $25.89 | 374600 |
| 2021-08-27 | 26.29 | $25.73 | 236054 |
| 2021-08-26 | 26.35 | $24.93 | 115774 |
| 2021-08-25 | 26.50 | $25.37 | 134321 |
| 2021-08-24 | 26.62 | $25.71 | 182717 |
| 2021-08-23 | 26.72 | $25.30 | 155307 |
| 2021-08-20 | 26.86 | $25.20 | 140334 |
| 2021-08-19 | 27.04 | $25.35 | 220009 |
| 2021-08-18 | 27.22 | $25.96 | 175107 |
| 2021-08-17 | 27.35 | $26.29 | 152740 |
| 2021-08-16 | 27.46 | $26.67 | 277393 |
| 2021-08-13 | 27.54 | $26.49 | 208174 |
| 2021-08-12 | 27.66 | $25.81 | 364131 |
| 2021-08-11 | 27.85 | $26.16 | 133579 |
| 2021-08-10 | 28.03 | $26.50 | 188010 |
| 2021-08-09 | 28.19 | $26.83 | 104586 |
| 2021-08-06 | 28.33 | $27.33 | 109606 |
| 2021-08-05 | 28.44 | $26.57 | 123448 |
| 2021-08-04 | 28.63 | $26.78 | 140243 |
| 2021-08-03 | 28.83 | $27.53 | 150543 |
| 2021-08-02 | 28.96 | $28.59 | 143669 |
| 2021-07-30 | 29.00 | $29.20 | 193970 |
| 2021-07-29 | 28.98 | $29.22 | 107606 |
| 2021-07-28 | 28.96 | $28.78 | 169709 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.88
2023-03-27
Close Price
$33.99
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.09
Average
27.58
Maximum
33.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 33.88 | $33.99 | — |
| 2023-03-24 | 33.86 | $33.99 | — |
| 2023-03-23 | 33.85 | $33.99 | 3.0M |
| 2023-03-22 | 33.84 | $33.86 | 451816 |
| 2023-03-21 | 33.83 | $33.88 | 316858 |
| 2023-03-20 | 33.83 | $33.90 | 818575 |
| 2023-03-17 | 33.82 | $33.81 | 924870 |
| 2023-03-16 | 33.82 | $33.87 | 839296 |
| 2023-03-15 | 33.82 | $33.87 | 1.0M |
| 2023-03-14 | 33.81 | $33.80 | 1.1M |
| 2023-03-13 | 33.82 | $33.70 | 1.8M |
| 2023-03-10 | 33.83 | $33.78 | 2.3M |
| 2023-03-09 | 33.84 | $33.83 | 398692 |
| 2023-03-08 | 33.84 | $33.86 | 591322 |
| 2023-03-07 | 33.84 | $33.81 | 396972 |
| 2023-03-06 | 33.84 | $33.82 | 507371 |
| 2023-03-03 | 33.84 | $33.81 | 987655 |
| 2023-03-02 | 33.85 | $33.85 | 313681 |
| 2023-03-01 | 33.85 | $33.83 | 505556 |
| 2023-02-28 | 33.85 | $33.85 | 609038 |
| 2023-02-27 | 33.85 | $33.85 | 269102 |
| 2023-02-24 | 33.85 | $33.85 | 256336 |
| 2023-02-23 | 33.85 | $33.83 | 485324 |
| 2023-02-22 | 33.86 | $33.81 | 919341 |
| 2023-02-21 | 33.86 | $33.83 | 492067 |
| 2023-02-17 | 33.87 | $33.83 | 667133 |
| 2023-02-16 | 33.87 | $33.84 | 606678 |
| 2023-02-15 | 33.88 | $33.85 | 551967 |
| 2023-02-14 | 33.88 | $33.89 | 554903 |
| 2023-02-13 | 33.88 | $33.89 | 477638 |
| 2023-02-10 | 33.88 | $33.88 | 751441 |
| 2023-02-09 | 33.88 | $33.85 | 949952 |
| 2023-02-08 | 33.88 | $33.88 | 552619 |
| 2023-02-07 | 33.88 | $33.87 | 590135 |
| 2023-02-06 | 33.88 | $33.87 | 599843 |
| 2023-02-03 | 33.88 | $33.86 | 322743 |
| 2023-02-02 | 33.88 | $33.89 | 515585 |
| 2023-02-01 | 33.88 | $33.87 | 411425 |
| 2023-01-31 | 33.88 | $33.87 | 1.2M |
| 2023-01-30 | 33.88 | $33.89 | 197551 |
| 2023-01-27 | 33.88 | $33.89 | 109045 |
| 2023-01-26 | 33.88 | $33.90 | 132207 |
| 2023-01-25 | 33.87 | $33.90 | 420412 |
| 2023-01-24 | 33.87 | $33.87 | 2.3M |
| 2023-01-23 | 33.87 | $33.87 | 539539 |
| 2023-01-20 | 33.86 | $33.90 | 294319 |
| 2023-01-19 | 33.86 | $33.88 | 267390 |
| 2023-01-18 | 33.85 | $33.88 | 1.0M |
| 2023-01-17 | 33.84 | $33.88 | 142973 |
| 2023-01-13 | 33.84 | $33.87 | 412900 |
| 2023-01-12 | 33.83 | $33.86 | 408578 |
| 2023-01-11 | 33.83 | $33.86 | 520298 |
| 2023-01-10 | 33.82 | $33.85 | 337334 |
| 2023-01-09 | 33.81 | $33.86 | 892951 |
| 2023-01-06 | 33.81 | $33.87 | 431900 |
| 2023-01-05 | 33.80 | $33.86 | 452125 |
| 2023-01-04 | 33.79 | $33.84 | 217177 |
| 2023-01-03 | 33.78 | $33.83 | 337728 |
| 2022-12-30 | 33.78 | $33.84 | 340870 |
| 2022-12-29 | 33.77 | $33.85 | 442539 |
| 2022-12-28 | 33.76 | $33.82 | 393445 |
| 2022-12-27 | 33.75 | $33.82 | 397124 |
| 2022-12-23 | 33.75 | $33.81 | 385034 |
| 2022-12-22 | 33.74 | $33.72 | 1.5M |
| 2022-12-21 | 33.74 | $33.74 | 1.1M |
| 2022-12-20 | 33.74 | $33.70 | 1.3M |
| 2022-12-19 | 33.74 | $33.73 | 351331 |
| 2022-12-16 | 33.74 | $33.73 | 1.1M |
| 2022-12-15 | 33.74 | $33.74 | 576642 |
| 2022-12-14 | 33.74 | $33.75 | 598490 |
| 2022-12-13 | 33.74 | $33.73 | 1.3M |
| 2022-12-12 | 33.74 | $33.75 | 279825 |
| 2022-12-09 | 33.73 | $33.78 | 308722 |
| 2022-12-08 | 33.72 | $33.78 | 388132 |
| 2022-12-07 | 33.71 | $33.77 | 278312 |
| 2022-12-06 | 33.71 | $33.77 | 204542 |
| 2022-12-05 | 33.70 | $33.77 | 478411 |
| 2022-12-02 | 33.69 | $33.75 | 295171 |
| 2022-12-01 | 33.68 | $33.73 | 415323 |
| 2022-11-30 | 33.67 | $33.71 | 654435 |
| 2022-11-29 | 33.67 | $33.68 | 459749 |
| 2022-11-28 | 33.66 | $33.67 | 273517 |
| 2022-11-25 | 33.66 | $33.70 | 145820 |
| 2022-11-23 | 33.65 | $33.70 | 265339 |
| 2022-11-22 | 33.65 | $33.69 | 338265 |
| 2022-11-21 | 33.64 | $33.66 | 217987 |
| 2022-11-18 | 33.63 | $33.71 | 272410 |
| 2022-11-17 | 33.62 | $33.69 | 444632 |
| 2022-11-16 | 33.60 | $33.65 | 264966 |
| 2022-11-15 | 33.59 | $33.64 | 377773 |
| 2022-11-14 | 33.58 | $33.63 | 358335 |
| 2022-11-11 | 33.57 | $33.63 | 432051 |
| 2022-11-10 | 33.55 | $33.64 | 452762 |
| 2022-11-09 | 33.54 | $33.63 | 331969 |
| 2022-11-08 | 33.52 | $33.65 | 641651 |
| 2022-11-07 | 33.50 | $33.58 | 672781 |
| 2022-11-04 | 33.49 | $33.60 | 711988 |
| 2022-11-03 | 33.47 | $33.60 | 838706 |
| 2022-11-02 | 33.46 | $33.65 | 724058 |
| 2022-11-01 | 33.43 | $33.66 | 885488 |
| 2022-10-31 | 33.41 | $33.69 | 1.6M |
| 2022-10-28 | 33.38 | $33.48 | 363938 |
| 2022-10-27 | 33.38 | $33.40 | 793492 |
| 2022-10-26 | 33.38 | $33.36 | 585578 |
| 2022-10-25 | 33.38 | $33.37 | 414941 |
| 2022-10-24 | 33.38 | $33.35 | 777726 |
| 2022-10-21 | 33.38 | $33.35 | 413389 |
| 2022-10-20 | 33.39 | $33.32 | 601990 |
| 2022-10-19 | 33.39 | $33.29 | 712705 |
| 2022-10-18 | 33.40 | $33.32 | 1.4M |
| 2022-10-17 | 33.40 | $33.37 | 421894 |
| 2022-10-14 | 33.40 | $33.37 | 506372 |
| 2022-10-13 | 33.40 | $33.41 | 541742 |
| 2022-10-12 | 33.40 | $33.37 | 363402 |
| 2022-10-11 | 33.40 | $33.44 | 461042 |
| 2022-10-10 | 33.39 | $33.48 | 366911 |
| 2022-10-07 | 33.37 | $33.56 | 439348 |
| 2022-10-06 | 33.35 | $33.47 | 365959 |
| 2022-10-05 | 33.34 | $33.46 | 474516 |
| 2022-10-04 | 33.33 | $33.50 | 341288 |
| 2022-10-03 | 33.32 | $33.48 | 751401 |
| 2022-09-30 | 33.30 | $33.30 | 698652 |
| 2022-09-29 | 33.30 | $33.30 | 596148 |
| 2022-09-28 | 33.31 | $33.27 | 626475 |
| 2022-09-27 | 33.31 | $33.25 | 1.7M |
| 2022-09-26 | 33.32 | $33.33 | 460047 |
| 2022-09-23 | 33.32 | $33.33 | 1.1M |
| 2022-09-22 | 33.32 | $33.21 | 1.1M |
| 2022-09-21 | 33.33 | $33.25 | 688709 |
| 2022-09-20 | 33.34 | $33.25 | 738843 |
| 2022-09-19 | 33.35 | $33.29 | 900673 |
| 2022-09-16 | 33.36 | $33.23 | 1.4M |
| 2022-09-15 | 33.37 | $33.32 | 437202 |
| 2022-09-14 | 33.38 | $33.30 | 2.5M |
| 2022-09-13 | 33.39 | $33.32 | 1.0M |
| 2022-09-12 | 33.40 | $33.46 | 816992 |
| 2022-09-09 | 33.39 | $33.52 | 401484 |
| 2022-09-08 | 33.38 | $33.57 | 1.6M |
| 2022-09-07 | 33.37 | $33.46 | 612516 |
| 2022-09-06 | 33.37 | $33.30 | 1.6M |
| 2022-09-02 | 33.38 | $33.30 | 780363 |
| 2022-09-01 | 33.39 | $33.29 | 1.5M |
| 2022-08-31 | 33.41 | $33.32 | 1.0M |
| 2022-08-30 | 33.42 | $33.30 | 1.2M |
| 2022-08-29 | 33.43 | $33.32 | 928924 |
| 2022-08-26 | 33.45 | $33.28 | 991438 |
| 2022-08-25 | 33.44 | $33.39 | 310154 |
| 2022-08-24 | 33.39 | $33.41 | 431304 |
| 2022-08-23 | 33.30 | $33.35 | 1.7M |
| 2022-08-22 | 33.19 | $33.43 | 781605 |
| 2022-08-19 | 33.03 | $33.47 | 694617 |
| 2022-08-18 | 32.83 | $33.47 | 661491 |
| 2022-08-17 | 32.60 | $33.50 | 727187 |
| 2022-08-16 | 32.33 | $33.49 | 1.3M |
| 2022-08-15 | 32.02 | $33.53 | 547026 |
| 2022-08-12 | 31.67 | $33.65 | 662385 |
| 2022-08-11 | 31.27 | $33.57 | 770664 |
| 2022-08-10 | 30.83 | $33.52 | 901575 |
| 2022-08-09 | 30.36 | $33.50 | 2.1M |
| 2022-08-08 | 29.85 | $33.45 | 1.1M |
| 2022-08-05 | 29.30 | $33.47 | 1.0M |
| 2022-08-04 | 28.71 | $33.44 | 747218 |
| 2022-08-03 | 28.08 | $33.42 | 1.3M |
| 2022-08-02 | 27.40 | $33.51 | 1.8M |
| 2022-08-01 | 26.67 | $33.71 | 16.1M |
| 2022-07-29 | 25.88 | $27.34 | 333515 |
| 2022-07-28 | 25.67 | $26.70 | 668570 |
| 2022-07-27 | 25.51 | $26.47 | 685717 |
| 2022-07-26 | 25.35 | $26.19 | 161536 |
| 2022-07-25 | 25.21 | $26.22 | 259685 |
| 2022-07-22 | 25.06 | $26.26 | 184741 |
| 2022-07-21 | 24.89 | $25.96 | 263104 |
| 2022-07-20 | 24.73 | $25.40 | 744945 |
| 2022-07-19 | 24.60 | $25.95 | 496793 |
| 2022-07-18 | 24.41 | $24.83 | 490628 |
| 2022-07-15 | 24.30 | $25.95 | 815957 |
| 2022-07-14 | 24.08 | $24.79 | 430765 |
| 2022-07-13 | 23.94 | $24.52 | 386992 |
| 2022-07-12 | 23.83 | $24.58 | 358294 |
| 2022-07-11 | 23.69 | $24.93 | 443981 |
| 2022-07-08 | 23.51 | $25.81 | 1.2M |
| 2022-07-07 | 23.24 | $23.65 | 256823 |
| 2022-07-06 | 23.16 | $23.80 | 143343 |
| 2022-07-05 | 23.07 | $23.85 | 215650 |
| 2022-07-01 | 22.98 | $23.80 | 187043 |
| 2022-06-30 | 22.88 | $23.52 | 190516 |
| 2022-06-29 | 22.82 | $23.23 | 183269 |
| 2022-06-28 | 22.77 | $23.46 | 206045 |
| 2022-06-27 | 22.71 | $24.23 | 327457 |
| 2022-06-24 | 22.57 | $24.25 | 1.1M |
| 2022-06-23 | 22.41 | $22.28 | 142686 |
| 2022-06-22 | 22.45 | $22.40 | 242667 |
| 2022-06-21 | 22.49 | $22.30 | 157703 |
| 2022-06-17 | 22.53 | $21.76 | 404449 |
| 2022-06-16 | 22.63 | $21.62 | 375897 |
| 2022-06-15 | 22.74 | $22.36 | 333611 |
| 2022-06-14 | 22.79 | $21.84 | 288424 |
| 2022-06-13 | 22.89 | $21.70 | 376982 |
| 2022-06-10 | 23.01 | $22.29 | 181995 |
| 2022-06-09 | 23.07 | $22.95 | 215590 |
| 2022-06-08 | 23.06 | $23.24 | 237552 |
| 2022-06-07 | 23.01 | $23.05 | 157955 |
| 2022-06-06 | 22.98 | $22.86 | 199681 |
| 2022-06-03 | 22.96 | $23.35 | 197607 |
| 2022-06-02 | 22.89 | $23.83 | 360914 |
| 2022-06-01 | 22.78 | $22.98 | 179548 |
| 2022-05-31 | 22.74 | $23.05 | 256159 |
| 2022-05-27 | 22.69 | $23.40 | 257283 |
| 2022-05-26 | 22.61 | $23.00 | 391695 |
| 2022-05-25 | 22.56 | $22.72 | 212908 |
| 2022-05-24 | 22.54 | $23.00 | 205213 |
| 2022-05-23 | 22.49 | $23.74 | 314282 |
| 2022-05-20 | 22.36 | $22.56 | 202860 |
| 2022-05-19 | 22.34 | $22.40 | 302279 |
| 2022-05-18 | 22.35 | $22.29 | 238826 |
| 2022-05-17 | 22.37 | $23.08 | 126861 |
| 2022-05-16 | 22.33 | $22.30 | 104058 |
| 2022-05-13 | 22.36 | $22.47 | 184210 |
| 2022-05-12 | 22.38 | $21.84 | 282094 |
| 2022-05-11 | 22.47 | $21.63 | 129308 |
| 2022-05-10 | 22.58 | $21.63 | 202427 |
| 2022-05-09 | 22.69 | $22.04 | 209258 |
| 2022-05-06 | 22.76 | $22.20 | 245779 |
| 2022-05-05 | 22.82 | $22.73 | 177017 |
| 2022-05-04 | 22.83 | $23.34 | 215201 |
| 2022-05-03 | 22.77 | $22.45 | 169267 |
| 2022-05-02 | 22.82 | $22.08 | 210984 |
| 2022-04-29 | 22.90 | $22.53 | 251014 |
| 2022-04-28 | 22.94 | $22.99 | 207547 |
| 2022-04-27 | 22.94 | $22.45 | 175693 |
| 2022-04-26 | 23.00 | $21.99 | 157757 |
| 2022-04-25 | 23.11 | $22.75 | 146809 |
| 2022-04-22 | 23.15 | $22.90 | 180556 |
| 2022-04-21 | 23.17 | $23.67 | 283795 |
| 2022-04-20 | 23.12 | $23.99 | 189570 |
| 2022-04-19 | 23.03 | $24.21 | 199836 |
| 2022-04-18 | 22.93 | $23.39 | 190128 |
| 2022-04-14 | 22.90 | $23.15 | 191761 |
| 2022-04-13 | 22.91 | $22.67 | 94484 |
| 2022-04-12 | 22.96 | $22.19 | 144162 |
| 2022-04-11 | 23.07 | $22.09 | 150027 |
| 2022-04-08 | 23.18 | $22.17 | 158105 |
| 2022-04-07 | 23.30 | $22.34 | 114621 |
| 2022-04-06 | 23.39 | $22.60 | 178665 |
| 2022-04-05 | 23.47 | $23.47 | 138065 |
| 2022-04-04 | 23.46 | $24.00 | 142899 |
| 2022-04-01 | 23.39 | $23.53 | 240303 |
| 2022-03-31 | 23.36 | $23.09 | 221693 |
| 2022-03-30 | 23.38 | $23.39 | 103507 |
| 2022-03-29 | 23.36 | $23.75 | 118106 |
| 2022-03-28 | 23.30 | $23.04 | 126562 |
| 2022-03-25 | 23.31 | $23.16 | 151187 |
| 2022-03-24 | 23.32 | $23.12 | 152653 |
| 2022-03-23 | 23.34 | $23.17 | 154171 |
| 2022-03-22 | 23.35 | $23.77 | 172860 |
| 2022-03-21 | 23.31 | $23.99 | 206830 |
| 2022-03-18 | 23.24 | $23.80 | 456280 |
| 2022-03-17 | 23.19 | $24.00 | 173616 |
| 2022-03-16 | 23.13 | $24.17 | 187009 |
| 2022-03-15 | 23.04 | $23.50 | 238157 |
| 2022-03-14 | 23.03 | $22.39 | 152017 |
| 2022-03-11 | 23.13 | $22.59 | 98790 |
| 2022-03-10 | 23.22 | $22.77 | 229957 |
| 2022-03-09 | 23.30 | $23.19 | 142550 |
| 2022-03-08 | 23.34 | $22.76 | 277452 |
| 2022-03-07 | 23.43 | $22.25 | 284994 |
| 2022-03-04 | 23.57 | $22.87 | 360836 |
| 2022-03-03 | 23.66 | $23.11 | 293895 |
| 2022-03-02 | 23.72 | $22.56 | 366697 |
| 2022-03-01 | 23.85 | $22.34 | 451070 |
| 2022-02-28 | 24.00 | $24.11 | 280552 |
| 2022-02-25 | 23.99 | $24.64 | 206144 |
| 2022-02-24 | 23.92 | $23.69 | 270678 |
| 2022-02-23 | 23.94 | $24.05 | 360849 |
| 2022-02-22 | 23.92 | $23.42 | 211008 |
| 2022-02-18 | 23.96 | $23.55 | 144571 |
| 2022-02-17 | 23.99 | $23.77 | 168748 |
| 2022-02-16 | 23.99 | $24.37 | 121794 |
| 2022-02-15 | 23.93 | $24.30 | 95965 |
| 2022-02-14 | 23.88 | $24.08 | 148172 |
| 2022-02-11 | 23.85 | $24.15 | 200401 |
| 2022-02-10 | 23.81 | $24.31 | 222792 |
| 2022-02-09 | 23.76 | $24.70 | 137381 |
| 2022-02-08 | 23.67 | $24.05 | 181170 |
| 2022-02-07 | 23.66 | $23.64 | 159666 |
| 2022-02-04 | 23.68 | $23.20 | 341507 |
| 2022-02-03 | 23.76 | $23.15 | 208198 |
| 2022-02-02 | 23.86 | $23.90 | 251456 |
| 2022-02-01 | 23.88 | $24.10 | 486685 |
| 2022-01-31 | 23.90 | $24.12 | 304134 |
| 2022-01-28 | 23.92 | $24.19 | 230660 |
| 2022-01-27 | 23.94 | $23.44 | 306074 |
| 2022-01-26 | 24.04 | $23.21 | 200825 |
| 2022-01-25 | 24.17 | $23.24 | 216784 |
