Is Industrias Bachoco, S.A.B. de C.V. (IBA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Industrias Bachoco, S.A.B. de C.V. (IBA) research center and poll results.
NYSE : IBA
Industrias Bachoco, S.A.B. de C.V. — Technical Indicators
$53 USD
-$0.98 (-1.82%)
- Volume
- 6.79K
- Average Volume
- 6.22K
- Market Capitalization
- $2.65B
- P/E Ratio
- 90.30
- Dividend Yield
- 1.84%
- Price Target
- Year High
- $66.25
- Year Low
- $38.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.16
- Current Ratio
- $3.78
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
55.15
2023-05-08
Close Price
$53.00
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
39.20
Average
46.59
Maximum
61.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-05-08 | 55.15 | $53.00 | — |
| 2023-05-05 | 55.65 | $53.00 | — |
| 2023-05-04 | 56.11 | $53.00 | — |
| 2023-05-03 | 56.53 | $53.00 | — |
| 2023-05-02 | 56.95 | $53.00 | — |
| 2023-05-01 | 57.44 | $53.00 | — |
| 2023-04-28 | 58.10 | $53.00 | — |
| 2023-04-27 | 58.55 | $53.00 | — |
| 2023-04-26 | 59.08 | $53.00 | — |
| 2023-04-25 | 59.56 | $53.00 | — |
| 2023-04-24 | 59.95 | $53.00 | — |
| 2023-04-21 | 60.25 | $53.00 | 6788 |
| 2023-04-20 | 60.53 | $53.98 | 5891 |
| 2023-04-19 | 60.80 | $54.80 | 3136 |
| 2023-04-18 | 61.09 | $56.27 | 2103 |
| 2023-04-17 | 61.21 | $57.70 | 4460 |
| 2023-04-14 | 61.29 | $59.79 | 1104 |
| 2023-04-13 | 61.25 | $60.57 | 1410 |
| 2023-04-12 | 61.16 | $61.11 | 2029 |
| 2023-04-11 | 61.10 | $62.73 | 2846 |
| 2023-04-10 | 60.86 | $62.99 | 1435 |
| 2023-04-06 | 60.69 | $62.22 | 4675 |
| 2023-04-05 | 60.27 | $61.39 | 3367 |
| 2023-04-04 | 59.91 | $61.48 | 3656 |
| 2023-04-03 | 59.56 | $62.80 | 8986 |
| 2023-03-31 | 59.15 | $66.25 | 14435 |
| 2023-03-30 | 58.56 | $62.00 | 2717 |
| 2023-03-29 | 58.17 | $63.49 | 21258 |
| 2023-03-28 | 57.70 | $62.54 | 1874 |
| 2023-03-27 | 57.24 | $60.85 | 1204 |
| 2023-03-24 | 56.86 | $59.08 | 1141 |
| 2023-03-23 | 56.56 | $58.48 | 1217 |
| 2023-03-22 | 56.30 | $59.44 | 1973 |
| 2023-03-21 | 55.99 | $60.58 | 7623 |
| 2023-03-20 | 55.63 | $58.73 | 7713 |
| 2023-03-17 | 55.38 | $59.34 | 6589 |
| 2023-03-16 | 55.06 | $59.00 | 2470 |
| 2023-03-15 | 54.76 | $58.70 | 5884 |
| 2023-03-14 | 54.49 | $60.00 | 11311 |
| 2023-03-13 | 54.13 | $57.82 | 123364 |
| 2023-03-10 | 53.86 | $59.58 | 24892 |
| 2023-03-09 | 53.48 | $53.81 | 2764 |
| 2023-03-08 | 53.38 | $54.22 | 2660 |
| 2023-03-07 | 53.27 | $54.50 | 3735 |
| 2023-03-06 | 53.11 | $54.68 | 696 |
| 2023-03-03 | 52.96 | $54.44 | 5619 |
| 2023-03-02 | 52.88 | $54.05 | 4632 |
| 2023-03-01 | 52.79 | $54.20 | 6776 |
| 2023-02-28 | 52.69 | $53.30 | 5407 |
| 2023-02-27 | 52.62 | $53.28 | 1975 |
| 2023-02-24 | 52.58 | $53.09 | 9663 |
| 2023-02-23 | 52.53 | $53.29 | 3733 |
| 2023-02-22 | 52.48 | $53.28 | 4403 |
| 2023-02-21 | 52.44 | $53.21 | 2125 |
| 2023-02-17 | 52.39 | $53.74 | 4659 |
| 2023-02-16 | 52.32 | $53.02 | 4209 |
| 2023-02-15 | 52.26 | $52.92 | 3977 |
| 2023-02-14 | 52.20 | $53.28 | 2597 |
| 2023-02-13 | 52.17 | $52.87 | 3594 |
| 2023-02-10 | 52.12 | $52.46 | 15415 |
| 2023-02-09 | 52.18 | $51.91 | 3309 |
| 2023-02-08 | 52.19 | $51.83 | 2312 |
| 2023-02-07 | 52.18 | $52.05 | 2212 |
| 2023-02-06 | 52.14 | $51.22 | 1771 |
| 2023-02-03 | 52.13 | $51.75 | 8061 |
| 2023-02-02 | 52.07 | $52.90 | 11775 |
| 2023-02-01 | 51.98 | $52.21 | 2091 |
| 2023-01-31 | 51.92 | $52.23 | 615 |
| 2023-01-30 | 51.86 | $51.95 | 9087 |
| 2023-01-27 | 51.79 | $52.35 | 3060 |
| 2023-01-26 | 51.69 | $52.05 | 5100 |
| 2023-01-25 | 51.61 | $52.37 | 8015 |
| 2023-01-24 | 51.52 | $52.43 | 851 |
| 2023-01-23 | 51.42 | $52.18 | 4316 |
| 2023-01-20 | 51.29 | $52.44 | 3131 |
| 2023-01-19 | 51.15 | $51.71 | 4403 |
| 2023-01-18 | 51.05 | $51.82 | 3261 |
| 2023-01-17 | 50.93 | $52.57 | 5759 |
| 2023-01-13 | 50.77 | $52.00 | 5728 |
| 2023-01-12 | 50.67 | $53.54 | 2874 |
| 2023-01-11 | 50.46 | $52.22 | 2506 |
| 2023-01-10 | 50.30 | $51.62 | 6900 |
| 2023-01-09 | 50.20 | $51.24 | 10524 |
| 2023-01-06 | 50.13 | $51.10 | 6967 |
| 2023-01-05 | 50.07 | $50.48 | 3620 |
| 2023-01-04 | 50.02 | $51.01 | 1729 |
| 2023-01-03 | 49.95 | $51.08 | 2257 |
| 2022-12-30 | 49.93 | $50.99 | 2502 |
| 2022-12-29 | 49.93 | $50.65 | 16663 |
| 2022-12-28 | 49.95 | $50.35 | 2262 |
| 2022-12-27 | 50.05 | $50.49 | 6186 |
| 2022-12-23 | 50.16 | $50.54 | 4813 |
| 2022-12-22 | 50.20 | $50.27 | 13308 |
| 2022-12-21 | 50.30 | $49.73 | 5276 |
| 2022-12-20 | 50.45 | $49.57 | 2150 |
| 2022-12-19 | 50.64 | $49.69 | 4914 |
| 2022-12-16 | 50.78 | $49.43 | 3869 |
| 2022-12-15 | 50.96 | $49.46 | 2915 |
| 2022-12-14 | 51.14 | $49.86 | 6578 |
| 2022-12-13 | 51.32 | $49.40 | 9349 |
| 2022-12-12 | 51.39 | $48.97 | 2505 |
| 2022-12-09 | 51.43 | $49.61 | 1232 |
| 2022-12-08 | 51.46 | $49.85 | 2725 |
| 2022-12-07 | 51.45 | $49.94 | 8232 |
| 2022-12-06 | 51.42 | $49.50 | 7292 |
| 2022-12-05 | 51.43 | $49.69 | 7780 |
| 2022-12-02 | 51.45 | $50.52 | 11070 |
| 2022-12-01 | 51.39 | $51.03 | 7834 |
| 2022-11-30 | 51.32 | $51.11 | 4609 |
| 2022-11-29 | 51.25 | $52.25 | 2480 |
| 2022-11-28 | 51.09 | $52.71 | 4679 |
| 2022-11-25 | 50.90 | $51.50 | 3730 |
| 2022-11-23 | 50.78 | $52.26 | 1530 |
| 2022-11-22 | 50.61 | $52.73 | 5183 |
| 2022-11-21 | 50.42 | $53.27 | 4715 |
| 2022-11-18 | 50.20 | $52.50 | 4893 |
| 2022-11-17 | 50.02 | $53.06 | 20631 |
| 2022-11-16 | 49.78 | $53.02 | 5304 |
| 2022-11-15 | 49.55 | $53.44 | 12148 |
| 2022-11-14 | 49.30 | $50.85 | 13803 |
| 2022-11-11 | 49.18 | $49.81 | 4733 |
| 2022-11-10 | 49.10 | $50.08 | 5540 |
| 2022-11-09 | 49.02 | $49.72 | 20034 |
| 2022-11-08 | 48.94 | $49.44 | 7985 |
| 2022-11-07 | 48.88 | $49.69 | 7572 |
| 2022-11-04 | 48.81 | $50.07 | 32058 |
| 2022-11-03 | 48.71 | $49.17 | 73565 |
| 2022-11-02 | 48.65 | $49.79 | 22613 |
| 2022-11-01 | 48.48 | $49.55 | 14779 |
| 2022-10-31 | 48.33 | $49.06 | 19109 |
| 2022-10-28 | 48.20 | $49.05 | 90838 |
| 2022-10-27 | 48.05 | $48.96 | 83641 |
| 2022-10-26 | 47.90 | $48.90 | 40729 |
| 2022-10-25 | 47.75 | $49.02 | 53159 |
| 2022-10-24 | 47.59 | $48.89 | 15071 |
| 2022-10-21 | 47.46 | $48.74 | 23912 |
| 2022-10-20 | 47.38 | $48.42 | 61558 |
| 2022-10-19 | 47.35 | $48.38 | 59418 |
| 2022-10-18 | 47.31 | $48.40 | 15221 |
| 2022-10-17 | 47.29 | $48.50 | 30133 |
| 2022-10-14 | 47.26 | $48.25 | 7378 |
| 2022-10-13 | 47.19 | $48.40 | 11592 |
| 2022-10-12 | 47.16 | $48.20 | 6768 |
| 2022-10-11 | 47.13 | $48.08 | 7040 |
| 2022-10-10 | 47.09 | $48.36 | 15416 |
| 2022-10-07 | 47.08 | $48.13 | 17067 |
| 2022-10-06 | 47.08 | $48.00 | 71045 |
| 2022-10-05 | 47.08 | $46.25 | 4781 |
| 2022-10-04 | 47.16 | $46.71 | 8288 |
| 2022-10-03 | 47.21 | $46.39 | 6186 |
| 2022-09-30 | 47.29 | $46.04 | 6497 |
| 2022-09-29 | 47.35 | $46.01 | 8662 |
| 2022-09-28 | 47.42 | $45.78 | 13709 |
| 2022-09-27 | 47.51 | $45.80 | 11321 |
| 2022-09-26 | 47.61 | $46.39 | 5959 |
| 2022-09-23 | 47.68 | $47.03 | 15083 |
| 2022-09-22 | 47.72 | $47.82 | 24318 |
| 2022-09-21 | 47.73 | $47.73 | 8371 |
| 2022-09-20 | 47.74 | $47.97 | 7581 |
| 2022-09-19 | 47.71 | $47.80 | 2895 |
| 2022-09-16 | 47.68 | $47.00 | 6863 |
| 2022-09-15 | 47.70 | $47.65 | 7547 |
| 2022-09-14 | 47.70 | $47.61 | 4096 |
| 2022-09-13 | 47.71 | $47.43 | 4631 |
| 2022-09-12 | 47.73 | $48.04 | 15209 |
| 2022-09-09 | 47.71 | $48.13 | 13525 |
| 2022-09-08 | 47.59 | $48.05 | 12157 |
| 2022-09-07 | 47.45 | $47.92 | 16902 |
| 2022-09-06 | 47.34 | $47.59 | 7573 |
| 2022-09-02 | 47.20 | $48.00 | 9661 |
| 2022-09-01 | 47.09 | $47.31 | 14993 |
| 2022-08-31 | 47.02 | $47.33 | 9299 |
| 2022-08-30 | 46.92 | $47.61 | 4455 |
| 2022-08-29 | 46.74 | $47.80 | 7769 |
| 2022-08-26 | 46.56 | $47.72 | 3667 |
| 2022-08-25 | 46.43 | $47.97 | 4212 |
| 2022-08-24 | 46.28 | $48.05 | 12129 |
| 2022-08-23 | 46.12 | $47.79 | 19282 |
| 2022-08-22 | 45.96 | $47.36 | 25510 |
| 2022-08-19 | 45.79 | $47.25 | 5166 |
| 2022-08-18 | 45.62 | $47.39 | 5894 |
| 2022-08-17 | 45.42 | $47.64 | 3768 |
| 2022-08-16 | 45.20 | $47.89 | 13294 |
| 2022-08-15 | 45.01 | $47.85 | 66644 |
| 2022-08-12 | 44.83 | $47.61 | 24146 |
| 2022-08-11 | 44.69 | $45.69 | 6933 |
| 2022-08-10 | 44.43 | $45.34 | 8214 |
| 2022-08-09 | 44.22 | $45.54 | 4192 |
| 2022-08-08 | 43.98 | $44.91 | 23133 |
| 2022-08-05 | 43.77 | $45.77 | 5555 |
| 2022-08-04 | 43.58 | $46.00 | 9101 |
| 2022-08-03 | 43.41 | $45.23 | 20123 |
| 2022-08-02 | 43.26 | $43.97 | 7698 |
| 2022-08-01 | 43.23 | $44.19 | 44598 |
| 2022-07-29 | 43.17 | $45.18 | 15098 |
| 2022-07-28 | 43.08 | $44.94 | 10311 |
| 2022-07-27 | 43.03 | $44.85 | 14844 |
| 2022-07-26 | 42.99 | $44.56 | 12913 |
| 2022-07-25 | 42.99 | $43.98 | 3314 |
| 2022-07-22 | 43.01 | $43.87 | 2496 |
| 2022-07-21 | 42.98 | $43.38 | 3449 |
| 2022-07-20 | 42.99 | $43.35 | 4170 |
| 2022-07-19 | 42.96 | $44.00 | 8485 |
| 2022-07-18 | 42.75 | $44.35 | 7410 |
| 2022-07-15 | 42.58 | $44.62 | 20196 |
| 2022-07-14 | 42.49 | $40.65 | 13486 |
| 2022-07-13 | 42.64 | $41.11 | 7998 |
| 2022-07-12 | 42.77 | $40.76 | 4782 |
| 2022-07-11 | 42.99 | $40.56 | 18625 |
| 2022-07-08 | 43.28 | $41.97 | 6234 |
| 2022-07-07 | 43.54 | $42.64 | 4530 |
| 2022-07-06 | 43.74 | $42.21 | 7707 |
| 2022-07-05 | 43.99 | $43.45 | 27009 |
| 2022-07-01 | 44.18 | $42.92 | 20084 |
| 2022-06-30 | 44.39 | $43.35 | 14013 |
| 2022-06-29 | 44.55 | $43.99 | 3980 |
| 2022-06-28 | 44.69 | $44.14 | 12638 |
| 2022-06-27 | 44.84 | $44.58 | 7950 |
| 2022-06-24 | 44.95 | $44.25 | 4486 |
| 2022-06-23 | 45.07 | $43.24 | 6852 |
| 2022-06-22 | 45.25 | $43.61 | 5006 |
| 2022-06-21 | 45.37 | $42.84 | 27747 |
| 2022-06-17 | 45.54 | $39.70 | 168197 |
| 2022-06-16 | 45.87 | $41.04 | 53498 |
| 2022-06-15 | 46.13 | $42.75 | 83281 |
| 2022-06-14 | 46.34 | $43.62 | 6424 |
| 2022-06-13 | 46.51 | $43.86 | 10148 |
| 2022-06-10 | 46.63 | $45.09 | 7670 |
| 2022-06-09 | 46.64 | $46.44 | 3788 |
| 2022-06-08 | 46.57 | $47.00 | 6624 |
| 2022-06-07 | 46.48 | $46.70 | 13213 |
| 2022-06-06 | 46.38 | $47.17 | 6636 |
| 2022-06-03 | 46.32 | $47.25 | 5776 |
| 2022-06-02 | 46.23 | $47.20 | 3068 |
| 2022-06-01 | 46.16 | $46.53 | 2392 |
| 2022-05-31 | 46.11 | $46.86 | 3357 |
| 2022-05-27 | 46.03 | $47.09 | 8743 |
| 2022-05-26 | 45.97 | $46.83 | 5837 |
| 2022-05-25 | 45.88 | $46.68 | 10091 |
| 2022-05-24 | 45.78 | $46.76 | 2733 |
| 2022-05-23 | 45.66 | $45.99 | 7706 |
| 2022-05-20 | 45.59 | $46.15 | 6602 |
| 2022-05-19 | 45.53 | $46.39 | 15508 |
| 2022-05-18 | 45.47 | $46.25 | 14163 |
| 2022-05-17 | 45.43 | $46.99 | 8477 |
| 2022-05-16 | 45.35 | $46.97 | 62340 |
| 2022-05-13 | 45.27 | $46.34 | 4282 |
| 2022-05-12 | 45.25 | $45.24 | 2947 |
| 2022-05-11 | 45.31 | $44.96 | 1976 |
| 2022-05-10 | 45.38 | $45.22 | 10475 |
| 2022-05-09 | 45.43 | $44.75 | 3470 |
| 2022-05-06 | 45.51 | $45.88 | 3703 |
| 2022-05-05 | 45.50 | $45.58 | 3567 |
| 2022-05-04 | 45.51 | $45.66 | 3187 |
| 2022-05-03 | 45.55 | $45.65 | 11426 |
| 2022-05-02 | 45.60 | $45.25 | 7128 |
| 2022-04-29 | 45.66 | $45.79 | 14771 |
| 2022-04-28 | 45.71 | $45.18 | 7140 |
| 2022-04-27 | 45.78 | $44.61 | 6243 |
| 2022-04-26 | 45.88 | $44.42 | 9840 |
| 2022-04-25 | 45.97 | $44.51 | 54360 |
| 2022-04-22 | 45.73 | $44.90 | 7572 |
| 2022-04-21 | 45.47 | $45.17 | 11396 |
| 2022-04-20 | 45.24 | $45.60 | 7239 |
| 2022-04-19 | 44.98 | $45.27 | 31366 |
| 2022-04-18 | 44.77 | $45.49 | 51525 |
| 2022-04-14 | 44.53 | $45.82 | 8556 |
| 2022-04-13 | 44.18 | $46.41 | 6594 |
| 2022-04-12 | 43.80 | $46.40 | 6378 |
| 2022-04-11 | 43.43 | $46.28 | 4290 |
| 2022-04-08 | 43.06 | $46.26 | 9936 |
| 2022-04-07 | 42.65 | $45.68 | 17125 |
| 2022-04-06 | 42.23 | $45.79 | 9502 |
| 2022-04-05 | 41.87 | $46.44 | 13962 |
| 2022-04-04 | 41.42 | $46.64 | 11974 |
| 2022-04-01 | 40.98 | $46.56 | 16970 |
| 2022-03-31 | 40.57 | $46.72 | 32000 |
| 2022-03-30 | 40.21 | $46.72 | 22480 |
| 2022-03-29 | 39.85 | $46.61 | 35368 |
| 2022-03-28 | 39.49 | $46.07 | 106843 |
| 2022-03-25 | 39.20 | $39.80 | 9969 |
| 2022-03-24 | 39.26 | $39.75 | 8862 |
| 2022-03-23 | 39.27 | $40.41 | 16202 |
| 2022-03-22 | 39.25 | $40.57 | 8269 |
| 2022-03-21 | 39.26 | $40.94 | 25340 |
| 2022-03-18 | 39.26 | $40.80 | 44239 |
| 2022-03-17 | 39.27 | $38.72 | 7425 |
| 2022-03-16 | 39.40 | $38.77 | 10327 |
| 2022-03-15 | 39.50 | $39.00 | 18409 |
| 2022-03-14 | 39.59 | $39.00 | 46390 |
| 2022-03-11 | 39.67 | $38.00 | 67825 |
| 2022-03-10 | 39.83 | $37.36 | 18430 |
| 2022-03-09 | 40.04 | $38.44 | 10108 |
| 2022-03-08 | 40.20 | $37.55 | 7709 |
| 2022-03-07 | 40.40 | $37.78 | 22392 |
| 2022-03-04 | 40.56 | $38.49 | 11850 |
| 2022-03-03 | 40.70 | $39.33 | 7222 |
| 2022-03-02 | 40.79 | $39.66 | 8793 |
| 2022-03-01 | 40.86 | $39.31 | 12045 |
| 2022-02-28 | 40.98 | $40.41 | 3498 |
| 2022-02-25 | 41.02 | $40.83 | 10941 |
| 2022-02-24 | 41.03 | $39.94 | 12091 |
| 2022-02-23 | 41.11 | $40.06 | 6544 |
| 2022-02-22 | 41.19 | $40.76 | 7920 |
| 2022-02-18 | 41.23 | $41.08 | 3652 |
| 2022-02-17 | 41.29 | $40.95 | 22266 |
| 2022-02-16 | 41.37 | $41.27 | 4639 |
| 2022-02-15 | 41.46 | $40.70 | 13508 |
| 2022-02-14 | 41.58 | $40.80 | 4741 |
| 2022-02-11 | 41.70 | $40.73 | 7373 |
| 2022-02-10 | 41.81 | $41.10 | 7715 |
| 2022-02-09 | 41.89 | $41.69 | 13485 |
| 2022-02-08 | 41.90 | $41.56 | 9465 |