| 2022-01-24 | 24.31 | $23.80 | 582339 |
| 2022-01-21 | 24.40 | $23.16 | 226831 |
| 2022-01-20 | 24.55 | $23.19 | 209237 |
| 2022-01-19 | 24.71 | $23.36 | 195438 |
| 2022-01-18 | 24.85 | $23.79 | 174040 |
| 2022-01-14 | 24.94 | $23.95 | 146743 |
| 2022-01-13 | 25.02 | $24.50 | 137002 |
| 2022-01-12 | 25.04 | $24.85 | 273478 |
| 2022-01-11 | 25.01 | $25.46 | 208062 |
| 2022-01-10 | 24.92 | $24.85 | 294283 |
| 2022-01-07 | 24.87 | $25.16 | 146606 |
| 2022-01-06 | 24.79 | $25.38 | 180804 |
| 2022-01-05 | 24.68 | $24.51 | 278636 |
| 2022-01-04 | 24.65 | $25.67 | 123169 |
| 2022-01-03 | 24.50 | $25.76 | 369516 |
| 2021-12-31 | 24.33 | $25.60 | 150689 |
| 2021-12-30 | 24.15 | $25.40 | 156976 |
| 2021-12-29 | 23.98 | $24.96 | 125470 |
| 2021-12-28 | 23.83 | $24.90 | 123789 |
| 2021-12-27 | 23.67 | $24.86 | 134741 |
| 2021-12-23 | 23.50 | $24.83 | 177811 |
| 2021-12-22 | 23.31 | $25.01 | 243476 |
| 2021-12-21 | 23.09 | $23.89 | 206805 |
| 2021-12-20 | 22.96 | $22.99 | 197338 |
| 2021-12-17 | 22.91 | $23.49 | 640891 |
| 2021-12-16 | 22.81 | $23.04 | 262267 |
| 2021-12-15 | 22.75 | $22.97 | 302182 |
| 2021-12-14 | 22.71 | $22.74 | 358024 |
| 2021-12-13 | 22.69 | $23.37 | 291243 |
| 2021-12-10 | 22.61 | $23.44 | 205196 |
| 2021-12-09 | 22.53 | $23.43 | 162939 |
| 2021-12-08 | 22.45 | $23.92 | 150141 |
| 2021-12-07 | 22.32 | $23.52 | 198599 |
| 2021-12-06 | 22.23 | $23.36 | 238539 |
| 2021-12-03 | 22.14 | $22.86 | 452475 |
| 2021-12-02 | 22.10 | $22.53 | 333887 |
| 2021-12-01 | 22.09 | $21.71 | 521695 |
| 2021-11-30 | 22.16 | $21.29 | 511615 |
| 2021-11-29 | 22.27 | $21.12 | 439815 |
| 2021-11-26 | 22.40 | $20.95 | 329839 |
| 2021-11-24 | 22.55 | $21.92 | 370762 |
| 2021-11-23 | 22.60 | $21.30 | 554274 |
| 2021-11-22 | 22.72 | $21.03 | 652810 |
| 2021-11-19 | 22.87 | $21.08 | 653102 |
| 2021-11-18 | 23.02 | $22.31 | 535014 |
| 2021-11-17 | 23.06 | $23.93 | 2.0M |
| 2021-11-16 | 22.94 | $24.05 | 352349 |
| 2021-11-15 | 22.80 | $24.13 | 263318 |
| 2021-11-12 | 22.64 | $23.60 | 276505 |
| 2021-11-11 | 22.53 | $23.40 | 448424 |
| 2021-11-10 | 22.44 | $23.49 | 542735 |
| 2021-11-09 | 22.33 | $23.53 | 359829 |
| 2021-11-08 | 22.21 | $23.31 | 684865 |
| 2021-11-05 | 22.09 | $22.19 | 241555 |
| 2021-11-04 | 22.09 | $21.91 | 205156 |
| 2021-11-03 | 22.12 | $22.11 | 446968 |
| 2021-11-02 | 22.14 | $21.36 | 500034 |
| 2021-11-01 | 22.23 | $22.18 | 303643 |
| 2021-10-29 | 22.25 | $21.68 | 242151 |
| 2021-10-28 | 22.33 | $21.78 | 473366 |
| 2021-10-27 | 22.41 | $21.58 | 759775 |
| 2021-10-26 | 22.52 | $22.28 | 190438 |
| 2021-10-25 | 22.56 | $22.50 | 232179 |
| 2021-10-22 | 22.60 | $22.33 | 203825 |
| 2021-10-21 | 22.66 | $22.49 | 115733 |
| 2021-10-20 | 22.71 | $22.83 | 119377 |
| 2021-10-19 | 22.73 | $22.70 | 167749 |
| 2021-10-18 | 22.77 | $22.65 | 315777 |
| 2021-10-15 | 22.81 | $23.25 | 533976 |
| 2021-10-14 | 22.80 | $22.41 | 628640 |
| 2021-10-13 | 22.89 | $21.61 | 400499 |
| 2021-10-12 | 23.06 | $21.46 | 213672 |
| 2021-10-11 | 23.27 | $21.55 | 187933 |
| 2021-10-08 | 23.48 | $22.52 | 154910 |
| 2021-10-07 | 23.61 | $23.11 | 211709 |
| 2021-10-06 | 23.69 | $22.90 | 350803 |
| 2021-10-05 | 23.81 | $23.17 | 178515 |
| 2021-10-04 | 23.91 | $23.15 | 153258 |
| 2021-10-01 | 24.02 | $23.89 | 252572 |
| 2021-09-30 | 24.07 | $23.68 | 454376 |
| 2021-09-29 | 24.15 | $23.79 | 225726 |
| 2021-09-28 | 24.22 | $23.65 | 119682 |
| 2021-09-27 | 24.32 | $24.43 | 154815 |
| 2021-09-24 | 24.35 | $23.94 | 175732 |
| 2021-09-23 | 24.43 | $24.11 | 287813 |
| 2021-09-22 | 24.50 | $23.45 | 413457 |
| 2021-09-21 | 24.65 | $22.71 | 216182 |
| 2021-09-20 | 24.88 | $23.22 | 197559 |
| 2021-09-17 | 25.06 | $24.39 | 648803 |
| 2021-09-16 | 25.15 | $25.24 | 574438 |
| 2021-09-15 | 25.15 | $24.59 | 268547 |
| 2021-09-14 | 25.23 | $24.38 | 224949 |
| 2021-09-13 | 25.33 | $24.84 | 98000 |
| 2021-09-10 | 25.40 | $25.16 | 186856 |
| 2021-09-09 | 25.44 | $25.67 | 160923 |
| 2021-09-08 | 25.44 | $25.26 | 268713 |
| 2021-09-07 | 25.48 | $24.89 | 162601 |
| 2021-09-03 | 25.56 | $25.22 | 137176 |
| 2021-09-02 | 25.63 | $25.19 | 113586 |
| 2021-09-01 | 25.70 | $25.60 | 92372 |
| 2021-08-31 | 25.74 | $25.44 | 181430 |
| 2021-08-30 | 25.80 | $25.89 | 374600 |
| 2021-08-27 | 25.84 | $25.73 | 236054 |
| 2021-08-26 | 25.90 | $24.93 | 115774 |
| 2021-08-25 | 26.07 | $25.37 | 134321 |
| 2021-08-24 | 26.20 | $25.71 | 182717 |
| 2021-08-23 | 26.33 | $25.30 | 155307 |
| 2021-08-20 | 26.51 | $25.20 | 140334 |
| 2021-08-19 | 26.71 | $25.35 | 220009 |
| 2021-08-18 | 26.93 | $25.96 | 175107 |
| 2021-08-17 | 27.10 | $26.29 | 152740 |
| 2021-08-16 | 27.25 | $26.67 | 277393 |
| 2021-08-13 | 27.36 | $26.49 | 208174 |
| 2021-08-12 | 27.51 | $25.81 | 364131 |
| 2021-08-11 | 27.74 | $26.16 | 133579 |
| 2021-08-10 | 27.96 | $26.50 | 188010 |
| 2021-08-09 | 28.15 | $26.83 | 104586 |
| 2021-08-06 | 28.32 | $27.33 | 109606 |
| 2021-08-05 | 28.46 | $26.57 | 123448 |
| 2021-08-04 | 28.68 | $26.78 | 140243 |
| 2021-08-03 | 28.89 | $27.53 | 150543 |
| 2021-08-02 | 29.03 | $28.59 | 143669 |
| 2021-07-30 | 29.08 | $29.20 | 193970 |
| 2021-07-29 | 29.07 | $29.22 | 107606 |
| 2021-07-28 | 29.04 | $28.78 | 169709 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.91
2023-03-27
Close Price
$33.99
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.59
Average
27.65
Maximum
34.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 33.91 | $33.99 | — |
| 2023-03-24 | 33.89 | $33.99 | — |
| 2023-03-23 | 33.87 | $33.99 | 3.0M |
| 2023-03-22 | 33.84 | $33.86 | 451816 |
| 2023-03-21 | 33.84 | $33.88 | 316858 |
| 2023-03-20 | 33.83 | $33.90 | 818575 |
| 2023-03-17 | 33.82 | $33.81 | 924870 |
| 2023-03-16 | 33.82 | $33.87 | 839296 |
| 2023-03-15 | 33.81 | $33.87 | 1.0M |
| 2023-03-14 | 33.80 | $33.80 | 1.1M |
| 2023-03-13 | 33.80 | $33.70 | 1.8M |
| 2023-03-10 | 33.82 | $33.78 | 2.3M |
| 2023-03-09 | 33.83 | $33.83 | 398692 |
| 2023-03-08 | 33.83 | $33.86 | 591322 |
| 2023-03-07 | 33.83 | $33.81 | 396972 |
| 2023-03-06 | 33.84 | $33.82 | 507371 |
| 2023-03-03 | 33.84 | $33.81 | 987655 |
| 2023-03-02 | 33.85 | $33.85 | 313681 |
| 2023-03-01 | 33.85 | $33.83 | 505556 |
| 2023-02-28 | 33.85 | $33.85 | 609038 |
| 2023-02-27 | 33.85 | $33.85 | 269102 |
| 2023-02-24 | 33.85 | $33.85 | 256336 |
| 2023-02-23 | 33.85 | $33.83 | 485324 |
| 2023-02-22 | 33.86 | $33.81 | 919341 |
| 2023-02-21 | 33.87 | $33.83 | 492067 |
| 2023-02-17 | 33.87 | $33.83 | 667133 |
| 2023-02-16 | 33.88 | $33.84 | 606678 |
| 2023-02-15 | 33.89 | $33.85 | 551967 |
| 2023-02-14 | 33.89 | $33.89 | 554903 |
| 2023-02-13 | 33.89 | $33.89 | 477638 |
| 2023-02-10 | 33.89 | $33.88 | 751441 |
| 2023-02-09 | 33.89 | $33.85 | 949952 |
| 2023-02-08 | 33.89 | $33.88 | 552619 |
| 2023-02-07 | 33.89 | $33.87 | 590135 |
| 2023-02-06 | 33.90 | $33.87 | 599843 |
| 2023-02-03 | 33.90 | $33.86 | 322743 |
| 2023-02-02 | 33.90 | $33.89 | 515585 |
| 2023-02-01 | 33.90 | $33.87 | 411425 |
| 2023-01-31 | 33.91 | $33.87 | 1.2M |
| 2023-01-30 | 33.91 | $33.89 | 197551 |
| 2023-01-27 | 33.91 | $33.89 | 109045 |
| 2023-01-26 | 33.91 | $33.90 | 132207 |
| 2023-01-25 | 33.90 | $33.90 | 420412 |
| 2023-01-24 | 33.90 | $33.87 | 2.3M |
| 2023-01-23 | 33.90 | $33.87 | 539539 |
| 2023-01-20 | 33.90 | $33.90 | 294319 |
| 2023-01-19 | 33.89 | $33.88 | 267390 |
| 2023-01-18 | 33.89 | $33.88 | 1.0M |
| 2023-01-17 | 33.88 | $33.88 | 142973 |
| 2023-01-13 | 33.88 | $33.87 | 412900 |
| 2023-01-12 | 33.87 | $33.86 | 408578 |
| 2023-01-11 | 33.87 | $33.86 | 520298 |
| 2023-01-10 | 33.86 | $33.85 | 337334 |
| 2023-01-09 | 33.86 | $33.86 | 892951 |
| 2023-01-06 | 33.86 | $33.87 | 431900 |
| 2023-01-05 | 33.85 | $33.86 | 452125 |
| 2023-01-04 | 33.84 | $33.84 | 217177 |
| 2023-01-03 | 33.83 | $33.83 | 337728 |
| 2022-12-30 | 33.82 | $33.84 | 340870 |
| 2022-12-29 | 33.81 | $33.85 | 442539 |
| 2022-12-28 | 33.80 | $33.82 | 393445 |
| 2022-12-27 | 33.79 | $33.82 | 397124 |
| 2022-12-23 | 33.78 | $33.81 | 385034 |
| 2022-12-22 | 33.76 | $33.72 | 1.5M |
| 2022-12-21 | 33.77 | $33.74 | 1.1M |
| 2022-12-20 | 33.77 | $33.70 | 1.3M |
| 2022-12-19 | 33.78 | $33.73 | 351331 |
| 2022-12-16 | 33.78 | $33.73 | 1.1M |
| 2022-12-15 | 33.79 | $33.74 | 576642 |
| 2022-12-14 | 33.79 | $33.75 | 598490 |
| 2022-12-13 | 33.79 | $33.73 | 1.3M |
| 2022-12-12 | 33.79 | $33.75 | 279825 |
| 2022-12-09 | 33.79 | $33.78 | 308722 |
| 2022-12-08 | 33.79 | $33.78 | 388132 |
| 2022-12-07 | 33.78 | $33.77 | 278312 |
| 2022-12-06 | 33.77 | $33.77 | 204542 |
| 2022-12-05 | 33.76 | $33.77 | 478411 |
| 2022-12-02 | 33.75 | $33.75 | 295171 |
| 2022-12-01 | 33.74 | $33.73 | 415323 |
| 2022-11-30 | 33.73 | $33.71 | 654435 |
| 2022-11-29 | 33.72 | $33.68 | 459749 |
| 2022-11-28 | 33.72 | $33.67 | 273517 |
| 2022-11-25 | 33.72 | $33.70 | 145820 |
| 2022-11-23 | 33.72 | $33.70 | 265339 |
| 2022-11-22 | 33.71 | $33.69 | 338265 |
| 2022-11-21 | 33.70 | $33.66 | 217987 |
| 2022-11-18 | 33.70 | $33.71 | 272410 |
| 2022-11-17 | 33.69 | $33.69 | 444632 |
| 2022-11-16 | 33.68 | $33.65 | 264966 |
| 2022-11-15 | 33.67 | $33.64 | 377773 |
| 2022-11-14 | 33.66 | $33.63 | 358335 |
| 2022-11-11 | 33.66 | $33.63 | 432051 |
| 2022-11-10 | 33.65 | $33.64 | 452762 |
| 2022-11-09 | 33.64 | $33.63 | 331969 |
| 2022-11-08 | 33.63 | $33.65 | 641651 |
| 2022-11-07 | 33.61 | $33.58 | 672781 |
| 2022-11-04 | 33.60 | $33.60 | 711988 |
| 2022-11-03 | 33.59 | $33.60 | 838706 |
| 2022-11-02 | 33.57 | $33.65 | 724058 |
| 2022-11-01 | 33.54 | $33.66 | 885488 |
| 2022-10-31 | 33.51 | $33.69 | 1.6M |
| 2022-10-28 | 33.46 | $33.48 | 363938 |
| 2022-10-27 | 33.44 | $33.40 | 793492 |
| 2022-10-26 | 33.44 | $33.36 | 585578 |
| 2022-10-25 | 33.45 | $33.37 | 414941 |
| 2022-10-24 | 33.45 | $33.35 | 777726 |
| 2022-10-21 | 33.47 | $33.35 | 413389 |
| 2022-10-20 | 33.48 | $33.32 | 601990 |
| 2022-10-19 | 33.50 | $33.29 | 712705 |
| 2022-10-18 | 33.53 | $33.32 | 1.4M |
| 2022-10-17 | 33.55 | $33.37 | 421894 |
| 2022-10-14 | 33.57 | $33.37 | 506372 |
| 2022-10-13 | 33.59 | $33.41 | 541742 |
| 2022-10-12 | 33.60 | $33.37 | 363402 |
| 2022-10-11 | 33.63 | $33.44 | 461042 |
| 2022-10-10 | 33.64 | $33.48 | 366911 |
| 2022-10-07 | 33.64 | $33.56 | 439348 |
| 2022-10-06 | 33.62 | $33.47 | 365959 |
| 2022-10-05 | 33.62 | $33.46 | 474516 |
| 2022-10-04 | 33.62 | $33.50 | 341288 |
| 2022-10-03 | 33.61 | $33.48 | 751401 |
| 2022-09-30 | 33.60 | $33.30 | 698652 |
| 2022-09-29 | 33.62 | $33.30 | 596148 |
| 2022-09-28 | 33.64 | $33.27 | 626475 |
| 2022-09-27 | 33.67 | $33.25 | 1.7M |
| 2022-09-26 | 33.71 | $33.33 | 460047 |
| 2022-09-23 | 33.74 | $33.33 | 1.1M |
| 2022-09-22 | 33.76 | $33.21 | 1.1M |
| 2022-09-21 | 33.82 | $33.25 | 688709 |
| 2022-09-20 | 33.87 | $33.25 | 738843 |
| 2022-09-19 | 33.92 | $33.29 | 900673 |
| 2022-09-16 | 33.97 | $33.23 | 1.4M |
| 2022-09-15 | 34.03 | $33.32 | 437202 |
| 2022-09-14 | 34.09 | $33.30 | 2.5M |
| 2022-09-13 | 34.15 | $33.32 | 1.0M |
| 2022-09-12 | 34.20 | $33.46 | 816992 |
| 2022-09-09 | 34.24 | $33.52 | 401484 |
| 2022-09-08 | 34.25 | $33.57 | 1.6M |
| 2022-09-07 | 34.26 | $33.46 | 612516 |
| 2022-09-06 | 34.28 | $33.30 | 1.6M |
| 2022-09-02 | 34.33 | $33.30 | 780363 |
| 2022-09-01 | 34.38 | $33.29 | 1.5M |
| 2022-08-31 | 34.43 | $33.32 | 1.0M |
| 2022-08-30 | 34.47 | $33.30 | 1.2M |
| 2022-08-29 | 34.51 | $33.32 | 928924 |
| 2022-08-26 | 34.55 | $33.28 | 991438 |
| 2022-08-25 | 34.59 | $33.39 | 310154 |
| 2022-08-24 | 34.59 | $33.41 | 431304 |
| 2022-08-23 | 34.59 | $33.35 | 1.7M |
| 2022-08-22 | 34.58 | $33.43 | 781605 |
| 2022-08-19 | 34.53 | $33.47 | 694617 |
| 2022-08-18 | 34.46 | $33.47 | 661491 |
| 2022-08-17 | 34.36 | $33.50 | 727187 |
| 2022-08-16 | 34.22 | $33.49 | 1.3M |
| 2022-08-15 | 34.05 | $33.53 | 547026 |
| 2022-08-12 | 33.82 | $33.65 | 662385 |
| 2022-08-11 | 33.52 | $33.57 | 770664 |
| 2022-08-10 | 33.16 | $33.52 | 901575 |
| 2022-08-09 | 32.74 | $33.50 | 2.1M |
| 2022-08-08 | 32.24 | $33.45 | 1.1M |
| 2022-08-05 | 31.66 | $33.47 | 1.0M |
| 2022-08-04 | 30.96 | $33.44 | 747218 |
| 2022-08-03 | 30.14 | $33.42 | 1.3M |
| 2022-08-02 | 29.18 | $33.51 | 1.8M |
| 2022-08-01 | 28.03 | $33.71 | 16.1M |
| 2022-07-29 | 26.65 | $27.34 | 333515 |
| 2022-07-28 | 26.38 | $26.70 | 668570 |
| 2022-07-27 | 26.20 | $26.47 | 685717 |
| 2022-07-26 | 26.03 | $26.19 | 161536 |
| 2022-07-25 | 25.88 | $26.22 | 259685 |
| 2022-07-22 | 25.71 | $26.26 | 184741 |
| 2022-07-21 | 25.49 | $25.96 | 263104 |
| 2022-07-20 | 25.29 | $25.40 | 744945 |
| 2022-07-19 | 25.17 | $25.95 | 496793 |
| 2022-07-18 | 24.92 | $24.83 | 490628 |
| 2022-07-15 | 24.86 | $25.95 | 815957 |
| 2022-07-14 | 24.54 | $24.79 | 430765 |
| 2022-07-13 | 24.42 | $24.52 | 386992 |
| 2022-07-12 | 24.33 | $24.58 | 358294 |
| 2022-07-11 | 24.21 | $24.93 | 443981 |
| 2022-07-08 | 24.00 | $25.81 | 1.2M |
| 2022-07-07 | 23.56 | $23.65 | 256823 |
| 2022-07-06 | 23.50 | $23.80 | 143343 |
| 2022-07-05 | 23.40 | $23.85 | 215650 |
| 2022-07-01 | 23.28 | $23.80 | 187043 |
| 2022-06-30 | 23.14 | $23.52 | 190516 |
| 2022-06-29 | 23.04 | $23.23 | 183269 |
| 2022-06-28 | 22.98 | $23.46 | 206045 |
| 2022-06-27 | 22.87 | $24.23 | 327457 |
| 2022-06-24 | 22.57 | $24.25 | 1.1M |
| 2022-06-23 | 22.22 | $22.28 | 142686 |
| 2022-06-22 | 22.23 | $22.40 | 242667 |
| 2022-06-21 | 22.22 | $22.30 | 157703 |
| 2022-06-17 | 22.23 | $21.76 | 404449 |
| 2022-06-16 | 22.36 | $21.62 | 375897 |
| 2022-06-15 | 22.54 | $22.36 | 333611 |
| 2022-06-14 | 22.59 | $21.84 | 288424 |
| 2022-06-13 | 22.76 | $21.70 | 376982 |
| 2022-06-10 | 22.99 | $22.29 | 181995 |
| 2022-06-09 | 23.12 | $22.95 | 215590 |
| 2022-06-08 | 23.15 | $23.24 | 237552 |
| 2022-06-07 | 23.11 | $23.05 | 157955 |
| 2022-06-06 | 23.10 | $22.86 | 199681 |
| 2022-06-03 | 23.14 | $23.35 | 197607 |
| 2022-06-02 | 23.07 | $23.83 | 360914 |
| 2022-06-01 | 22.89 | $22.98 | 179548 |
| 2022-05-31 | 22.86 | $23.05 | 256159 |
| 2022-05-27 | 22.82 | $23.40 | 257283 |
| 2022-05-26 | 22.69 | $23.00 | 391695 |
| 2022-05-25 | 22.62 | $22.72 | 212908 |
| 2022-05-24 | 22.60 | $23.00 | 205213 |
| 2022-05-23 | 22.52 | $23.74 | 314282 |
| 2022-05-20 | 22.28 | $22.56 | 202860 |
| 2022-05-19 | 22.24 | $22.40 | 302279 |
| 2022-05-18 | 22.23 | $22.29 | 238826 |
| 2022-05-17 | 22.24 | $23.08 | 126861 |
| 2022-05-16 | 22.10 | $22.30 | 104058 |
| 2022-05-13 | 22.09 | $22.47 | 184210 |
| 2022-05-12 | 22.05 | $21.84 | 282094 |
| 2022-05-11 | 22.14 | $21.63 | 129308 |
| 2022-05-10 | 22.28 | $21.63 | 202427 |
| 2022-05-09 | 22.46 | $22.04 | 209258 |
| 2022-05-06 | 22.58 | $22.20 | 245779 |
| 2022-05-05 | 22.68 | $22.73 | 177017 |
| 2022-05-04 | 22.69 | $23.34 | 215201 |
| 2022-05-03 | 22.57 | $22.45 | 169267 |
| 2022-05-02 | 22.62 | $22.08 | 210984 |
| 2022-04-29 | 22.76 | $22.53 | 251014 |
| 2022-04-28 | 22.83 | $22.99 | 207547 |
| 2022-04-27 | 22.82 | $22.45 | 175693 |
| 2022-04-26 | 22.91 | $21.99 | 157757 |
| 2022-04-25 | 23.12 | $22.75 | 146809 |
| 2022-04-22 | 23.21 | $22.90 | 180556 |
| 2022-04-21 | 23.27 | $23.67 | 283795 |
| 2022-04-20 | 23.19 | $23.99 | 189570 |
| 2022-04-19 | 23.02 | $24.21 | 199836 |
| 2022-04-18 | 22.78 | $23.39 | 190128 |
| 2022-04-14 | 22.67 | $23.15 | 191761 |
| 2022-04-13 | 22.60 | $22.67 | 94484 |
| 2022-04-12 | 22.63 | $22.19 | 144162 |
| 2022-04-11 | 22.76 | $22.09 | 150027 |
| 2022-04-08 | 22.93 | $22.17 | 158105 |
| 2022-04-07 | 23.11 | $22.34 | 114621 |
| 2022-04-06 | 23.29 | $22.60 | 178665 |
| 2022-04-05 | 23.45 | $23.47 | 138065 |
| 2022-04-04 | 23.44 | $24.00 | 142899 |
| 2022-04-01 | 23.32 | $23.53 | 240303 |
| 2022-03-31 | 23.29 | $23.09 | 221693 |
| 2022-03-30 | 23.34 | $23.39 | 103507 |
| 2022-03-29 | 23.33 | $23.75 | 118106 |
| 2022-03-28 | 23.25 | $23.04 | 126562 |
| 2022-03-25 | 23.31 | $23.16 | 151187 |
| 2022-03-24 | 23.35 | $23.12 | 152653 |
| 2022-03-23 | 23.40 | $23.17 | 154171 |
| 2022-03-22 | 23.46 | $23.77 | 172860 |
| 2022-03-21 | 23.39 | $23.99 | 206830 |
| 2022-03-18 | 23.28 | $23.80 | 456280 |
| 2022-03-17 | 23.18 | $24.00 | 173616 |
| 2022-03-16 | 23.02 | $24.17 | 187009 |
| 2022-03-15 | 22.81 | $23.50 | 238157 |
| 2022-03-14 | 22.70 | $22.39 | 152017 |
| 2022-03-11 | 22.82 | $22.59 | 98790 |
| 2022-03-10 | 22.91 | $22.77 | 229957 |
| 2022-03-09 | 22.98 | $23.19 | 142550 |
| 2022-03-08 | 22.98 | $22.76 | 277452 |
| 2022-03-07 | 23.07 | $22.25 | 284994 |
| 2022-03-04 | 23.28 | $22.87 | 360836 |
| 2022-03-03 | 23.40 | $23.11 | 293895 |
| 2022-03-02 | 23.49 | $22.56 | 366697 |
| 2022-03-01 | 23.71 | $22.34 | 451070 |
| 2022-02-28 | 24.01 | $24.11 | 280552 |
| 2022-02-25 | 23.99 | $24.64 | 206144 |
| 2022-02-24 | 23.85 | $23.69 | 270678 |
| 2022-02-23 | 23.89 | $24.05 | 360849 |
| 2022-02-22 | 23.86 | $23.42 | 211008 |
| 2022-02-18 | 23.96 | $23.55 | 144571 |
| 2022-02-17 | 24.05 | $23.77 | 168748 |
| 2022-02-16 | 24.11 | $24.37 | 121794 |
| 2022-02-15 | 24.05 | $24.30 | 95965 |
| 2022-02-14 | 23.99 | $24.08 | 148172 |
| 2022-02-11 | 23.97 | $24.15 | 200401 |
| 2022-02-10 | 23.93 | $24.31 | 222792 |
| 2022-02-09 | 23.85 | $24.70 | 137381 |
| 2022-02-08 | 23.68 | $24.05 | 181170 |
| 2022-02-07 | 23.62 | $23.64 | 159666 |
| 2022-02-04 | 23.63 | $23.20 | 341507 |
| 2022-02-03 | 23.75 | $23.15 | 208198 |
| 2022-02-02 | 23.89 | $23.90 | 251456 |
| 2022-02-01 | 23.89 | $24.10 | 486685 |
| 2022-01-31 | 23.86 | $24.12 | 304134 |
| 2022-01-28 | 23.82 | $24.19 | 230660 |
| 2022-01-27 | 23.75 | $23.44 | 306074 |
| 2022-01-26 | 23.83 | $23.21 | 200825 |
| 2022-01-25 | 23.98 | $23.24 | 216784 |
| 2022-01-24 | 24.15 | $23.80 | 582339 |
| 2022-01-21 | 24.22 | $23.16 | 226831 |
| 2022-01-20 | 24.44 | $23.19 | 209237 |
| 2022-01-19 | 24.68 | $23.36 | 195438 |
| 2022-01-18 | 24.93 | $23.79 | 174040 |
| 2022-01-14 | 25.13 | $23.95 | 146743 |
| 2022-01-13 | 25.32 | $24.50 | 137002 |
| 2022-01-12 | 25.42 | $24.85 | 273478 |
| 2022-01-11 | 25.46 | $25.46 | 208062 |
| 2022-01-10 | 25.38 | $24.85 | 294283 |
| 2022-01-07 | 25.41 | $25.16 | 146606 |
| 2022-01-06 | 25.37 | $25.38 | 180804 |
| 2022-01-05 | 25.27 | $24.51 | 278636 |
| 2022-01-04 | 25.34 | $25.67 | 123169 |
| 2022-01-03 | 25.16 | $25.76 | 369516 |
| 2021-12-31 | 24.94 | $25.60 | 150689 |
| 2021-12-30 | 24.71 | $25.40 | 156976 |
| 2021-12-29 | 24.48 | $24.96 | 125470 |
| 2021-12-28 | 24.30 | $24.90 | 123789 |
| 2021-12-27 | 24.10 | $24.86 | 134741 |
| 2021-12-23 | 23.88 | $24.83 | 177811 |
| 2021-12-22 | 23.62 | $25.01 | 243476 |
| 2021-12-21 | 23.28 | $23.89 | 206805 |
| 2021-12-20 | 23.13 | $22.99 | 197338 |
| 2021-12-17 | 23.13 | $23.49 | 640891 |
| 2021-12-16 | 23.03 | $23.04 | 262267 |
| 2021-12-15 | 23.00 | $22.97 | 302182 |
| 2021-12-14 | 22.99 | $22.74 | 358024 |
| 2021-12-13 | 23.02 | $23.37 | 291243 |
| 2021-12-10 | 22.92 | $23.44 | 205196 |
| 2021-12-09 | 22.79 | $23.43 | 162939 |
| 2021-12-08 | 22.64 | $23.92 | 150141 |
| 2021-12-07 | 22.37 | $23.52 | 198599 |
| 2021-12-06 | 22.13 | $23.36 | 238539 |
| 2021-12-03 | 21.89 | $22.86 | 452475 |
| 2021-12-02 | 21.72 | $22.53 | 333887 |
| 2021-12-01 | 21.59 | $21.71 | 521695 |
| 2021-11-30 | 21.62 | $21.29 | 511615 |
| 2021-11-29 | 21.74 | $21.12 | 439815 |
| 2021-11-26 | 21.92 | $20.95 | 329839 |
| 2021-11-24 | 22.16 | $21.92 | 370762 |
| 2021-11-23 | 22.25 | $21.30 | 554274 |
| 2021-11-22 | 22.48 | $21.03 | 652810 |
| 2021-11-19 | 22.80 | $21.08 | 653102 |
| 2021-11-18 | 23.17 | $22.31 | 535014 |
| 2021-11-17 | 23.33 | $23.93 | 2.0M |
| 2021-11-16 | 23.18 | $24.05 | 352349 |
| 2021-11-15 | 22.98 | $24.13 | 263318 |
| 2021-11-12 | 22.73 | $23.60 | 276505 |
| 2021-11-11 | 22.55 | $23.40 | 448424 |
| 2021-11-10 | 22.39 | $23.49 | 542735 |
| 2021-11-09 | 22.18 | $23.53 | 359829 |
| 2021-11-08 | 21.92 | $23.31 | 684865 |
| 2021-11-05 | 21.68 | $22.19 | 241555 |
| 2021-11-04 | 21.64 | $21.91 | 205156 |
| 2021-11-03 | 21.66 | $22.11 | 446968 |
| 2021-11-02 | 21.64 | $21.36 | 500034 |
| 2021-11-01 | 21.77 | $22.18 | 303643 |
| 2021-10-29 | 21.76 | $21.68 | 242151 |
| 2021-10-28 | 21.86 | $21.78 | 473366 |
| 2021-10-27 | 21.96 | $21.58 | 759775 |
| 2021-10-26 | 22.11 | $22.28 | 190438 |
| 2021-10-25 | 22.15 | $22.50 | 232179 |
| 2021-10-22 | 22.16 | $22.33 | 203825 |
| 2021-10-21 | 22.20 | $22.49 | 115733 |
| 2021-10-20 | 22.22 | $22.83 | 119377 |
| 2021-10-19 | 22.18 | $22.70 | 167749 |
| 2021-10-18 | 22.16 | $22.65 | 315777 |
| 2021-10-15 | 22.16 | $23.25 | 533976 |
| 2021-10-14 | 22.03 | $22.41 | 628640 |
| 2021-10-13 | 22.06 | $21.61 | 400499 |
| 2021-10-12 | 22.28 | $21.46 | 213672 |
| 2021-10-11 | 22.57 | $21.55 | 187933 |
| 2021-10-08 | 22.88 | $22.52 | 154910 |
| 2021-10-07 | 23.06 | $23.11 | 211709 |
| 2021-10-06 | 23.13 | $22.90 | 350803 |
| 2021-10-05 | 23.27 | $23.17 | 178515 |
| 2021-10-04 | 23.38 | $23.15 | 153258 |
| 2021-10-01 | 23.52 | $23.89 | 252572 |
| 2021-09-30 | 23.53 | $23.68 | 454376 |
| 2021-09-29 | 23.58 | $23.79 | 225726 |
| 2021-09-28 | 23.63 | $23.65 | 119682 |
| 2021-09-27 | 23.72 | $24.43 | 154815 |
| 2021-09-24 | 23.66 | $23.94 | 175732 |
| 2021-09-23 | 23.70 | $24.11 | 287813 |
| 2021-09-22 | 23.72 | $23.45 | 413457 |
| 2021-09-21 | 23.89 | $22.71 | 216182 |
| 2021-09-20 | 24.24 | $23.22 | 197559 |
| 2021-09-17 | 24.55 | $24.39 | 648803 |
| 2021-09-16 | 24.66 | $25.24 | 574438 |
| 2021-09-15 | 24.62 | $24.59 | 268547 |
| 2021-09-14 | 24.71 | $24.38 | 224949 |
| 2021-09-13 | 24.87 | $24.84 | 98000 |
| 2021-09-10 | 24.95 | $25.16 | 186856 |
| 2021-09-09 | 24.99 | $25.67 | 160923 |
| 2021-09-08 | 24.93 | $25.26 | 268713 |
| 2021-09-07 | 24.95 | $24.89 | 162601 |
| 2021-09-03 | 25.06 | $25.22 | 137176 |
| 2021-09-02 | 25.12 | $25.19 | 113586 |
| 2021-09-01 | 25.20 | $25.60 | 92372 |
| 2021-08-31 | 25.22 | $25.44 | 181430 |
| 2021-08-30 | 25.27 | $25.89 | 374600 |
| 2021-08-27 | 25.24 | $25.73 | 236054 |
| 2021-08-26 | 25.25 | $24.93 | 115774 |
| 2021-08-25 | 25.44 | $25.37 | 134321 |
| 2021-08-24 | 25.56 | $25.71 | 182717 |
| 2021-08-23 | 25.64 | $25.30 | 155307 |
| 2021-08-20 | 25.83 | $25.20 | 140334 |
| 2021-08-19 | 26.07 | $25.35 | 220009 |
| 2021-08-18 | 26.32 | $25.96 | 175107 |
| 2021-08-17 | 26.49 | $26.29 | 152740 |
| 2021-08-16 | 26.62 | $26.67 | 277393 |
| 2021-08-13 | 26.70 | $26.49 | 208174 |
| 2021-08-12 | 26.84 | $25.81 | 364131 |
| 2021-08-11 | 27.14 | $26.16 | 133579 |
| 2021-08-10 | 27.42 | $26.50 | 188010 |
| 2021-08-09 | 27.68 | $26.83 | 104586 |
| 2021-08-06 | 27.91 | $27.33 | 109606 |
| 2021-08-05 | 28.08 | $26.57 | 123448 |
| 2021-08-04 | 28.43 | $26.78 | 140243 |
| 2021-08-03 | 28.80 | $27.53 | 150543 |
| 2021-08-02 | 29.07 | $28.59 | 143669 |
| 2021-07-30 | 29.16 | $29.20 | 193970 |
| 2021-07-29 | 29.14 | $29.22 | 107606 |
| 2021-07-28 | 29.10 | $28.78 | 169709 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.94
2023-03-27
Close Price
$33.99
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.44
Average
27.65
Maximum
35.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 33.94 | $33.99 | — |
| 2023-03-24 | 33.92 | $33.99 | — |
| 2023-03-23 | 33.89 | $33.99 | 3.0M |
| 2023-03-22 | 33.85 | $33.86 | 451816 |
| 2023-03-21 | 33.84 | $33.88 | 316858 |
| 2023-03-20 | 33.83 | $33.90 | 818575 |
| 2023-03-17 | 33.81 | $33.81 | 924870 |
| 2023-03-16 | 33.81 | $33.87 | 839296 |
| 2023-03-15 | 33.80 | $33.87 | 1.0M |
| 2023-03-14 | 33.78 | $33.80 | 1.1M |
| 2023-03-13 | 33.78 | $33.70 | 1.8M |
| 2023-03-10 | 33.81 | $33.78 | 2.3M |
| 2023-03-09 | 33.82 | $33.83 | 398692 |
| 2023-03-08 | 33.82 | $33.86 | 591322 |
| 2023-03-07 | 33.81 | $33.81 | 396972 |
| 2023-03-06 | 33.82 | $33.82 | 507371 |
| 2023-03-03 | 33.82 | $33.81 | 987655 |
| 2023-03-02 | 33.83 | $33.85 | 313681 |
| 2023-03-01 | 33.83 | $33.83 | 505556 |
| 2023-02-28 | 33.83 | $33.85 | 609038 |
| 2023-02-27 | 33.83 | $33.85 | 269102 |
| 2023-02-24 | 33.83 | $33.85 | 256336 |
| 2023-02-23 | 33.83 | $33.83 | 485324 |
| 2023-02-22 | 33.83 | $33.81 | 919341 |
| 2023-02-21 | 33.84 | $33.83 | 492067 |
| 2023-02-17 | 33.85 | $33.83 | 667133 |
| 2023-02-16 | 33.86 | $33.84 | 606678 |
| 2023-02-15 | 33.87 | $33.85 | 551967 |
| 2023-02-14 | 33.88 | $33.89 | 554903 |
| 2023-02-13 | 33.87 | $33.89 | 477638 |
| 2023-02-10 | 33.87 | $33.88 | 751441 |
| 2023-02-09 | 33.87 | $33.85 | 949952 |
| 2023-02-08 | 33.88 | $33.88 | 552619 |
| 2023-02-07 | 33.88 | $33.87 | 590135 |
| 2023-02-06 | 33.88 | $33.87 | 599843 |
| 2023-02-03 | 33.88 | $33.86 | 322743 |
| 2023-02-02 | 33.89 | $33.89 | 515585 |
| 2023-02-01 | 33.89 | $33.87 | 411425 |
| 2023-01-31 | 33.89 | $33.87 | 1.2M |
| 2023-01-30 | 33.90 | $33.89 | 197551 |
| 2023-01-27 | 33.90 | $33.89 | 109045 |
| 2023-01-26 | 33.90 | $33.90 | 132207 |
| 2023-01-25 | 33.89 | $33.90 | 420412 |
| 2023-01-24 | 33.89 | $33.87 | 2.3M |
| 2023-01-23 | 33.89 | $33.87 | 539539 |
| 2023-01-20 | 33.89 | $33.90 | 294319 |
| 2023-01-19 | 33.88 | $33.88 | 267390 |
| 2023-01-18 | 33.88 | $33.88 | 1.0M |
| 2023-01-17 | 33.88 | $33.88 | 142973 |
| 2023-01-13 | 33.87 | $33.87 | 412900 |
| 2023-01-12 | 33.87 | $33.86 | 408578 |
| 2023-01-11 | 33.86 | $33.86 | 520298 |
| 2023-01-10 | 33.86 | $33.85 | 337334 |
| 2023-01-09 | 33.86 | $33.86 | 892951 |
| 2023-01-06 | 33.85 | $33.87 | 431900 |
| 2023-01-05 | 33.84 | $33.86 | 452125 |
| 2023-01-04 | 33.83 | $33.84 | 217177 |
| 2023-01-03 | 33.82 | $33.83 | 337728 |
| 2022-12-30 | 33.81 | $33.84 | 340870 |
| 2022-12-29 | 33.80 | $33.85 | 442539 |
| 2022-12-28 | 33.78 | $33.82 | 393445 |
| 2022-12-27 | 33.77 | $33.82 | 397124 |
| 2022-12-23 | 33.75 | $33.81 | 385034 |
| 2022-12-22 | 33.73 | $33.72 | 1.5M |
| 2022-12-21 | 33.73 | $33.74 | 1.1M |
| 2022-12-20 | 33.73 | $33.70 | 1.3M |
| 2022-12-19 | 33.75 | $33.73 | 351331 |
| 2022-12-16 | 33.75 | $33.73 | 1.1M |
| 2022-12-15 | 33.76 | $33.74 | 576642 |
| 2022-12-14 | 33.76 | $33.75 | 598490 |
| 2022-12-13 | 33.76 | $33.73 | 1.3M |
| 2022-12-12 | 33.77 | $33.75 | 279825 |
| 2022-12-09 | 33.77 | $33.78 | 308722 |
| 2022-12-08 | 33.77 | $33.78 | 388132 |
| 2022-12-07 | 33.76 | $33.77 | 278312 |
| 2022-12-06 | 33.75 | $33.77 | 204542 |
| 2022-12-05 | 33.73 | $33.77 | 478411 |
| 2022-12-02 | 33.72 | $33.75 | 295171 |
| 2022-12-01 | 33.71 | $33.73 | 415323 |
| 2022-11-30 | 33.70 | $33.71 | 654435 |
| 2022-11-29 | 33.69 | $33.68 | 459749 |
| 2022-11-28 | 33.69 | $33.67 | 273517 |
| 2022-11-25 | 33.69 | $33.70 | 145820 |
| 2022-11-23 | 33.68 | $33.70 | 265339 |
| 2022-11-22 | 33.68 | $33.69 | 338265 |
| 2022-11-21 | 33.67 | $33.66 | 217987 |
| 2022-11-18 | 33.67 | $33.71 | 272410 |
| 2022-11-17 | 33.65 | $33.69 | 444632 |
| 2022-11-16 | 33.63 | $33.65 | 264966 |
| 2022-11-15 | 33.62 | $33.64 | 377773 |
| 2022-11-14 | 33.61 | $33.63 | 358335 |