| 2022-02-07 | 41.93 | $41.62 | 13079 |
| 2022-02-04 | 41.93 | $40.89 | 7911 |
| 2022-02-03 | 41.96 | $41.25 | 5479 |
| 2022-02-02 | 41.99 | $41.10 | 6026 |
| 2022-02-01 | 42.04 | $41.15 | 4886 |
| 2022-01-31 | 42.07 | $41.77 | 5368 |
| 2022-01-28 | 42.11 | $41.14 | 3156 |
| 2022-01-27 | 42.12 | $40.97 | 4155 |
| 2022-01-26 | 42.12 | $41.61 | 13894 |
| 2022-01-25 | 42.09 | $41.61 | 12453 |
| 2022-01-24 | 42.10 | $41.65 | 9045 |
| 2022-01-21 | 42.13 | $42.21 | 4119 |
| 2022-01-20 | 42.09 | $42.63 | 11477 |
| 2022-01-19 | 41.98 | $42.94 | 6878 |
| 2022-01-18 | 41.81 | $43.25 | 7011 |
| 2022-01-14 | 41.64 | $43.16 | 4457 |
| 2022-01-13 | 41.49 | $42.92 | 4860 |
| 2022-01-12 | 41.34 | $42.68 | 3455 |
| 2022-01-11 | 41.22 | $41.97 | 5823 |
| 2022-01-10 | 41.16 | $42.15 | 11035 |
| 2022-01-07 | 41.12 | $41.64 | 7255 |
| 2022-01-06 | 41.06 | $41.50 | 6343 |
| 2022-01-05 | 41.02 | $41.75 | 3958 |
| 2022-01-04 | 40.98 | $42.13 | 6412 |
| 2022-01-03 | 40.88 | $41.73 | 5556 |
| 2021-12-31 | 40.81 | $42.54 | 11300 |
| 2021-12-30 | 40.71 | $41.33 | 6698 |
| 2021-12-29 | 40.62 | $40.94 | 6566 |
| 2021-12-28 | 40.56 | $41.00 | 8472 |
| 2021-12-27 | 40.52 | $41.98 | 5703 |
| 2021-12-23 | 40.41 | $42.08 | 9494 |
| 2021-12-22 | 40.33 | $41.54 | 15894 |
| 2021-12-21 | 40.29 | $40.30 | 15586 |
| 2021-12-20 | 40.32 | $39.69 | 14991 |
| 2021-12-17 | 40.37 | $39.69 | 19734 |
| 2021-12-16 | 40.44 | $40.19 | 9112 |
| 2021-12-15 | 40.50 | $39.99 | 11435 |
| 2021-12-14 | 40.56 | $40.29 | 7954 |
| 2021-12-13 | 40.65 | $40.82 | 7332 |
| 2021-12-10 | 40.69 | $41.36 | 7077 |
| 2021-12-09 | 40.70 | $40.40 | 15603 |
| 2021-12-08 | 40.76 | $40.59 | 9547 |
| 2021-12-07 | 40.84 | $41.09 | 13989 |
| 2021-12-06 | 40.91 | $40.11 | 8809 |
| 2021-12-03 | 41.00 | $40.24 | 5788 |
| 2021-12-02 | 41.09 | $40.61 | 5068 |
| 2021-12-01 | 41.18 | $39.46 | 8737 |
| 2021-11-30 | 41.31 | $39.84 | 9485 |
| 2021-11-29 | 41.41 | $40.04 | 13566 |
| 2021-11-26 | 41.53 | $39.89 | 11562 |
| 2021-11-24 | 41.68 | $40.51 | 7290 |
| 2021-11-23 | 41.80 | $40.65 | 6712 |
| 2021-11-22 | 41.95 | $40.87 | 10666 |
| 2021-11-19 | 42.10 | $40.80 | 8408 |
| 2021-11-18 | 42.27 | $41.00 | 8096 |
| 2021-11-17 | 42.42 | $41.40 | 8160 |
| 2021-11-16 | 42.57 | $41.26 | 11332 |
| 2021-11-15 | 42.65 | $42.12 | 10187 |
| 2021-11-12 | 42.71 | $41.58 | 11531 |
| 2021-11-11 | 42.82 | $41.50 | 10753 |
| 2021-11-10 | 42.89 | $41.62 | 6390 |
| 2021-11-09 | 42.97 | $42.26 | 4237 |
| 2021-11-08 | 43.00 | $42.36 | 7247 |
| 2021-11-05 | 42.99 | $42.00 | 4058 |
| 2021-11-04 | 42.98 | $42.07 | 7460 |
| 2021-11-03 | 43.01 | $42.43 | 9114 |
| 2021-11-02 | 43.07 | $41.91 | 4184 |
| 2021-11-01 | 43.17 | $41.94 | 12787 |
| 2021-10-29 | 43.29 | $42.45 | 9240 |
| 2021-10-28 | 43.38 | $42.92 | 11391 |
| 2021-10-27 | 43.44 | $42.88 | 5862 |
| 2021-10-26 | 43.54 | $43.74 | 12113 |
| 2021-10-25 | 43.62 | $43.84 | 13353 |
| 2021-10-22 | 43.73 | $44.16 | 11983 |
| 2021-10-21 | 43.81 | $43.96 | 11808 |
| 2021-10-20 | 43.90 | $44.36 | 18099 |
| 2021-10-19 | 43.98 | $43.01 | 8840 |
| 2021-10-18 | 44.13 | $43.23 | 8740 |
| 2021-10-15 | 44.26 | $43.71 | 14315 |
| 2021-10-14 | 44.43 | $42.97 | 2462 |
| 2021-10-13 | 44.56 | $43.18 | 5381 |
| 2021-10-12 | 44.70 | $42.80 | 13953 |
| 2021-10-11 | 44.84 | $42.25 | 9134 |
| 2021-10-08 | 44.98 | $41.70 | 20713 |
| 2021-10-07 | 45.13 | $42.85 | 14457 |
| 2021-10-06 | 45.23 | $43.48 | 12380 |
| 2021-10-05 | 45.24 | $44.04 | 8844 |
| 2021-10-04 | 45.28 | $44.20 | 10120 |
| 2021-10-01 | 45.30 | $44.30 | 4525 |
| 2021-09-30 | 45.31 | $44.20 | 7884 |
| 2021-09-29 | 45.32 | $44.81 | 8052 |
| 2021-09-28 | 45.26 | $45.44 | 7905 |
| 2021-09-27 | 45.16 | $46.01 | 4035 |
| 2021-09-24 | 45.05 | $45.63 | 5596 |
| 2021-09-23 | 44.92 | $45.77 | 5737 |
| 2021-09-22 | 44.81 | $46.06 | 8407 |
| 2021-09-21 | 44.67 | $45.97 | 4353 |
| 2021-09-20 | 44.56 | $45.91 | 12379 |
| 2021-09-17 | 44.44 | $47.11 | 11745 |
| 2021-09-16 | 44.22 | $45.51 | 3571 |
| 2021-09-15 | 44.09 | $45.98 | 10016 |
| 2021-09-14 | 43.95 | $45.55 | 5624 |
| 2021-09-13 | 43.88 | $45.08 | 17059 |
| 2021-09-10 | 43.84 | $44.77 | 13596 |
| 2021-09-09 | 43.78 | $44.73 | 9425 |
| 2021-09-08 | 43.76 | $43.82 | 6551 |
| 2021-09-07 | 43.77 | $44.67 | 19571 |
| 2021-09-03 | 43.72 | $44.67 | 9660 |
| 2021-09-02 | 43.59 | $44.48 | 3863 |
| 2021-09-01 | 43.50 | $44.34 | 2665 |
| 2021-08-31 | 43.42 | $43.75 | 12571 |
| 2021-08-30 | 43.40 | $43.38 | 9229 |
| 2021-08-27 | 43.43 | $43.80 | 5817 |
| 2021-08-26 | 43.44 | $43.00 | 7966 |
| 2021-08-25 | 43.50 | $43.52 | 5306 |
| 2021-08-24 | 43.59 | $43.42 | 4545 |
| 2021-08-23 | 43.75 | $43.64 | 11160 |
| 2021-08-20 | 43.84 | $43.52 | 14384 |
| 2021-08-19 | 43.88 | $42.78 | 5777 |
| 2021-08-18 | 43.95 | $42.80 | 15070 |
| 2021-08-17 | 44.04 | $43.33 | 18265 |
| 2021-08-16 | 44.13 | $44.16 | 7165 |
| 2021-08-13 | 44.17 | $44.14 | 9048 |
| 2021-08-12 | 44.27 | $43.70 | 3860 |
| 2021-08-11 | 44.40 | $44.24 | 2397 |
| 2021-08-10 | 44.51 | $44.15 | 5673 |
| 2021-08-09 | 44.61 | $43.50 | 16849 |
| 2021-08-06 | 44.77 | $42.17 | 5819 |
| 2021-08-05 | 44.98 | $42.62 | 11414 |
| 2021-08-04 | 45.14 | $42.80 | 5896 |
| 2021-08-03 | 45.35 | $43.34 | 7229 |
| 2021-08-02 | 45.53 | $44.03 | 13634 |
| 2021-07-30 | 45.66 | $43.89 | 6664 |
| 2021-07-29 | 45.74 | $44.28 | 11531 |
| 2021-07-28 | 45.84 | $45.39 | 20202 |
| 2021-07-27 | 45.86 | $46.44 | 23315 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
54.81
2023-05-08
Close Price
$53.00
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
39.19
Average
46.56
Maximum
60.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-05-08 | 54.81 | $53.00 | — |
| 2023-05-05 | 55.00 | $53.00 | — |
| 2023-05-04 | 55.21 | $53.00 | — |
| 2023-05-03 | 55.45 | $53.00 | — |
| 2023-05-02 | 55.70 | $53.00 | — |
| 2023-05-01 | 55.99 | $53.00 | — |
| 2023-04-28 | 56.30 | $53.00 | — |
| 2023-04-27 | 56.65 | $53.00 | — |
| 2023-04-26 | 57.04 | $53.00 | — |
| 2023-04-25 | 57.46 | $53.00 | — |
| 2023-04-24 | 57.93 | $53.00 | — |
| 2023-04-21 | 58.45 | $53.00 | 6788 |
| 2023-04-20 | 59.02 | $53.98 | 5891 |
| 2023-04-19 | 59.55 | $54.80 | 3136 |
| 2023-04-18 | 60.05 | $56.27 | 2103 |
| 2023-04-17 | 60.45 | $57.70 | 4460 |
| 2023-04-14 | 60.74 | $59.79 | 1104 |
| 2023-04-13 | 60.84 | $60.57 | 1410 |
| 2023-04-12 | 60.87 | $61.11 | 2029 |
| 2023-04-11 | 60.84 | $62.73 | 2846 |
| 2023-04-10 | 60.65 | $62.99 | 1435 |
| 2023-04-06 | 60.40 | $62.22 | 4675 |
| 2023-04-05 | 60.21 | $61.39 | 3367 |
| 2023-04-04 | 60.08 | $61.48 | 3656 |
| 2023-04-03 | 59.94 | $62.80 | 8986 |
| 2023-03-31 | 59.63 | $66.25 | 14435 |
| 2023-03-30 | 58.94 | $62.00 | 2717 |
| 2023-03-29 | 58.62 | $63.49 | 21258 |
| 2023-03-28 | 58.10 | $62.54 | 1874 |
| 2023-03-27 | 57.64 | $60.85 | 1204 |
| 2023-03-24 | 57.30 | $59.08 | 1141 |
| 2023-03-23 | 57.11 | $58.48 | 1217 |
| 2023-03-22 | 56.96 | $59.44 | 1973 |
| 2023-03-21 | 56.70 | $60.58 | 7623 |
| 2023-03-20 | 56.30 | $58.73 | 7713 |
| 2023-03-17 | 56.04 | $59.34 | 6589 |
| 2023-03-16 | 55.69 | $59.00 | 2470 |
| 2023-03-15 | 55.34 | $58.70 | 5884 |
| 2023-03-14 | 54.99 | $60.00 | 11311 |
| 2023-03-13 | 54.46 | $57.82 | 123364 |
| 2023-03-10 | 54.11 | $59.58 | 24892 |
| 2023-03-09 | 53.54 | $53.81 | 2764 |
| 2023-03-08 | 53.51 | $54.22 | 2660 |
| 2023-03-07 | 53.43 | $54.50 | 3735 |
| 2023-03-06 | 53.32 | $54.68 | 696 |
| 2023-03-03 | 53.18 | $54.44 | 5619 |
| 2023-03-02 | 53.04 | $54.05 | 4632 |
| 2023-03-01 | 52.94 | $54.20 | 6776 |
| 2023-02-28 | 52.80 | $53.30 | 5407 |
| 2023-02-27 | 52.75 | $53.28 | 1975 |
| 2023-02-24 | 52.70 | $53.09 | 9663 |
| 2023-02-23 | 52.65 | $53.29 | 3733 |
| 2023-02-22 | 52.59 | $53.28 | 4403 |
| 2023-02-21 | 52.51 | $53.21 | 2125 |
| 2023-02-17 | 52.44 | $53.74 | 4659 |
| 2023-02-16 | 52.30 | $53.02 | 4209 |
| 2023-02-15 | 52.23 | $52.92 | 3977 |
| 2023-02-14 | 52.16 | $53.28 | 2597 |
| 2023-02-13 | 52.04 | $52.87 | 3594 |
| 2023-02-10 | 51.95 | $52.46 | 15415 |
| 2023-02-09 | 51.90 | $51.91 | 3309 |
| 2023-02-08 | 51.90 | $51.83 | 2312 |
| 2023-02-07 | 51.90 | $52.05 | 2212 |
| 2023-02-06 | 51.89 | $51.22 | 1771 |
| 2023-02-03 | 51.96 | $51.75 | 8061 |
| 2023-02-02 | 51.98 | $52.90 | 11775 |
| 2023-02-01 | 51.88 | $52.21 | 2091 |
| 2023-01-31 | 51.85 | $52.23 | 615 |
| 2023-01-30 | 51.81 | $51.95 | 9087 |
| 2023-01-27 | 51.79 | $52.35 | 3060 |
| 2023-01-26 | 51.73 | $52.05 | 5100 |
| 2023-01-25 | 51.70 | $52.37 | 8015 |
| 2023-01-24 | 51.63 | $52.43 | 851 |
| 2023-01-23 | 51.55 | $52.18 | 4316 |
| 2023-01-20 | 51.48 | $52.44 | 3131 |
| 2023-01-19 | 51.38 | $51.71 | 4403 |
| 2023-01-18 | 51.34 | $51.82 | 3261 |
| 2023-01-17 | 51.29 | $52.57 | 5759 |
| 2023-01-13 | 51.16 | $52.00 | 5728 |
| 2023-01-12 | 51.07 | $53.54 | 2874 |
| 2023-01-11 | 50.81 | $52.22 | 2506 |
| 2023-01-10 | 50.66 | $51.62 | 6900 |
| 2023-01-09 | 50.56 | $51.24 | 10524 |
| 2023-01-06 | 50.49 | $51.10 | 6967 |
| 2023-01-05 | 50.43 | $50.48 | 3620 |
| 2023-01-04 | 50.42 | $51.01 | 1729 |
| 2023-01-03 | 50.36 | $51.08 | 2257 |
| 2022-12-30 | 50.28 | $50.99 | 2502 |
| 2022-12-29 | 50.21 | $50.65 | 16663 |
| 2022-12-28 | 50.16 | $50.35 | 2262 |
| 2022-12-27 | 50.14 | $50.49 | 6186 |
| 2022-12-23 | 50.11 | $50.54 | 4813 |
| 2022-12-22 | 50.06 | $50.27 | 13308 |
| 2022-12-21 | 50.04 | $49.73 | 5276 |
| 2022-12-20 | 50.07 | $49.57 | 2150 |
| 2022-12-19 | 50.13 | $49.69 | 4914 |
| 2022-12-16 | 50.17 | $49.43 | 3869 |
| 2022-12-15 | 50.25 | $49.46 | 2915 |
| 2022-12-14 | 50.33 | $49.86 | 6578 |
| 2022-12-13 | 50.38 | $49.40 | 9349 |
| 2022-12-12 | 50.49 | $48.97 | 2505 |
| 2022-12-09 | 50.65 | $49.61 | 1232 |
| 2022-12-08 | 50.76 | $49.85 | 2725 |
| 2022-12-07 | 50.85 | $49.94 | 8232 |
| 2022-12-06 | 50.95 | $49.50 | 7292 |
| 2022-12-05 | 51.10 | $49.69 | 7780 |
| 2022-12-02 | 51.25 | $50.52 | 11070 |
| 2022-12-01 | 51.33 | $51.03 | 7834 |
| 2022-11-30 | 51.36 | $51.11 | 4609 |
| 2022-11-29 | 51.38 | $52.25 | 2480 |
| 2022-11-28 | 51.29 | $52.71 | 4679 |
| 2022-11-25 | 51.14 | $51.50 | 3730 |
| 2022-11-23 | 51.10 | $52.26 | 1530 |
| 2022-11-22 | 50.98 | $52.73 | 5183 |
| 2022-11-21 | 50.80 | $53.27 | 4715 |
| 2022-11-18 | 50.54 | $52.50 | 4893 |
| 2022-11-17 | 50.33 | $53.06 | 20631 |
| 2022-11-16 | 50.05 | $53.02 | 5304 |
| 2022-11-15 | 49.73 | $53.44 | 12148 |
| 2022-11-14 | 49.34 | $50.85 | 13803 |
| 2022-11-11 | 49.19 | $49.81 | 4733 |
| 2022-11-10 | 49.12 | $50.08 | 5540 |
| 2022-11-09 | 49.02 | $49.72 | 20034 |
| 2022-11-08 | 48.94 | $49.44 | 7985 |
| 2022-11-07 | 48.89 | $49.69 | 7572 |
| 2022-11-04 | 48.81 | $50.07 | 32058 |
| 2022-11-03 | 48.68 | $49.17 | 73565 |
| 2022-11-02 | 48.62 | $49.79 | 22613 |
| 2022-11-01 | 48.50 | $49.55 | 14779 |
| 2022-10-31 | 48.39 | $49.06 | 19109 |
| 2022-10-28 | 48.32 | $49.05 | 90838 |
| 2022-10-27 | 48.24 | $48.96 | 83641 |
| 2022-10-26 | 48.17 | $48.90 | 40729 |
| 2022-10-25 | 48.09 | $49.02 | 53159 |
| 2022-10-24 | 47.99 | $48.89 | 15071 |
| 2022-10-21 | 47.90 | $48.74 | 23912 |
| 2022-10-20 | 47.81 | $48.42 | 61558 |
| 2022-10-19 | 47.74 | $48.38 | 59418 |
| 2022-10-18 | 47.68 | $48.40 | 15221 |
| 2022-10-17 | 47.60 | $48.50 | 30133 |
| 2022-10-14 | 47.51 | $48.25 | 7378 |
| 2022-10-13 | 47.43 | $48.40 | 11592 |
| 2022-10-12 | 47.33 | $48.20 | 6768 |
| 2022-10-11 | 47.24 | $48.08 | 7040 |
| 2022-10-10 | 47.15 | $48.36 | 15416 |
| 2022-10-07 | 47.02 | $48.13 | 17067 |
| 2022-10-06 | 46.90 | $48.00 | 71045 |
| 2022-10-05 | 46.79 | $46.25 | 4781 |
| 2022-10-04 | 46.84 | $46.71 | 8288 |
| 2022-10-03 | 46.86 | $46.39 | 6186 |
| 2022-09-30 | 46.91 | $46.04 | 6497 |
| 2022-09-29 | 47.00 | $46.01 | 8662 |
| 2022-09-28 | 47.10 | $45.78 | 13709 |
| 2022-09-27 | 47.24 | $45.80 | 11321 |
| 2022-09-26 | 47.39 | $46.39 | 5959 |
| 2022-09-23 | 47.50 | $47.03 | 15083 |
| 2022-09-22 | 47.55 | $47.82 | 24318 |
| 2022-09-21 | 47.52 | $47.73 | 8371 |
| 2022-09-20 | 47.50 | $47.97 | 7581 |
| 2022-09-19 | 47.45 | $47.80 | 2895 |
| 2022-09-16 | 47.41 | $47.00 | 6863 |
| 2022-09-15 | 47.46 | $47.65 | 7547 |
| 2022-09-14 | 47.44 | $47.61 | 4096 |
| 2022-09-13 | 47.42 | $47.43 | 4631 |
| 2022-09-12 | 47.42 | $48.04 | 15209 |
| 2022-09-09 | 47.35 | $48.13 | 13525 |
| 2022-09-08 | 47.27 | $48.05 | 12157 |
| 2022-09-07 | 47.19 | $47.92 | 16902 |
| 2022-09-06 | 47.11 | $47.59 | 7573 |
| 2022-09-02 | 47.06 | $48.00 | 9661 |
| 2022-09-01 | 46.96 | $47.31 | 14993 |
| 2022-08-31 | 46.92 | $47.33 | 9299 |
| 2022-08-30 | 46.88 | $47.61 | 4455 |
| 2022-08-29 | 46.80 | $47.80 | 7769 |
| 2022-08-26 | 46.70 | $47.72 | 3667 |
| 2022-08-25 | 46.59 | $47.97 | 4212 |
| 2022-08-24 | 46.45 | $48.05 | 12129 |
| 2022-08-23 | 46.28 | $47.79 | 19282 |
| 2022-08-22 | 46.12 | $47.36 | 25510 |
| 2022-08-19 | 45.99 | $47.25 | 5166 |
| 2022-08-18 | 45.86 | $47.39 | 5894 |
| 2022-08-17 | 45.69 | $47.64 | 3768 |
| 2022-08-16 | 45.49 | $47.89 | 13294 |
| 2022-08-15 | 45.24 | $47.85 | 66644 |
| 2022-08-12 | 44.96 | $47.61 | 24146 |
| 2022-08-11 | 44.68 | $45.69 | 6933 |
| 2022-08-10 | 44.58 | $45.34 | 8214 |
| 2022-08-09 | 44.50 | $45.54 | 4192 |
| 2022-08-08 | 44.39 | $44.91 | 23133 |
| 2022-08-05 | 44.33 | $45.77 | 5555 |
| 2022-08-04 | 44.18 | $46.00 | 9101 |