| 2022-11-11 | 33.61 | $33.63 | 432051 |
| 2022-11-10 | 33.60 | $33.64 | 452762 |
| 2022-11-09 | 33.58 | $33.63 | 331969 |
| 2022-11-08 | 33.56 | $33.65 | 641651 |
| 2022-11-07 | 33.54 | $33.58 | 672781 |
| 2022-11-04 | 33.53 | $33.60 | 711988 |
| 2022-11-03 | 33.50 | $33.60 | 838706 |
| 2022-11-02 | 33.48 | $33.65 | 724058 |
| 2022-11-01 | 33.43 | $33.66 | 885488 |
| 2022-10-31 | 33.37 | $33.69 | 1.6M |
| 2022-10-28 | 33.29 | $33.48 | 363938 |
| 2022-10-27 | 33.25 | $33.40 | 793492 |
| 2022-10-26 | 33.23 | $33.36 | 585578 |
| 2022-10-25 | 33.23 | $33.37 | 414941 |
| 2022-10-24 | 33.22 | $33.35 | 777726 |
| 2022-10-21 | 33.22 | $33.35 | 413389 |
| 2022-10-20 | 33.22 | $33.32 | 601990 |
| 2022-10-19 | 33.22 | $33.29 | 712705 |
| 2022-10-18 | 33.25 | $33.32 | 1.4M |
| 2022-10-17 | 33.26 | $33.37 | 421894 |
| 2022-10-14 | 33.27 | $33.37 | 506372 |
| 2022-10-13 | 33.28 | $33.41 | 541742 |
| 2022-10-12 | 33.28 | $33.37 | 363402 |
| 2022-10-11 | 33.29 | $33.44 | 461042 |
| 2022-10-10 | 33.29 | $33.48 | 366911 |
| 2022-10-07 | 33.27 | $33.56 | 439348 |
| 2022-10-06 | 33.22 | $33.47 | 365959 |
| 2022-10-05 | 33.19 | $33.46 | 474516 |
| 2022-10-04 | 33.17 | $33.50 | 341288 |
| 2022-10-03 | 33.12 | $33.48 | 751401 |
| 2022-09-30 | 33.07 | $33.30 | 698652 |
| 2022-09-29 | 33.07 | $33.30 | 596148 |
| 2022-09-28 | 33.07 | $33.27 | 626475 |
| 2022-09-27 | 33.08 | $33.25 | 1.7M |
| 2022-09-26 | 33.10 | $33.33 | 460047 |
| 2022-09-23 | 33.10 | $33.33 | 1.1M |
| 2022-09-22 | 33.10 | $33.21 | 1.1M |
| 2022-09-21 | 33.14 | $33.25 | 688709 |
| 2022-09-20 | 33.18 | $33.25 | 738843 |
| 2022-09-19 | 33.22 | $33.29 | 900673 |
| 2022-09-16 | 33.27 | $33.23 | 1.4M |
| 2022-09-15 | 33.34 | $33.32 | 437202 |
| 2022-09-14 | 33.39 | $33.30 | 2.5M |
| 2022-09-13 | 33.46 | $33.32 | 1.0M |
| 2022-09-12 | 33.53 | $33.46 | 816992 |
| 2022-09-09 | 33.57 | $33.52 | 401484 |
| 2022-09-08 | 33.59 | $33.57 | 1.6M |
| 2022-09-07 | 33.60 | $33.46 | 612516 |
| 2022-09-06 | 33.64 | $33.30 | 1.6M |
| 2022-09-02 | 33.72 | $33.30 | 780363 |
| 2022-09-01 | 33.81 | $33.29 | 1.5M |
| 2022-08-31 | 33.92 | $33.32 | 1.0M |
| 2022-08-30 | 34.02 | $33.30 | 1.2M |
| 2022-08-29 | 34.14 | $33.32 | 928924 |
| 2022-08-26 | 34.27 | $33.28 | 991438 |
| 2022-08-25 | 34.41 | $33.39 | 310154 |
| 2022-08-24 | 34.52 | $33.41 | 431304 |
| 2022-08-23 | 34.63 | $33.35 | 1.7M |
| 2022-08-22 | 34.76 | $33.43 | 781605 |
| 2022-08-19 | 34.85 | $33.47 | 694617 |
| 2022-08-18 | 34.93 | $33.47 | 661491 |
| 2022-08-17 | 34.98 | $33.50 | 727187 |
| 2022-08-16 | 35.00 | $33.49 | 1.3M |
| 2022-08-15 | 34.99 | $33.53 | 547026 |
| 2022-08-12 | 34.91 | $33.65 | 662385 |
| 2022-08-11 | 34.74 | $33.57 | 770664 |
| 2022-08-10 | 34.51 | $33.52 | 901575 |
| 2022-08-09 | 34.19 | $33.50 | 2.1M |
| 2022-08-08 | 33.76 | $33.45 | 1.1M |
| 2022-08-05 | 33.21 | $33.47 | 1.0M |
| 2022-08-04 | 32.48 | $33.44 | 747218 |
| 2022-08-03 | 31.56 | $33.42 | 1.3M |
| 2022-08-02 | 30.41 | $33.51 | 1.8M |
| 2022-08-01 | 28.93 | $33.71 | 16.1M |
| 2022-07-29 | 27.05 | $27.34 | 333515 |
| 2022-07-28 | 26.75 | $26.70 | 668570 |
| 2022-07-27 | 26.57 | $26.47 | 685717 |
| 2022-07-26 | 26.41 | $26.19 | 161536 |
| 2022-07-25 | 26.29 | $26.22 | 259685 |
| 2022-07-22 | 26.12 | $26.26 | 184741 |
| 2022-07-21 | 25.89 | $25.96 | 263104 |
| 2022-07-20 | 25.68 | $25.40 | 744945 |
| 2022-07-19 | 25.60 | $25.95 | 496793 |
| 2022-07-18 | 25.31 | $24.83 | 490628 |
| 2022-07-15 | 25.30 | $25.95 | 815957 |
| 2022-07-14 | 24.91 | $24.79 | 430765 |
| 2022-07-13 | 24.80 | $24.52 | 386992 |
| 2022-07-12 | 24.74 | $24.58 | 358294 |
| 2022-07-11 | 24.64 | $24.93 | 443981 |
| 2022-07-08 | 24.40 | $25.81 | 1.2M |
| 2022-07-07 | 23.81 | $23.65 | 256823 |
| 2022-07-06 | 23.77 | $23.80 | 143343 |
| 2022-07-05 | 23.67 | $23.85 | 215650 |
| 2022-07-01 | 23.52 | $23.80 | 187043 |
| 2022-06-30 | 23.36 | $23.52 | 190516 |
| 2022-06-29 | 23.24 | $23.23 | 183269 |
| 2022-06-28 | 23.18 | $23.46 | 206045 |
| 2022-06-27 | 23.04 | $24.23 | 327457 |
| 2022-06-24 | 22.62 | $24.25 | 1.1M |
| 2022-06-23 | 22.10 | $22.28 | 142686 |
| 2022-06-22 | 22.09 | $22.40 | 242667 |
| 2022-06-21 | 22.04 | $22.30 | 157703 |
| 2022-06-17 | 22.03 | $21.76 | 404449 |
| 2022-06-16 | 22.18 | $21.62 | 375897 |
| 2022-06-15 | 22.42 | $22.36 | 333611 |
| 2022-06-14 | 22.48 | $21.84 | 288424 |
| 2022-06-13 | 22.71 | $21.70 | 376982 |
| 2022-06-10 | 23.05 | $22.29 | 181995 |
| 2022-06-09 | 23.27 | $22.95 | 215590 |
| 2022-06-08 | 23.32 | $23.24 | 237552 |
| 2022-06-07 | 23.29 | $23.05 | 157955 |
| 2022-06-06 | 23.31 | $22.86 | 199681 |
| 2022-06-03 | 23.39 | $23.35 | 197607 |
| 2022-06-02 | 23.33 | $23.83 | 360914 |
| 2022-06-01 | 23.10 | $22.98 | 179548 |
| 2022-05-31 | 23.08 | $23.05 | 256159 |
| 2022-05-27 | 23.04 | $23.40 | 257283 |
| 2022-05-26 | 22.87 | $23.00 | 391695 |
| 2022-05-25 | 22.79 | $22.72 | 212908 |
| 2022-05-24 | 22.78 | $23.00 | 205213 |
| 2022-05-23 | 22.68 | $23.74 | 314282 |
| 2022-05-20 | 22.32 | $22.56 | 202860 |
| 2022-05-19 | 22.25 | $22.40 | 302279 |
| 2022-05-18 | 22.23 | $22.29 | 238826 |
| 2022-05-17 | 22.24 | $23.08 | 126861 |
| 2022-05-16 | 22.00 | $22.30 | 104058 |
| 2022-05-13 | 21.96 | $22.47 | 184210 |
| 2022-05-12 | 21.87 | $21.84 | 282094 |
| 2022-05-11 | 21.96 | $21.63 | 129308 |
| 2022-05-10 | 22.14 | $21.63 | 202427 |
| 2022-05-09 | 22.37 | $22.04 | 209258 |
| 2022-05-06 | 22.52 | $22.20 | 245779 |
| 2022-05-05 | 22.66 | $22.73 | 177017 |
| 2022-05-04 | 22.66 | $23.34 | 215201 |
| 2022-05-03 | 22.47 | $22.45 | 169267 |
| 2022-05-02 | 22.53 | $22.08 | 210984 |
| 2022-04-29 | 22.71 | $22.53 | 251014 |
| 2022-04-28 | 22.80 | $22.99 | 207547 |
| 2022-04-27 | 22.77 | $22.45 | 175693 |
| 2022-04-26 | 22.90 | $21.99 | 157757 |
| 2022-04-25 | 23.20 | $22.75 | 146809 |
| 2022-04-22 | 23.33 | $22.90 | 180556 |
| 2022-04-21 | 23.44 | $23.67 | 283795 |
| 2022-04-20 | 23.33 | $23.99 | 189570 |
| 2022-04-19 | 23.10 | $24.21 | 199836 |
| 2022-04-18 | 22.74 | $23.39 | 190128 |
| 2022-04-14 | 22.57 | $23.15 | 191761 |
| 2022-04-13 | 22.44 | $22.67 | 94484 |
| 2022-04-12 | 22.43 | $22.19 | 144162 |
| 2022-04-11 | 22.59 | $22.09 | 150027 |
| 2022-04-08 | 22.81 | $22.17 | 158105 |
| 2022-04-07 | 23.07 | $22.34 | 114621 |
| 2022-04-06 | 23.32 | $22.60 | 178665 |
| 2022-04-05 | 23.55 | $23.47 | 138065 |
| 2022-04-04 | 23.55 | $24.00 | 142899 |
| 2022-04-01 | 23.39 | $23.53 | 240303 |
| 2022-03-31 | 23.34 | $23.09 | 221693 |
| 2022-03-30 | 23.41 | $23.39 | 103507 |
| 2022-03-29 | 23.41 | $23.75 | 118106 |
| 2022-03-28 | 23.29 | $23.04 | 126562 |
| 2022-03-25 | 23.38 | $23.16 | 151187 |
| 2022-03-24 | 23.44 | $23.12 | 152653 |
| 2022-03-23 | 23.53 | $23.17 | 154171 |
| 2022-03-22 | 23.62 | $23.77 | 172860 |
| 2022-03-21 | 23.54 | $23.99 | 206830 |
| 2022-03-18 | 23.38 | $23.80 | 456280 |
| 2022-03-17 | 23.24 | $24.00 | 173616 |
| 2022-03-16 | 23.00 | $24.17 | 187009 |
| 2022-03-15 | 22.67 | $23.50 | 238157 |
| 2022-03-14 | 22.47 | $22.39 | 152017 |
| 2022-03-11 | 22.60 | $22.59 | 98790 |
| 2022-03-10 | 22.69 | $22.77 | 229957 |
| 2022-03-09 | 22.75 | $23.19 | 142550 |
| 2022-03-08 | 22.70 | $22.76 | 277452 |
| 2022-03-07 | 22.79 | $22.25 | 284994 |
| 2022-03-04 | 23.06 | $22.87 | 360836 |
| 2022-03-03 | 23.20 | $23.11 | 293895 |
| 2022-03-02 | 23.29 | $22.56 | 366697 |
| 2022-03-01 | 23.59 | $22.34 | 451070 |
| 2022-02-28 | 24.02 | $24.11 | 280552 |
| 2022-02-25 | 23.99 | $24.64 | 206144 |
| 2022-02-24 | 23.79 | $23.69 | 270678 |
| 2022-02-23 | 23.84 | $24.05 | 360849 |
| 2022-02-22 | 23.78 | $23.42 | 211008 |
| 2022-02-18 | 23.92 | $23.55 | 144571 |
| 2022-02-17 | 24.05 | $23.77 | 168748 |
| 2022-02-16 | 24.13 | $24.37 | 121794 |
| 2022-02-15 | 24.05 | $24.30 | 95965 |
| 2022-02-14 | 23.96 | $24.08 | 148172 |
| 2022-02-11 | 23.93 | $24.15 | 200401 |
| 2022-02-10 | 23.87 | $24.31 | 222792 |
| 2022-02-09 | 23.75 | $24.70 | 137381 |
| 2022-02-08 | 23.48 | $24.05 | 181170 |
| 2022-02-07 | 23.35 | $23.64 | 159666 |
| 2022-02-04 | 23.34 | $23.20 | 341507 |
| 2022-02-03 | 23.47 | $23.15 | 208198 |
| 2022-02-02 | 23.64 | $23.90 | 251456 |
| 2022-02-01 | 23.62 | $24.10 | 486685 |
| 2022-01-31 | 23.53 | $24.12 | 304134 |
| 2022-01-28 | 23.43 | $24.19 | 230660 |
| 2022-01-27 | 23.28 | $23.44 | 306074 |
| 2022-01-26 | 23.35 | $23.21 | 200825 |
| 2022-01-25 | 23.51 | $23.24 | 216784 |
| 2022-01-24 | 23.71 | $23.80 | 582339 |
| 2022-01-21 | 23.77 | $23.16 | 226831 |
| 2022-01-20 | 24.05 | $23.19 | 209237 |
| 2022-01-19 | 24.39 | $23.36 | 195438 |
| 2022-01-18 | 24.75 | $23.79 | 174040 |
| 2022-01-14 | 25.04 | $23.95 | 146743 |
| 2022-01-13 | 25.35 | $24.50 | 137002 |
| 2022-01-12 | 25.54 | $24.85 | 273478 |
| 2022-01-11 | 25.65 | $25.46 | 208062 |
| 2022-01-10 | 25.59 | $24.85 | 294283 |
| 2022-01-07 | 25.70 | $25.16 | 146606 |
| 2022-01-06 | 25.71 | $25.38 | 180804 |
| 2022-01-05 | 25.65 | $24.51 | 278636 |
| 2022-01-04 | 25.84 | $25.67 | 123169 |
| 2022-01-03 | 25.68 | $25.76 | 369516 |
| 2021-12-31 | 25.45 | $25.60 | 150689 |
| 2021-12-30 | 25.21 | $25.40 | 156976 |
| 2021-12-29 | 24.95 | $24.96 | 125470 |
| 2021-12-28 | 24.78 | $24.90 | 123789 |
| 2021-12-27 | 24.57 | $24.86 | 134741 |
| 2021-12-23 | 24.31 | $24.83 | 177811 |
| 2021-12-22 | 24.00 | $25.01 | 243476 |
| 2021-12-21 | 23.55 | $23.89 | 206805 |
| 2021-12-20 | 23.36 | $22.99 | 197338 |
| 2021-12-17 | 23.40 | $23.49 | 640891 |
| 2021-12-16 | 23.29 | $23.04 | 262267 |
| 2021-12-15 | 23.29 | $22.97 | 302182 |
| 2021-12-14 | 23.31 | $22.74 | 358024 |
| 2021-12-13 | 23.40 | $23.37 | 291243 |
| 2021-12-10 | 23.31 | $23.44 | 205196 |
| 2021-12-09 | 23.17 | $23.43 | 162939 |
| 2021-12-08 | 22.99 | $23.92 | 150141 |
| 2021-12-07 | 22.61 | $23.52 | 198599 |
| 2021-12-06 | 22.28 | $23.36 | 238539 |
| 2021-12-03 | 21.93 | $22.86 | 452475 |
| 2021-12-02 | 21.66 | $22.53 | 333887 |
| 2021-12-01 | 21.44 | $21.71 | 521695 |
| 2021-11-30 | 21.44 | $21.29 | 511615 |
| 2021-11-29 | 21.57 | $21.12 | 439815 |
| 2021-11-26 | 21.80 | $20.95 | 329839 |
| 2021-11-24 | 22.14 | $21.92 | 370762 |
| 2021-11-23 | 22.25 | $21.30 | 554274 |
| 2021-11-22 | 22.57 | $21.03 | 652810 |
| 2021-11-19 | 23.06 | $21.08 | 653102 |
| 2021-11-18 | 23.64 | $22.31 | 535014 |
| 2021-11-17 | 23.94 | $23.93 | 2.0M |
| 2021-11-16 | 23.79 | $24.05 | 352349 |
| 2021-11-15 | 23.56 | $24.13 | 263318 |
| 2021-11-12 | 23.25 | $23.60 | 276505 |
| 2021-11-11 | 23.03 | $23.40 | 448424 |
| 2021-11-10 | 22.83 | $23.49 | 542735 |
| 2021-11-09 | 22.55 | $23.53 | 359829 |
| 2021-11-08 | 22.20 | $23.31 | 684865 |
| 2021-11-05 | 21.84 | $22.19 | 241555 |
| 2021-11-04 | 21.76 | $21.91 | 205156 |
| 2021-11-03 | 21.76 | $22.11 | 446968 |
| 2021-11-02 | 21.70 | $21.36 | 500034 |
| 2021-11-01 | 21.87 | $22.18 | 303643 |
| 2021-10-29 | 21.83 | $21.68 | 242151 |
| 2021-10-28 | 21.95 | $21.78 | 473366 |
| 2021-10-27 | 22.06 | $21.58 | 759775 |
| 2021-10-26 | 22.27 | $22.28 | 190438 |
| 2021-10-25 | 22.31 | $22.50 | 232179 |
| 2021-10-22 | 22.29 | $22.33 | 203825 |
| 2021-10-21 | 22.33 | $22.49 | 115733 |
| 2021-10-20 | 22.33 | $22.83 | 119377 |
| 2021-10-19 | 22.24 | $22.70 | 167749 |
| 2021-10-18 | 22.17 | $22.65 | 315777 |
| 2021-10-15 | 22.11 | $23.25 | 533976 |
| 2021-10-14 | 21.87 | $22.41 | 628640 |
| 2021-10-13 | 21.84 | $21.61 | 400499 |
| 2021-10-12 | 22.08 | $21.46 | 213672 |
| 2021-10-11 | 22.44 | $21.55 | 187933 |
| 2021-10-08 | 22.85 | $22.52 | 154910 |
| 2021-10-07 | 23.06 | $23.11 | 211709 |
| 2021-10-06 | 23.13 | $22.90 | 350803 |
| 2021-10-05 | 23.29 | $23.17 | 178515 |
| 2021-10-04 | 23.42 | $23.15 | 153258 |
| 2021-10-01 | 23.58 | $23.89 | 252572 |
| 2021-09-30 | 23.55 | $23.68 | 454376 |
| 2021-09-29 | 23.60 | $23.79 | 225726 |
| 2021-09-28 | 23.62 | $23.65 | 119682 |
| 2021-09-27 | 23.71 | $24.43 | 154815 |
| 2021-09-24 | 23.58 | $23.94 | 175732 |
| 2021-09-23 | 23.58 | $24.11 | 287813 |
| 2021-09-22 | 23.54 | $23.45 | 413457 |
| 2021-09-21 | 23.72 | $22.71 | 216182 |
| 2021-09-20 | 24.18 | $23.22 | 197559 |
| 2021-09-17 | 24.58 | $24.39 | 648803 |
| 2021-09-16 | 24.72 | $25.24 | 574438 |
| 2021-09-15 | 24.62 | $24.59 | 268547 |
| 2021-09-14 | 24.72 | $24.38 | 224949 |
| 2021-09-13 | 24.91 | $24.84 | 98000 |
| 2021-09-10 | 25.00 | $25.16 | 186856 |
| 2021-09-09 | 25.02 | $25.67 | 160923 |
| 2021-09-08 | 24.90 | $25.26 | 268713 |
| 2021-09-07 | 24.88 | $24.89 | 162601 |
| 2021-09-03 | 24.99 | $25.22 | 137176 |
| 2021-09-02 | 25.02 | $25.19 | 113586 |
| 2021-09-01 | 25.09 | $25.60 | 92372 |
| 2021-08-31 | 25.04 | $25.44 | 181430 |
| 2021-08-30 | 25.06 | $25.89 | 374600 |
| 2021-08-27 | 24.94 | $25.73 | 236054 |
| 2021-08-26 | 24.87 | $24.93 | 115774 |
| 2021-08-25 | 25.04 | $25.37 | 134321 |
| 2021-08-24 | 25.14 | $25.71 | 182717 |
| 2021-08-23 | 25.16 | $25.30 | 155307 |
| 2021-08-20 | 25.33 | $25.20 | 140334 |
| 2021-08-19 | 25.58 | $25.35 | 220009 |
| 2021-08-18 | 25.86 | $25.96 | 175107 |
| 2021-08-17 | 26.02 | $26.29 | 152740 |
| 2021-08-16 | 26.12 | $26.67 | 277393 |
| 2021-08-13 | 26.14 | $26.49 | 208174 |
| 2021-08-12 | 26.24 | $25.81 | 364131 |
| 2021-08-11 | 26.59 | $26.16 | 133579 |
| 2021-08-10 | 26.91 | $26.50 | 188010 |
| 2021-08-09 | 27.21 | $26.83 | 104586 |
| 2021-08-06 | 27.49 | $27.33 | 109606 |
| 2021-08-05 | 27.67 | $26.57 | 123448 |