| 2022-08-03 | 43.99 | $45.23 | 20123 |
| 2022-08-02 | 43.86 | $43.97 | 7698 |
| 2022-08-01 | 43.84 | $44.19 | 44598 |
| 2022-07-29 | 43.81 | $45.18 | 15098 |
| 2022-07-28 | 43.66 | $44.94 | 10311 |
| 2022-07-27 | 43.53 | $44.85 | 14844 |
| 2022-07-26 | 43.39 | $44.56 | 12913 |
| 2022-07-25 | 43.27 | $43.98 | 3314 |
| 2022-07-22 | 43.19 | $43.87 | 2496 |
| 2022-07-21 | 43.12 | $43.38 | 3449 |
| 2022-07-20 | 43.10 | $43.35 | 4170 |
| 2022-07-19 | 43.07 | $44.00 | 8485 |
| 2022-07-18 | 42.97 | $44.35 | 7410 |
| 2022-07-15 | 42.83 | $44.62 | 20196 |
| 2022-07-14 | 42.64 | $40.65 | 13486 |
| 2022-07-13 | 42.85 | $41.11 | 7998 |
| 2022-07-12 | 43.03 | $40.76 | 4782 |
| 2022-07-11 | 43.27 | $40.56 | 18625 |
| 2022-07-08 | 43.55 | $41.97 | 6234 |
| 2022-07-07 | 43.72 | $42.64 | 4530 |
| 2022-07-06 | 43.83 | $42.21 | 7707 |
| 2022-07-05 | 44.00 | $43.45 | 27009 |
| 2022-07-01 | 44.06 | $42.92 | 20084 |
| 2022-06-30 | 44.18 | $43.35 | 14013 |
| 2022-06-29 | 44.27 | $43.99 | 3980 |
| 2022-06-28 | 44.30 | $44.14 | 12638 |
| 2022-06-27 | 44.32 | $44.58 | 7950 |
| 2022-06-24 | 44.29 | $44.25 | 4486 |
| 2022-06-23 | 44.29 | $43.24 | 6852 |
| 2022-06-22 | 44.40 | $43.61 | 5006 |
| 2022-06-21 | 44.49 | $42.84 | 27747 |
| 2022-06-17 | 44.66 | $39.70 | 168197 |
| 2022-06-16 | 45.18 | $41.04 | 53498 |
| 2022-06-15 | 45.62 | $42.75 | 83281 |
| 2022-06-14 | 45.92 | $43.62 | 6424 |
| 2022-06-13 | 46.16 | $43.86 | 10148 |
| 2022-06-10 | 46.40 | $45.09 | 7670 |
| 2022-06-09 | 46.54 | $46.44 | 3788 |
| 2022-06-08 | 46.55 | $47.00 | 6624 |
| 2022-06-07 | 46.51 | $46.70 | 13213 |
| 2022-06-06 | 46.48 | $47.17 | 6636 |
| 2022-06-03 | 46.41 | $47.25 | 5776 |
| 2022-06-02 | 46.32 | $47.20 | 3068 |
| 2022-06-01 | 46.23 | $46.53 | 2392 |
| 2022-05-31 | 46.20 | $46.86 | 3357 |
| 2022-05-27 | 46.13 | $47.09 | 8743 |
| 2022-05-26 | 46.03 | $46.83 | 5837 |
| 2022-05-25 | 45.95 | $46.68 | 10091 |
| 2022-05-24 | 45.87 | $46.76 | 2733 |
| 2022-05-23 | 45.78 | $45.99 | 7706 |
| 2022-05-20 | 45.75 | $46.15 | 6602 |
| 2022-05-19 | 45.71 | $46.39 | 15508 |
| 2022-05-18 | 45.64 | $46.25 | 14163 |
| 2022-05-17 | 45.58 | $46.99 | 8477 |
| 2022-05-16 | 45.43 | $46.97 | 62340 |
| 2022-05-13 | 45.26 | $46.34 | 4282 |
| 2022-05-12 | 45.15 | $45.24 | 2947 |
| 2022-05-11 | 45.14 | $44.96 | 1976 |
| 2022-05-10 | 45.16 | $45.22 | 10475 |
| 2022-05-09 | 45.15 | $44.75 | 3470 |
| 2022-05-06 | 45.20 | $45.88 | 3703 |
| 2022-05-05 | 45.12 | $45.58 | 3567 |
| 2022-05-04 | 45.08 | $45.66 | 3187 |
| 2022-05-03 | 45.02 | $45.65 | 11426 |
| 2022-05-02 | 44.95 | $45.25 | 7128 |
| 2022-04-29 | 44.92 | $45.79 | 14771 |
| 2022-04-28 | 44.83 | $45.18 | 7140 |
| 2022-04-27 | 44.79 | $44.61 | 6243 |
| 2022-04-26 | 44.81 | $44.42 | 9840 |
| 2022-04-25 | 44.85 | $44.51 | 54360 |
| 2022-04-22 | 44.88 | $44.90 | 7572 |
| 2022-04-21 | 44.88 | $45.17 | 11396 |
| 2022-04-20 | 44.85 | $45.60 | 7239 |
| 2022-04-19 | 44.77 | $45.27 | 31366 |
| 2022-04-18 | 44.72 | $45.49 | 51525 |
| 2022-04-14 | 44.64 | $45.82 | 8556 |
| 2022-04-13 | 44.52 | $46.41 | 6594 |
| 2022-04-12 | 44.32 | $46.40 | 6378 |
| 2022-04-11 | 44.10 | $46.28 | 4290 |
| 2022-04-08 | 43.87 | $46.26 | 9936 |
| 2022-04-07 | 43.62 | $45.68 | 17125 |
| 2022-04-06 | 43.40 | $45.79 | 9502 |
| 2022-04-05 | 43.15 | $46.44 | 13962 |
| 2022-04-04 | 42.80 | $46.64 | 11974 |
| 2022-04-01 | 42.40 | $46.56 | 16970 |
| 2022-03-31 | 41.96 | $46.72 | 32000 |
| 2022-03-30 | 41.46 | $46.72 | 22480 |
| 2022-03-29 | 40.90 | $46.61 | 35368 |
| 2022-03-28 | 40.30 | $46.07 | 106843 |
| 2022-03-25 | 39.69 | $39.80 | 9969 |
| 2022-03-24 | 39.68 | $39.75 | 8862 |
| 2022-03-23 | 39.68 | $40.41 | 16202 |
| 2022-03-22 | 39.60 | $40.57 | 8269 |
| 2022-03-21 | 39.50 | $40.94 | 25340 |
| 2022-03-18 | 39.35 | $40.80 | 44239 |
| 2022-03-17 | 39.19 | $38.72 | 7425 |
| 2022-03-16 | 39.24 | $38.77 | 10327 |
| 2022-03-15 | 39.29 | $39.00 | 18409 |
| 2022-03-14 | 39.32 | $39.00 | 46390 |
| 2022-03-11 | 39.36 | $38.00 | 67825 |
| 2022-03-10 | 39.50 | $37.36 | 18430 |
| 2022-03-09 | 39.72 | $38.44 | 10108 |
| 2022-03-08 | 39.86 | $37.55 | 7709 |
| 2022-03-07 | 40.10 | $37.78 | 22392 |
| 2022-03-04 | 40.35 | $38.49 | 11850 |
| 2022-03-03 | 40.54 | $39.33 | 7222 |
| 2022-03-02 | 40.67 | $39.66 | 8793 |
| 2022-03-01 | 40.78 | $39.31 | 12045 |
| 2022-02-28 | 40.93 | $40.41 | 3498 |
| 2022-02-25 | 40.99 | $40.83 | 10941 |
| 2022-02-24 | 41.00 | $39.94 | 12091 |
| 2022-02-23 | 41.11 | $40.06 | 6544 |
| 2022-02-22 | 41.22 | $40.76 | 7920 |
| 2022-02-18 | 41.27 | $41.08 | 3652 |
| 2022-02-17 | 41.29 | $40.95 | 22266 |
| 2022-02-16 | 41.33 | $41.27 | 4639 |
| 2022-02-15 | 41.34 | $40.70 | 13508 |
| 2022-02-14 | 41.40 | $40.80 | 4741 |
| 2022-02-11 | 41.47 | $40.73 | 7373 |
| 2022-02-10 | 41.55 | $41.10 | 7715 |
| 2022-02-09 | 41.59 | $41.69 | 13485 |
| 2022-02-08 | 41.58 | $41.56 | 9465 |
| 2022-02-07 | 41.58 | $41.62 | 13079 |
| 2022-02-04 | 41.58 | $40.89 | 7911 |
| 2022-02-03 | 41.65 | $41.25 | 5479 |
| 2022-02-02 | 41.70 | $41.10 | 6026 |
| 2022-02-01 | 41.76 | $41.15 | 4886 |
| 2022-01-31 | 41.82 | $41.77 | 5368 |
| 2022-01-28 | 41.83 | $41.14 | 3156 |
| 2022-01-27 | 41.90 | $40.97 | 4155 |
| 2022-01-26 | 42.00 | $41.61 | 13894 |
| 2022-01-25 | 42.04 | $41.61 | 12453 |
| 2022-01-24 | 42.08 | $41.65 | 9045 |
| 2022-01-21 | 42.13 | $42.21 | 4119 |
| 2022-01-20 | 42.12 | $42.63 | 11477 |
| 2022-01-19 | 42.07 | $42.94 | 6878 |
| 2022-01-18 | 41.98 | $43.25 | 7011 |
| 2022-01-14 | 41.84 | $43.16 | 4457 |
| 2022-01-13 | 41.70 | $42.92 | 4860 |
| 2022-01-12 | 41.58 | $42.68 | 3455 |
| 2022-01-11 | 41.46 | $41.97 | 5823 |
| 2022-01-10 | 41.41 | $42.15 | 11035 |
| 2022-01-07 | 41.33 | $41.64 | 7255 |
| 2022-01-06 | 41.29 | $41.50 | 6343 |
| 2022-01-05 | 41.27 | $41.75 | 3958 |
| 2022-01-04 | 41.22 | $42.13 | 6412 |
| 2022-01-03 | 41.13 | $41.73 | 5556 |
| 2021-12-31 | 41.06 | $42.54 | 11300 |
| 2021-12-30 | 40.91 | $41.33 | 6698 |
| 2021-12-29 | 40.86 | $40.94 | 6566 |
| 2021-12-28 | 40.86 | $41.00 | 8472 |
| 2021-12-27 | 40.84 | $41.98 | 5703 |
| 2021-12-23 | 40.72 | $42.08 | 9494 |
| 2021-12-22 | 40.58 | $41.54 | 15894 |
| 2021-12-21 | 40.48 | $40.30 | 15586 |
| 2021-12-20 | 40.49 | $39.69 | 14991 |
| 2021-12-17 | 40.58 | $39.69 | 19734 |
| 2021-12-16 | 40.67 | $40.19 | 9112 |
| 2021-12-15 | 40.72 | $39.99 | 11435 |
| 2021-12-14 | 40.80 | $40.29 | 7954 |
| 2021-12-13 | 40.85 | $40.82 | 7332 |
| 2021-12-10 | 40.86 | $41.36 | 7077 |
| 2021-12-09 | 40.81 | $40.40 | 15603 |
| 2021-12-08 | 40.85 | $40.59 | 9547 |
| 2021-12-07 | 40.88 | $41.09 | 13989 |
| 2021-12-06 | 40.85 | $40.11 | 8809 |
| 2021-12-03 | 40.93 | $40.24 | 5788 |
| 2021-12-02 | 41.00 | $40.61 | 5068 |
| 2021-12-01 | 41.05 | $39.46 | 8737 |
| 2021-11-30 | 41.21 | $39.84 | 9485 |
| 2021-11-29 | 41.36 | $40.04 | 13566 |
| 2021-11-26 | 41.50 | $39.89 | 11562 |
| 2021-11-24 | 41.67 | $40.51 | 7290 |
| 2021-11-23 | 41.79 | $40.65 | 6712 |
| 2021-11-22 | 41.91 | $40.87 | 10666 |
| 2021-11-19 | 42.02 | $40.80 | 8408 |
| 2021-11-18 | 42.14 | $41.00 | 8096 |
| 2021-11-17 | 42.26 | $41.40 | 8160 |
| 2021-11-16 | 42.35 | $41.26 | 11332 |
| 2021-11-15 | 42.47 | $42.12 | 10187 |
| 2021-11-12 | 42.51 | $41.58 | 11531 |
| 2021-11-11 | 42.60 | $41.50 | 10753 |
| 2021-11-10 | 42.72 | $41.62 | 6390 |
| 2021-11-09 | 42.84 | $42.26 | 4237 |
| 2021-11-08 | 42.90 | $42.36 | 7247 |
| 2021-11-05 | 42.95 | $42.00 | 4058 |
| 2021-11-04 | 43.05 | $42.07 | 7460 |
| 2021-11-03 | 43.16 | $42.43 | 9114 |
| 2021-11-02 | 43.24 | $41.91 | 4184 |
| 2021-11-01 | 43.38 | $41.94 | 12787 |
| 2021-10-29 | 43.53 | $42.45 | 9240 |
| 2021-10-28 | 43.64 | $42.92 | 11391 |
| 2021-10-27 | 43.72 | $42.88 | 5862 |
| 2021-10-26 | 43.80 | $43.74 | 12113 |
| 2021-10-25 | 43.81 | $43.84 | 13353 |
| 2021-10-22 | 43.81 | $44.16 | 11983 |
| 2021-10-21 | 43.77 | $43.96 | 11808 |
| 2021-10-20 | 43.75 | $44.36 | 18099 |
| 2021-10-19 | 43.69 | $43.01 | 8840 |
| 2021-10-18 | 43.76 | $43.23 | 8740 |
| 2021-10-15 | 43.81 | $43.71 | 14315 |
| 2021-10-14 | 43.82 | $42.97 | 2462 |
| 2021-10-13 | 43.91 | $43.18 | 5381 |
| 2021-10-12 | 43.99 | $42.80 | 13953 |
| 2021-10-11 | 44.12 | $42.25 | 9134 |
| 2021-10-08 | 44.31 | $41.70 | 20713 |
| 2021-10-07 | 44.59 | $42.85 | 14457 |
| 2021-10-06 | 44.77 | $43.48 | 12380 |
| 2021-10-05 | 44.91 | $44.04 | 8844 |
| 2021-10-04 | 45.00 | $44.20 | 10120 |
| 2021-10-01 | 45.08 | $44.30 | 4525 |
| 2021-09-30 | 45.16 | $44.20 | 7884 |
| 2021-09-29 | 45.26 | $44.81 | 8052 |
| 2021-09-28 | 45.31 | $45.44 | 7905 |
| 2021-09-27 | 45.30 | $46.01 | 4035 |
| 2021-09-24 | 45.22 | $45.63 | 5596 |
| 2021-09-23 | 45.18 | $45.77 | 5737 |
| 2021-09-22 | 45.12 | $46.06 | 8407 |
| 2021-09-21 | 45.02 | $45.97 | 4353 |
| 2021-09-20 | 44.92 | $45.91 | 12379 |
| 2021-09-17 | 44.82 | $47.11 | 11745 |
| 2021-09-16 | 44.57 | $45.51 | 3571 |
| 2021-09-15 | 44.48 | $45.98 | 10016 |
| 2021-09-14 | 44.32 | $45.55 | 5624 |
| 2021-09-13 | 44.19 | $45.08 | 17059 |
| 2021-09-10 | 44.09 | $44.77 | 13596 |
| 2021-09-09 | 44.02 | $44.73 | 9425 |
| 2021-09-08 | 43.95 | $43.82 | 6551 |
| 2021-09-07 | 43.96 | $44.67 | 19571 |
| 2021-09-03 | 43.89 | $44.67 | 9660 |
| 2021-09-02 | 43.80 | $44.48 | 3863 |
| 2021-09-01 | 43.73 | $44.34 | 2665 |
| 2021-08-31 | 43.67 | $43.75 | 12571 |
| 2021-08-30 | 43.66 | $43.38 | 9229 |
| 2021-08-27 | 43.69 | $43.80 | 5817 |
| 2021-08-26 | 43.68 | $43.00 | 7966 |
| 2021-08-25 | 43.75 | $43.52 | 5306 |
| 2021-08-24 | 43.77 | $43.42 | 4545 |
| 2021-08-23 | 43.81 | $43.64 | 11160 |
| 2021-08-20 | 43.83 | $43.52 | 14384 |
| 2021-08-19 | 43.86 | $42.78 | 5777 |
| 2021-08-18 | 43.97 | $42.80 | 15070 |
| 2021-08-17 | 44.10 | $43.33 | 18265 |
| 2021-08-16 | 44.18 | $44.16 | 7165 |
| 2021-08-13 | 44.18 | $44.14 | 9048 |
| 2021-08-12 | 44.18 | $43.70 | 3860 |
| 2021-08-11 | 44.23 | $44.24 | 2397 |
| 2021-08-10 | 44.23 | $44.15 | 5673 |
| 2021-08-09 | 44.24 | $43.50 | 16849 |
| 2021-08-06 | 44.32 | $42.17 | 5819 |
| 2021-08-05 | 44.55 | $42.62 | 11414 |
| 2021-08-04 | 44.75 | $42.80 | 5896 |
| 2021-08-03 | 44.95 | $43.34 | 7229 |
| 2021-08-02 | 45.12 | $44.03 | 13634 |
| 2021-07-30 | 45.24 | $43.89 | 6664 |
| 2021-07-29 | 45.38 | $44.28 | 11531 |
| 2021-07-28 | 45.50 | $45.39 | 20202 |
| 2021-07-27 | 45.51 | $46.44 | 23315 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
53.66
2023-05-08
Close Price
$53.00
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.79
Average
46.64
Maximum
61.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-05-08 | 53.66 | $53.00 | — |
| 2023-05-05 | 53.92 | $53.00 | — |
| 2023-05-04 | 54.21 | $53.00 | — |
| 2023-05-03 | 54.55 | $53.00 | — |
| 2023-05-02 | 54.92 | $53.00 | — |
| 2023-05-01 | 55.35 | $53.00 | — |
| 2023-04-28 | 55.83 | $53.00 | — |
| 2023-04-27 | 56.36 | $53.00 | — |
| 2023-04-26 | 56.94 | $53.00 | — |
| 2023-04-25 | 57.57 | $53.00 | — |
| 2023-04-24 | 58.23 | $53.00 | — |
| 2023-04-21 | 58.92 | $53.00 | 6788 |
| 2023-04-20 | 59.63 | $53.98 | 5891 |
| 2023-04-19 | 60.28 | $54.80 | 3136 |
| 2023-04-18 | 60.88 | $56.27 | 2103 |
| 2023-04-17 | 61.35 | $57.70 | 4460 |
| 2023-04-14 | 61.70 | $59.79 | 1104 |
| 2023-04-13 | 61.84 | $60.57 | 1410 |
| 2023-04-12 | 61.89 | $61.11 | 2029 |
| 2023-04-11 | 61.89 | $62.73 | 2846 |
| 2023-04-10 | 61.71 | $62.99 | 1435 |
| 2023-04-06 | 61.49 | $62.22 | 4675 |
| 2023-04-05 | 61.31 | $61.39 | 3367 |
| 2023-04-04 | 61.17 | $61.48 | 3656 |
| 2023-04-03 | 60.98 | $62.80 | 8986 |
| 2023-03-31 | 60.64 | $66.25 | 14435 |
| 2023-03-30 | 59.90 | $62.00 | 2717 |
| 2023-03-29 | 59.54 | $63.49 | 21258 |
| 2023-03-28 | 58.99 | $62.54 | 1874 |
| 2023-03-27 | 58.48 | $60.85 | 1204 |
| 2023-03-24 | 58.10 | $59.08 | 1141 |
| 2023-03-23 | 57.86 | $58.48 | 1217 |
| 2023-03-22 | 57.66 | $59.44 | 1973 |
| 2023-03-21 | 57.33 | $60.58 | 7623 |
| 2023-03-20 | 56.86 | $58.73 | 7713 |
| 2023-03-17 | 56.54 | $59.34 | 6589 |
| 2023-03-16 | 56.13 | $59.00 | 2470 |
| 2023-03-15 | 55.72 | $58.70 | 5884 |
| 2023-03-14 | 55.32 | $60.00 | 11311 |
| 2023-03-13 | 54.76 | $57.82 | 123364 |
| 2023-03-10 | 54.39 | $59.58 | 24892 |
| 2023-03-09 | 53.81 | $53.81 | 2764 |
| 2023-03-08 | 53.77 | $54.22 | 2660 |
| 2023-03-07 | 53.67 | $54.50 | 3735 |
| 2023-03-06 | 53.54 | $54.68 | 696 |
| 2023-03-03 | 53.38 | $54.44 | 5619 |
| 2023-03-02 | 53.23 | $54.05 | 4632 |
| 2023-03-01 | 53.11 | $54.20 | 6776 |
| 2023-02-28 | 52.97 | $53.30 | 5407 |
| 2023-02-27 | 52.90 | $53.28 | 1975 |
| 2023-02-24 | 52.83 | $53.09 | 9663 |
| 2023-02-23 | 52.78 | $53.29 | 3733 |
| 2023-02-22 | 52.70 | $53.28 | 4403 |
| 2023-02-21 | 52.62 | $53.21 | 2125 |
| 2023-02-17 | 52.55 | $53.74 | 4659 |
| 2023-02-16 | 52.41 | $53.02 | 4209 |
| 2023-02-15 | 52.34 | $52.92 | 3977 |
| 2023-02-14 | 52.27 | $53.28 | 2597 |
| 2023-02-13 | 52.16 | $52.87 | 3594 |
| 2023-02-10 | 52.09 | $52.46 | 15415 |
| 2023-02-09 | 52.06 | $51.91 | 3309 |
| 2023-02-08 | 52.09 | $51.83 | 2312 |
| 2023-02-07 | 52.12 | $52.05 | 2212 |
| 2023-02-06 | 52.13 | $51.22 | 1771 |
| 2023-02-03 | 52.22 | $51.75 | 8061 |
| 2023-02-02 | 52.25 | $52.90 | 11775 |
| 2023-02-01 | 52.16 | $52.21 | 2091 |
| 2023-01-31 | 52.14 | $52.23 | 615 |
| 2023-01-30 | 52.10 | $51.95 | 9087 |