| 2021-08-04 | 28.14 | $26.78 | 140243 |
| 2021-08-03 | 28.65 | $27.53 | 150543 |
| 2021-08-02 | 29.04 | $28.59 | 143669 |
| 2021-07-30 | 29.18 | $29.20 | 193970 |
| 2021-07-29 | 29.15 | $29.22 | 107606 |
| 2021-07-28 | 29.11 | $28.78 | 169709 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.95
2023-03-27
Close Price
$33.99
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
32.65
Average
54.75
Maximum
79.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 60.95 | $33.99 | — |
| 2023-03-24 | 60.95 | $33.99 | — |
| 2023-03-23 | 60.95 | $33.99 | 3.0M |
| 2023-03-22 | 52.25 | $33.86 | 451816 |
| 2023-03-21 | 54.01 | $33.88 | 316858 |
| 2023-03-20 | 55.79 | $33.90 | 818575 |
| 2023-03-17 | 48.53 | $33.81 | 924870 |
| 2023-03-16 | 54.16 | $33.87 | 839296 |
| 2023-03-15 | 54.16 | $33.87 | 1.0M |
| 2023-03-14 | 47.78 | $33.80 | 1.1M |
| 2023-03-13 | 35.60 | $33.70 | 1.8M |
| 2023-03-10 | 43.27 | $33.78 | 2.3M |
| 2023-03-09 | 49.61 | $33.83 | 398692 |
| 2023-03-08 | 54.14 | $33.86 | 591322 |
| 2023-03-07 | 46.39 | $33.81 | 396972 |
| 2023-03-06 | 47.93 | $33.82 | 507371 |
| 2023-03-03 | 46.24 | $33.81 | 987655 |
| 2023-03-02 | 52.75 | $33.85 | 313681 |
| 2023-03-01 | 49.37 | $33.83 | 505556 |
| 2023-02-28 | 52.98 | $33.85 | 609038 |
| 2023-02-27 | 52.98 | $33.85 | 269102 |
| 2023-02-24 | 52.98 | $33.85 | 256336 |
| 2023-02-23 | 49.83 | $33.83 | 485324 |
| 2023-02-22 | 46.43 | $33.81 | 919341 |
| 2023-02-21 | 49.62 | $33.83 | 492067 |
| 2023-02-17 | 49.62 | $33.83 | 667133 |
| 2023-02-16 | 51.22 | $33.84 | 606678 |
| 2023-02-15 | 52.83 | $33.85 | 551967 |
| 2023-02-14 | 60.00 | $33.89 | 554903 |
| 2023-02-13 | 60.00 | $33.89 | 477638 |
| 2023-02-10 | 58.73 | $33.88 | 751441 |
| 2023-02-09 | 54.65 | $33.85 | 949952 |
| 2023-02-08 | 60.32 | $33.88 | 552619 |
| 2023-02-07 | 58.97 | $33.87 | 590135 |
| 2023-02-06 | 58.97 | $33.87 | 599843 |
| 2023-02-03 | 57.68 | $33.86 | 322743 |
| 2023-02-02 | 63.39 | $33.89 | 515585 |
| 2023-02-01 | 60.94 | $33.87 | 411425 |
| 2023-01-31 | 60.94 | $33.87 | 1.2M |
| 2023-01-30 | 64.86 | $33.89 | 197551 |
| 2023-01-27 | 64.86 | $33.89 | 109045 |
| 2023-01-26 | 66.79 | $33.90 | 132207 |
| 2023-01-25 | 66.79 | $33.90 | 420412 |
| 2023-01-24 | 63.87 | $33.87 | 2.3M |
| 2023-01-23 | 63.87 | $33.87 | 539539 |
| 2023-01-20 | 69.38 | $33.90 | 294319 |
| 2023-01-19 | 67.61 | $33.88 | 267390 |
| 2023-01-18 | 67.61 | $33.88 | 1.0M |
| 2023-01-17 | 67.61 | $33.88 | 142973 |
| 2023-01-13 | 66.79 | $33.87 | 412900 |
| 2023-01-12 | 65.97 | $33.86 | 408578 |
| 2023-01-11 | 65.97 | $33.86 | 520298 |
| 2023-01-10 | 65.19 | $33.85 | 337334 |
| 2023-01-09 | 66.64 | $33.86 | 892951 |
| 2023-01-06 | 68.07 | $33.87 | 431900 |
| 2023-01-05 | 67.40 | $33.86 | 452125 |
| 2023-01-04 | 66.06 | $33.84 | 217177 |
| 2023-01-03 | 65.38 | $33.83 | 337728 |
| 2022-12-30 | 66.64 | $33.84 | 340870 |
| 2022-12-29 | 67.89 | $33.85 | 442539 |
| 2022-12-28 | 66.08 | $33.82 | 393445 |
| 2022-12-27 | 66.08 | $33.82 | 397124 |
| 2022-12-23 | 65.50 | $33.81 | 385034 |
| 2022-12-22 | 59.52 | $33.72 | 1.5M |
| 2022-12-21 | 61.78 | $33.74 | 1.1M |
| 2022-12-20 | 58.80 | $33.70 | 1.3M |
| 2022-12-19 | 62.25 | $33.73 | 351331 |
| 2022-12-16 | 62.25 | $33.73 | 1.1M |
| 2022-12-15 | 63.37 | $33.74 | 576642 |
| 2022-12-14 | 64.47 | $33.75 | 598490 |
| 2022-12-13 | 63.26 | $33.73 | 1.3M |
| 2022-12-12 | 65.38 | $33.75 | 279825 |
| 2022-12-09 | 68.65 | $33.78 | 308722 |
| 2022-12-08 | 68.65 | $33.78 | 388132 |
| 2022-12-07 | 68.17 | $33.77 | 278312 |
| 2022-12-06 | 68.17 | $33.77 | 204542 |
| 2022-12-05 | 68.17 | $33.77 | 478411 |
| 2022-12-02 | 67.32 | $33.75 | 295171 |
| 2022-12-01 | 66.46 | $33.73 | 415323 |
| 2022-11-30 | 65.60 | $33.71 | 654435 |
| 2022-11-29 | 64.30 | $33.68 | 459749 |
| 2022-11-28 | 63.86 | $33.67 | 273517 |
| 2022-11-25 | 66.15 | $33.70 | 145820 |
| 2022-11-23 | 66.15 | $33.70 | 265339 |
| 2022-11-22 | 65.78 | $33.69 | 338265 |
| 2022-11-21 | 64.69 | $33.66 | 217987 |
| 2022-11-18 | 68.14 | $33.71 | 272410 |
| 2022-11-17 | 67.48 | $33.69 | 444632 |
| 2022-11-16 | 66.15 | $33.65 | 264966 |
| 2022-11-15 | 65.82 | $33.64 | 377773 |
| 2022-11-14 | 65.49 | $33.63 | 358335 |
| 2022-11-11 | 65.49 | $33.63 | 432051 |
| 2022-11-10 | 66.06 | $33.64 | 452762 |
| 2022-11-09 | 65.78 | $33.63 | 331969 |
| 2022-11-08 | 66.82 | $33.65 | 641651 |
| 2022-11-07 | 64.97 | $33.58 | 672781 |
| 2022-11-04 | 65.97 | $33.60 | 711988 |
| 2022-11-03 | 65.97 | $33.60 | 838706 |
| 2022-11-02 | 68.34 | $33.65 | 724058 |
| 2022-11-01 | 68.81 | $33.66 | 885488 |
| 2022-10-31 | 70.18 | $33.69 | 1.6M |
| 2022-10-28 | 65.62 | $33.48 | 363938 |
| 2022-10-27 | 63.60 | $33.40 | 793492 |
| 2022-10-26 | 62.56 | $33.36 | 585578 |
| 2022-10-25 | 62.99 | $33.37 | 414941 |
| 2022-10-24 | 62.50 | $33.35 | 777726 |
| 2022-10-21 | 62.50 | $33.35 | 413389 |
| 2022-10-20 | 61.82 | $33.32 | 601990 |
| 2022-10-19 | 61.15 | $33.29 | 712705 |
| 2022-10-18 | 62.18 | $33.32 | 1.4M |
| 2022-10-17 | 63.90 | $33.37 | 421894 |
| 2022-10-14 | 63.90 | $33.37 | 506372 |
| 2022-10-13 | 65.20 | $33.41 | 541742 |
| 2022-10-12 | 64.52 | $33.37 | 363402 |
| 2022-10-11 | 66.70 | $33.44 | 461042 |
| 2022-10-10 | 67.95 | $33.48 | 366911 |
| 2022-10-07 | 70.46 | $33.56 | 439348 |
| 2022-10-06 | 69.25 | $33.47 | 365959 |
| 2022-10-05 | 69.11 | $33.46 | 474516 |
| 2022-10-04 | 70.28 | $33.50 | 341288 |
| 2022-10-03 | 70.04 | $33.48 | 751401 |
| 2022-09-30 | 67.82 | $33.30 | 698652 |
| 2022-09-29 | 67.82 | $33.30 | 596148 |
| 2022-09-28 | 67.46 | $33.27 | 626475 |
| 2022-09-27 | 67.22 | $33.25 | 1.7M |
| 2022-09-26 | 69.11 | $33.33 | 460047 |
| 2022-09-23 | 69.11 | $33.33 | 1.1M |
| 2022-09-22 | 67.89 | $33.21 | 1.1M |
| 2022-09-21 | 68.75 | $33.25 | 688709 |
| 2022-09-20 | 68.75 | $33.25 | 738843 |
| 2022-09-19 | 69.54 | $33.29 | 900673 |
| 2022-09-16 | 69.03 | $33.23 | 1.4M |
| 2022-09-15 | 70.72 | $33.32 | 437202 |
| 2022-09-14 | 70.57 | $33.30 | 2.5M |
| 2022-09-13 | 70.92 | $33.32 | 1.0M |
| 2022-09-12 | 73.33 | $33.46 | 816992 |
| 2022-09-09 | 74.36 | $33.52 | 401484 |
| 2022-09-08 | 75.20 | $33.57 | 1.6M |
| 2022-09-07 | 74.60 | $33.46 | 612516 |
| 2022-09-06 | 73.73 | $33.30 | 1.6M |
| 2022-09-02 | 73.73 | $33.30 | 780363 |
| 2022-09-01 | 73.68 | $33.29 | 1.5M |
| 2022-08-31 | 74.09 | $33.32 | 1.0M |
| 2022-08-30 | 74.00 | $33.30 | 1.2M |
| 2022-08-29 | 74.25 | $33.32 | 928924 |
| 2022-08-26 | 74.08 | $33.28 | 991438 |
| 2022-08-25 | 75.35 | $33.39 | 310154 |
| 2022-08-24 | 75.58 | $33.41 | 431304 |
| 2022-08-23 | 75.37 | $33.35 | 1.7M |
| 2022-08-22 | 76.19 | $33.43 | 781605 |
| 2022-08-19 | 76.59 | $33.47 | 694617 |
| 2022-08-18 | 76.59 | $33.47 | 661491 |
| 2022-08-17 | 76.86 | $33.50 | 727187 |
| 2022-08-16 | 76.84 | $33.49 | 1.3M |
| 2022-08-15 | 77.17 | $33.53 | 547026 |
| 2022-08-12 | 78.12 | $33.65 | 662385 |
| 2022-08-11 | 77.95 | $33.57 | 770664 |
| 2022-08-10 | 77.85 | $33.52 | 901575 |
| 2022-08-09 | 77.81 | $33.50 | 2.1M |
| 2022-08-08 | 77.71 | $33.45 | 1.1M |
| 2022-08-05 | 77.84 | $33.47 | 1.0M |
| 2022-08-04 | 77.79 | $33.44 | 747218 |
| 2022-08-03 | 77.75 | $33.42 | 1.3M |
| 2022-08-02 | 78.25 | $33.51 | 1.8M |
| 2022-08-01 | 79.31 | $33.71 | 16.1M |
| 2022-07-29 | 64.84 | $27.34 | 333515 |
| 2022-07-28 | 62.32 | $26.70 | 668570 |
| 2022-07-27 | 61.38 | $26.47 | 685717 |
| 2022-07-26 | 60.23 | $26.19 | 161536 |
| 2022-07-25 | 60.41 | $26.22 | 259685 |
| 2022-07-22 | 60.65 | $26.26 | 184741 |
| 2022-07-21 | 59.53 | $25.96 | 263104 |
| 2022-07-20 | 57.39 | $25.40 | 744945 |
| 2022-07-19 | 60.37 | $25.95 | 496793 |
| 2022-07-18 | 55.94 | $24.83 | 490628 |
| 2022-07-15 | 62.59 | $25.95 | 815957 |
| 2022-07-14 | 57.63 | $24.79 | 430765 |
| 2022-07-13 | 56.36 | $24.52 | 386992 |
| 2022-07-12 | 56.72 | $24.58 | 358294 |
| 2022-07-11 | 58.80 | $24.93 | 443981 |
| 2022-07-08 | 64.48 | $25.81 | 1.2M |
| 2022-07-07 | 54.17 | $23.65 | 256823 |
| 2022-07-06 | 55.23 | $23.80 | 143343 |
| 2022-07-05 | 55.57 | $23.85 | 215650 |
| 2022-07-01 | 55.31 | $23.80 | 187043 |
| 2022-06-30 | 53.85 | $23.52 | 190516 |
| 2022-06-29 | 52.32 | $23.23 | 183269 |
| 2022-06-28 | 53.66 | $23.46 | 206045 |
| 2022-06-27 | 58.42 | $24.23 | 327457 |
| 2022-06-24 | 58.55 | $24.25 | 1.1M |
| 2022-06-23 | 47.83 | $22.28 | 142686 |
| 2022-06-22 | 48.56 | $22.40 | 242667 |
| 2022-06-21 | 47.93 | $22.30 | 157703 |
| 2022-06-17 | 44.46 | $21.76 | 404449 |
| 2022-06-16 | 43.54 | $21.62 | 375897 |
| 2022-06-15 | 47.52 | $22.36 | 333611 |
| 2022-06-14 | 44.11 | $21.84 | 288424 |
| 2022-06-13 | 43.16 | $21.70 | 376982 |
| 2022-06-10 | 46.30 | $22.29 | 181995 |
| 2022-06-09 | 50.16 | $22.95 | 215590 |
| 2022-06-08 | 51.98 | $23.24 | 237552 |
| 2022-06-07 | 50.87 | $23.05 | 157955 |
| 2022-06-06 | 49.77 | $22.86 | 199681 |
| 2022-06-03 | 52.66 | $23.35 | 197607 |
| 2022-06-02 | 55.66 | $23.83 | 360914 |
| 2022-06-01 | 50.96 | $22.98 | 179548 |
| 2022-05-31 | 51.38 | $23.05 | 256159 |
| 2022-05-27 | 53.51 | $23.40 | 257283 |
| 2022-05-26 | 51.32 | $23.00 | 391695 |
| 2022-05-25 | 49.75 | $22.72 | 212908 |
| 2022-05-24 | 51.33 | $23.00 | 205213 |
| 2022-05-23 | 55.76 | $23.74 | 314282 |
| 2022-05-20 | 49.10 | $22.56 | 202860 |
| 2022-05-19 | 48.09 | $22.40 | 302279 |
| 2022-05-18 | 47.42 | $22.29 | 238826 |
| 2022-05-17 | 52.06 | $23.08 | 126861 |
| 2022-05-16 | 47.21 | $22.30 | 104058 |
| 2022-05-13 | 48.22 | $22.47 | 184210 |
| 2022-05-12 | 44.00 | $21.84 | 282094 |
| 2022-05-11 | 42.52 | $21.63 | 129308 |
| 2022-05-10 | 42.52 | $21.63 | 202427 |
| 2022-05-09 | 44.60 | $22.04 | 209258 |
| 2022-05-06 | 45.42 | $22.20 | 245779 |
| 2022-05-05 | 48.23 | $22.73 | 177017 |
| 2022-05-04 | 51.72 | $23.34 | 215201 |
| 2022-05-03 | 46.34 | $22.45 | 169267 |
| 2022-05-02 | 43.86 | $22.08 | 210984 |
| 2022-04-29 | 46.33 | $22.53 | 251014 |
| 2022-04-28 | 49.01 | $22.99 | 207547 |
| 2022-04-27 | 45.49 | $22.45 | 175693 |
| 2022-04-26 | 42.28 | $21.99 | 157757 |
| 2022-04-25 | 46.59 | $22.75 | 146809 |
| 2022-04-22 | 47.50 | $22.90 | 180556 |
| 2022-04-21 | 52.50 | $23.67 | 283795 |
| 2022-04-20 | 54.77 | $23.99 | 189570 |
| 2022-04-19 | 56.37 | $24.21 | 199836 |
| 2022-04-18 | 51.35 | $23.39 | 190128 |
| 2022-04-14 | 49.75 | $23.15 | 191761 |
| 2022-04-13 | 46.38 | $22.67 | 94484 |
| 2022-04-12 | 42.74 | $22.19 | 144162 |
| 2022-04-11 | 41.96 | $22.09 | 150027 |
| 2022-04-08 | 42.40 | $22.17 | 158105 |
| 2022-04-07 | 43.31 | $22.34 | 114621 |
| 2022-04-06 | 44.71 | $22.60 | 178665 |
| 2022-04-05 | 49.84 | $23.47 | 138065 |
| 2022-04-04 | 53.39 | $24.00 | 142899 |
| 2022-04-01 | 50.42 | $23.53 | 240303 |
| 2022-03-31 | 47.44 | $23.09 | 221693 |
| 2022-03-30 | 49.36 | $23.39 | 103507 |
| 2022-03-29 | 51.75 | $23.75 | 118106 |
| 2022-03-28 | 46.94 | $23.04 | 126562 |
| 2022-03-25 | 47.70 | $23.16 | 151187 |
| 2022-03-24 | 47.43 | $23.12 | 152653 |
| 2022-03-23 | 47.72 | $23.17 | 154171 |
| 2022-03-22 | 51.35 | $23.77 | 172860 |
| 2022-03-21 | 52.74 | $23.99 | 206830 |
| 2022-03-18 | 51.66 | $23.80 | 456280 |
| 2022-03-17 | 52.87 | $24.00 | 173616 |
| 2022-03-16 | 53.88 | $24.17 | 187009 |
| 2022-03-15 | 50.31 | $23.50 | 238157 |
| 2022-03-14 | 43.42 | $22.39 | 152017 |
| 2022-03-11 | 44.47 | $22.59 | 98790 |
| 2022-03-10 | 45.42 | $22.77 | 229957 |
| 2022-03-09 | 47.66 | $23.19 | 142550 |
| 2022-03-08 | 45.02 | $22.76 | 277452 |
| 2022-03-07 | 41.71 | $22.25 | 284994 |
| 2022-03-04 | 44.83 | $22.87 | 360836 |
| 2022-03-03 | 46.10 | $23.11 | 293895 |
| 2022-03-02 | 42.56 | $22.56 | 366697 |
| 2022-03-01 | 41.09 | $22.34 | 451070 |
| 2022-02-28 | 51.08 | $24.11 | 280552 |
| 2022-02-25 | 54.88 | $24.64 | 206144 |
| 2022-02-24 | 48.34 | $23.69 | 270678 |
| 2022-02-23 | 51.00 | $24.05 | 360849 |
| 2022-02-22 | 46.06 | $23.42 | 211008 |
| 2022-02-18 | 46.99 | $23.55 | 144571 |
| 2022-02-17 | 48.56 | $23.77 | 168748 |
| 2022-02-16 | 53.17 | $24.37 | 121794 |
| 2022-02-15 | 52.68 | $24.30 | 95965 |
| 2022-02-14 | 51.12 | $24.08 | 148172 |
| 2022-02-11 | 51.64 | $24.15 | 200401 |
| 2022-02-10 | 52.78 | $24.31 | 222792 |
| 2022-02-09 | 55.65 | $24.70 | 137381 |
| 2022-02-08 | 51.48 | $24.05 | 181170 |
| 2022-02-07 | 48.58 | $23.64 | 159666 |
| 2022-02-04 | 45.25 | $23.20 | 341507 |
| 2022-02-03 | 44.87 | $23.15 | 208198 |
| 2022-02-02 | 49.87 | $23.90 | 251456 |
| 2022-02-01 | 51.32 | $24.10 | 486685 |
| 2022-01-31 | 51.47 | $24.12 | 304134 |
| 2022-01-28 | 51.94 | $24.19 | 230660 |
| 2022-01-27 | 46.92 | $23.44 | 306074 |
| 2022-01-26 | 45.25 | $23.21 | 200825 |
| 2022-01-25 | 45.43 | $23.24 | 216784 |
| 2022-01-24 | 48.81 | $23.80 | 582339 |
| 2022-01-21 | 44.31 | $23.16 | 226831 |
| 2022-01-20 | 44.48 | $23.19 | 209237 |
| 2022-01-19 | 45.45 | $23.36 | 195438 |
| 2022-01-18 | 47.94 | $23.79 | 174040 |
| 2022-01-14 | 48.88 | $23.95 | 146743 |
| 2022-01-13 | 52.26 | $24.50 | 137002 |
| 2022-01-12 | 54.53 | $24.85 | 273478 |
| 2022-01-11 | 58.72 | $25.46 | 208062 |
| 2022-01-10 | 55.47 | $24.85 | 294283 |
| 2022-01-07 | 57.68 | $25.16 | 146606 |
| 2022-01-06 | 59.28 | $25.38 | 180804 |
| 2022-01-05 | 54.56 | $24.51 | 278636 |
| 2022-01-04 | 63.95 | $25.67 | 123169 |
| 2022-01-03 | 64.77 | $25.76 | 369516 |
| 2021-12-31 | 63.99 | $25.60 | 150689 |
| 2021-12-30 | 63.01 | $25.40 | 156976 |
| 2021-12-29 | 60.80 | $24.96 | 125470 |
| 2021-12-28 | 60.49 | $24.90 | 123789 |
| 2021-12-27 | 60.29 | $24.86 | 134741 |
| 2021-12-23 | 60.15 | $24.83 | 177811 |
| 2021-12-22 | 61.40 | $25.01 | 243476 |
| 2021-12-21 | 56.01 | $23.89 | 206805 |
| 2021-12-20 | 50.76 | $22.99 | 197338 |
| 2021-12-17 | 54.17 | $23.49 | 640891 |
| 2021-12-16 | 51.38 | $23.04 | 262267 |
| 2021-12-15 | 50.94 | $22.97 | 302182 |
| 2021-12-14 | 49.51 | $22.74 | 358024 |
| 2021-12-13 | 53.58 | $23.37 | 291243 |
| 2021-12-10 | 54.05 | $23.44 | 205196 |
| 2021-12-09 | 53.99 | $23.43 | 162939 |
| 2021-12-08 | 57.16 | $23.92 | 150141 |
| 2021-12-07 | 55.12 | $23.52 | 198599 |
| 2021-12-06 | 54.29 | $23.36 | 238539 |
| 2021-12-03 | 51.64 | $22.86 | 452475 |
| 2021-12-02 | 49.82 | $22.53 | 333887 |
| 2021-12-01 | 44.93 | $21.71 | 521695 |
| 2021-11-30 | 42.18 | $21.29 | 511615 |
| 2021-11-29 | 41.05 | $21.12 | 439815 |
| 2021-11-26 | 39.94 | $20.95 | 329839 |
| 2021-11-24 | 44.50 | $21.92 | 370762 |
| 2021-11-23 | 40.36 | $21.30 | 554274 |
| 2021-11-22 | 38.47 | $21.03 | 652810 |
| 2021-11-19 | 38.68 | $21.08 | 653102 |
| 2021-11-18 | 44.54 | $22.31 | 535014 |
| 2021-11-17 | 54.96 | $23.93 | 2.0M |
| 2021-11-16 | 55.88 | $24.05 | 352349 |
| 2021-11-15 | 56.48 | $24.13 | 263318 |
| 2021-11-12 | 53.33 | $23.60 | 276505 |
| 2021-11-11 | 52.09 | $23.40 | 448424 |
| 2021-11-10 | 52.69 | $23.49 | 542735 |
| 2021-11-09 | 52.94 | $23.53 | 359829 |
| 2021-11-08 | 51.71 | $23.31 | 684865 |
| 2021-11-05 | 44.72 | $22.19 | 241555 |
| 2021-11-04 | 42.75 | $21.91 | 205156 |
| 2021-11-03 | 43.81 | $22.11 | 446968 |
| 2021-11-02 | 38.36 | $21.36 | 500034 |
| 2021-11-01 | 42.65 | $22.18 | 303643 |
| 2021-10-29 | 38.68 | $21.68 | 242151 |
| 2021-10-28 | 39.20 | $21.78 | 473366 |
| 2021-10-27 | 37.62 | $21.58 | 759775 |
| 2021-10-26 | 41.18 | $22.28 | 190438 |
| 2021-10-25 | 42.37 | $22.50 | 232179 |
| 2021-10-22 | 41.12 | $22.33 | 203825 |
| 2021-10-21 | 41.94 | $22.49 | 115733 |
| 2021-10-20 | 43.69 | $22.83 | 119377 |
| 2021-10-19 | 42.82 | $22.70 | 167749 |
| 2021-10-18 | 42.50 | $22.65 | 315777 |
| 2021-10-15 | 45.43 | $23.25 | 533976 |
| 2021-10-14 | 39.91 | $22.41 | 628640 |
| 2021-10-13 | 33.86 | $21.61 | 400499 |
| 2021-10-12 | 32.65 | $21.46 | 213672 |
| 2021-10-11 | 32.99 | $21.55 | 187933 |
| 2021-10-08 | 36.98 | $22.52 | 154910 |
| 2021-10-07 | 39.75 | $23.11 | 211709 |
| 2021-10-06 | 38.18 | $22.90 | 350803 |
| 2021-10-05 | 39.44 | $23.17 | 178515 |
| 2021-10-04 | 39.30 | $23.15 | 153258 |
| 2021-10-01 | 42.78 | $23.89 | 252572 |
| 2021-09-30 | 41.38 | $23.68 | 454376 |
| 2021-09-29 | 41.89 | $23.79 | 225726 |
| 2021-09-28 | 41.01 | $23.65 | 119682 |
| 2021-09-27 | 44.58 | $24.43 | 154815 |
| 2021-09-24 | 41.54 | $23.94 | 175732 |
| 2021-09-23 | 42.31 | $24.11 | 287813 |
| 2021-09-22 | 38.11 | $23.45 | 413457 |
| 2021-09-21 | 32.90 | $22.71 | 216182 |
| 2021-09-20 | 34.82 | $23.22 | 197559 |
| 2021-09-17 | 39.88 | $24.39 | 648803 |
| 2021-09-16 | 44.34 | $25.24 | 574438 |
| 2021-09-15 | 39.42 | $24.59 | 268547 |
| 2021-09-14 | 37.74 | $24.38 | 224949 |
| 2021-09-13 | 40.06 | $24.84 | 98000 |
| 2021-09-10 | 41.75 | $25.16 | 186856 |
| 2021-09-09 | 44.62 | $25.67 | 160923 |
| 2021-09-08 | 41.56 | $25.26 | 268713 |
| 2021-09-07 | 38.65 | $24.89 | 162601 |
| 2021-09-03 | 40.35 | $25.22 | 137176 |
| 2021-09-02 | 40.13 | $25.19 | 113586 |
| 2021-09-01 | 42.21 | $25.60 | 92372 |
| 2021-08-31 | 41.08 | $25.44 | 181430 |
| 2021-08-30 | 43.36 | $25.89 | 374600 |
| 2021-08-27 | 42.27 | $25.73 | 236054 |
| 2021-08-26 | 36.52 | $24.93 | 115774 |
| 2021-08-25 | 38.52 | $25.37 | 134321 |
| 2021-08-24 | 40.14 | $25.71 | 182717 |
| 2021-08-23 | 37.11 | $25.30 | 155307 |
| 2021-08-20 | 36.37 | $25.20 | 140334 |
| 2021-08-19 | 36.99 | $25.35 | 220009 |
| 2021-08-18 | 39.63 | $25.96 | 175107 |
| 2021-08-17 | 41.13 | $26.29 | 152740 |
| 2021-08-16 | 42.91 | $26.67 | 277393 |
| 2021-08-13 | 41.78 | $26.49 | 208174 |
| 2021-08-12 | 37.30 | $25.81 | 364131 |
| 2021-08-11 | 38.76 | $26.16 | 133579 |
| 2021-08-10 | 40.21 | $26.50 | 188010 |
| 2021-08-09 | 41.65 | $26.83 | 104586 |
| 2021-08-06 | 43.90 | $27.33 | 109606 |
| 2021-08-05 | 39.14 | $26.57 | 123448 |
| 2021-08-04 | 40.03 | $26.78 | 140243 |
| 2021-08-03 | 43.39 | $27.53 | 150543 |
| 2021-08-02 | 48.89 | $28.59 | 143669 |
| 2021-07-30 | 52.53 | $29.20 | 193970 |
| 2021-07-29 | 52.66 | $29.22 | 107606 |
| 2021-07-28 | 50.24 | $28.78 | 169709 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.92
2023-03-27
Close Price
$33.99
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.20
Maximum
-1.05
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-27 | -3.92 | $33.99 | — |
| 2023-03-24 | -3.92 | $33.99 | — |
| 2023-03-23 | -3.92 | $33.99 | 3.0M |
| 2023-03-22 | -20.00 | $33.86 | 451816 |
| 2023-03-21 | -15.56 | $33.88 | 316858 |
| 2023-03-20 | -2.44 | $33.90 | 818575 |
| 2023-03-17 | -24.39 | $33.81 | 924870 |
| 2023-03-16 | -9.76 | $33.87 | 839296 |
| 2023-03-15 | -7.50 | $33.87 | 1.0M |
| 2023-03-14 | -25.00 | $33.80 | 1.1M |
| 2023-03-13 | -50.00 | $33.70 | 1.8M |
| 2023-03-10 | -30.00 | $33.78 | 2.3M |
| 2023-03-09 | -70.00 | $33.83 | 398692 |
| 2023-03-08 | -40.00 | $33.86 | 591322 |
| 2023-03-07 | -90.00 | $33.81 | 396972 |
| 2023-03-06 | -80.00 | $33.82 | 507371 |
| 2023-03-03 | -90.00 | $33.81 | 987655 |
| 2023-03-02 | -54.55 | $33.85 | 313681 |
| 2023-03-01 | -72.73 | $33.83 | 505556 |
| 2023-02-28 | -54.55 | $33.85 | 609038 |
| 2023-02-27 | -54.55 | $33.85 | 269102 |
| 2023-02-24 | -54.55 | $33.85 | 256336 |
| 2023-02-23 | -72.73 | $33.83 | 485324 |
| 2023-02-22 | -91.30 | $33.81 | 919341 |
| 2023-02-21 | -90.91 | $33.83 | 492067 |
| 2023-02-17 | -100.00 | $33.83 | 667133 |
| 2023-02-16 | -90.00 | $33.84 | 606678 |
| 2023-02-15 | -80.00 | $33.85 | 551967 |
| 2023-02-14 | -30.77 | $33.89 | 554903 |
| 2023-02-13 | -30.77 | $33.89 | 477638 |
| 2023-02-10 | -55.56 | $33.88 | 751441 |
| 2023-02-09 | -72.22 | $33.85 | 949952 |
| 2023-02-08 | -55.56 | $33.88 | 552619 |
| 2023-02-07 | -61.11 | $33.87 | 590135 |
| 2023-02-06 | -61.11 | $33.87 | 599843 |
| 2023-02-03 | -66.67 | $33.86 | 322743 |
| 2023-02-02 | -50.00 | $33.89 | 515585 |
| 2023-02-01 | -61.11 | $33.87 | 411425 |
| 2023-01-31 | -61.11 | $33.87 | 1.2M |
| 2023-01-30 | -50.00 | $33.89 | 197551 |
| 2023-01-27 | -47.37 | $33.89 | 109045 |
| 2023-01-26 | -42.11 | $33.90 | 132207 |
| 2023-01-25 | -42.11 | $33.90 | 420412 |
| 2023-01-24 | -44.00 | $33.87 | 2.3M |
| 2023-01-23 | -41.51 | $33.87 | 539539 |
| 2023-01-20 | -30.19 | $33.90 | 294319 |
| 2023-01-19 | -28.57 | $33.88 | 267390 |
| 2023-01-18 | -28.57 | $33.88 | 1.0M |
| 2023-01-17 | -28.57 | $33.88 | 142973 |
| 2023-01-13 | -31.43 | $33.87 | 412900 |
| 2023-01-12 | -14.81 | $33.86 | 408578 |
| 2023-01-11 | -6.12 | $33.86 | 520298 |
| 2023-01-10 | -10.20 | $33.85 | 337334 |
| 2023-01-09 | -6.12 | $33.86 | 892951 |
| 2023-01-06 | -2.04 | $33.87 | 431900 |
| 2023-01-05 | -6.12 | $33.86 | 452125 |
| 2023-01-04 | -14.29 | $33.84 | 217177 |
| 2023-01-03 | -18.37 | $33.83 | 337728 |
| 2022-12-30 | -14.29 | $33.84 | 340870 |
| 2022-12-29 | -10.20 | $33.85 | 442539 |
| 2022-12-28 | -22.45 | $33.82 | 393445 |
| 2022-12-27 | -22.45 | $33.82 | 397124 |
| 2022-12-23 | -47.06 | $33.81 | 385034 |
| 2022-12-22 | -73.53 | $33.72 | 1.5M |
| 2022-12-21 | -67.65 | $33.74 | 1.1M |
| 2022-12-20 | -79.41 | $33.70 | 1.3M |
| 2022-12-19 | -77.42 | $33.73 | 351331 |
| 2022-12-16 | -75.00 | $33.73 | 1.1M |
| 2022-12-15 | -71.88 | $33.74 | 576642 |
| 2022-12-14 | -66.67 | $33.75 | 598490 |
| 2022-12-13 | -68.57 | $33.73 | 1.3M |
| 2022-12-12 | -61.11 | $33.75 | 279825 |
| 2022-12-09 | -50.00 | $33.78 | 308722 |
| 2022-12-08 | -50.00 | $33.78 | 388132 |
| 2022-12-07 | -51.28 | $33.77 | 278312 |
| 2022-12-06 | -51.28 | $33.77 | 204542 |
| 2022-12-05 | -46.51 | $33.77 | 478411 |
| 2022-12-02 | -51.16 | $33.75 | 295171 |
| 2022-12-01 | -55.81 | $33.73 | 415323 |
| 2022-11-30 | -60.47 | $33.71 | 654435 |
| 2022-11-29 | -67.44 | $33.68 | 459749 |
| 2022-11-28 | -69.77 | $33.67 | 273517 |
| 2022-11-25 | -19.74 | $33.70 | 145820 |
| 2022-11-23 | -17.65 | $33.70 | 265339 |
| 2022-11-22 | -20.00 | $33.69 | 338265 |
| 2022-11-21 | -26.44 | $33.66 | 217987 |
| 2022-11-18 | -14.94 | $33.71 | 272410 |
| 2022-11-17 | -19.54 | $33.69 | 444632 |
| 2022-11-16 | -25.77 | $33.65 | 264966 |
| 2022-11-15 | -27.27 | $33.64 | 377773 |
| 2022-11-14 | -29.29 | $33.63 | 358335 |
| 2022-11-11 | -29.29 | $33.63 | 432051 |
| 2022-11-10 | -27.27 | $33.64 | 452762 |
| 2022-11-09 | -29.29 | $33.63 | 331969 |
| 2022-11-08 | -25.25 | $33.65 | 641651 |
| 2022-11-07 | -39.39 | $33.58 | 672781 |
| 2022-11-04 | -35.35 | $33.60 | 711988 |
| 2022-11-03 | -35.35 | $33.60 | 838706 |
| 2022-11-02 | -18.68 | $33.65 | 724058 |
| 2022-11-01 | -16.48 | $33.66 | 885488 |
| 2022-10-31 | -9.89 | $33.69 | 1.6M |
| 2022-10-28 | -43.66 | $33.48 | 363938 |
| 2022-10-27 | -55.95 | $33.40 | 793492 |
| 2022-10-26 | -65.48 | $33.36 | 585578 |
| 2022-10-25 | -63.10 | $33.37 | 414941 |
| 2022-10-24 | -67.86 | $33.35 | 777726 |
| 2022-10-21 | -67.86 | $33.35 | 413389 |
| 2022-10-20 | -62.30 | $33.32 | 601990 |
| 2022-10-19 | -68.24 | $33.29 | 712705 |
| 2022-10-18 | -62.30 | $33.32 | 1.4M |
| 2022-10-17 | -52.41 | $33.37 | 421894 |
| 2022-10-14 | -52.41 | $33.37 | 506372 |
| 2022-10-13 | -44.50 | $33.41 | 541742 |
| 2022-10-12 | -52.41 | $33.37 | 363402 |
| 2022-10-11 | -38.57 | $33.44 | 461042 |
| 2022-10-10 | -30.66 | $33.48 | 366911 |
| 2022-10-07 | -14.83 | $33.56 | 439348 |
| 2022-10-06 | -32.63 | $33.47 | 365959 |
| 2022-10-05 | -34.61 | $33.46 | 474516 |
| 2022-10-04 | -17.75 | $33.50 | 341288 |
| 2022-10-03 | -20.43 | $33.48 | 751401 |
| 2022-09-30 | -61.28 | $33.30 | 698652 |
| 2022-09-29 | -61.28 | $33.30 | 596148 |
| 2022-09-28 | -68.09 | $33.27 | 626475 |
| 2022-09-27 | -72.63 | $33.25 | 1.7M |
| 2022-09-26 | -54.47 | $33.33 | 460047 |
| 2022-09-23 | -54.47 | $33.33 | 1.1M |
| 2022-09-22 | -94.74 | $33.21 | 1.1M |
| 2022-09-21 | -84.21 | $33.25 | 688709 |
| 2022-09-20 | -84.21 | $33.25 | 738843 |
| 2022-09-19 | -73.68 | $33.29 | 900673 |
| 2022-09-16 | -89.47 | $33.23 | 1.4M |
| 2022-09-15 | -68.49 | $33.32 | 437202 |
| 2022-09-14 | -73.97 | $33.30 | 2.5M |
| 2022-09-13 | -70.89 | $33.32 | 1.0M |
| 2022-09-12 | -43.96 | $33.46 | 816992 |
| 2022-09-09 | -30.77 | $33.52 | 401484 |
| 2022-09-08 | -19.78 | $33.57 | 1.6M |
| 2022-09-07 | -43.96 | $33.46 | 612516 |
| 2022-09-06 | -79.12 | $33.30 | 1.6M |
| 2022-09-02 | -79.12 | $33.30 | 780363 |
| 2022-09-01 | -90.24 | $33.29 | 1.5M |
| 2022-08-31 | -82.93 | $33.32 | 1.0M |
| 2022-08-30 | -87.80 | $33.30 | 1.2M |
| 2022-08-29 | -84.09 | $33.32 | 928924 |
| 2022-08-26 | -61.70 | $33.28 | 991438 |
| 2022-08-25 | -6.32 | $33.39 | 310154 |
| 2022-08-24 | -5.78 | $33.41 | 431304 |
| 2022-08-23 | -6.56 | $33.35 | 1.7M |
| 2022-08-22 | -5.48 | $33.43 | 781605 |
| 2022-08-19 | -4.97 | $33.47 | 694617 |
| 2022-08-18 | -4.67 | $33.47 | 661491 |
| 2022-08-17 | -4.19 | $33.50 | 727187 |
| 2022-08-16 | -4.18 | $33.49 | 1.3M |
| 2022-08-15 | -3.72 | $33.53 | 547026 |
| 2022-08-12 | -2.28 | $33.65 | 662385 |
| 2022-08-11 | -3.15 | $33.57 | 770664 |
| 2022-08-10 | -3.46 | $33.52 | 901575 |
| 2022-08-09 | -3.61 | $33.50 | 2.1M |
| 2022-08-08 | -4.12 | $33.45 | 1.1M |
| 2022-08-05 | -3.92 | $33.47 | 1.0M |
| 2022-08-04 | -4.06 | $33.44 | 747218 |
| 2022-08-03 | -4.25 | $33.42 | 1.3M |
| 2022-08-02 | -3.36 | $33.51 | 1.8M |
| 2022-08-01 | -1.40 | $33.71 | 16.1M |
| 2022-07-29 | -1.05 | $27.34 | 333515 |
| 2022-07-28 | -5.01 | $26.70 | 668570 |
| 2022-07-27 | -7.40 | $26.47 | 685717 |
| 2022-07-26 | -11.09 | $26.19 | 161536 |
| 2022-07-25 | -10.39 | $26.22 | 259685 |
| 2022-07-22 | -5.44 | $26.26 | 184741 |
| 2022-07-21 | -11.74 | $25.96 | 263104 |
| 2022-07-20 | -22.34 | $25.40 | 744945 |
| 2022-07-19 | -11.17 | $25.95 | 496793 |
| 2022-07-18 | -31.93 | $24.83 | 490628 |
| 2022-07-15 | -10.02 | $25.95 | 815957 |
| 2022-07-14 | -31.15 | $24.79 | 430765 |
| 2022-07-13 | -36.07 | $24.52 | 386992 |
| 2022-07-12 | -34.97 | $24.58 | 358294 |
| 2022-07-11 | -28.60 | $24.93 | 443981 |
| 2022-07-08 | -12.57 | $25.81 | 1.2M |
| 2022-07-07 | -25.42 | $23.65 | 256823 |
| 2022-07-06 | -21.19 | $23.80 | 143343 |
| 2022-07-05 | -19.77 | $23.85 | 215650 |
| 2022-07-01 | -21.19 | $23.80 | 187043 |
| 2022-06-30 | -29.10 | $23.52 | 190516 |
| 2022-06-29 | -37.29 | $23.23 | 183269 |
| 2022-06-28 | -30.79 | $23.46 | 206045 |
| 2022-06-27 | -9.04 | $24.23 | 327457 |
| 2022-06-24 | -7.16 | $24.25 | 1.1M |
| 2022-06-23 | -56.51 | $22.28 | 142686 |
| 2022-06-22 | -52.40 | $22.40 | 242667 |
| 2022-06-21 | -58.59 | $22.30 | 157703 |
| 2022-06-17 | -75.92 | $21.76 | 404449 |
| 2022-06-16 | -80.42 | $21.62 | 375897 |
| 2022-06-15 | -62.70 | $22.36 | 333611 |
| 2022-06-14 | -81.17 | $21.84 | 288424 |
| 2022-06-13 | -90.79 | $21.70 | 376982 |
| 2022-06-10 | -78.92 | $22.29 | 181995 |
| 2022-06-09 | -41.45 | $22.95 | 215590 |
| 2022-06-08 | -31.22 | $23.24 | 237552 |
| 2022-06-07 | -37.92 | $23.05 | 157955 |
| 2022-06-06 | -44.62 | $22.86 | 199681 |
| 2022-06-03 | -27.34 | $23.35 | 197607 |
| 2022-06-02 | -10.41 | $23.83 | 360914 |
| 2022-06-01 | -40.39 | $22.98 | 179548 |