| 2023-01-27 | 52.08 | $52.35 | 3060 |
| 2023-01-26 | 52.02 | $52.05 | 5100 |
| 2023-01-25 | 51.98 | $52.37 | 8015 |
| 2023-01-24 | 51.90 | $52.43 | 851 |
| 2023-01-23 | 51.80 | $52.18 | 4316 |
| 2023-01-20 | 51.72 | $52.44 | 3131 |
| 2023-01-19 | 51.60 | $51.71 | 4403 |
| 2023-01-18 | 51.53 | $51.82 | 3261 |
| 2023-01-17 | 51.45 | $52.57 | 5759 |
| 2023-01-13 | 51.28 | $52.00 | 5728 |
| 2023-01-12 | 51.15 | $53.54 | 2874 |
| 2023-01-11 | 50.86 | $52.22 | 2506 |
| 2023-01-10 | 50.67 | $51.62 | 6900 |
| 2023-01-09 | 50.54 | $51.24 | 10524 |
| 2023-01-06 | 50.43 | $51.10 | 6967 |
| 2023-01-05 | 50.33 | $50.48 | 3620 |
| 2023-01-04 | 50.29 | $51.01 | 1729 |
| 2023-01-03 | 50.19 | $51.08 | 2257 |
| 2022-12-30 | 50.08 | $50.99 | 2502 |
| 2022-12-29 | 49.98 | $50.65 | 16663 |
| 2022-12-28 | 49.91 | $50.35 | 2262 |
| 2022-12-27 | 49.88 | $50.49 | 6186 |
| 2022-12-23 | 49.85 | $50.54 | 4813 |
| 2022-12-22 | 49.82 | $50.27 | 13308 |
| 2022-12-21 | 49.82 | $49.73 | 5276 |
| 2022-12-20 | 49.89 | $49.57 | 2150 |
| 2022-12-19 | 49.99 | $49.69 | 4914 |
| 2022-12-16 | 50.10 | $49.43 | 3869 |
| 2022-12-15 | 50.24 | $49.46 | 2915 |
| 2022-12-14 | 50.40 | $49.86 | 6578 |
| 2022-12-13 | 50.54 | $49.40 | 9349 |
| 2022-12-12 | 50.73 | $48.97 | 2505 |
| 2022-12-09 | 50.96 | $49.61 | 1232 |
| 2022-12-08 | 51.14 | $49.85 | 2725 |
| 2022-12-07 | 51.29 | $49.94 | 8232 |
| 2022-12-06 | 51.43 | $49.50 | 7292 |
| 2022-12-05 | 51.62 | $49.69 | 7780 |
| 2022-12-02 | 51.79 | $50.52 | 11070 |
| 2022-12-01 | 51.87 | $51.03 | 7834 |
| 2022-11-30 | 51.90 | $51.11 | 4609 |
| 2022-11-29 | 51.91 | $52.25 | 2480 |
| 2022-11-28 | 51.80 | $52.71 | 4679 |
| 2022-11-25 | 51.63 | $51.50 | 3730 |
| 2022-11-23 | 51.56 | $52.26 | 1530 |
| 2022-11-22 | 51.40 | $52.73 | 5183 |
| 2022-11-21 | 51.18 | $53.27 | 4715 |
| 2022-11-18 | 50.89 | $52.50 | 4893 |
| 2022-11-17 | 50.65 | $53.06 | 20631 |
| 2022-11-16 | 50.34 | $53.02 | 5304 |
| 2022-11-15 | 50.01 | $53.44 | 12148 |
| 2022-11-14 | 49.62 | $50.85 | 13803 |
| 2022-11-11 | 49.46 | $49.81 | 4733 |
| 2022-11-10 | 49.39 | $50.08 | 5540 |
| 2022-11-09 | 49.29 | $49.72 | 20034 |
| 2022-11-08 | 49.21 | $49.44 | 7985 |
| 2022-11-07 | 49.16 | $49.69 | 7572 |
| 2022-11-04 | 49.08 | $50.07 | 32058 |
| 2022-11-03 | 48.95 | $49.17 | 73565 |
| 2022-11-02 | 48.90 | $49.79 | 22613 |
| 2022-11-01 | 48.77 | $49.55 | 14779 |
| 2022-10-31 | 48.66 | $49.06 | 19109 |
| 2022-10-28 | 48.58 | $49.05 | 90838 |
| 2022-10-27 | 48.48 | $48.96 | 83641 |
| 2022-10-26 | 48.38 | $48.90 | 40729 |
| 2022-10-25 | 48.27 | $49.02 | 53159 |
| 2022-10-24 | 48.13 | $48.89 | 15071 |
| 2022-10-21 | 48.00 | $48.74 | 23912 |
| 2022-10-20 | 47.87 | $48.42 | 61558 |
| 2022-10-19 | 47.76 | $48.38 | 59418 |
| 2022-10-18 | 47.66 | $48.40 | 15221 |
| 2022-10-17 | 47.56 | $48.50 | 30133 |
| 2022-10-14 | 47.44 | $48.25 | 7378 |
| 2022-10-13 | 47.34 | $48.40 | 11592 |
| 2022-10-12 | 47.22 | $48.20 | 6768 |
| 2022-10-11 | 47.12 | $48.08 | 7040 |
| 2022-10-10 | 47.02 | $48.36 | 15416 |
| 2022-10-07 | 46.90 | $48.13 | 17067 |
| 2022-10-06 | 46.80 | $48.00 | 71045 |
| 2022-10-05 | 46.71 | $46.25 | 4781 |
| 2022-10-04 | 46.80 | $46.71 | 8288 |
| 2022-10-03 | 46.85 | $46.39 | 6186 |
| 2022-09-30 | 46.94 | $46.04 | 6497 |
| 2022-09-29 | 47.06 | $46.01 | 8662 |
| 2022-09-28 | 47.20 | $45.78 | 13709 |
| 2022-09-27 | 47.36 | $45.80 | 11321 |
| 2022-09-26 | 47.53 | $46.39 | 5959 |
| 2022-09-23 | 47.65 | $47.03 | 15083 |
| 2022-09-22 | 47.72 | $47.82 | 24318 |
| 2022-09-21 | 47.71 | $47.73 | 8371 |
| 2022-09-20 | 47.71 | $47.97 | 7581 |
| 2022-09-19 | 47.69 | $47.80 | 2895 |
| 2022-09-16 | 47.68 | $47.00 | 6863 |
| 2022-09-15 | 47.74 | $47.65 | 7547 |
| 2022-09-14 | 47.75 | $47.61 | 4096 |
| 2022-09-13 | 47.76 | $47.43 | 4631 |
| 2022-09-12 | 47.79 | $48.04 | 15209 |
| 2022-09-09 | 47.76 | $48.13 | 13525 |
| 2022-09-08 | 47.70 | $48.05 | 12157 |
| 2022-09-07 | 47.65 | $47.92 | 16902 |
| 2022-09-06 | 47.59 | $47.59 | 7573 |
| 2022-09-02 | 47.56 | $48.00 | 9661 |
| 2022-09-01 | 47.47 | $47.31 | 14993 |
| 2022-08-31 | 47.44 | $47.33 | 9299 |
| 2022-08-30 | 47.40 | $47.61 | 4455 |
| 2022-08-29 | 47.32 | $47.80 | 7769 |
| 2022-08-26 | 47.20 | $47.72 | 3667 |
| 2022-08-25 | 47.08 | $47.97 | 4212 |
| 2022-08-24 | 46.92 | $48.05 | 12129 |
| 2022-08-23 | 46.73 | $47.79 | 19282 |
| 2022-08-22 | 46.56 | $47.36 | 25510 |
| 2022-08-19 | 46.41 | $47.25 | 5166 |
| 2022-08-18 | 46.25 | $47.39 | 5894 |
| 2022-08-17 | 46.07 | $47.64 | 3768 |
| 2022-08-16 | 45.83 | $47.89 | 13294 |
| 2022-08-15 | 45.56 | $47.85 | 66644 |
| 2022-08-12 | 45.27 | $47.61 | 24146 |
| 2022-08-11 | 44.99 | $45.69 | 6933 |
| 2022-08-10 | 44.88 | $45.34 | 8214 |
| 2022-08-09 | 44.77 | $45.54 | 4192 |
| 2022-08-08 | 44.62 | $44.91 | 23133 |
| 2022-08-05 | 44.51 | $45.77 | 5555 |
| 2022-08-04 | 44.30 | $46.00 | 9101 |
| 2022-08-03 | 44.06 | $45.23 | 20123 |
| 2022-08-02 | 43.87 | $43.97 | 7698 |
| 2022-08-01 | 43.80 | $44.19 | 44598 |
| 2022-07-29 | 43.70 | $45.18 | 15098 |
| 2022-07-28 | 43.50 | $44.94 | 10311 |
| 2022-07-27 | 43.32 | $44.85 | 14844 |
| 2022-07-26 | 43.14 | $44.56 | 12913 |
| 2022-07-25 | 42.99 | $43.98 | 3314 |
| 2022-07-22 | 42.90 | $43.87 | 2496 |
| 2022-07-21 | 42.81 | $43.38 | 3449 |
| 2022-07-20 | 42.78 | $43.35 | 4170 |
| 2022-07-19 | 42.74 | $44.00 | 8485 |
| 2022-07-18 | 42.62 | $44.35 | 7410 |
| 2022-07-15 | 42.45 | $44.62 | 20196 |
| 2022-07-14 | 42.25 | $40.65 | 13486 |
| 2022-07-13 | 42.44 | $41.11 | 7998 |
| 2022-07-12 | 42.60 | $40.76 | 4782 |
| 2022-07-11 | 42.81 | $40.56 | 18625 |
| 2022-07-08 | 43.07 | $41.97 | 6234 |
| 2022-07-07 | 43.22 | $42.64 | 4530 |
| 2022-07-06 | 43.32 | $42.21 | 7707 |
| 2022-07-05 | 43.49 | $43.45 | 27009 |
| 2022-07-01 | 43.56 | $42.92 | 20084 |
| 2022-06-30 | 43.70 | $43.35 | 14013 |
| 2022-06-29 | 43.82 | $43.99 | 3980 |
| 2022-06-28 | 43.88 | $44.14 | 12638 |
| 2022-06-27 | 43.95 | $44.58 | 7950 |
| 2022-06-24 | 43.98 | $44.25 | 4486 |
| 2022-06-23 | 44.06 | $43.24 | 6852 |
| 2022-06-22 | 44.25 | $43.61 | 5006 |
| 2022-06-21 | 44.42 | $42.84 | 27747 |
| 2022-06-17 | 44.68 | $39.70 | 168197 |
| 2022-06-16 | 45.27 | $41.04 | 53498 |
| 2022-06-15 | 45.75 | $42.75 | 83281 |
| 2022-06-14 | 46.09 | $43.62 | 6424 |
| 2022-06-13 | 46.37 | $43.86 | 10148 |
| 2022-06-10 | 46.63 | $45.09 | 7670 |
| 2022-06-09 | 46.78 | $46.44 | 3788 |
| 2022-06-08 | 46.79 | $47.00 | 6624 |
| 2022-06-07 | 46.74 | $46.70 | 13213 |
| 2022-06-06 | 46.71 | $47.17 | 6636 |
| 2022-06-03 | 46.63 | $47.25 | 5776 |
| 2022-06-02 | 46.54 | $47.20 | 3068 |
| 2022-06-01 | 46.44 | $46.53 | 2392 |
| 2022-05-31 | 46.40 | $46.86 | 3357 |
| 2022-05-27 | 46.32 | $47.09 | 8743 |
| 2022-05-26 | 46.21 | $46.83 | 5837 |
| 2022-05-25 | 46.12 | $46.68 | 10091 |
| 2022-05-24 | 46.03 | $46.76 | 2733 |
| 2022-05-23 | 45.93 | $45.99 | 7706 |
| 2022-05-20 | 45.89 | $46.15 | 6602 |
| 2022-05-19 | 45.83 | $46.39 | 15508 |
| 2022-05-18 | 45.74 | $46.25 | 14163 |
| 2022-05-17 | 45.67 | $46.99 | 8477 |
| 2022-05-16 | 45.51 | $46.97 | 62340 |
| 2022-05-13 | 45.35 | $46.34 | 4282 |
| 2022-05-12 | 45.24 | $45.24 | 2947 |
| 2022-05-11 | 45.25 | $44.96 | 1976 |
| 2022-05-10 | 45.29 | $45.22 | 10475 |
| 2022-05-09 | 45.31 | $44.75 | 3470 |
| 2022-05-06 | 45.38 | $45.88 | 3703 |
| 2022-05-05 | 45.35 | $45.58 | 3567 |
| 2022-05-04 | 45.34 | $45.66 | 3187 |
| 2022-05-03 | 45.33 | $45.65 | 11426 |
| 2022-05-02 | 45.32 | $45.25 | 7128 |
| 2022-04-29 | 45.36 | $45.79 | 14771 |
| 2022-04-28 | 45.35 | $45.18 | 7140 |
| 2022-04-27 | 45.41 | $44.61 | 6243 |
| 2022-04-26 | 45.53 | $44.42 | 9840 |
| 2022-04-25 | 45.68 | $44.51 | 54360 |
| 2022-04-22 | 45.80 | $44.90 | 7572 |
| 2022-04-21 | 45.85 | $45.17 | 11396 |
| 2022-04-20 | 45.86 | $45.60 | 7239 |
| 2022-04-19 | 45.80 | $45.27 | 31366 |
| 2022-04-18 | 45.75 | $45.49 | 51525 |
| 2022-04-14 | 45.66 | $45.82 | 8556 |
| 2022-04-13 | 45.50 | $46.41 | 6594 |
| 2022-04-12 | 45.26 | $46.40 | 6378 |
| 2022-04-11 | 44.97 | $46.28 | 4290 |
| 2022-04-08 | 44.67 | $46.26 | 9936 |
| 2022-04-07 | 44.32 | $45.68 | 17125 |
| 2022-04-06 | 43.99 | $45.79 | 9502 |
| 2022-04-05 | 43.62 | $46.44 | 13962 |
| 2022-04-04 | 43.14 | $46.64 | 11974 |
| 2022-04-01 | 42.60 | $46.56 | 16970 |
| 2022-03-31 | 42.03 | $46.72 | 32000 |
| 2022-03-30 | 41.41 | $46.72 | 22480 |
| 2022-03-29 | 40.76 | $46.61 | 35368 |
| 2022-03-28 | 40.08 | $46.07 | 106843 |
| 2022-03-25 | 39.43 | $39.80 | 9969 |
| 2022-03-24 | 39.37 | $39.75 | 8862 |
| 2022-03-23 | 39.33 | $40.41 | 16202 |
| 2022-03-22 | 39.22 | $40.57 | 8269 |
| 2022-03-21 | 39.09 | $40.94 | 25340 |
| 2022-03-18 | 38.93 | $40.80 | 44239 |
| 2022-03-17 | 38.79 | $38.72 | 7425 |
| 2022-03-16 | 38.85 | $38.77 | 10327 |
| 2022-03-15 | 38.92 | $39.00 | 18409 |
| 2022-03-14 | 38.98 | $39.00 | 46390 |
| 2022-03-11 | 39.04 | $38.00 | 67825 |
| 2022-03-10 | 39.22 | $37.36 | 18430 |
| 2022-03-09 | 39.47 | $38.44 | 10108 |
| 2022-03-08 | 39.64 | $37.55 | 7709 |
| 2022-03-07 | 39.91 | $37.78 | 22392 |
| 2022-03-04 | 40.18 | $38.49 | 11850 |
| 2022-03-03 | 40.39 | $39.33 | 7222 |
| 2022-03-02 | 40.52 | $39.66 | 8793 |
| 2022-03-01 | 40.64 | $39.31 | 12045 |
| 2022-02-28 | 40.80 | $40.41 | 3498 |
| 2022-02-25 | 40.86 | $40.83 | 10941 |
| 2022-02-24 | 40.87 | $39.94 | 12091 |
| 2022-02-23 | 40.99 | $40.06 | 6544 |
| 2022-02-22 | 41.09 | $40.76 | 7920 |
| 2022-02-18 | 41.14 | $41.08 | 3652 |
| 2022-02-17 | 41.16 | $40.95 | 22266 |
| 2022-02-16 | 41.20 | $41.27 | 4639 |
| 2022-02-15 | 41.22 | $40.70 | 13508 |
| 2022-02-14 | 41.30 | $40.80 | 4741 |
| 2022-02-11 | 41.39 | $40.73 | 7373 |
| 2022-02-10 | 41.49 | $41.10 | 7715 |
| 2022-02-09 | 41.56 | $41.69 | 13485 |
| 2022-02-08 | 41.58 | $41.56 | 9465 |
| 2022-02-07 | 41.62 | $41.62 | 13079 |
| 2022-02-04 | 41.65 | $40.89 | 7911 |
| 2022-02-03 | 41.75 | $41.25 | 5479 |
| 2022-02-02 | 41.82 | $41.10 | 6026 |
| 2022-02-01 | 41.91 | $41.15 | 4886 |
| 2022-01-31 | 42.00 | $41.77 | 5368 |
| 2022-01-28 | 42.03 | $41.14 | 3156 |
| 2022-01-27 | 42.12 | $40.97 | 4155 |
| 2022-01-26 | 42.23 | $41.61 | 13894 |
| 2022-01-25 | 42.28 | $41.61 | 12453 |
| 2022-01-24 | 42.33 | $41.65 | 9045 |
| 2022-01-21 | 42.37 | $42.21 | 4119 |
| 2022-01-20 | 42.36 | $42.63 | 11477 |
| 2022-01-19 | 42.30 | $42.94 | 6878 |
| 2022-01-18 | 42.19 | $43.25 | 7011 |
| 2022-01-14 | 42.04 | $43.16 | 4457 |
| 2022-01-13 | 41.88 | $42.92 | 4860 |
| 2022-01-12 | 41.73 | $42.68 | 3455 |
| 2022-01-11 | 41.59 | $41.97 | 5823 |
| 2022-01-10 | 41.51 | $42.15 | 11035 |
| 2022-01-07 | 41.42 | $41.64 | 7255 |
| 2022-01-06 | 41.36 | $41.50 | 6343 |
| 2022-01-05 | 41.31 | $41.75 | 3958 |
| 2022-01-04 | 41.24 | $42.13 | 6412 |
| 2022-01-03 | 41.12 | $41.73 | 5556 |
| 2021-12-31 | 41.03 | $42.54 | 11300 |
| 2021-12-30 | 40.86 | $41.33 | 6698 |
| 2021-12-29 | 40.79 | $40.94 | 6566 |
| 2021-12-28 | 40.76 | $41.00 | 8472 |
| 2021-12-27 | 40.71 | $41.98 | 5703 |
| 2021-12-23 | 40.56 | $42.08 | 9494 |
| 2021-12-22 | 40.39 | $41.54 | 15894 |
| 2021-12-21 | 40.28 | $40.30 | 15586 |
| 2021-12-20 | 40.28 | $39.69 | 14991 |
| 2021-12-17 | 40.34 | $39.69 | 19734 |
| 2021-12-16 | 40.41 | $40.19 | 9112 |
| 2021-12-15 | 40.44 | $39.99 | 11435 |
| 2021-12-14 | 40.50 | $40.29 | 7954 |
| 2021-12-13 | 40.53 | $40.82 | 7332 |
| 2021-12-10 | 40.52 | $41.36 | 7077 |
| 2021-12-09 | 40.46 | $40.40 | 15603 |
| 2021-12-08 | 40.49 | $40.59 | 9547 |
| 2021-12-07 | 40.51 | $41.09 | 13989 |
| 2021-12-06 | 40.50 | $40.11 | 8809 |
| 2021-12-03 | 40.58 | $40.24 | 5788 |
| 2021-12-02 | 40.66 | $40.61 | 5068 |
| 2021-12-01 | 40.72 | $39.46 | 8737 |
| 2021-11-30 | 40.89 | $39.84 | 9485 |
| 2021-11-29 | 41.04 | $40.04 | 13566 |
| 2021-11-26 | 41.19 | $39.89 | 11562 |
| 2021-11-24 | 41.36 | $40.51 | 7290 |
| 2021-11-23 | 41.48 | $40.65 | 6712 |
| 2021-11-22 | 41.60 | $40.87 | 10666 |
| 2021-11-19 | 41.72 | $40.80 | 8408 |
| 2021-11-18 | 41.86 | $41.00 | 8096 |
| 2021-11-17 | 42.00 | $41.40 | 8160 |
| 2021-11-16 | 42.11 | $41.26 | 11332 |
| 2021-11-15 | 42.24 | $42.12 | 10187 |
| 2021-11-12 | 42.30 | $41.58 | 11531 |
| 2021-11-11 | 42.41 | $41.50 | 10753 |
| 2021-11-10 | 42.55 | $41.62 | 6390 |
| 2021-11-09 | 42.67 | $42.26 | 4237 |
| 2021-11-08 | 42.74 | $42.36 | 7247 |
| 2021-11-05 | 42.80 | $42.00 | 4058 |
| 2021-11-04 | 42.90 | $42.07 | 7460 |
| 2021-11-03 | 42.99 | $42.43 | 9114 |
| 2021-11-02 | 43.05 | $41.91 | 4184 |
| 2021-11-01 | 43.17 | $41.94 | 12787 |
| 2021-10-29 | 43.30 | $42.45 | 9240 |
| 2021-10-28 | 43.39 | $42.92 | 11391 |
| 2021-10-27 | 43.44 | $42.88 | 5862 |
| 2021-10-26 | 43.50 | $43.74 | 12113 |
| 2021-10-25 | 43.49 | $43.84 | 13353 |
| 2021-10-22 | 43.48 | $44.16 | 11983 |
| 2021-10-21 | 43.44 | $43.96 | 11808 |
| 2021-10-20 | 43.44 | $44.36 | 18099 |
| 2021-10-19 | 43.40 | $43.01 | 8840 |
| 2021-10-18 | 43.51 | $43.23 | 8740 |
| 2021-10-15 | 43.61 | $43.71 | 14315 |
| 2021-10-14 | 43.68 | $42.97 | 2462 |
| 2021-10-13 | 43.83 | $43.18 | 5381 |
| 2021-10-12 | 43.97 | $42.80 | 13953 |
| 2021-10-11 | 44.17 | $42.25 | 9134 |
| 2021-10-08 | 44.43 | $41.70 | 20713 |
| 2021-10-07 | 44.75 | $42.85 | 14457 |
| 2021-10-06 | 44.98 | $43.48 | 12380 |