| 2022-05-31 | -37.92 | $23.05 | 256159 |
| 2022-05-27 | -25.57 | $23.40 | 257283 |
| 2022-05-26 | -39.68 | $23.00 | 391695 |
| 2022-05-25 | -49.56 | $22.72 | 212908 |
| 2022-05-24 | -39.68 | $23.00 | 205213 |
| 2022-05-23 | -13.58 | $23.74 | 314282 |
| 2022-05-20 | -47.52 | $22.56 | 202860 |
| 2022-05-19 | -54.13 | $22.40 | 302279 |
| 2022-05-18 | -66.82 | $22.29 | 238826 |
| 2022-05-17 | -41.88 | $23.08 | 126861 |
| 2022-05-16 | -67.21 | $22.30 | 104058 |
| 2022-05-13 | -61.69 | $22.47 | 184210 |
| 2022-05-12 | -82.14 | $21.84 | 282094 |
| 2022-05-11 | -91.03 | $21.63 | 129308 |
| 2022-05-10 | -91.33 | $21.63 | 202427 |
| 2022-05-09 | -78.19 | $22.04 | 209258 |
| 2022-05-06 | -72.82 | $22.20 | 245779 |
| 2022-05-05 | -55.03 | $22.73 | 177017 |
| 2022-05-04 | -34.56 | $23.34 | 215201 |
| 2022-05-03 | -64.43 | $22.45 | 169267 |
| 2022-05-02 | -76.85 | $22.08 | 210984 |
| 2022-04-29 | -71.60 | $22.53 | 251014 |
| 2022-04-28 | -53.70 | $22.99 | 207547 |
| 2022-04-27 | -74.71 | $22.45 | 175693 |
| 2022-04-26 | -97.94 | $21.99 | 157757 |
| 2022-04-25 | -67.36 | $22.75 | 146809 |
| 2022-04-22 | -61.12 | $22.90 | 180556 |
| 2022-04-21 | -29.11 | $23.67 | 283795 |
| 2022-04-20 | -15.80 | $23.99 | 189570 |
| 2022-04-19 | -5.07 | $24.21 | 199836 |
| 2022-04-18 | -39.75 | $23.39 | 190128 |
| 2022-04-14 | -49.89 | $23.15 | 191761 |
| 2022-04-13 | -70.19 | $22.67 | 94484 |
| 2022-04-12 | -90.53 | $22.19 | 144162 |
| 2022-04-11 | -94.74 | $22.09 | 150027 |
| 2022-04-08 | -92.34 | $22.17 | 158105 |
| 2022-04-07 | -86.21 | $22.34 | 114621 |
| 2022-04-06 | -82.68 | $22.60 | 178665 |
| 2022-04-05 | -41.34 | $23.47 | 138065 |
| 2022-04-04 | -13.33 | $24.00 | 142899 |
| 2022-04-01 | -31.76 | $23.53 | 240303 |
| 2022-03-31 | -49.02 | $23.09 | 221693 |
| 2022-03-30 | -37.25 | $23.39 | 103507 |
| 2022-03-29 | -23.14 | $23.75 | 118106 |
| 2022-03-28 | -52.11 | $23.04 | 126562 |
| 2022-03-25 | -54.18 | $23.16 | 151187 |
| 2022-03-24 | -55.81 | $23.12 | 152653 |
| 2022-03-23 | -54.15 | $23.17 | 154171 |
| 2022-03-22 | -34.22 | $23.77 | 172860 |
| 2022-03-21 | -26.91 | $23.99 | 206830 |
| 2022-03-18 | -33.22 | $23.80 | 456280 |
| 2022-03-17 | -26.58 | $24.00 | 173616 |
| 2022-03-16 | -20.93 | $24.17 | 187009 |
| 2022-03-15 | -43.19 | $23.50 | 238157 |
| 2022-03-14 | -80.07 | $22.39 | 152017 |
| 2022-03-11 | -73.42 | $22.59 | 98790 |
| 2022-03-10 | -68.79 | $22.77 | 229957 |
| 2022-03-09 | -55.41 | $23.19 | 142550 |
| 2022-03-08 | -69.11 | $22.76 | 277452 |
| 2022-03-07 | -91.47 | $22.25 | 284994 |
| 2022-03-04 | -70.31 | $22.87 | 360836 |
| 2022-03-03 | -62.12 | $23.11 | 293895 |
| 2022-03-02 | -80.89 | $22.56 | 366697 |
| 2022-03-01 | -88.40 | $22.34 | 451070 |
| 2022-02-28 | -27.99 | $24.11 | 280552 |
| 2022-02-25 | -9.90 | $24.64 | 206144 |
| 2022-02-24 | -42.32 | $23.69 | 270678 |
| 2022-02-23 | -36.97 | $24.05 | 360849 |
| 2022-02-22 | -63.45 | $23.42 | 211008 |
| 2022-02-18 | -57.98 | $23.55 | 144571 |
| 2022-02-17 | -48.74 | $23.77 | 168748 |
| 2022-02-16 | -23.53 | $24.37 | 121794 |
| 2022-02-15 | -26.47 | $24.30 | 95965 |
| 2022-02-14 | -35.71 | $24.08 | 148172 |
| 2022-02-11 | -32.77 | $24.15 | 200401 |
| 2022-02-10 | -41.72 | $24.31 | 222792 |
| 2022-02-09 | -29.51 | $24.70 | 137381 |
| 2022-02-08 | -56.40 | $24.05 | 181170 |
| 2022-02-07 | -68.31 | $23.64 | 159666 |
| 2022-02-04 | -81.10 | $23.20 | 341507 |
| 2022-02-03 | -83.53 | $23.15 | 208198 |
| 2022-02-02 | -61.47 | $23.90 | 251456 |
| 2022-02-01 | -55.72 | $24.10 | 486685 |
| 2022-01-31 | -55.13 | $24.12 | 304134 |
| 2022-01-28 | -58.66 | $24.19 | 230660 |
| 2022-01-27 | -78.04 | $23.44 | 306074 |
| 2022-01-26 | -83.98 | $23.21 | 200825 |
| 2022-01-25 | -83.20 | $23.24 | 216784 |
| 2022-01-24 | -69.09 | $23.80 | 582339 |
| 2022-01-21 | -91.67 | $23.16 | 226831 |
| 2022-01-20 | -96.18 | $23.19 | 209237 |
| 2022-01-19 | -91.18 | $23.36 | 195438 |
| 2022-01-18 | -55.74 | $23.79 | 174040 |
| 2022-01-14 | -52.40 | $23.95 | 146743 |
| 2022-01-13 | -40.92 | $24.50 | 137002 |
| 2022-01-12 | -33.61 | $24.85 | 273478 |
| 2022-01-11 | -20.98 | $25.46 | 208062 |
| 2022-01-10 | -33.61 | $24.85 | 294283 |
| 2022-01-07 | -27.14 | $25.16 | 146606 |
| 2022-01-06 | -22.55 | $25.38 | 180804 |
| 2022-01-05 | -40.71 | $24.51 | 278636 |
| 2022-01-04 | -16.49 | $25.67 | 123169 |
| 2022-01-03 | -14.61 | $25.76 | 369516 |
| 2021-12-31 | -17.95 | $25.60 | 150689 |
| 2021-12-30 | -9.35 | $25.40 | 156976 |
| 2021-12-29 | -16.01 | $24.96 | 125470 |
| 2021-12-28 | -15.09 | $24.90 | 123789 |
| 2021-12-27 | -15.87 | $24.86 | 134741 |
| 2021-12-23 | -15.07 | $24.83 | 177811 |
| 2021-12-22 | -3.44 | $25.01 | 243476 |
| 2021-12-21 | -11.16 | $23.89 | 206805 |
| 2021-12-20 | -32.09 | $22.99 | 197338 |
| 2021-12-17 | -20.47 | $23.49 | 640891 |
| 2021-12-16 | -27.21 | $23.04 | 262267 |
| 2021-12-15 | -51.26 | $22.97 | 302182 |
| 2021-12-14 | -55.13 | $22.74 | 358024 |
| 2021-12-13 | -44.54 | $23.37 | 291243 |
| 2021-12-10 | -43.36 | $23.44 | 205196 |
| 2021-12-09 | -43.53 | $23.43 | 162939 |
| 2021-12-08 | -35.29 | $23.92 | 150141 |
| 2021-12-07 | -42.02 | $23.52 | 198599 |
| 2021-12-06 | -44.71 | $23.36 | 238539 |
| 2021-12-03 | -53.11 | $22.86 | 452475 |
| 2021-12-02 | -58.66 | $22.53 | 333887 |
| 2021-12-01 | -72.44 | $21.71 | 521695 |
| 2021-11-30 | -79.50 | $21.29 | 511615 |
| 2021-11-29 | -82.35 | $21.12 | 439815 |
| 2021-11-26 | -85.21 | $20.95 | 329839 |
| 2021-11-24 | -69.69 | $21.92 | 370762 |
| 2021-11-23 | -84.44 | $21.30 | 554274 |
| 2021-11-22 | -89.27 | $21.03 | 652810 |
| 2021-11-19 | -99.40 | $21.08 | 653102 |
| 2021-11-18 | -74.80 | $22.31 | 535014 |
| 2021-11-17 | -42.14 | $23.93 | 2.0M |
| 2021-11-16 | -13.58 | $24.05 | 352349 |
| 2021-11-15 | -6.40 | $24.13 | 263318 |
| 2021-11-12 | -13.61 | $23.60 | 276505 |
| 2021-11-11 | -20.41 | $23.40 | 448424 |
| 2021-11-10 | -17.35 | $23.49 | 542735 |
| 2021-11-09 | -15.99 | $23.53 | 359829 |
| 2021-11-08 | -23.47 | $23.31 | 684865 |
| 2021-11-05 | -61.56 | $22.19 | 241555 |
| 2021-11-04 | -71.09 | $21.91 | 205156 |
| 2021-11-03 | -64.29 | $22.11 | 446968 |
| 2021-11-02 | -88.44 | $21.36 | 500034 |
| 2021-11-01 | -61.16 | $22.18 | 303643 |
| 2021-10-29 | -84.51 | $21.68 | 242151 |
| 2021-10-28 | -82.00 | $21.78 | 473366 |
| 2021-10-27 | -88.67 | $21.58 | 759775 |
| 2021-10-26 | -65.33 | $22.28 | 190438 |
| 2021-10-25 | -60.00 | $22.50 | 232179 |
| 2021-10-22 | -68.13 | $22.33 | 203825 |
| 2021-10-21 | -63.45 | $22.49 | 115733 |
| 2021-10-20 | -68.82 | $22.83 | 119377 |
| 2021-10-19 | -71.37 | $22.70 | 167749 |
| 2021-10-18 | -72.35 | $22.65 | 315777 |
| 2021-10-15 | -60.59 | $23.25 | 533976 |
| 2021-10-14 | -77.06 | $22.41 | 628640 |
| 2021-10-13 | -92.75 | $21.61 | 400499 |
| 2021-10-12 | -95.69 | $21.46 | 213672 |
| 2021-10-11 | -99.17 | $21.55 | 187933 |
| 2021-10-08 | -99.22 | $22.52 | 154910 |
| 2021-10-07 | -85.68 | $23.11 | 211709 |
| 2021-10-06 | -91.25 | $22.90 | 350803 |
| 2021-10-05 | -85.44 | $23.17 | 178515 |
| 2021-10-04 | -85.98 | $23.15 | 153258 |
| 2021-10-01 | -66.04 | $23.89 | 252572 |
| 2021-09-30 | -71.70 | $23.68 | 454376 |
| 2021-09-29 | -68.73 | $23.79 | 225726 |
| 2021-09-28 | -72.51 | $23.65 | 119682 |
| 2021-09-27 | -56.52 | $24.43 | 154815 |
| 2021-09-24 | -68.36 | $23.94 | 175732 |
| 2021-09-23 | -64.25 | $24.11 | 287813 |
| 2021-09-22 | -80.19 | $23.45 | 413457 |
| 2021-09-21 | -98.31 | $22.71 | 216182 |
| 2021-09-20 | -88.97 | $23.22 | 197559 |
| 2021-09-17 | -80.41 | $24.39 | 648803 |
| 2021-09-16 | -56.41 | $25.24 | 574438 |
| 2021-09-15 | -86.03 | $24.59 | 268547 |
| 2021-09-14 | -93.07 | $24.38 | 224949 |
| 2021-09-13 | -90.99 | $24.84 | 98000 |
| 2021-09-10 | -81.38 | $25.16 | 186856 |
| 2021-09-09 | -66.07 | $25.67 | 160923 |
| 2021-09-08 | -78.38 | $25.26 | 268713 |
| 2021-09-07 | -92.55 | $24.89 | 162601 |
| 2021-09-03 | -82.30 | $25.22 | 137176 |
| 2021-09-02 | -83.23 | $25.19 | 113586 |
| 2021-09-01 | -70.50 | $25.60 | 92372 |
| 2021-08-31 | -75.47 | $25.44 | 181430 |
| 2021-08-30 | -68.21 | $25.89 | 374600 |
| 2021-08-27 | -79.03 | $25.73 | 236054 |
| 2021-08-26 | -94.56 | $24.93 | 115774 |
| 2021-08-25 | -86.02 | $25.37 | 134321 |
| 2021-08-24 | -79.42 | $25.71 | 182717 |
| 2021-08-23 | -87.38 | $25.30 | 155307 |
| 2021-08-20 | -89.36 | $25.20 | 140334 |
| 2021-08-19 | -91.22 | $25.35 | 220009 |
| 2021-08-18 | -89.35 | $25.96 | 175107 |
| 2021-08-17 | -82.25 | $26.29 | 152740 |
| 2021-08-16 | -73.71 | $26.67 | 277393 |
| 2021-08-13 | -77.75 | $26.49 | 208174 |
| 2021-08-12 | -98.10 | $25.81 | 364131 |
| 2021-08-11 | -92.89 | $26.16 | 133579 |
| 2021-08-10 | -88.46 | $26.50 | 188010 |
| 2021-08-09 | -88.89 | $26.83 | 104586 |
| 2021-08-06 | -74.64 | $27.33 | 109606 |
| 2021-08-05 | -96.30 | $26.57 | 123448 |
| 2021-08-04 | -92.96 | $26.78 | 140243 |
| 2021-08-03 | -84.32 | $27.53 | 150543 |
| 2021-08-02 | -55.06 | $28.59 | 143669 |
| 2021-07-30 | -30.36 | $29.20 | 193970 |
| 2021-07-29 | -29.55 | $29.22 | 107606 |
| 2021-07-28 | -38.17 | $28.78 | 169709 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.07
2023-03-27
Close Price
$33.99
Average Directional Index - Detailed Analysis
Minimum
10.14
Average
30.25
Maximum
64.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-27 | 24.07 | $33.99 | — |
| 2023-03-24 | 24.78 | $33.99 | — |
| 2023-03-23 | 25.53 | $33.99 | 3.0M |
| 2023-03-22 | 26.32 | $33.86 | 451816 |
| 2023-03-21 | 27.38 | $33.88 | 316858 |
| 2023-03-20 | 28.72 | $33.90 | 818575 |
| 2023-03-17 | 29.87 | $33.81 | 924870 |
| 2023-03-16 | 31.08 | $33.87 | 839296 |
| 2023-03-15 | 32.36 | $33.87 | 1.0M |
| 2023-03-14 | 33.62 | $33.80 | 1.1M |
| 2023-03-13 | 34.27 | $33.70 | 1.8M |
| 2023-03-10 | 33.89 | $33.78 | 2.3M |
| 2023-03-09 | 33.49 | $33.83 | 398692 |
| 2023-03-08 | 33.63 | $33.86 | 591322 |
| 2023-03-07 | 34.06 | $33.81 | 396972 |
| 2023-03-06 | 34.81 | $33.82 | 507371 |
| 2023-03-03 | 35.60 | $33.81 | 987655 |
| 2023-03-02 | 36.59 | $33.85 | 313681 |
| 2023-03-01 | 37.18 | $33.83 | 505556 |
| 2023-02-28 | 37.79 | $33.85 | 609038 |
| 2023-02-27 | 38.88 | $33.85 | 269102 |
| 2023-02-24 | 40.18 | $33.85 | 256336 |
| 2023-02-23 | 41.56 | $33.83 | 485324 |
| 2023-02-22 | 43.42 | $33.81 | 919341 |
| 2023-02-21 | 45.38 | $33.83 | 492067 |
| 2023-02-17 | 47.05 | $33.83 | 667133 |
| 2023-02-16 | 48.60 | $33.84 | 606678 |
| 2023-02-15 | 50.01 | $33.85 | 551967 |
| 2023-02-14 | 51.29 | $33.89 | 554903 |
| 2023-02-13 | 52.64 | $33.89 | 477638 |
| 2023-02-10 | 53.63 | $33.88 | 751441 |
| 2023-02-09 | 54.78 | $33.85 | 949952 |
| 2023-02-08 | 55.79 | $33.88 | 552619 |
| 2023-02-07 | 56.62 | $33.87 | 590135 |
| 2023-02-06 | 57.60 | $33.87 | 599843 |
| 2023-02-03 | 58.63 | $33.86 | 322743 |
| 2023-02-02 | 59.71 | $33.89 | 515585 |
| 2023-02-01 | 60.84 | $33.87 | 411425 |
| 2023-01-31 | 61.48 | $33.87 | 1.2M |
| 2023-01-30 | 62.25 | $33.89 | 197551 |
| 2023-01-27 | 62.66 | $33.89 | 109045 |
| 2023-01-26 | 62.90 | $33.90 | 132207 |
| 2023-01-25 | 63.14 | $33.90 | 420412 |
| 2023-01-24 | 63.41 | $33.87 | 2.3M |
| 2023-01-23 | 63.68 | $33.87 | 539539 |
| 2023-01-20 | 64.11 | $33.90 | 294319 |
| 2023-01-19 | 64.22 | $33.88 | 267390 |
| 2023-01-18 | 64.46 | $33.88 | 1.0M |
| 2023-01-17 | 64.71 | $33.88 | 142973 |
| 2023-01-13 | 64.07 | $33.87 | 412900 |
| 2023-01-12 | 63.39 | $33.86 | 408578 |
| 2023-01-11 | 62.90 | $33.86 | 520298 |
| 2023-01-10 | 62.49 | $33.85 | 337334 |
| 2023-01-09 | 62.06 | $33.86 | 892951 |
| 2023-01-06 | 61.61 | $33.87 | 431900 |
| 2023-01-05 | 61.13 | $33.86 | 452125 |
| 2023-01-04 | 60.62 | $33.84 | 217177 |
| 2023-01-03 | 60.09 | $33.83 | 337728 |
| 2022-12-30 | 59.59 | $33.84 | 340870 |
| 2022-12-29 | 59.06 | $33.85 | 442539 |
| 2022-12-28 | 58.50 | $33.82 | 393445 |
| 2022-12-27 | 57.78 | $33.82 | 397124 |
| 2022-12-23 | 57.06 | $33.81 | 385034 |
| 2022-12-22 | 56.30 | $33.72 | 1.5M |
| 2022-12-21 | 55.76 | $33.74 | 1.1M |
| 2022-12-20 | 55.21 | $33.70 | 1.3M |
| 2022-12-19 | 54.64 | $33.73 | 351331 |
| 2022-12-16 | 54.36 | $33.73 | 1.1M |
| 2022-12-15 | 54.06 | $33.74 | 576642 |
| 2022-12-14 | 53.86 | $33.75 | 598490 |
| 2022-12-13 | 53.66 | $33.73 | 1.3M |
| 2022-12-12 | 53.44 | $33.75 | 279825 |
| 2022-12-09 | 52.99 | $33.78 | 308722 |
| 2022-12-08 | 52.27 | $33.78 | 388132 |
| 2022-12-07 | 51.61 | $33.77 | 278312 |
| 2022-12-06 | 50.93 | $33.77 | 204542 |
| 2022-12-05 | 50.21 | $33.77 | 478411 |
| 2022-12-02 | 49.48 | $33.75 | 295171 |
| 2022-12-01 | 48.73 | $33.73 | 415323 |
| 2022-11-30 | 47.96 | $33.71 | 654435 |
| 2022-11-29 | 47.24 | $33.68 | 459749 |
| 2022-11-28 | 46.50 | $33.67 | 273517 |
| 2022-11-25 | 45.72 | $33.70 | 145820 |
| 2022-11-23 | 45.54 | $33.70 | 265339 |
| 2022-11-22 | 45.35 | $33.69 | 338265 |
| 2022-11-21 | 45.19 | $33.66 | 217987 |
| 2022-11-18 | 45.04 | $33.71 | 272410 |
| 2022-11-17 | 44.89 | $33.69 | 444632 |
| 2022-11-16 | 44.72 | $33.65 | 264966 |
| 2022-11-15 | 44.68 | $33.64 | 377773 |
| 2022-11-14 | 44.69 | $33.63 | 358335 |
| 2022-11-11 | 44.70 | $33.63 | 432051 |
| 2022-11-10 | 44.76 | $33.64 | 452762 |
| 2022-11-09 | 44.50 | $33.63 | 331969 |
| 2022-11-08 | 44.28 | $33.65 | 641651 |
| 2022-11-07 | 43.91 | $33.58 | 672781 |
| 2022-11-04 | 43.57 | $33.60 | 711988 |
| 2022-11-03 | 43.00 | $33.60 | 838706 |