| 2021-10-05 | 45.15 | $44.04 | 8844 |
| 2021-10-04 | 45.27 | $44.20 | 10120 |
| 2021-10-01 | 45.37 | $44.30 | 4525 |
| 2021-09-30 | 45.47 | $44.20 | 7884 |
| 2021-09-29 | 45.57 | $44.81 | 8052 |
| 2021-09-28 | 45.62 | $45.44 | 7905 |
| 2021-09-27 | 45.59 | $46.01 | 4035 |
| 2021-09-24 | 45.50 | $45.63 | 5596 |
| 2021-09-23 | 45.43 | $45.77 | 5737 |
| 2021-09-22 | 45.34 | $46.06 | 8407 |
| 2021-09-21 | 45.21 | $45.97 | 4353 |
| 2021-09-20 | 45.07 | $45.91 | 12379 |
| 2021-09-17 | 44.93 | $47.11 | 11745 |
| 2021-09-16 | 44.66 | $45.51 | 3571 |
| 2021-09-15 | 44.52 | $45.98 | 10016 |
| 2021-09-14 | 44.33 | $45.55 | 5624 |
| 2021-09-13 | 44.17 | $45.08 | 17059 |
| 2021-09-10 | 44.05 | $44.77 | 13596 |
| 2021-09-09 | 43.96 | $44.73 | 9425 |
| 2021-09-08 | 43.86 | $43.82 | 6551 |
| 2021-09-07 | 43.86 | $44.67 | 19571 |
| 2021-09-03 | 43.77 | $44.67 | 9660 |
| 2021-09-02 | 43.66 | $44.48 | 3863 |
| 2021-09-01 | 43.57 | $44.34 | 2665 |
| 2021-08-31 | 43.48 | $43.75 | 12571 |
| 2021-08-30 | 43.45 | $43.38 | 9229 |
| 2021-08-27 | 43.46 | $43.80 | 5817 |
| 2021-08-26 | 43.42 | $43.00 | 7966 |
| 2021-08-25 | 43.47 | $43.52 | 5306 |
| 2021-08-24 | 43.48 | $43.42 | 4545 |
| 2021-08-23 | 43.51 | $43.64 | 11160 |
| 2021-08-20 | 43.53 | $43.52 | 14384 |
| 2021-08-19 | 43.56 | $42.78 | 5777 |
| 2021-08-18 | 43.67 | $42.80 | 15070 |
| 2021-08-17 | 43.79 | $43.33 | 18265 |
| 2021-08-16 | 43.87 | $44.16 | 7165 |
| 2021-08-13 | 43.87 | $44.14 | 9048 |
| 2021-08-12 | 43.88 | $43.70 | 3860 |
| 2021-08-11 | 43.95 | $44.24 | 2397 |
| 2021-08-10 | 43.97 | $44.15 | 5673 |
| 2021-08-09 | 44.02 | $43.50 | 16849 |
| 2021-08-06 | 44.14 | $42.17 | 5819 |
| 2021-08-05 | 44.40 | $42.62 | 11414 |
| 2021-08-04 | 44.64 | $42.80 | 5896 |
| 2021-08-03 | 44.89 | $43.34 | 7229 |
| 2021-08-02 | 45.10 | $44.03 | 13634 |
| 2021-07-30 | 45.25 | $43.89 | 6664 |
| 2021-07-29 | 45.43 | $44.28 | 11531 |
| 2021-07-28 | 45.58 | $45.39 | 20202 |
| 2021-07-27 | 45.62 | $46.44 | 23315 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.69
2023-05-08
Close Price
$53.00
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
38.19
Average
46.80
Maximum
63.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-05-08 | 52.69 | $53.00 | — |
| 2023-05-05 | 52.85 | $53.00 | — |
| 2023-05-04 | 53.05 | $53.00 | — |
| 2023-05-03 | 53.28 | $53.00 | — |
| 2023-05-02 | 53.57 | $53.00 | — |
| 2023-05-01 | 53.92 | $53.00 | — |
| 2023-04-28 | 54.33 | $53.00 | — |
| 2023-04-27 | 54.81 | $53.00 | — |
| 2023-04-26 | 55.39 | $53.00 | — |
| 2023-04-25 | 56.07 | $53.00 | — |
| 2023-04-24 | 56.86 | $53.00 | — |
| 2023-04-21 | 57.78 | $53.00 | 6788 |
| 2023-04-20 | 58.86 | $53.98 | 5891 |
| 2023-04-19 | 59.91 | $54.80 | 3136 |
| 2023-04-18 | 60.94 | $56.27 | 2103 |
| 2023-04-17 | 61.83 | $57.70 | 4460 |
| 2023-04-14 | 62.56 | $59.79 | 1104 |
| 2023-04-13 | 62.95 | $60.57 | 1410 |
| 2023-04-12 | 63.23 | $61.11 | 2029 |
| 2023-04-11 | 63.43 | $62.73 | 2846 |
| 2023-04-10 | 63.30 | $62.99 | 1435 |
| 2023-04-06 | 63.09 | $62.22 | 4675 |
| 2023-04-05 | 62.99 | $61.39 | 3367 |
| 2023-04-04 | 63.03 | $61.48 | 3656 |
| 2023-04-03 | 63.05 | $62.80 | 8986 |
| 2023-03-31 | 62.77 | $66.25 | 14435 |
| 2023-03-30 | 61.71 | $62.00 | 2717 |
| 2023-03-29 | 61.35 | $63.49 | 21258 |
| 2023-03-28 | 60.62 | $62.54 | 1874 |
| 2023-03-27 | 59.95 | $60.85 | 1204 |
| 2023-03-24 | 59.51 | $59.08 | 1141 |
| 2023-03-23 | 59.37 | $58.48 | 1217 |
| 2023-03-22 | 59.32 | $59.44 | 1973 |
| 2023-03-21 | 59.05 | $60.58 | 7623 |
| 2023-03-20 | 58.48 | $58.73 | 7713 |
| 2023-03-17 | 58.20 | $59.34 | 6589 |
| 2023-03-16 | 57.73 | $59.00 | 2470 |
| 2023-03-15 | 57.25 | $58.70 | 5884 |
| 2023-03-14 | 56.74 | $60.00 | 11311 |
| 2023-03-13 | 55.87 | $57.82 | 123364 |
| 2023-03-10 | 55.31 | $59.58 | 24892 |
| 2023-03-09 | 54.29 | $53.81 | 2764 |
| 2023-03-08 | 54.31 | $54.22 | 2660 |
| 2023-03-07 | 54.24 | $54.50 | 3735 |
| 2023-03-06 | 54.10 | $54.68 | 696 |
| 2023-03-03 | 53.90 | $54.44 | 5619 |
| 2023-03-02 | 53.71 | $54.05 | 4632 |
| 2023-03-01 | 53.57 | $54.20 | 6776 |
| 2023-02-28 | 53.37 | $53.30 | 5407 |
| 2023-02-27 | 53.32 | $53.28 | 1975 |
| 2023-02-24 | 53.27 | $53.09 | 9663 |
| 2023-02-23 | 53.25 | $53.29 | 3733 |
| 2023-02-22 | 53.17 | $53.28 | 4403 |
| 2023-02-21 | 53.09 | $53.21 | 2125 |
| 2023-02-17 | 53.00 | $53.74 | 4659 |
| 2023-02-16 | 52.79 | $53.02 | 4209 |
| 2023-02-15 | 52.69 | $52.92 | 3977 |
| 2023-02-14 | 52.59 | $53.28 | 2597 |
| 2023-02-13 | 52.40 | $52.87 | 3594 |
| 2023-02-10 | 52.27 | $52.46 | 15415 |
| 2023-02-09 | 52.19 | $51.91 | 3309 |
| 2023-02-08 | 52.22 | $51.83 | 2312 |
| 2023-02-07 | 52.27 | $52.05 | 2212 |
| 2023-02-06 | 52.28 | $51.22 | 1771 |
| 2023-02-03 | 52.46 | $51.75 | 8061 |
| 2023-02-02 | 52.56 | $52.90 | 11775 |
| 2023-02-01 | 52.42 | $52.21 | 2091 |
| 2023-01-31 | 52.41 | $52.23 | 615 |
| 2023-01-30 | 52.39 | $51.95 | 9087 |
| 2023-01-27 | 52.42 | $52.35 | 3060 |
| 2023-01-26 | 52.37 | $52.05 | 5100 |
| 2023-01-25 | 52.37 | $52.37 | 8015 |
| 2023-01-24 | 52.30 | $52.43 | 851 |
| 2023-01-23 | 52.20 | $52.18 | 4316 |
| 2023-01-20 | 52.14 | $52.44 | 3131 |
| 2023-01-19 | 52.01 | $51.71 | 4403 |
| 2023-01-18 | 52.00 | $51.82 | 3261 |
| 2023-01-17 | 51.97 | $52.57 | 5759 |
| 2023-01-13 | 51.77 | $52.00 | 5728 |
| 2023-01-12 | 51.66 | $53.54 | 2874 |
| 2023-01-11 | 51.20 | $52.22 | 2506 |
| 2023-01-10 | 50.95 | $51.62 | 6900 |
| 2023-01-09 | 50.78 | $51.24 | 10524 |
| 2023-01-06 | 50.66 | $51.10 | 6967 |
| 2023-01-05 | 50.55 | $50.48 | 3620 |
| 2023-01-04 | 50.55 | $51.01 | 1729 |
| 2023-01-03 | 50.44 | $51.08 | 2257 |
| 2022-12-30 | 50.30 | $50.99 | 2502 |
| 2022-12-29 | 50.15 | $50.65 | 16663 |
| 2022-12-28 | 50.05 | $50.35 | 2262 |
| 2022-12-27 | 50.00 | $50.49 | 6186 |
| 2022-12-23 | 49.91 | $50.54 | 4813 |
| 2022-12-22 | 49.80 | $50.27 | 13308 |
| 2022-12-21 | 49.73 | $49.73 | 5276 |
| 2022-12-20 | 49.76 | $49.57 | 2150 |
| 2022-12-19 | 49.83 | $49.69 | 4914 |
| 2022-12-16 | 49.89 | $49.43 | 3869 |
| 2022-12-15 | 50.02 | $49.46 | 2915 |
| 2022-12-14 | 50.16 | $49.86 | 6578 |
| 2022-12-13 | 50.24 | $49.40 | 9349 |
| 2022-12-12 | 50.44 | $48.97 | 2505 |
| 2022-12-09 | 50.75 | $49.61 | 1232 |
| 2022-12-08 | 50.98 | $49.85 | 2725 |
| 2022-12-07 | 51.20 | $49.94 | 8232 |
| 2022-12-06 | 51.42 | $49.50 | 7292 |
| 2022-12-05 | 51.78 | $49.69 | 7780 |
| 2022-12-02 | 52.15 | $50.52 | 11070 |
| 2022-12-01 | 52.39 | $51.03 | 7834 |
| 2022-11-30 | 52.57 | $51.11 | 4609 |
| 2022-11-29 | 52.75 | $52.25 | 2480 |
| 2022-11-28 | 52.71 | $52.71 | 4679 |
| 2022-11-25 | 52.56 | $51.50 | 3730 |
| 2022-11-23 | 52.64 | $52.26 | 1530 |
| 2022-11-22 | 52.56 | $52.73 | 5183 |
| 2022-11-21 | 52.35 | $53.27 | 4715 |
| 2022-11-18 | 52.00 | $52.50 | 4893 |
| 2022-11-17 | 51.74 | $53.06 | 20631 |
| 2022-11-16 | 51.31 | $53.02 | 5304 |
| 2022-11-15 | 50.82 | $53.44 | 12148 |
| 2022-11-14 | 50.15 | $50.85 | 13803 |
| 2022-11-11 | 49.92 | $49.81 | 4733 |
| 2022-11-10 | 49.87 | $50.08 | 5540 |
| 2022-11-09 | 49.74 | $49.72 | 20034 |
| 2022-11-08 | 49.67 | $49.44 | 7985 |
| 2022-11-07 | 49.64 | $49.69 | 7572 |
| 2022-11-04 | 49.56 | $50.07 | 32058 |
| 2022-11-03 | 49.37 | $49.17 | 73565 |
| 2022-11-02 | 49.34 | $49.79 | 22613 |
| 2022-11-01 | 49.17 | $49.55 | 14779 |
| 2022-10-31 | 49.02 | $49.06 | 19109 |
| 2022-10-28 | 48.94 | $49.05 | 90838 |
| 2022-10-27 | 48.85 | $48.96 | 83641 |
| 2022-10-26 | 48.76 | $48.90 | 40729 |
| 2022-10-25 | 48.67 | $49.02 | 53159 |
| 2022-10-24 | 48.54 | $48.89 | 15071 |
| 2022-10-21 | 48.41 | $48.74 | 23912 |
| 2022-10-20 | 48.28 | $48.42 | 61558 |
| 2022-10-19 | 48.21 | $48.38 | 59418 |
| 2022-10-18 | 48.12 | $48.40 | 15221 |
| 2022-10-17 | 48.02 | $48.50 | 30133 |
| 2022-10-14 | 47.87 | $48.25 | 7378 |
| 2022-10-13 | 47.75 | $48.40 | 11592 |
| 2022-10-12 | 47.58 | $48.20 | 6768 |
| 2022-10-11 | 47.42 | $48.08 | 7040 |
| 2022-10-10 | 47.27 | $48.36 | 15416 |
| 2022-10-07 | 47.03 | $48.13 | 17067 |
| 2022-10-06 | 46.79 | $48.00 | 71045 |
| 2022-10-05 | 46.55 | $46.25 | 4781 |
| 2022-10-04 | 46.64 | $46.71 | 8288 |
| 2022-10-03 | 46.64 | $46.39 | 6186 |
| 2022-09-30 | 46.72 | $46.04 | 6497 |
| 2022-09-29 | 46.88 | $46.01 | 8662 |
| 2022-09-28 | 47.08 | $45.78 | 13709 |
| 2022-09-27 | 47.36 | $45.80 | 11321 |
| 2022-09-26 | 47.67 | $46.39 | 5959 |
| 2022-09-23 | 47.91 | $47.03 | 15083 |
| 2022-09-22 | 48.06 | $47.82 | 24318 |
| 2022-09-21 | 48.05 | $47.73 | 8371 |
| 2022-09-20 | 48.06 | $47.97 | 7581 |
| 2022-09-19 | 48.02 | $47.80 | 2895 |
| 2022-09-16 | 48.01 | $47.00 | 6863 |
| 2022-09-15 | 48.16 | $47.65 | 7547 |
| 2022-09-14 | 48.19 | $47.61 | 4096 |
| 2022-09-13 | 48.24 | $47.43 | 4631 |
| 2022-09-12 | 48.32 | $48.04 | 15209 |
| 2022-09-09 | 48.28 | $48.13 | 13525 |
| 2022-09-08 | 48.22 | $48.05 | 12157 |
| 2022-09-07 | 48.16 | $47.92 | 16902 |
| 2022-09-06 | 48.10 | $47.59 | 7573 |
| 2022-09-02 | 48.11 | $48.00 | 9661 |
| 2022-09-01 | 48.02 | $47.31 | 14993 |
| 2022-08-31 | 48.06 | $47.33 | 9299 |
| 2022-08-30 | 48.09 | $47.61 | 4455 |
| 2022-08-29 | 48.06 | $47.80 | 7769 |
| 2022-08-26 | 47.99 | $47.72 | 3667 |
| 2022-08-25 | 47.91 | $47.97 | 4212 |
| 2022-08-24 | 47.76 | $48.05 | 12129 |
| 2022-08-23 | 47.56 | $47.79 | 19282 |
| 2022-08-22 | 47.37 | $47.36 | 25510 |
| 2022-08-19 | 47.24 | $47.25 | 5166 |
| 2022-08-18 | 47.11 | $47.39 | 5894 |
| 2022-08-17 | 46.92 | $47.64 | 3768 |
| 2022-08-16 | 46.64 | $47.89 | 13294 |
| 2022-08-15 | 46.25 | $47.85 | 66644 |
| 2022-08-12 | 45.81 | $47.61 | 24146 |
| 2022-08-11 | 45.34 | $45.69 | 6933 |
| 2022-08-10 | 45.20 | $45.34 | 8214 |
| 2022-08-09 | 45.11 | $45.54 | 4192 |
| 2022-08-08 | 44.95 | $44.91 | 23133 |
| 2022-08-05 | 44.90 | $45.77 | 5555 |
| 2022-08-04 | 44.66 | $46.00 | 9101 |
| 2022-08-03 | 44.32 | $45.23 | 20123 |
| 2022-08-02 | 44.10 | $43.97 | 7698 |
| 2022-08-01 | 44.10 | $44.19 | 44598 |
| 2022-07-29 | 44.05 | $45.18 | 15098 |
| 2022-07-28 | 43.79 | $44.94 | 10311 |
| 2022-07-27 | 43.53 | $44.85 | 14844 |
| 2022-07-26 | 43.25 | $44.56 | 12913 |
| 2022-07-25 | 43.00 | $43.98 | 3314 |
| 2022-07-22 | 42.82 | $43.87 | 2496 |
| 2022-07-21 | 42.63 | $43.38 | 3449 |
| 2022-07-20 | 42.53 | $43.35 | 4170 |
| 2022-07-19 | 42.42 | $44.00 | 8485 |
| 2022-07-18 | 42.15 | $44.35 | 7410 |
| 2022-07-15 | 41.78 | $44.62 | 20196 |
| 2022-07-14 | 41.29 | $40.65 | 13486 |
| 2022-07-13 | 41.56 | $41.11 | 7998 |
| 2022-07-12 | 41.79 | $40.76 | 4782 |
| 2022-07-11 | 42.14 | $40.56 | 18625 |
| 2022-07-08 | 42.59 | $41.97 | 6234 |
| 2022-07-07 | 42.82 | $42.64 | 4530 |
| 2022-07-06 | 42.96 | $42.21 | 7707 |
| 2022-07-05 | 43.21 | $43.45 | 27009 |
| 2022-07-01 | 43.24 | $42.92 | 20084 |
| 2022-06-30 | 43.39 | $43.35 | 14013 |
| 2022-06-29 | 43.49 | $43.99 | 3980 |
| 2022-06-28 | 43.46 | $44.14 | 12638 |
| 2022-06-27 | 43.41 | $44.58 | 7950 |
| 2022-06-24 | 43.26 | $44.25 | 4486 |
| 2022-06-23 | 43.16 | $43.24 | 6852 |
| 2022-06-22 | 43.26 | $43.61 | 5006 |
| 2022-06-21 | 43.30 | $42.84 | 27747 |
| 2022-06-17 | 43.53 | $39.70 | 168197 |
| 2022-06-16 | 44.45 | $41.04 | 53498 |
| 2022-06-15 | 45.25 | $42.75 | 83281 |
| 2022-06-14 | 45.81 | $43.62 | 6424 |
| 2022-06-13 | 46.29 | $43.86 | 10148 |
| 2022-06-10 | 46.78 | $45.09 | 7670 |
| 2022-06-09 | 47.10 | $46.44 | 3788 |
| 2022-06-08 | 47.18 | $47.00 | 6624 |
| 2022-06-07 | 47.15 | $46.70 | 13213 |
| 2022-06-06 | 47.18 | $47.17 | 6636 |
| 2022-06-03 | 47.11 | $47.25 | 5776 |
| 2022-06-02 | 47.00 | $47.20 | 3068 |
| 2022-06-01 | 46.89 | $46.53 | 2392 |
| 2022-05-31 | 46.90 | $46.86 | 3357 |
| 2022-05-27 | 46.83 | $47.09 | 8743 |
| 2022-05-26 | 46.70 | $46.83 | 5837 |
| 2022-05-25 | 46.61 | $46.68 | 10091 |
| 2022-05-24 | 46.52 | $46.76 | 2733 |
| 2022-05-23 | 46.40 | $45.99 | 7706 |
| 2022-05-20 | 46.42 | $46.15 | 6602 |
| 2022-05-19 | 46.41 | $46.39 | 15508 |
| 2022-05-18 | 46.34 | $46.25 | 14163 |
| 2022-05-17 | 46.28 | $46.99 | 8477 |
| 2022-05-16 | 46.06 | $46.97 | 62340 |
| 2022-05-13 | 45.80 | $46.34 | 4282 |
| 2022-05-12 | 45.63 | $45.24 | 2947 |
| 2022-05-11 | 45.67 | $44.96 | 1976 |
| 2022-05-10 | 45.76 | $45.22 | 10475 |
| 2022-05-09 | 45.81 | $44.75 | 3470 |
| 2022-05-06 | 45.96 | $45.88 | 3703 |
| 2022-05-05 | 45.90 | $45.58 | 3567 |
| 2022-05-04 | 45.89 | $45.66 | 3187 |
| 2022-05-03 | 45.85 | $45.65 | 11426 |
| 2022-05-02 | 45.80 | $45.25 | 7128 |
| 2022-04-29 | 45.83 | $45.79 | 14771 |
| 2022-04-28 | 45.74 | $45.18 | 7140 |
| 2022-04-27 | 45.77 | $44.61 | 6243 |
| 2022-04-26 | 45.91 | $44.42 | 9840 |
| 2022-04-25 | 46.10 | $44.51 | 54360 |
| 2022-04-22 | 46.31 | $44.90 | 7572 |
| 2022-04-21 | 46.45 | $45.17 | 11396 |
| 2022-04-20 | 46.56 | $45.60 | 7239 |
| 2022-04-19 | 46.58 | $45.27 | 31366 |
| 2022-04-18 | 46.67 | $45.49 | 51525 |
| 2022-04-14 | 46.71 | $45.82 | 8556 |
| 2022-04-13 | 46.68 | $46.41 | 6594 |
| 2022-04-12 | 46.51 | $46.40 | 6378 |
| 2022-04-11 | 46.30 | $46.28 | 4290 |
| 2022-04-08 | 46.07 | $46.26 | 9936 |
| 2022-04-07 | 45.80 | $45.68 | 17125 |
| 2022-04-06 | 45.60 | $45.79 | 9502 |
| 2022-04-05 | 45.33 | $46.44 | 13962 |
| 2022-04-04 | 44.86 | $46.64 | 11974 |
| 2022-04-01 | 44.27 | $46.56 | 16970 |
| 2022-03-31 | 43.59 | $46.72 | 32000 |