| 2022-11-02 | 42.40 | $33.65 | 724058 |
| 2022-11-01 | 41.94 | $33.66 | 885488 |
| 2022-10-31 | 41.45 | $33.69 | 1.6M |
| 2022-10-28 | 40.93 | $33.48 | 363938 |
| 2022-10-27 | 40.87 | $33.40 | 793492 |
| 2022-10-26 | 40.89 | $33.36 | 585578 |
| 2022-10-25 | 40.86 | $33.37 | 414941 |
| 2022-10-24 | 40.97 | $33.35 | 777726 |
| 2022-10-21 | 41.09 | $33.35 | 413389 |
| 2022-10-20 | 41.22 | $33.32 | 601990 |
| 2022-10-19 | 41.70 | $33.29 | 712705 |
| 2022-10-18 | 42.21 | $33.32 | 1.4M |
| 2022-10-17 | 42.66 | $33.37 | 421894 |
| 2022-10-14 | 43.07 | $33.37 | 506372 |
| 2022-10-13 | 43.79 | $33.41 | 541742 |
| 2022-10-12 | 44.54 | $33.37 | 363402 |
| 2022-10-11 | 45.07 | $33.44 | 461042 |
| 2022-10-10 | 45.68 | $33.48 | 366911 |
| 2022-10-07 | 45.94 | $33.56 | 439348 |
| 2022-10-06 | 46.23 | $33.47 | 365959 |
| 2022-10-05 | 46.66 | $33.46 | 474516 |
| 2022-10-04 | 47.07 | $33.50 | 341288 |
| 2022-10-03 | 47.13 | $33.48 | 751401 |
| 2022-09-30 | 47.25 | $33.30 | 698652 |
| 2022-09-29 | 47.66 | $33.30 | 596148 |
| 2022-09-28 | 47.98 | $33.27 | 626475 |
| 2022-09-27 | 48.31 | $33.25 | 1.7M |
| 2022-09-26 | 48.65 | $33.33 | 460047 |
| 2022-09-23 | 49.07 | $33.33 | 1.1M |
| 2022-09-22 | 49.56 | $33.21 | 1.1M |
| 2022-09-21 | 49.90 | $33.25 | 688709 |
| 2022-09-20 | 50.12 | $33.25 | 738843 |
| 2022-09-19 | 50.46 | $33.29 | 900673 |
| 2022-09-16 | 50.78 | $33.23 | 1.4M |
| 2022-09-15 | 51.19 | $33.32 | 437202 |
| 2022-09-14 | 51.35 | $33.30 | 2.5M |
| 2022-09-13 | 51.51 | $33.32 | 1.0M |
| 2022-09-12 | 51.60 | $33.46 | 816992 |
| 2022-09-09 | 51.40 | $33.52 | 401484 |
| 2022-09-08 | 51.12 | $33.57 | 1.6M |
| 2022-09-07 | 50.82 | $33.46 | 612516 |
| 2022-09-06 | 50.57 | $33.30 | 1.6M |
| 2022-09-02 | 50.38 | $33.30 | 780363 |
| 2022-09-01 | 50.18 | $33.29 | 1.5M |
| 2022-08-31 | 49.87 | $33.32 | 1.0M |
| 2022-08-30 | 49.49 | $33.30 | 1.2M |
| 2022-08-29 | 49.09 | $33.32 | 928924 |
| 2022-08-26 | 48.68 | $33.28 | 991438 |
| 2022-08-25 | 48.21 | $33.39 | 310154 |
| 2022-08-24 | 47.57 | $33.41 | 431304 |
| 2022-08-23 | 46.89 | $33.35 | 1.7M |
| 2022-08-22 | 46.16 | $33.43 | 781605 |
| 2022-08-19 | 45.28 | $33.47 | 694617 |
| 2022-08-18 | 44.33 | $33.47 | 661491 |
| 2022-08-17 | 43.33 | $33.50 | 727187 |
| 2022-08-16 | 42.28 | $33.49 | 1.3M |
| 2022-08-15 | 41.15 | $33.53 | 547026 |
| 2022-08-12 | 39.85 | $33.65 | 662385 |
| 2022-08-11 | 38.49 | $33.57 | 770664 |
| 2022-08-10 | 37.07 | $33.52 | 901575 |
| 2022-08-09 | 35.57 | $33.50 | 2.1M |
| 2022-08-08 | 34.02 | $33.45 | 1.1M |
| 2022-08-05 | 32.35 | $33.47 | 1.0M |
| 2022-08-04 | 30.59 | $33.44 | 747218 |
| 2022-08-03 | 28.74 | $33.42 | 1.3M |
| 2022-08-02 | 26.74 | $33.51 | 1.8M |
| 2022-08-01 | 24.60 | $33.71 | 16.1M |
| 2022-07-29 | 22.34 | $27.34 | 333515 |
| 2022-07-28 | 21.63 | $26.70 | 668570 |
| 2022-07-27 | 21.10 | $26.47 | 685717 |
| 2022-07-26 | 20.31 | $26.19 | 161536 |
| 2022-07-25 | 19.55 | $26.22 | 259685 |
| 2022-07-22 | 18.69 | $26.26 | 184741 |
| 2022-07-21 | 17.93 | $25.96 | 263104 |
| 2022-07-20 | 17.27 | $25.40 | 744945 |
| 2022-07-19 | 16.61 | $25.95 | 496793 |
| 2022-07-18 | 15.88 | $24.83 | 490628 |
| 2022-07-15 | 15.10 | $25.95 | 815957 |
| 2022-07-14 | 14.08 | $24.79 | 430765 |
| 2022-07-13 | 13.52 | $24.52 | 386992 |
| 2022-07-12 | 13.18 | $24.58 | 358294 |
| 2022-07-11 | 12.29 | $24.93 | 443981 |
| 2022-07-08 | 11.25 | $25.81 | 1.2M |
| 2022-07-07 | 10.14 | $23.65 | 256823 |
| 2022-07-06 | 10.36 | $23.80 | 143343 |
| 2022-07-05 | 10.67 | $23.85 | 215650 |
| 2022-07-01 | 11.03 | $23.80 | 187043 |
| 2022-06-30 | 11.43 | $23.52 | 190516 |
| 2022-06-29 | 11.99 | $23.23 | 183269 |
| 2022-06-28 | 12.11 | $23.46 | 206045 |
| 2022-06-27 | 11.94 | $24.23 | 327457 |
| 2022-06-24 | 11.54 | $24.25 | 1.1M |
| 2022-06-23 | 11.16 | $22.28 | 142686 |
| 2022-06-22 | 11.39 | $22.40 | 242667 |
| 2022-06-21 | 11.59 | $22.30 | 157703 |
| 2022-06-17 | 12.05 | $21.76 | 404449 |
| 2022-06-16 | 12.39 | $21.62 | 375897 |
| 2022-06-15 | 12.39 | $22.36 | 333611 |
| 2022-06-14 | 12.93 | $21.84 | 288424 |
| 2022-06-13 | 13.22 | $21.70 | 376982 |
| 2022-06-10 | 13.63 | $22.29 | 181995 |
| 2022-06-09 | 14.03 | $22.95 | 215590 |
| 2022-06-08 | 13.84 | $23.24 | 237552 |
| 2022-06-07 | 13.64 | $23.05 | 157955 |
| 2022-06-06 | 13.60 | $22.86 | 199681 |
| 2022-06-03 | 13.22 | $23.35 | 197607 |
| 2022-06-02 | 12.60 | $23.83 | 360914 |
| 2022-06-01 | 11.96 | $22.98 | 179548 |
| 2022-05-31 | 11.80 | $23.05 | 256159 |
| 2022-05-27 | 11.63 | $23.40 | 257283 |
| 2022-05-26 | 11.28 | $23.00 | 391695 |
| 2022-05-25 | 11.26 | $22.72 | 212908 |
| 2022-05-24 | 11.34 | $23.00 | 205213 |
| 2022-05-23 | 11.41 | $23.74 | 314282 |
| 2022-05-20 | 11.49 | $22.56 | 202860 |
| 2022-05-19 | 11.69 | $22.40 | 302279 |
| 2022-05-18 | 11.90 | $22.29 | 238826 |
| 2022-05-17 | 12.11 | $23.08 | 126861 |
| 2022-05-16 | 12.57 | $22.30 | 104058 |
| 2022-05-13 | 12.90 | $22.47 | 184210 |
| 2022-05-12 | 13.24 | $21.84 | 282094 |
| 2022-05-11 | 13.09 | $21.63 | 129308 |
| 2022-05-10 | 12.99 | $21.63 | 202427 |
| 2022-05-09 | 12.88 | $22.04 | 209258 |
| 2022-05-06 | 12.76 | $22.20 | 245779 |
| 2022-05-05 | 12.66 | $22.73 | 177017 |
| 2022-05-04 | 12.97 | $23.34 | 215201 |
| 2022-05-03 | 13.30 | $22.45 | 169267 |
| 2022-05-02 | 13.00 | $22.08 | 210984 |
| 2022-04-29 | 12.52 | $22.53 | 251014 |
| 2022-04-28 | 12.42 | $22.99 | 207547 |
| 2022-04-27 | 12.68 | $22.45 | 175693 |
| 2022-04-26 | 12.37 | $21.99 | 157757 |
| 2022-04-25 | 12.14 | $22.75 | 146809 |
| 2022-04-22 | 12.13 | $22.90 | 180556 |
| 2022-04-21 | 12.36 | $23.67 | 283795 |
| 2022-04-20 | 13.00 | $23.99 | 189570 |
| 2022-04-19 | 13.17 | $24.21 | 199836 |
| 2022-04-18 | 13.44 | $23.39 | 190128 |
| 2022-04-14 | 13.91 | $23.15 | 191761 |
| 2022-04-13 | 14.30 | $22.67 | 94484 |
| 2022-04-12 | 14.17 | $22.19 | 144162 |
| 2022-04-11 | 14.00 | $22.09 | 150027 |
| 2022-04-08 | 13.57 | $22.17 | 158105 |
| 2022-04-07 | 13.14 | $22.34 | 114621 |
| 2022-04-06 | 12.71 | $22.60 | 178665 |
| 2022-04-05 | 12.58 | $23.47 | 138065 |
| 2022-04-04 | 13.09 | $24.00 | 142899 |
| 2022-04-01 | 13.51 | $23.53 | 240303 |
| 2022-03-31 | 13.93 | $23.09 | 221693 |
| 2022-03-30 | 13.98 | $23.39 | 103507 |
| 2022-03-29 | 14.23 | $23.75 | 118106 |
| 2022-03-28 | 14.48 | $23.04 | 126562 |
| 2022-03-25 | 14.17 | $23.16 | 151187 |
| 2022-03-24 | 13.99 | $23.12 | 152653 |
| 2022-03-23 | 13.89 | $23.17 | 154171 |
| 2022-03-22 | 13.87 | $23.77 | 172860 |
| 2022-03-21 | 14.30 | $23.99 | 206830 |
| 2022-03-18 | 14.55 | $23.80 | 456280 |
| 2022-03-17 | 14.90 | $24.00 | 173616 |
| 2022-03-16 | 15.54 | $24.17 | 187009 |
| 2022-03-15 | 16.21 | $23.50 | 238157 |
| 2022-03-14 | 16.47 | $22.39 | 152017 |
| 2022-03-11 | 16.19 | $22.59 | 98790 |
| 2022-03-10 | 15.87 | $22.77 | 229957 |
| 2022-03-09 | 15.53 | $23.19 | 142550 |
| 2022-03-08 | 15.42 | $22.76 | 277452 |
| 2022-03-07 | 15.20 | $22.25 | 284994 |
| 2022-03-04 | 14.67 | $22.87 | 360836 |
| 2022-03-03 | 14.16 | $23.11 | 293895 |
| 2022-03-02 | 13.78 | $22.56 | 366697 |
| 2022-03-01 | 13.16 | $22.34 | 451070 |
| 2022-02-28 | 12.52 | $24.11 | 280552 |
| 2022-02-25 | 12.69 | $24.64 | 206144 |
| 2022-02-24 | 12.88 | $23.69 | 270678 |
| 2022-02-23 | 12.39 | $24.05 | 360849 |
| 2022-02-22 | 12.74 | $23.42 | 211008 |
| 2022-02-18 | 12.29 | $23.55 | 144571 |
| 2022-02-17 | 11.85 | $23.77 | 168748 |
| 2022-02-16 | 11.51 | $24.37 | 121794 |
| 2022-02-15 | 11.43 | $24.30 | 95965 |
| 2022-02-14 | 11.34 | $24.08 | 148172 |
| 2022-02-11 | 11.64 | $24.15 | 200401 |
| 2022-02-10 | 12.04 | $24.31 | 222792 |
| 2022-02-09 | 12.53 | $24.70 | 137381 |
| 2022-02-08 | 13.10 | $24.05 | 181170 |
| 2022-02-07 | 13.37 | $23.64 | 159666 |
| 2022-02-04 | 13.54 | $23.20 | 341507 |
| 2022-02-03 | 13.20 | $23.15 | 208198 |
| 2022-02-02 | 13.12 | $23.90 | 251456 |
| 2022-02-01 | 13.34 | $24.10 | 486685 |
| 2022-01-31 | 13.63 | $24.12 | 304134 |
| 2022-01-28 | 13.99 | $24.19 | 230660 |
| 2022-01-27 | 14.22 | $23.44 | 306074 |
| 2022-01-26 | 14.45 | $23.21 | 200825 |
| 2022-01-25 | 14.57 | $23.24 | 216784 |
| 2022-01-24 | 14.35 | $23.80 | 582339 |
| 2022-01-21 | 14.14 | $23.16 | 226831 |
| 2022-01-20 | 14.04 | $23.19 | 209237 |
| 2022-01-19 | 14.08 | $23.36 | 195438 |
| 2022-01-18 | 14.16 | $23.79 | 174040 |
| 2022-01-14 | 14.28 | $23.95 | 146743 |
| 2022-01-13 | 14.56 | $24.50 | 137002 |
| 2022-01-12 | 15.28 | $24.85 | 273478 |
| 2022-01-11 | 16.07 | $25.46 | 208062 |
| 2022-01-10 | 16.89 | $24.85 | 294283 |
| 2022-01-07 | 17.24 | $25.16 | 146606 |
| 2022-01-06 | 18.06 | $25.38 | 180804 |
| 2022-01-05 | 18.95 | $24.51 | 278636 |
| 2022-01-04 | 19.04 | $25.67 | 123169 |
| 2022-01-03 | 18.48 | $25.76 | 369516 |
| 2021-12-31 | 17.91 | $25.60 | 150689 |
| 2021-12-30 | 17.30 | $25.40 | 156976 |
| 2021-12-29 | 16.93 | $24.96 | 125470 |
| 2021-12-28 | 16.66 | $24.90 | 123789 |
| 2021-12-27 | 16.46 | $24.86 | 134741 |
| 2021-12-23 | 16.31 | $24.83 | 177811 |
| 2021-12-22 | 16.04 | $25.01 | 243476 |
| 2021-12-21 | 15.95 | $23.89 | 206805 |
| 2021-12-20 | 16.39 | $22.99 | 197338 |
| 2021-12-17 | 17.25 | $23.49 | 640891 |
| 2021-12-16 | 17.41 | $23.04 | 262267 |
| 2021-12-15 | 18.06 | $22.97 | 302182 |
| 2021-12-14 | 19.00 | $22.74 | 358024 |
| 2021-12-13 | 19.65 | $23.37 | 291243 |
| 2021-12-10 | 19.91 | $23.44 | 205196 |
| 2021-12-09 | 20.18 | $23.43 | 162939 |
| 2021-12-08 | 20.45 | $23.92 | 150141 |
| 2021-12-07 | 20.27 | $23.52 | 198599 |
| 2021-12-06 | 19.90 | $23.36 | 238539 |
| 2021-12-03 | 19.59 | $22.86 | 452475 |
| 2021-12-02 | 19.39 | $22.53 | 333887 |
| 2021-12-01 | 19.52 | $21.71 | 521695 |
| 2021-11-30 | 19.73 | $21.29 | 511615 |
| 2021-11-29 | 20.25 | $21.12 | 439815 |
| 2021-11-26 | 20.99 | $20.95 | 329839 |
| 2021-11-24 | 21.90 | $21.92 | 370762 |
| 2021-11-23 | 22.83 | $21.30 | 554274 |
| 2021-11-22 | 23.46 | $21.03 | 652810 |
| 2021-11-19 | 24.25 | $21.08 | 653102 |
| 2021-11-18 | 24.73 | $22.31 | 535014 |
| 2021-11-17 | 24.45 | $23.93 | 2.0M |
| 2021-11-16 | 23.11 | $24.05 | 352349 |
| 2021-11-15 | 22.22 | $24.13 | 263318 |
| 2021-11-12 | 21.36 | $23.60 | 276505 |
| 2021-11-11 | 20.72 | $23.40 | 448424 |
| 2021-11-10 | 20.13 | $23.49 | 542735 |
| 2021-11-09 | 19.32 | $23.53 | 359829 |
| 2021-11-08 | 18.47 | $23.31 | 684865 |
| 2021-11-05 | 17.59 | $22.19 | 241555 |
| 2021-11-04 | 17.21 | $21.91 | 205156 |
| 2021-11-03 | 16.82 | $22.11 | 446968 |
| 2021-11-02 | 16.40 | $21.36 | 500034 |
| 2021-11-01 | 16.93 | $22.18 | 303643 |
| 2021-10-29 | 17.08 | $21.68 | 242151 |
| 2021-10-28 | 17.42 | $21.78 | 473366 |
| 2021-10-27 | 17.77 | $21.58 | 759775 |
| 2021-10-26 | 18.14 | $22.28 | 190438 |
| 2021-10-25 | 17.98 | $22.50 | 232179 |
| 2021-10-22 | 18.24 | $22.33 | 203825 |
| 2021-10-21 | 18.48 | $22.49 | 115733 |
| 2021-10-20 | 18.93 | $22.83 | 119377 |
| 2021-10-19 | 19.50 | $22.70 | 167749 |
| 2021-10-18 | 20.07 | $22.65 | 315777 |
| 2021-10-15 | 20.60 | $23.25 | 533976 |
| 2021-10-14 | 21.06 | $22.41 | 628640 |
| 2021-10-13 | 21.89 | $21.61 | 400499 |
| 2021-10-12 | 22.74 | $21.46 | 213672 |
| 2021-10-11 | 23.59 | $21.55 | 187933 |
| 2021-10-08 | 24.64 | $22.52 | 154910 |
| 2021-10-07 | 25.56 | $23.11 | 211709 |
| 2021-10-06 | 26.19 | $22.90 | 350803 |
| 2021-10-05 | 27.08 | $23.17 | 178515 |
| 2021-10-04 | 27.69 | $23.15 | 153258 |
| 2021-10-01 | 28.31 | $23.89 | 252572 |
| 2021-09-30 | 28.67 | $23.68 | 454376 |
| 2021-09-29 | 29.07 | $23.79 | 225726 |
| 2021-09-28 | 29.41 | $23.65 | 119682 |
| 2021-09-27 | 29.71 | $24.43 | 154815 |
| 2021-09-24 | 29.96 | $23.94 | 175732 |
| 2021-09-23 | 30.31 | $24.11 | 287813 |
| 2021-09-22 | 30.51 | $23.45 | 413457 |
| 2021-09-21 | 31.83 | $22.71 | 216182 |
| 2021-09-20 | 33.24 | $23.22 | 197559 |
| 2021-09-17 | 34.65 | $24.39 | 648803 |
| 2021-09-16 | 35.53 | $25.24 | 574438 |
| 2021-09-15 | 36.05 | $24.59 | 268547 |
| 2021-09-14 | 36.87 | $24.38 | 224949 |
| 2021-09-13 | 37.70 | $24.84 | 98000 |
| 2021-09-10 | 38.12 | $25.16 | 186856 |
| 2021-09-09 | 38.38 | $25.67 | 160923 |
| 2021-09-08 | 38.55 | $25.26 | 268713 |
| 2021-09-07 | 38.86 | $24.89 | 162601 |
| 2021-09-03 | 39.04 | $25.22 | 137176 |
| 2021-09-02 | 39.04 | $25.19 | 113586 |
| 2021-09-01 | 38.97 | $25.60 | 92372 |
| 2021-08-31 | 38.95 | $25.44 | 181430 |
| 2021-08-30 | 38.84 | $25.89 | 374600 |
| 2021-08-27 | 38.68 | $25.73 | 236054 |
| 2021-08-26 | 38.72 | $24.93 | 115774 |
| 2021-08-25 | 38.82 | $25.37 | 134321 |
| 2021-08-24 | 38.75 | $25.71 | 182717 |
| 2021-08-23 | 38.66 | $25.30 | 155307 |
| 2021-08-20 | 38.72 | $25.20 | 140334 |
| 2021-08-19 | 38.80 | $25.35 | 220009 |
| 2021-08-18 | 38.75 | $25.96 | 175107 |
| 2021-08-17 | 38.28 | $26.29 | 152740 |
| 2021-08-16 | 37.97 | $26.67 | 277393 |
| 2021-08-13 | 37.66 | $26.49 | 208174 |
| 2021-08-12 | 37.35 | $25.81 | 364131 |
| 2021-08-11 | 37.08 | $26.16 | 133579 |
| 2021-08-10 | 36.75 | $26.50 | 188010 |
| 2021-08-09 | 36.32 | $26.83 | 104586 |
| 2021-08-06 | 35.61 | $27.33 | 109606 |
| 2021-08-05 | 34.86 | $26.57 | 123448 |
| 2021-08-04 | 34.11 | $26.78 | 140243 |
| 2021-08-03 | 33.29 | $27.53 | 150543 |
| 2021-08-02 | 32.23 | $28.59 | 143669 |
| 2021-07-30 | 30.58 | $29.20 | 193970 |
| 2021-07-29 | 28.74 | $29.22 | 107606 |
| 2021-07-28 | 26.81 | $28.78 | 169709 |
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