| 2022-03-30 | 42.76 | $46.72 | 22480 |
| 2022-03-29 | 41.79 | $46.61 | 35368 |
| 2022-03-28 | 40.69 | $46.07 | 106843 |
| 2022-03-25 | 39.51 | $39.80 | 9969 |
| 2022-03-24 | 39.47 | $39.75 | 8862 |
| 2022-03-23 | 39.43 | $40.41 | 16202 |
| 2022-03-22 | 39.25 | $40.57 | 8269 |
| 2022-03-21 | 39.01 | $40.94 | 25340 |
| 2022-03-18 | 38.66 | $40.80 | 44239 |
| 2022-03-17 | 38.28 | $38.72 | 7425 |
| 2022-03-16 | 38.28 | $38.77 | 10327 |
| 2022-03-15 | 38.28 | $39.00 | 18409 |
| 2022-03-14 | 38.24 | $39.00 | 46390 |
| 2022-03-11 | 38.19 | $38.00 | 67825 |
| 2022-03-10 | 38.35 | $37.36 | 18430 |
| 2022-03-09 | 38.68 | $38.44 | 10108 |
| 2022-03-08 | 38.84 | $37.55 | 7709 |
| 2022-03-07 | 39.22 | $37.78 | 22392 |
| 2022-03-04 | 39.62 | $38.49 | 11850 |
| 2022-03-03 | 39.93 | $39.33 | 7222 |
| 2022-03-02 | 40.12 | $39.66 | 8793 |
| 2022-03-01 | 40.28 | $39.31 | 12045 |
| 2022-02-28 | 40.53 | $40.41 | 3498 |
| 2022-02-25 | 40.60 | $40.83 | 10941 |
| 2022-02-24 | 40.59 | $39.94 | 12091 |
| 2022-02-23 | 40.78 | $40.06 | 6544 |
| 2022-02-22 | 40.96 | $40.76 | 7920 |
| 2022-02-18 | 41.03 | $41.08 | 3652 |
| 2022-02-17 | 41.05 | $40.95 | 22266 |
| 2022-02-16 | 41.09 | $41.27 | 4639 |
| 2022-02-15 | 41.08 | $40.70 | 13508 |
| 2022-02-14 | 41.19 | $40.80 | 4741 |
| 2022-02-11 | 41.29 | $40.73 | 7373 |
| 2022-02-10 | 41.43 | $41.10 | 7715 |
| 2022-02-09 | 41.51 | $41.69 | 13485 |
| 2022-02-08 | 41.48 | $41.56 | 9465 |
| 2022-02-07 | 41.48 | $41.62 | 13079 |
| 2022-02-04 | 41.46 | $40.89 | 7911 |
| 2022-02-03 | 41.59 | $41.25 | 5479 |
| 2022-02-02 | 41.67 | $41.10 | 6026 |
| 2022-02-01 | 41.79 | $41.15 | 4886 |
| 2022-01-31 | 41.92 | $41.77 | 5368 |
| 2022-01-28 | 41.94 | $41.14 | 3156 |
| 2022-01-27 | 42.10 | $40.97 | 4155 |
| 2022-01-26 | 42.32 | $41.61 | 13894 |
| 2022-01-25 | 42.43 | $41.61 | 12453 |
| 2022-01-24 | 42.57 | $41.65 | 9045 |
| 2022-01-21 | 42.71 | $42.21 | 4119 |
| 2022-01-20 | 42.75 | $42.63 | 11477 |
| 2022-01-19 | 42.71 | $42.94 | 6878 |
| 2022-01-18 | 42.60 | $43.25 | 7011 |
| 2022-01-14 | 42.39 | $43.16 | 4457 |
| 2022-01-13 | 42.17 | $42.92 | 4860 |
| 2022-01-12 | 41.97 | $42.68 | 3455 |
| 2022-01-11 | 41.78 | $41.97 | 5823 |
| 2022-01-10 | 41.70 | $42.15 | 11035 |
| 2022-01-07 | 41.58 | $41.64 | 7255 |
| 2022-01-06 | 41.54 | $41.50 | 6343 |
| 2022-01-05 | 41.52 | $41.75 | 3958 |
| 2022-01-04 | 41.44 | $42.13 | 6412 |
| 2022-01-03 | 41.28 | $41.73 | 5556 |
| 2021-12-31 | 41.17 | $42.54 | 11300 |
| 2021-12-30 | 40.87 | $41.33 | 6698 |
| 2021-12-29 | 40.77 | $40.94 | 6566 |
| 2021-12-28 | 40.75 | $41.00 | 8472 |
| 2021-12-27 | 40.71 | $41.98 | 5703 |
| 2021-12-23 | 40.45 | $42.08 | 9494 |
| 2021-12-22 | 40.14 | $41.54 | 15894 |
| 2021-12-21 | 39.89 | $40.30 | 15586 |
| 2021-12-20 | 39.86 | $39.69 | 14991 |
| 2021-12-17 | 39.97 | $39.69 | 19734 |
| 2021-12-16 | 40.09 | $40.19 | 9112 |
| 2021-12-15 | 40.13 | $39.99 | 11435 |
| 2021-12-14 | 40.22 | $40.29 | 7954 |
| 2021-12-13 | 40.27 | $40.82 | 7332 |
| 2021-12-10 | 40.21 | $41.36 | 7077 |
| 2021-12-09 | 40.04 | $40.40 | 15603 |
| 2021-12-08 | 40.04 | $40.59 | 9547 |
| 2021-12-07 | 40.01 | $41.09 | 13989 |
| 2021-12-06 | 39.88 | $40.11 | 8809 |
| 2021-12-03 | 39.93 | $40.24 | 5788 |
| 2021-12-02 | 39.97 | $40.61 | 5068 |
| 2021-12-01 | 39.95 | $39.46 | 8737 |
| 2021-11-30 | 40.17 | $39.84 | 9485 |
| 2021-11-29 | 40.35 | $40.04 | 13566 |
| 2021-11-26 | 40.52 | $39.89 | 11562 |
| 2021-11-24 | 40.75 | $40.51 | 7290 |
| 2021-11-23 | 40.90 | $40.65 | 6712 |
| 2021-11-22 | 41.04 | $40.87 | 10666 |
| 2021-11-19 | 41.17 | $40.80 | 8408 |
| 2021-11-18 | 41.34 | $41.00 | 8096 |
| 2021-11-17 | 41.49 | $41.40 | 8160 |
| 2021-11-16 | 41.60 | $41.26 | 11332 |
| 2021-11-15 | 41.75 | $42.12 | 10187 |
| 2021-11-12 | 41.74 | $41.58 | 11531 |
| 2021-11-11 | 41.86 | $41.50 | 10753 |
| 2021-11-10 | 42.01 | $41.62 | 6390 |
| 2021-11-09 | 42.17 | $42.26 | 4237 |
| 2021-11-08 | 42.22 | $42.36 | 7247 |
| 2021-11-05 | 42.26 | $42.00 | 4058 |
| 2021-11-04 | 42.39 | $42.07 | 7460 |
| 2021-11-03 | 42.53 | $42.43 | 9114 |
| 2021-11-02 | 42.62 | $41.91 | 4184 |
| 2021-11-01 | 42.83 | $41.94 | 12787 |
| 2021-10-29 | 43.08 | $42.45 | 9240 |
| 2021-10-28 | 43.26 | $42.92 | 11391 |
| 2021-10-27 | 43.37 | $42.88 | 5862 |
| 2021-10-26 | 43.51 | $43.74 | 12113 |
| 2021-10-25 | 43.49 | $43.84 | 13353 |
| 2021-10-22 | 43.45 | $44.16 | 11983 |
| 2021-10-21 | 43.34 | $43.96 | 11808 |
| 2021-10-20 | 43.25 | $44.36 | 18099 |
| 2021-10-19 | 43.07 | $43.01 | 8840 |
| 2021-10-18 | 43.15 | $43.23 | 8740 |
| 2021-10-15 | 43.20 | $43.71 | 14315 |
| 2021-10-14 | 43.15 | $42.97 | 2462 |
| 2021-10-13 | 43.26 | $43.18 | 5381 |
| 2021-10-12 | 43.35 | $42.80 | 13953 |
| 2021-10-11 | 43.53 | $42.25 | 9134 |
| 2021-10-08 | 43.86 | $41.70 | 20713 |
| 2021-10-07 | 44.36 | $42.85 | 14457 |
| 2021-10-06 | 44.71 | $43.48 | 12380 |
| 2021-10-05 | 44.97 | $44.04 | 8844 |
| 2021-10-04 | 45.16 | $44.20 | 10120 |
| 2021-10-01 | 45.34 | $44.30 | 4525 |
| 2021-09-30 | 45.54 | $44.20 | 7884 |
| 2021-09-29 | 45.78 | $44.81 | 8052 |
| 2021-09-28 | 45.93 | $45.44 | 7905 |
| 2021-09-27 | 45.97 | $46.01 | 4035 |
| 2021-09-24 | 45.89 | $45.63 | 5596 |
| 2021-09-23 | 45.87 | $45.77 | 5737 |
| 2021-09-22 | 45.82 | $46.06 | 8407 |
| 2021-09-21 | 45.69 | $45.97 | 4353 |
| 2021-09-20 | 45.57 | $45.91 | 12379 |
| 2021-09-17 | 45.43 | $47.11 | 11745 |
| 2021-09-16 | 45.01 | $45.51 | 3571 |
| 2021-09-15 | 44.86 | $45.98 | 10016 |
| 2021-09-14 | 44.58 | $45.55 | 5624 |
| 2021-09-13 | 44.35 | $45.08 | 17059 |
| 2021-09-10 | 44.17 | $44.77 | 13596 |
| 2021-09-09 | 44.04 | $44.73 | 9425 |
| 2021-09-08 | 43.89 | $43.82 | 6551 |
| 2021-09-07 | 43.91 | $44.67 | 19571 |
| 2021-09-03 | 43.76 | $44.67 | 9660 |
| 2021-09-02 | 43.58 | $44.48 | 3863 |
| 2021-09-01 | 43.42 | $44.34 | 2665 |
| 2021-08-31 | 43.25 | $43.75 | 12571 |
| 2021-08-30 | 43.19 | $43.38 | 9229 |
| 2021-08-27 | 43.20 | $43.80 | 5817 |
| 2021-08-26 | 43.13 | $43.00 | 7966 |
| 2021-08-25 | 43.21 | $43.52 | 5306 |
| 2021-08-24 | 43.21 | $43.42 | 4545 |
| 2021-08-23 | 43.22 | $43.64 | 11160 |
| 2021-08-20 | 43.19 | $43.52 | 14384 |
| 2021-08-19 | 43.19 | $42.78 | 5777 |
| 2021-08-18 | 43.35 | $42.80 | 15070 |
| 2021-08-17 | 43.53 | $43.33 | 18265 |
| 2021-08-16 | 43.63 | $44.16 | 7165 |
| 2021-08-13 | 43.58 | $44.14 | 9048 |
| 2021-08-12 | 43.52 | $43.70 | 3860 |
| 2021-08-11 | 43.56 | $44.24 | 2397 |
| 2021-08-10 | 43.48 | $44.15 | 5673 |
| 2021-08-09 | 43.42 | $43.50 | 16849 |
| 2021-08-06 | 43.49 | $42.17 | 5819 |
| 2021-08-05 | 43.86 | $42.62 | 11414 |
| 2021-08-04 | 44.19 | $42.80 | 5896 |
| 2021-08-03 | 44.54 | $43.34 | 7229 |
| 2021-08-02 | 44.84 | $44.03 | 13634 |
| 2021-07-30 | 45.04 | $43.89 | 6664 |
| 2021-07-29 | 45.30 | $44.28 | 11531 |
| 2021-07-28 | 45.52 | $45.39 | 20202 |
| 2021-07-27 | 45.55 | $46.44 | 23315 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
51.39
2023-05-08
Close Price
$53.00
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
37.64
Average
46.78
Maximum
64.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-05-08 | 51.39 | $53.00 | — |
| 2023-05-05 | 51.38 | $53.00 | — |
| 2023-05-04 | 51.41 | $53.00 | — |
| 2023-05-03 | 51.48 | $53.00 | — |
| 2023-05-02 | 51.61 | $53.00 | — |
| 2023-05-01 | 51.80 | $53.00 | — |
| 2023-04-28 | 52.09 | $53.00 | — |
| 2023-04-27 | 52.48 | $53.00 | — |
| 2023-04-26 | 53.00 | $53.00 | — |
| 2023-04-25 | 53.68 | $53.00 | — |
| 2023-04-24 | 54.54 | $53.00 | — |
| 2023-04-21 | 55.63 | $53.00 | 6788 |
| 2023-04-20 | 56.98 | $53.98 | 5891 |
| 2023-04-19 | 58.34 | $54.80 | 3136 |
| 2023-04-18 | 59.75 | $56.27 | 2103 |
| 2023-04-17 | 61.01 | $57.70 | 4460 |
| 2023-04-14 | 62.08 | $59.79 | 1104 |
| 2023-04-13 | 62.72 | $60.57 | 1410 |
| 2023-04-12 | 63.22 | $61.11 | 2029 |
| 2023-04-11 | 63.64 | $62.73 | 2846 |
| 2023-04-10 | 63.61 | $62.99 | 1435 |
| 2023-04-06 | 63.46 | $62.22 | 4675 |
| 2023-04-05 | 63.49 | $61.39 | 3367 |
| 2023-04-04 | 63.76 | $61.48 | 3656 |
| 2023-04-03 | 64.01 | $62.80 | 8986 |
| 2023-03-31 | 63.86 | $66.25 | 14435 |
| 2023-03-30 | 62.55 | $62.00 | 2717 |
| 2023-03-29 | 62.25 | $63.49 | 21258 |
| 2023-03-28 | 61.39 | $62.54 | 1874 |
| 2023-03-27 | 60.60 | $60.85 | 1204 |
| 2023-03-24 | 60.13 | $59.08 | 1141 |
| 2023-03-23 | 60.10 | $58.48 | 1217 |
| 2023-03-22 | 60.22 | $59.44 | 1973 |
| 2023-03-21 | 60.03 | $60.58 | 7623 |
| 2023-03-20 | 59.41 | $58.73 | 7713 |
| 2023-03-17 | 59.20 | $59.34 | 6589 |
| 2023-03-16 | 58.71 | $59.00 | 2470 |
| 2023-03-15 | 58.20 | $58.70 | 5884 |
| 2023-03-14 | 57.64 | $60.00 | 11311 |
| 2023-03-13 | 56.52 | $57.82 | 123364 |
| 2023-03-10 | 55.83 | $59.58 | 24892 |
| 2023-03-09 | 54.41 | $53.81 | 2764 |
| 2023-03-08 | 54.49 | $54.22 | 2660 |
| 2023-03-07 | 54.46 | $54.50 | 3735 |
| 2023-03-06 | 54.31 | $54.68 | 696 |
| 2023-03-03 | 54.07 | $54.44 | 5619 |
| 2023-03-02 | 53.84 | $54.05 | 4632 |
| 2023-03-01 | 53.67 | $54.20 | 6776 |
| 2023-02-28 | 53.42 | $53.30 | 5407 |
| 2023-02-27 | 53.39 | $53.28 | 1975 |
| 2023-02-24 | 53.35 | $53.09 | 9663 |
| 2023-02-23 | 53.35 | $53.29 | 3733 |
| 2023-02-22 | 53.29 | $53.28 | 4403 |
| 2023-02-21 | 53.20 | $53.21 | 2125 |
| 2023-02-17 | 53.12 | $53.74 | 4659 |
| 2023-02-16 | 52.84 | $53.02 | 4209 |
| 2023-02-15 | 52.72 | $52.92 | 3977 |
| 2023-02-14 | 52.60 | $53.28 | 2597 |
| 2023-02-13 | 52.34 | $52.87 | 3594 |
| 2023-02-10 | 52.14 | $52.46 | 15415 |
| 2023-02-09 | 52.04 | $51.91 | 3309 |
| 2023-02-08 | 52.08 | $51.83 | 2312 |
| 2023-02-07 | 52.15 | $52.05 | 2212 |
| 2023-02-06 | 52.17 | $51.22 | 1771 |
| 2023-02-03 | 52.45 | $51.75 | 8061 |
| 2023-02-02 | 52.62 | $52.90 | 11775 |
| 2023-02-01 | 52.46 | $52.21 | 2091 |
| 2023-01-31 | 52.48 | $52.23 | 615 |
| 2023-01-30 | 52.48 | $51.95 | 9087 |
| 2023-01-27 | 52.57 | $52.35 | 3060 |
| 2023-01-26 | 52.54 | $52.05 | 5100 |
| 2023-01-25 | 52.59 | $52.37 | 8015 |
| 2023-01-24 | 52.55 | $52.43 | 851 |
| 2023-01-23 | 52.46 | $52.18 | 4316 |
| 2023-01-20 | 52.43 | $52.44 | 3131 |
| 2023-01-19 | 52.29 | $51.71 | 4403 |
| 2023-01-18 | 52.35 | $51.82 | 3261 |
| 2023-01-17 | 52.38 | $52.57 | 5759 |
| 2023-01-13 | 52.16 | $52.00 | 5728 |
| 2023-01-12 | 52.06 | $53.54 | 2874 |
| 2023-01-11 | 51.45 | $52.22 | 2506 |
| 2023-01-10 | 51.11 | $51.62 | 6900 |
| 2023-01-09 | 50.89 | $51.24 | 10524 |
| 2023-01-06 | 50.73 | $51.10 | 6967 |
| 2023-01-05 | 50.58 | $50.48 | 3620 |
| 2023-01-04 | 50.60 | $51.01 | 1729 |
| 2023-01-03 | 50.44 | $51.08 | 2257 |
| 2022-12-30 | 50.23 | $50.99 | 2502 |
| 2022-12-29 | 50.01 | $50.65 | 16663 |
| 2022-12-28 | 49.84 | $50.35 | 2262 |
| 2022-12-27 | 49.73 | $50.49 | 6186 |
| 2022-12-23 | 49.57 | $50.54 | 4813 |
| 2022-12-22 | 49.35 | $50.27 | 13308 |
| 2022-12-21 | 49.19 | $49.73 | 5276 |
| 2022-12-20 | 49.16 | $49.57 | 2150 |
| 2022-12-19 | 49.19 | $49.69 | 4914 |
| 2022-12-16 | 49.20 | $49.43 | 3869 |
| 2022-12-15 | 49.30 | $49.46 | 2915 |
| 2022-12-14 | 49.43 | $49.86 | 6578 |
| 2022-12-13 | 49.46 | $49.40 | 9349 |
| 2022-12-12 | 49.66 | $48.97 | 2505 |
| 2022-12-09 | 50.05 | $49.61 | 1232 |
| 2022-12-08 | 50.33 | $49.85 | 2725 |
| 2022-12-07 | 50.59 | $49.94 | 8232 |
| 2022-12-06 | 50.89 | $49.50 | 7292 |
| 2022-12-05 | 51.39 | $49.69 | 7780 |
| 2022-12-02 | 51.93 | $50.52 | 11070 |
| 2022-12-01 | 52.33 | $51.03 | 7834 |
| 2022-11-30 | 52.64 | $51.11 | 4609 |
| 2022-11-29 | 52.98 | $52.25 | 2480 |
| 2022-11-28 | 53.02 | $52.71 | 4679 |
| 2022-11-25 | 52.91 | $51.50 | 3730 |
| 2022-11-23 | 53.13 | $52.26 | 1530 |
| 2022-11-22 | 53.14 | $52.73 | 5183 |
| 2022-11-21 | 52.98 | $53.27 | 4715 |
| 2022-11-18 | 52.60 | $52.50 | 4893 |
| 2022-11-17 | 52.35 | $53.06 | 20631 |
| 2022-11-16 | 51.84 | $53.02 | 5304 |
| 2022-11-15 | 51.23 | $53.44 | 12148 |
| 2022-11-14 | 50.33 | $50.85 | 13803 |
| 2022-11-11 | 50.04 | $49.81 | 4733 |
| 2022-11-10 | 50.01 | $50.08 | 5540 |
| 2022-11-09 | 49.88 | $49.72 | 20034 |
| 2022-11-08 | 49.83 | $49.44 | 7985 |
| 2022-11-07 | 49.84 | $49.69 | 7572 |
| 2022-11-04 | 49.77 | $50.07 | 32058 |
| 2022-11-03 | 49.55 | $49.17 | 73565 |
| 2022-11-02 | 49.56 | $49.79 | 22613 |
| 2022-11-01 | 49.36 | $49.55 | 14779 |
| 2022-10-31 | 49.19 | $49.06 | 19109 |
| 2022-10-28 | 49.13 | $49.05 | 90838 |
| 2022-10-27 | 49.05 | $48.96 | 83641 |
| 2022-10-26 | 48.97 | $48.90 | 40729 |
| 2022-10-25 | 48.89 | $49.02 | 53159 |
| 2022-10-24 | 48.74 | $48.89 | 15071 |
| 2022-10-21 | 48.59 | $48.74 | 23912 |
| 2022-10-20 | 48.46 | $48.42 | 61558 |
| 2022-10-19 | 48.38 | $48.38 | 59418 |
| 2022-10-18 | 48.30 | $48.40 | 15221 |
| 2022-10-17 | 48.18 | $48.50 | 30133 |
| 2022-10-14 | 48.00 | $48.25 | 7378 |
| 2022-10-13 | 47.86 | $48.40 | 11592 |
| 2022-10-12 | 47.63 | $48.20 | 6768 |
| 2022-10-11 | 47.41 | $48.08 | 7040 |
| 2022-10-10 | 47.19 | $48.36 | 15416 |
| 2022-10-07 | 46.82 | $48.13 | 17067 |
| 2022-10-06 | 46.45 | $48.00 | 71045 |
| 2022-10-05 | 46.04 | $46.25 | 4781 |
| 2022-10-04 | 46.11 | $46.71 | 8288 |
| 2022-10-03 | 46.05 | $46.39 | 6186 |
| 2022-09-30 | 46.09 | $46.04 | 6497 |
| 2022-09-29 | 46.26 | $46.01 | 8662 |
| 2022-09-28 | 46.49 | $45.78 | 13709 |
| 2022-09-27 | 46.84 | $45.80 | 11321 |
| 2022-09-26 | 47.26 | $46.39 | 5959 |
| 2022-09-23 | 47.59 | $47.03 | 15083 |
| 2022-09-22 | 47.79 | $47.82 | 24318 |
| 2022-09-21 | 47.79 | $47.73 | 8371 |
| 2022-09-20 | 47.81 | $47.97 | 7581 |
| 2022-09-19 | 47.75 | $47.80 | 2895 |
| 2022-09-16 | 47.73 | $47.00 | 6863 |
| 2022-09-15 | 47.96 | $47.65 | 7547 |
| 2022-09-14 | 48.02 | $47.61 | 4096 |
| 2022-09-13 | 48.11 | $47.43 | 4631 |
| 2022-09-12 | 48.27 | $48.04 | 15209 |
| 2022-09-09 | 48.25 | $48.13 | 13525 |
| 2022-09-08 | 48.20 | $48.05 | 12157 |
| 2022-09-07 | 48.15 | $47.92 | 16902 |
| 2022-09-06 | 48.12 | $47.59 | 7573 |
| 2022-09-02 | 48.18 | $48.00 | 9661 |
| 2022-09-01 | 48.11 | $47.31 | 14993 |
| 2022-08-31 | 48.24 | $47.33 | 9299 |
| 2022-08-30 | 48.37 | $47.61 | 4455 |
| 2022-08-29 | 48.42 | $47.80 | 7769 |
| 2022-08-26 | 48.41 | $47.72 | 3667 |
| 2022-08-25 | 48.40 | $47.97 | 4212 |
| 2022-08-24 | 48.30 | $48.05 | 12129 |
| 2022-08-23 | 48.12 | $47.79 | 19282 |
| 2022-08-22 | 47.97 | $47.36 | 25510 |
| 2022-08-19 | 47.91 | $47.25 | 5166 |
| 2022-08-18 | 47.85 | $47.39 | 5894 |
| 2022-08-17 | 47.70 | $47.64 | 3768 |
| 2022-08-16 | 47.43 | $47.89 | 13294 |
| 2022-08-15 | 46.99 | $47.85 | 66644 |
| 2022-08-12 | 46.46 | $47.61 | 24146 |
| 2022-08-11 | 45.87 | $45.69 | 6933 |
| 2022-08-10 | 45.75 | $45.34 | 8214 |
| 2022-08-09 | 45.70 | $45.54 | 4192 |
| 2022-08-08 | 45.56 | $44.91 | 23133 |
| 2022-08-05 | 45.58 | $45.77 | 5555 |
| 2022-08-04 | 45.31 | $46.00 | 9101 |
| 2022-08-03 | 44.91 | $45.23 | 20123 |
| 2022-08-02 | 44.65 | $43.97 | 7698 |
| 2022-08-01 | 44.72 | $44.19 | 44598 |
| 2022-07-29 | 44.73 | $45.18 | 15098 |
| 2022-07-28 | 44.42 | $44.94 | 10311 |
| 2022-07-27 | 44.11 | $44.85 | 14844 |
| 2022-07-26 | 43.75 | $44.56 | 12913 |
| 2022-07-25 | 43.41 | $43.98 | 3314 |
| 2022-07-22 | 43.17 | $43.87 | 2496 |
| 2022-07-21 | 42.91 | $43.38 | 3449 |
| 2022-07-20 | 42.76 | $43.35 | 4170 |
| 2022-07-19 | 42.59 | $44.00 | 8485 |
| 2022-07-18 | 42.17 | $44.35 | 7410 |
| 2022-07-15 | 41.57 | $44.62 | 20196 |
| 2022-07-14 | 40.76 | $40.65 | 13486 |
| 2022-07-13 | 41.04 | $41.11 | 7998 |
| 2022-07-12 | 41.27 | $40.76 | 4782 |
| 2022-07-11 | 41.67 | $40.56 | 18625 |
| 2022-07-08 | 42.24 | $41.97 | 6234 |
| 2022-07-07 | 42.50 | $42.64 | 4530 |
| 2022-07-06 | 42.62 | $42.21 | 7707 |
| 2022-07-05 | 42.91 | $43.45 | 27009 |
| 2022-07-01 | 42.88 | $42.92 | 20084 |
| 2022-06-30 | 43.03 | $43.35 | 14013 |
| 2022-06-29 | 43.09 | $43.99 | 3980 |
| 2022-06-28 | 42.97 | $44.14 | 12638 |
| 2022-06-27 | 42.80 | $44.58 | 7950 |
| 2022-06-24 | 42.46 | $44.25 | 4486 |
| 2022-06-23 | 42.17 | $43.24 | 6852 |
| 2022-06-22 | 42.16 | $43.61 | 5006 |
| 2022-06-21 | 42.05 | $42.84 | 27747 |
| 2022-06-17 | 42.19 | $39.70 | 168197 |
| 2022-06-16 | 43.38 | $41.04 | 53498 |
| 2022-06-15 | 44.42 | $42.75 | 83281 |
| 2022-06-14 | 45.16 | $43.62 | 6424 |
| 2022-06-13 | 45.80 | $43.86 | 10148 |
| 2022-06-10 | 46.50 | $45.09 | 7670 |
| 2022-06-09 | 46.96 | $46.44 | 3788 |
| 2022-06-08 | 47.10 | $47.00 | 6624 |
| 2022-06-07 | 47.08 | $46.70 | 13213 |
| 2022-06-06 | 47.15 | $47.17 | 6636 |
| 2022-06-03 | 47.07 | $47.25 | 5776 |
| 2022-06-02 | 46.95 | $47.20 | 3068 |
| 2022-06-01 | 46.81 | $46.53 | 2392 |
| 2022-05-31 | 46.85 | $46.86 | 3357 |
| 2022-05-27 | 46.78 | $47.09 | 8743 |
| 2022-05-26 | 46.62 | $46.83 | 5837 |
| 2022-05-25 | 46.50 | $46.68 | 10091 |
| 2022-05-24 | 46.40 | $46.76 | 2733 |
| 2022-05-23 | 46.24 | $45.99 | 7706 |
| 2022-05-20 | 46.29 | $46.15 | 6602 |
| 2022-05-19 | 46.29 | $46.39 | 15508 |
| 2022-05-18 | 46.21 | $46.25 | 14163 |
| 2022-05-17 | 46.15 | $46.99 | 8477 |
| 2022-05-16 | 45.83 | $46.97 | 62340 |
| 2022-05-13 | 45.46 | $46.34 | 4282 |
| 2022-05-12 | 45.19 | $45.24 | 2947 |
| 2022-05-11 | 45.22 | $44.96 | 1976 |
| 2022-05-10 | 45.34 | $45.22 | 10475 |
| 2022-05-09 | 45.41 | $44.75 | 3470 |
| 2022-05-06 | 45.63 | $45.88 | 3703 |
| 2022-05-05 | 45.54 | $45.58 | 3567 |
| 2022-05-04 | 45.52 | $45.66 | 3187 |
| 2022-05-03 | 45.47 | $45.65 | 11426 |
| 2022-05-02 | 45.41 | $45.25 | 7128 |
| 2022-04-29 | 45.45 | $45.79 | 14771 |
| 2022-04-28 | 45.33 | $45.18 | 7140 |
| 2022-04-27 | 45.37 | $44.61 | 6243 |
| 2022-04-26 | 45.59 | $44.42 | 9840 |
| 2022-04-25 | 45.91 | $44.51 | 54360 |
| 2022-04-22 | 46.26 | $44.90 | 7572 |
| 2022-04-21 | 46.55 | $45.17 | 11396 |
| 2022-04-20 | 46.79 | $45.60 | 7239 |
| 2022-04-19 | 46.94 | $45.27 | 31366 |
| 2022-04-18 | 47.20 | $45.49 | 51525 |
| 2022-04-14 | 47.43 | $45.82 | 8556 |
| 2022-04-13 | 47.57 | $46.41 | 6594 |
| 2022-04-12 | 47.52 | $46.40 | 6378 |
| 2022-04-11 | 47.43 | $46.28 | 4290 |
| 2022-04-08 | 47.32 | $46.26 | 9936 |
| 2022-04-07 | 47.16 | $45.68 | 17125 |
| 2022-04-06 | 47.11 | $45.79 | 9502 |
| 2022-04-05 | 46.98 | $46.44 | 13962 |
| 2022-04-04 | 46.57 | $46.64 | 11974 |
| 2022-04-01 | 45.98 | $46.56 | 16970 |
| 2022-03-31 | 45.24 | $46.72 | 32000 |
| 2022-03-30 | 44.25 | $46.72 | 22480 |
| 2022-03-29 | 43.02 | $46.61 | 35368 |
| 2022-03-28 | 41.53 | $46.07 | 106843 |
| 2022-03-25 | 39.88 | $39.80 | 9969 |
| 2022-03-24 | 39.85 | $39.75 | 8862 |
| 2022-03-23 | 39.82 | $40.41 | 16202 |
| 2022-03-22 | 39.58 | $40.57 | 8269 |
| 2022-03-21 | 39.24 | $40.94 | 25340 |
| 2022-03-18 | 38.70 | $40.80 | 44239 |
| 2022-03-17 | 38.10 | $38.72 | 7425 |
| 2022-03-16 | 38.04 | $38.77 | 10327 |
| 2022-03-15 | 37.96 | $39.00 | 18409 |
| 2022-03-14 | 37.81 | $39.00 | 46390 |
| 2022-03-11 | 37.64 | $38.00 | 67825 |
| 2022-03-10 | 37.76 | $37.36 | 18430 |
| 2022-03-09 | 38.13 | $38.44 | 10108 |
| 2022-03-08 | 38.26 | $37.55 | 7709 |
| 2022-03-07 | 38.72 | $37.78 | 22392 |
| 2022-03-04 | 39.21 | $38.49 | 11850 |
| 2022-03-03 | 39.60 | $39.33 | 7222 |
| 2022-03-02 | 39.82 | $39.66 | 8793 |
| 2022-03-01 | 39.99 | $39.31 | 12045 |
| 2022-02-28 | 40.32 | $40.41 | 3498 |
| 2022-02-25 | 40.38 | $40.83 | 10941 |
| 2022-02-24 | 40.33 | $39.94 | 12091 |
| 2022-02-23 | 40.55 | $40.06 | 6544 |
| 2022-02-22 | 40.79 | $40.76 | 7920 |
| 2022-02-18 | 40.86 | $41.08 | 3652 |
| 2022-02-17 | 40.85 | $40.95 | 22266 |
| 2022-02-16 | 40.89 | $41.27 | 4639 |
| 2022-02-15 | 40.83 | $40.70 | 13508 |
| 2022-02-14 | 40.95 | $40.80 | 4741 |
| 2022-02-11 | 41.08 | $40.73 | 7373 |
| 2022-02-10 | 41.25 | $41.10 | 7715 |
| 2022-02-09 | 41.35 | $41.69 | 13485 |
| 2022-02-08 | 41.28 | $41.56 | 9465 |
| 2022-02-07 | 41.24 | $41.62 | 13079 |
| 2022-02-04 | 41.19 | $40.89 | 7911 |
| 2022-02-03 | 41.35 | $41.25 | 5479 |
| 2022-02-02 | 41.44 | $41.10 | 6026 |
| 2022-02-01 | 41.60 | $41.15 | 4886 |
| 2022-01-31 | 41.78 | $41.77 | 5368 |
| 2022-01-28 | 41.80 | $41.14 | 3156 |
| 2022-01-27 | 42.02 | $40.97 | 4155 |
| 2022-01-26 | 42.35 | $41.61 | 13894 |
| 2022-01-25 | 42.54 | $41.61 | 12453 |
| 2022-01-24 | 42.78 | $41.65 | 9045 |
| 2022-01-21 | 43.04 | $42.21 | 4119 |
| 2022-01-20 | 43.17 | $42.63 | 11477 |
| 2022-01-19 | 43.19 | $42.94 | 6878 |
| 2022-01-18 | 43.10 | $43.25 | 7011 |
| 2022-01-14 | 42.88 | $43.16 | 4457 |
| 2022-01-13 | 42.63 | $42.92 | 4860 |
| 2022-01-12 | 42.39 | $42.68 | 3455 |
| 2022-01-11 | 42.17 | $41.97 | 5823 |
| 2022-01-10 | 42.11 | $42.15 | 11035 |
| 2022-01-07 | 41.99 | $41.64 | 7255 |
| 2022-01-06 | 41.98 | $41.50 | 6343 |
| 2022-01-05 | 42.02 | $41.75 | 3958 |
| 2022-01-04 | 41.97 | $42.13 | 6412 |
| 2022-01-03 | 41.78 | $41.73 | 5556 |
| 2021-12-31 | 41.68 | $42.54 | 11300 |
| 2021-12-30 | 41.29 | $41.33 | 6698 |
| 2021-12-29 | 41.19 | $40.94 | 6566 |
| 2021-12-28 | 41.19 | $41.00 | 8472 |
| 2021-12-27 | 41.17 | $41.98 | 5703 |
| 2021-12-23 | 40.83 | $42.08 | 9494 |
| 2021-12-22 | 40.38 | $41.54 | 15894 |
| 2021-12-21 | 40.01 | $40.30 | 15586 |
| 2021-12-20 | 39.96 | $39.69 | 14991 |
| 2021-12-17 | 40.09 | $39.69 | 19734 |
| 2021-12-16 | 40.25 | $40.19 | 9112 |
| 2021-12-15 | 40.30 | $39.99 | 11435 |
| 2021-12-14 | 40.43 | $40.29 | 7954 |
| 2021-12-13 | 40.49 | $40.82 | 7332 |
| 2021-12-10 | 40.40 | $41.36 | 7077 |
| 2021-12-09 | 40.12 | $40.40 | 15603 |
| 2021-12-08 | 40.10 | $40.59 | 9547 |
| 2021-12-07 | 40.02 | $41.09 | 13989 |
| 2021-12-06 | 39.77 | $40.11 | 8809 |
| 2021-12-03 | 39.79 | $40.24 | 5788 |
| 2021-12-02 | 39.78 | $40.61 | 5068 |
| 2021-12-01 | 39.67 | $39.46 | 8737 |
| 2021-11-30 | 39.91 | $39.84 | 9485 |
| 2021-11-29 | 40.09 | $40.04 | 13566 |
| 2021-11-26 | 40.27 | $39.89 | 11562 |
| 2021-11-24 | 40.55 | $40.51 | 7290 |
| 2021-11-23 | 40.70 | $40.65 | 6712 |
| 2021-11-22 | 40.85 | $40.87 | 10666 |
| 2021-11-19 | 40.97 | $40.80 | 8408 |
| 2021-11-18 | 41.16 | $41.00 | 8096 |
| 2021-11-17 | 41.33 | $41.40 | 8160 |
| 2021-11-16 | 41.42 | $41.26 | 11332 |
| 2021-11-15 | 41.59 | $42.12 | 10187 |
| 2021-11-12 | 41.53 | $41.58 | 11531 |
| 2021-11-11 | 41.64 | $41.50 | 10753 |
| 2021-11-10 | 41.81 | $41.62 | 6390 |
| 2021-11-09 | 41.99 | $42.26 | 4237 |
| 2021-11-08 | 42.01 | $42.36 | 7247 |
| 2021-11-05 | 42.02 | $42.00 | 4058 |
| 2021-11-04 | 42.15 | $42.07 | 7460 |
| 2021-11-03 | 42.29 | $42.43 | 9114 |
| 2021-11-02 | 42.37 | $41.91 | 4184 |
| 2021-11-01 | 42.63 | $41.94 | 12787 |
| 2021-10-29 | 42.95 | $42.45 | 9240 |
| 2021-10-28 | 43.18 | $42.92 | 11391 |
| 2021-10-27 | 43.32 | $42.88 | 5862 |
| 2021-10-26 | 43.50 | $43.74 | 12113 |
| 2021-10-25 | 43.46 | $43.84 | 13353 |
| 2021-10-22 | 43.38 | $44.16 | 11983 |
| 2021-10-21 | 43.18 | $43.96 | 11808 |
| 2021-10-20 | 43.02 | $44.36 | 18099 |
| 2021-10-19 | 42.70 | $43.01 | 8840 |
| 2021-10-18 | 42.74 | $43.23 | 8740 |
| 2021-10-15 | 42.74 | $43.71 | 14315 |
| 2021-10-14 | 42.59 | $42.97 | 2462 |
| 2021-10-13 | 42.66 | $43.18 | 5381 |
| 2021-10-12 | 42.69 | $42.80 | 13953 |
| 2021-10-11 | 42.86 | $42.25 | 9134 |
| 2021-10-08 | 43.26 | $41.70 | 20713 |
| 2021-10-07 | 43.92 | $42.85 | 14457 |
| 2021-10-06 | 44.38 | $43.48 | 12380 |
| 2021-10-05 | 44.74 | $44.04 | 8844 |
| 2021-10-04 | 45.00 | $44.20 | 10120 |
| 2021-10-01 | 45.27 | $44.30 | 4525 |
| 2021-09-30 | 45.56 | $44.20 | 7884 |
| 2021-09-29 | 45.95 | $44.81 | 8052 |
| 2021-09-28 | 46.22 | $45.44 | 7905 |
| 2021-09-27 | 46.34 | $46.01 | 4035 |
| 2021-09-24 | 46.29 | $45.63 | 5596 |
| 2021-09-23 | 46.34 | $45.77 | 5737 |
| 2021-09-22 | 46.35 | $46.06 | 8407 |
| 2021-09-21 | 46.26 | $45.97 | 4353 |
| 2021-09-20 | 46.16 | $45.91 | 12379 |
| 2021-09-17 | 46.05 | $47.11 | 11745 |
| 2021-09-16 | 45.52 | $45.51 | 3571 |
| 2021-09-15 | 45.37 | $45.98 | 10016 |
| 2021-09-14 | 45.02 | $45.55 | 5624 |
| 2021-09-13 | 44.74 | $45.08 | 17059 |
| 2021-09-10 | 44.53 | $44.77 | 13596 |
| 2021-09-09 | 44.37 | $44.73 | 9425 |
| 2021-09-08 | 44.19 | $43.82 | 6551 |
| 2021-09-07 | 44.25 | $44.67 | 19571 |
| 2021-09-03 | 44.05 | $44.67 | 9660 |
| 2021-09-02 | 43.80 | $44.48 | 3863 |
| 2021-09-01 | 43.56 | $44.34 | 2665 |
| 2021-08-31 | 43.32 | $43.75 | 12571 |
| 2021-08-30 | 43.22 | $43.38 | 9229 |
| 2021-08-27 | 43.21 | $43.80 | 5817 |
| 2021-08-26 | 43.07 | $43.00 | 7966 |
| 2021-08-25 | 43.16 | $43.52 | 5306 |
| 2021-08-24 | 43.12 | $43.42 | 4545 |
| 2021-08-23 | 43.10 | $43.64 | 11160 |
| 2021-08-20 | 43.02 | $43.52 | 14384 |
| 2021-08-19 | 42.96 | $42.78 | 5777 |
| 2021-08-18 | 43.14 | $42.80 | 15070 |
| 2021-08-17 | 43.36 | $43.33 | 18265 |
| 2021-08-16 | 43.46 | $44.16 | 7165 |
| 2021-08-13 | 43.33 | $44.14 | 9048 |
| 2021-08-12 | 43.19 | $43.70 | 3860 |
| 2021-08-11 | 43.17 | $44.24 | 2397 |
| 2021-08-10 | 42.99 | $44.15 | 5673 |
| 2021-08-09 | 42.80 | $43.50 | 16849 |
| 2021-08-06 | 42.80 | $42.17 | 5819 |
| 2021-08-05 | 43.23 | $42.62 | 11414 |
| 2021-08-04 | 43.63 | $42.80 | 5896 |
| 2021-08-03 | 44.07 | $43.34 | 7229 |
| 2021-08-02 | 44.44 | $44.03 | 13634 |
| 2021-07-30 | 44.69 | $43.89 | 6664 |
| 2021-07-29 | 45.03 | $44.28 | 11531 |
| 2021-07-28 | 45.33 | $45.39 | 20202 |
| 2021-07-27 | 45.35 | $46.44 | 23315 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.29
2023-05-08
Close Price
$53.00
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.94
Average
52.32
Maximum
76.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-05-08 | 38.29 | $53.00 | — |
| 2023-05-05 | 38.29 | $53.00 | — |
| 2023-05-04 | 38.29 | $53.00 | — |
| 2023-05-03 | 38.29 | $53.00 | — |
| 2023-05-02 | 38.29 | $53.00 | — |
| 2023-05-01 | 38.29 | $53.00 | — |
| 2023-04-28 | 38.29 | $53.00 | — |
| 2023-04-27 | 38.29 | $53.00 | — |
| 2023-04-26 | 38.29 | $53.00 | — |
| 2023-04-25 | 38.29 | $53.00 | — |
| 2023-04-24 | 38.29 | $53.00 | — |
| 2023-04-21 | 38.29 | $53.00 | 6788 |
| 2023-04-20 | 40.03 | $53.98 | 5891 |
| 2023-04-19 | 41.53 | $54.80 | 3136 |
| 2023-04-18 | 44.37 | $56.27 | 2103 |
| 2023-04-17 | 47.35 | $57.70 | 4460 |
| 2023-04-14 | 52.23 | $59.79 | 1104 |
| 2023-04-13 | 54.23 | $60.57 | 1410 |
| 2023-04-12 | 55.61 | $61.11 | 2029 |
| 2023-04-11 | 59.98 | $62.73 | 2846 |
| 2023-04-10 | 60.71 | $62.99 | 1435 |
| 2023-04-06 | 59.32 | $62.22 | 4675 |
| 2023-04-05 | 57.79 | $61.39 | 3367 |
| 2023-04-04 | 58.01 | $61.48 | 3656 |
| 2023-04-03 | 61.34 | $62.80 | 8986 |
| 2023-03-31 | 71.50 | $66.25 | 14435 |
| 2023-03-30 | 64.64 | $62.00 | 2717 |
| 2023-03-29 | 70.28 | $63.49 | 21258 |
| 2023-03-28 | 68.62 | $62.54 | 1874 |
| 2023-03-27 | 65.36 | $60.85 | 1204 |
| 2023-03-24 | 61.36 | $59.08 | 1141 |
| 2023-03-23 | 59.87 | $58.48 | 1217 |
| 2023-03-22 | 63.60 | $59.44 | 1973 |
| 2023-03-21 | 68.41 | $60.58 | 7623 |
| 2023-03-20 | 64.24 | $58.73 | 7713 |
| 2023-03-17 | 67.01 | $59.34 | 6589 |
| 2023-03-16 | 66.24 | $59.00 | 2470 |
| 2023-03-15 | 65.56 | $58.70 | 5884 |
| 2023-03-14 | 71.44 | $60.00 | 11311 |
| 2023-03-13 | 66.69 | $57.82 | 123364 |
| 2023-03-10 | 76.45 | $59.58 | 24892 |
| 2023-03-09 | 56.71 | $53.81 | 2764 |
| 2023-03-08 | 60.14 | $54.22 | 2660 |
| 2023-03-07 | 62.57 | $54.50 | 3735 |
| 2023-03-06 | 64.16 | $54.68 | 696 |
| 2023-03-03 | 62.97 | $54.44 | 5619 |
| 2023-03-02 | 60.97 | $54.05 | 4632 |
| 2023-03-01 | 62.20 | $54.20 | 6776 |
| 2023-02-28 | 57.30 | $53.30 | 5407 |
| 2023-02-27 | 57.19 | $53.28 | 1975 |
| 2023-02-24 | 56.10 | $53.09 | 9663 |
| 2023-02-23 | 57.56 | $53.29 | 3733 |
| 2023-02-22 | 57.51 | $53.28 | 4403 |
| 2023-02-21 | 57.15 | $53.21 | 2125 |
| 2023-02-17 | 60.78 | $53.74 | 4659 |
| 2023-02-16 | 57.28 | $53.02 | 4209 |
| 2023-02-15 | 56.76 | $52.92 | 3977 |
| 2023-02-14 | 59.19 | $53.28 | 2597 |
| 2023-02-13 | 57.22 | $52.87 | 3594 |
| 2023-02-10 | 55.17 | $52.46 | 15415 |
| 2023-02-09 | 52.25 | $51.91 | 3309 |
| 2023-02-08 | 51.81 | $51.83 | 2312 |
| 2023-02-07 | 53.07 | $52.05 | 2212 |
| 2023-02-06 | 48.59 | $51.22 | 1771 |
| 2023-02-03 | 51.58 | $51.75 | 8061 |
| 2023-02-02 | 59.07 | $52.90 | 11775 |
| 2023-02-01 | 55.38 | $52.21 | 2091 |
| 2023-01-31 | 55.51 | $52.23 | 615 |
| 2023-01-30 | 53.99 | $51.95 | 9087 |
| 2023-01-27 | 56.62 | $52.35 | 3060 |
| 2023-01-26 | 55.06 | $52.05 | 5100 |
| 2023-01-25 | 57.14 | $52.37 | 8015 |
| 2023-01-24 | 57.53 | $52.43 | 851 |
| 2023-01-23 | 56.36 | $52.18 | 4316 |
| 2023-01-20 | 57.94 | $52.44 | 3131 |
| 2023-01-19 | 54.54 | $51.71 | 4403 |
| 2023-01-18 | 55.18 | $51.82 | 3261 |
| 2023-01-17 | 59.70 | $52.57 | 5759 |
| 2023-01-13 | 57.17 | $52.00 | 5728 |
| 2023-01-12 | 68.18 | $53.54 | 2874 |
| 2023-01-11 | 62.26 | $52.22 | 2506 |
| 2023-01-10 | 58.96 | $51.62 | 6900 |
| 2023-01-09 | 56.69 | $51.24 | 10524 |
| 2023-01-06 | 55.83 | $51.10 | 6967 |
| 2023-01-05 | 51.81 | $50.48 | 3620 |
| 2023-01-04 | 55.95 | $51.01 | 1729 |
| 2023-01-03 | 56.51 | $51.08 | 2257 |
| 2022-12-30 | 55.97 | $50.99 | 2502 |
| 2022-12-29 | 53.90 | $50.65 | 16663 |
| 2022-12-28 | 52.01 | $50.35 | 2262 |
| 2022-12-27 | 52.97 | $50.49 | 6186 |
| 2022-12-23 | 53.31 | $50.54 | 4813 |
| 2022-12-22 | 51.74 | $50.27 | 13308 |
| 2022-12-21 | 48.46 | $49.73 | 5276 |
| 2022-12-20 | 47.46 | $49.57 | 2150 |
| 2022-12-19 | 48.13 | $49.69 | 4914 |
| 2022-12-16 | 46.58 | $49.43 | 3869 |
| 2022-12-15 | 46.73 | $49.46 | 2915 |
| 2022-12-14 | 48.76 | $49.86 | 6578 |
| 2022-12-13 | 46.21 | $49.40 | 9349 |
| 2022-12-12 | 43.72 | $48.97 | 2505 |
| 2022-12-09 | 46.78 | $49.61 | 1232 |
| 2022-12-08 | 47.98 | $49.85 | 2725 |
| 2022-12-07 | 48.42 | $49.94 | 8232 |
| 2022-12-06 | 46.12 | $49.50 | 7292 |
| 2022-12-05 | 46.98 | $49.69 | 7780 |
| 2022-12-02 | 50.91 | $50.52 | 11070 |
| 2022-12-01 | 53.53 | $51.03 | 7834 |
| 2022-11-30 | 53.95 | $51.11 | 4609 |
| 2022-11-29 | 60.25 | $52.25 | 2480 |
| 2022-11-28 | 63.04 | $52.71 | 4679 |
| 2022-11-25 | 58.16 | $51.50 | 3730 |
| 2022-11-23 | 63.12 | $52.26 | 1530 |
| 2022-11-22 | 66.51 | $52.73 | 5183 |
| 2022-11-21 | 70.60 | $53.27 | 4715 |
| 2022-11-18 | 67.93 | $52.50 | 4893 |
| 2022-11-17 | 72.48 | $53.06 | 20631 |
| 2022-11-16 | 72.36 | $53.02 | 5304 |
| 2022-11-15 | 75.81 | $53.44 | 12148 |
| 2022-11-14 | 66.41 | $50.85 | 13803 |
| 2022-11-11 | 60.57 | $49.81 | 4733 |
| 2022-11-10 | 63.28 | $50.08 | 5540 |
| 2022-11-09 | 61.07 | $49.72 | 20034 |
| 2022-11-08 | 59.26 | $49.44 | 7985 |
| 2022-11-07 | 61.69 | $49.69 | 7572 |
| 2022-11-04 | 65.59 | $50.07 | 32058 |
| 2022-11-03 | 59.89 | $49.17 | 73565 |
| 2022-11-02 | 67.18 | $49.79 | 22613 |
| 2022-11-01 | 65.64 | $49.55 | 14779 |
| 2022-10-31 | 62.21 | $49.06 | 19109 |
| 2022-10-28 | 62.13 | $49.05 | 90838 |
| 2022-10-27 | 61.49 | $48.96 | 83641 |
| 2022-10-26 | 61.08 | $48.90 | 40729 |
| 2022-10-25 | 62.36 | $49.02 | 53159 |
| 2022-10-24 | 61.53 | $48.89 | 15071 |
| 2022-10-21 | 60.58 | $48.74 | 23912 |
| 2022-10-20 | 58.49 | $48.42 | 61558 |
| 2022-10-19 | 58.23 | $48.38 | 59418 |
| 2022-10-18 | 58.36 | $48.40 | 15221 |
| 2022-10-17 | 59.25 | $48.50 | 30133 |
| 2022-10-14 | 57.80 | $48.25 | 7378 |
| 2022-10-13 | 59.00 | $48.40 | 11592 |
| 2022-10-12 | 57.89 | $48.20 | 6768 |
| 2022-10-11 | 57.21 | $48.08 | 7040 |
| 2022-10-10 | 59.30 | $48.36 | 15416 |
| 2022-10-07 | 58.12 | $48.13 | 17067 |
| 2022-10-06 | 57.47 | $48.00 | 71045 |
| 2022-10-05 | 46.77 | $46.25 | 4781 |
| 2022-10-04 | 49.90 | $46.71 | 8288 |
| 2022-10-03 | 47.54 | $46.39 | 6186 |
| 2022-09-30 | 44.88 | $46.04 | 6497 |
| 2022-09-29 | 44.69 | $46.01 | 8662 |
| 2022-09-28 | 42.97 | $45.78 | 13709 |
| 2022-09-27 | 43.10 | $45.80 | 11321 |
| 2022-09-26 | 46.44 | $46.39 | 5959 |
| 2022-09-23 | 50.48 | $47.03 | 15083 |
| 2022-09-22 | 56.22 | $47.82 | 24318 |
| 2022-09-21 | 55.67 | $47.73 | 8371 |
| 2022-09-20 | 57.49 | $47.97 | 7581 |
| 2022-09-19 | 56.53 | $47.80 | 2895 |
| 2022-09-16 | 51.69 | $47.00 | 6863 |
| 2022-09-15 | 56.52 | $47.65 | 7547 |
| 2022-09-14 | 56.30 | $47.61 | 4096 |
| 2022-09-13 | 55.25 | $47.43 | 4631 |
| 2022-09-12 | 59.95 | $48.04 | 15209 |
| 2022-09-09 | 60.63 | $48.13 | 13525 |
| 2022-09-08 | 60.21 | $48.05 | 12157 |
| 2022-09-07 | 59.59 | $47.92 | 16902 |
| 2022-09-06 | 57.97 | $47.59 | 7573 |
| 2022-09-02 | 60.86 | $48.00 | 9661 |
| 2022-09-01 | 57.47 | $47.31 | 14993 |
| 2022-08-31 | 57.60 | $47.33 | 9299 |
| 2022-08-30 | 59.46 | $47.61 | 4455 |
| 2022-08-29 | 60.79 | $47.80 | 7769 |
| 2022-08-26 | 60.42 | $47.72 | 3667 |
| 2022-08-25 | 62.06 | $47.97 | 4212 |
| 2022-08-24 | 62.57 | $48.05 | 12129 |
| 2022-08-23 | 61.60 | $47.79 | 19282 |
| 2022-08-22 | 59.98 | $47.36 | 25510 |
| 2022-08-19 | 59.56 | $47.25 | 5166 |
| 2022-08-18 | 60.32 | $47.39 | 5894 |
| 2022-08-17 | 61.65 | $47.64 | 3768 |
| 2022-08-16 | 62.97 | $47.89 | 13294 |
| 2022-08-15 | 62.85 | $47.85 | 66644 |
| 2022-08-12 | 62.14 | $47.61 | 24146 |
| 2022-08-11 | 55.77 | $45.69 | 6933 |
| 2022-08-10 | 54.42 | $45.34 | 8214 |
| 2022-08-09 | 55.35 | $45.54 | 4192 |
| 2022-08-08 | 53.02 | $44.91 | 23133 |
| 2022-08-05 | 56.87 | $45.77 | 5555 |
| 2022-08-04 | 57.94 | $46.00 | 9101 |
| 2022-08-03 | 55.26 | $45.23 | 20123 |
| 2022-08-02 | 50.35 | $43.97 | 7698 |
| 2022-08-01 | 51.29 | $44.19 | 44598 |
| 2022-07-29 | 55.70 | $45.18 | 15098 |
| 2022-07-28 | 54.80 | $44.94 | 10311 |
| 2022-07-27 | 54.48 | $44.85 | 14844 |
| 2022-07-26 | 53.42 | $44.56 | 12913 |
| 2022-07-25 | 51.34 | $43.98 | 3314 |
| 2022-07-22 | 50.94 | $43.87 | 2496 |
| 2022-07-21 | 49.16 | $43.38 | 3449 |
| 2022-07-20 | 49.07 | $43.35 | 4170 |
| 2022-07-19 | 51.28 | $44.00 | 8485 |
| 2022-07-18 | 52.49 | $44.35 | 7410 |
| 2022-07-15 | 53.42 | $44.62 | 20196 |
| 2022-07-14 | 38.25 | $40.65 | 13486 |
| 2022-07-13 | 39.67 | $41.11 | 7998 |
| 2022-07-12 | 38.00 | $40.76 | 4782 |
| 2022-07-11 | 37.06 | $40.56 | 18625 |
| 2022-07-08 | 41.26 | $41.97 | 6234 |
| 2022-07-07 | 43.49 | $42.64 | 4530 |
| 2022-07-06 | 41.57 | $42.21 | 7707 |
| 2022-07-05 | 45.84 | $43.45 | 27009 |
| 2022-07-01 | 43.48 | $42.92 | 20084 |
| 2022-06-30 | 45.00 | $43.35 | 14013 |
| 2022-06-29 | 47.32 | $43.99 | 3980 |
| 2022-06-28 | 47.87 | $44.14 | 12638 |
| 2022-06-27 | 49.48 | $44.58 | 7950 |
| 2022-06-24 | 48.24 | $44.25 | 4486 |
| 2022-06-23 | 44.28 | $43.24 | 6852 |
| 2022-06-22 | 45.49 | $43.61 | 5006 |
| 2022-06-21 | 42.35 | $42.84 | 27747 |
| 2022-06-17 | 25.94 | $39.70 | 168197 |
| 2022-06-16 | 29.32 | $41.04 | 53498 |
| 2022-06-15 | 34.85 | $42.75 | 83281 |
| 2022-06-14 | 38.33 | $43.62 | 6424 |
| 2022-06-13 | 39.37 | $43.86 | 10148 |
| 2022-06-10 | 45.31 | $45.09 | 7670 |
| 2022-06-09 | 53.77 | $46.44 | 3788 |
| 2022-06-08 | 58.05 | $47.00 | 6624 |
| 2022-06-07 | 56.28 | $46.70 | 13213 |
| 2022-06-06 | 60.04 | $47.17 | 6636 |
| 2022-06-03 | 60.70 | $47.25 | 5776 |
| 2022-06-02 | 60.44 | $47.20 | 3068 |
| 2022-06-01 | 56.85 | $46.53 | 2392 |
| 2022-05-31 | 59.37 | $46.86 | 3357 |
| 2022-05-27 | 61.17 | $47.09 | 8743 |
| 2022-05-26 | 59.87 | $46.83 | 5837 |
| 2022-05-25 | 59.11 | $46.68 | 10091 |
| 2022-05-24 | 59.68 | $46.76 | 2733 |
| 2022-05-23 | 55.80 | $45.99 | 7706 |
| 2022-05-20 | 56.88 | $46.15 | 6602 |
| 2022-05-19 | 58.50 | $46.39 | 15508 |
| 2022-05-18 | 57.83 | $46.25 | 14163 |
| 2022-05-17 | 62.88 | $46.99 | 8477 |
| 2022-05-16 | 62.79 | $46.97 | 62340 |
| 2022-05-13 | 60.12 | $46.34 | 4282 |
| 2022-05-12 | 54.71 | $45.24 | 2947 |
| 2022-05-11 | 53.18 | $44.96 | 1976 |
| 2022-05-10 | 54.81 | $45.22 | 10475 |
| 2022-05-09 | 52.29 | $44.75 | 3470 |
| 2022-05-06 | 59.94 | $45.88 | 3703 |
| 2022-05-05 | 58.38 | $45.58 | 3567 |
| 2022-05-04 | 58.98 | $45.66 | 3187 |
| 2022-05-03 | 58.93 | $45.65 | 11426 |
| 2022-05-02 | 57.03 | $45.25 | 7128 |
| 2022-04-29 | 60.60 | $45.79 | 14771 |
| 2022-04-28 | 57.76 | $45.18 | 7140 |
| 2022-04-27 | 54.85 | $44.61 | 6243 |
| 2022-04-26 | 53.84 | $44.42 | 9840 |
| 2022-04-25 | 54.38 | $44.51 | 54360 |
| 2022-04-22 | 56.76 | $44.90 | 7572 |
| 2022-04-21 | 58.43 | $45.17 | 11396 |
| 2022-04-20 | 61.16 | $45.60 | 7239 |
| 2022-04-19 | 59.79 | $45.27 | 31366 |
| 2022-04-18 | 61.16 | $45.49 | 51525 |
| 2022-04-14 | 63.22 | $45.82 | 8556 |
| 2022-04-13 | 67.06 | $46.41 | 6594 |
| 2022-04-12 | 67.03 | $46.40 | 6378 |
| 2022-04-11 | 66.65 | $46.28 | 4290 |
| 2022-04-08 | 66.59 | $46.26 | 9936 |
| 2022-04-07 | 64.86 | $45.68 | 17125 |
| 2022-04-06 | 65.47 | $45.79 | 9502 |
| 2022-04-05 | 69.13 | $46.44 | 13962 |
| 2022-04-04 | 70.28 | $46.64 | 11974 |
| 2022-04-01 | 70.09 | $46.56 | 16970 |
| 2022-03-31 | 70.95 | $46.72 | 32000 |
| 2022-03-30 | 70.94 | $46.72 | 22480 |
| 2022-03-29 | 70.72 | $46.61 | 35368 |
| 2022-03-28 | 69.64 | $46.07 | 106843 |
| 2022-03-25 | 48.79 | $39.80 | 9969 |
| 2022-03-24 | 48.52 | $39.75 | 8862 |
| 2022-03-23 | 51.93 | $40.41 | 16202 |
| 2022-03-22 | 52.78 | $40.57 | 8269 |
| 2022-03-21 | 54.76 | $40.94 | 25340 |
| 2022-03-18 | 54.14 | $40.80 | 44239 |
| 2022-03-17 | 43.20 | $38.72 | 7425 |
| 2022-03-16 | 43.44 | $38.77 | 10327 |
| 2022-03-15 | 44.51 | $39.00 | 18409 |
| 2022-03-14 | 44.51 | $39.00 | 46390 |
| 2022-03-11 | 38.60 | $38.00 | 67825 |
| 2022-03-10 | 34.35 | $37.36 | 18430 |
| 2022-03-09 | 38.63 | $38.44 | 10108 |
| 2022-03-08 | 31.99 | $37.55 | 7709 |
| 2022-03-07 | 32.86 | $37.78 | 22392 |
| 2022-03-04 | 35.72 | $38.49 | 11850 |
| 2022-03-03 | 39.60 | $39.33 | 7222 |
| 2022-03-02 | 41.27 | $39.66 | 8793 |
| 2022-03-01 | 38.66 | $39.31 | 12045 |
| 2022-02-28 | 44.57 | $40.41 | 3498 |
| 2022-02-25 | 47.19 | $40.83 | 10941 |
| 2022-02-24 | 40.11 | $39.94 | 12091 |
| 2022-02-23 | 40.81 | $40.06 | 6544 |
| 2022-02-22 | 45.18 | $40.76 | 7920 |
| 2022-02-18 | 47.39 | $41.08 | 3652 |
| 2022-02-17 | 46.38 | $40.95 | 22266 |
| 2022-02-16 | 48.56 | $41.27 | 4639 |
| 2022-02-15 | 44.11 | $40.70 | 13508 |
| 2022-02-14 | 44.76 | $40.80 | 4741 |
| 2022-02-11 | 44.22 | $40.73 | 7373 |
| 2022-02-10 | 46.51 | $41.10 | 7715 |
| 2022-02-09 | 50.47 | $41.69 | 13485 |
| 2022-02-08 | 49.57 | $41.56 | 9465 |
| 2022-02-07 | 49.97 | $41.62 | 13079 |
| 2022-02-04 | 44.85 | $40.89 | 7911 |
| 2022-02-03 | 47.11 | $41.25 | 5479 |
| 2022-02-02 | 46.04 | $41.10 | 6026 |
| 2022-02-01 | 46.33 | $41.15 | 4886 |
| 2022-01-31 | 50.16 | $41.77 | 5368 |
| 2022-01-28 | 45.84 | $41.14 | 3156 |
| 2022-01-27 | 44.61 | $40.97 | 4155 |
| 2022-01-26 | 48.56 | $41.61 | 13894 |
| 2022-01-25 | 48.54 | $41.61 | 12453 |
| 2022-01-24 | 48.77 | $41.65 | 9045 |
| 2022-01-21 | 52.28 | $42.21 | 4119 |
| 2022-01-20 | 55.09 | $42.63 | 11477 |
| 2022-01-19 | 57.24 | $42.94 | 6878 |
| 2022-01-18 | 59.45 | $43.25 | 7011 |
| 2022-01-14 | 59.01 | $43.16 | 4457 |
| 2022-01-13 | 57.87 | $42.92 | 4860 |
| 2022-01-12 | 56.72 | $42.68 | 3455 |
| 2022-01-11 | 53.09 | $41.97 | 5823 |
| 2022-01-10 | 54.20 | $42.15 | 11035 |
| 2022-01-07 | 51.53 | $41.64 | 7255 |
| 2022-01-06 | 50.79 | $41.50 | 6343 |
| 2022-01-05 | 52.15 | $41.75 | 3958 |
| 2022-01-04 | 54.26 | $42.13 | 6412 |
| 2022-01-03 | 52.33 | $41.73 | 5556 |
| 2021-12-31 | 56.95 | $42.54 | 11300 |
| 2021-12-30 | 50.79 | $41.33 | 6698 |
| 2021-12-29 | 48.54 | $40.94 | 6566 |
| 2021-12-28 | 48.84 | $41.00 | 8472 |
| 2021-12-27 | 54.57 | $41.98 | 5703 |
| 2021-12-23 | 55.19 | $42.08 | 9494 |
| 2021-12-22 | 52.40 | $41.54 | 15894 |
| 2021-12-21 | 44.90 | $40.30 | 15586 |
| 2021-12-20 | 40.52 | $39.69 | 14991 |
| 2021-12-17 | 40.52 | $39.69 | 19734 |
| 2021-12-16 | 43.08 | $40.19 | 9112 |
| 2021-12-15 | 41.64 | $39.99 | 11435 |
| 2021-12-14 | 43.15 | $40.29 | 7954 |
| 2021-12-13 | 45.89 | $40.82 | 7332 |
| 2021-12-10 | 48.96 | $41.36 | 7077 |
| 2021-12-09 | 42.53 | $40.40 | 15603 |
| 2021-12-08 | 43.57 | $40.59 | 9547 |
| 2021-12-07 | 46.38 | $41.09 | 13989 |
| 2021-12-06 | 39.05 | $40.11 | 8809 |
| 2021-12-03 | 39.74 | $40.24 | 5788 |
| 2021-12-02 | 41.68 | $40.61 | 5068 |
| 2021-12-01 | 31.71 | $39.46 | 8737 |
| 2021-11-30 | 33.51 | $39.84 | 9485 |
| 2021-11-29 | 34.50 | $40.04 | 13566 |
| 2021-11-26 | 33.10 | $39.89 | 11562 |
| 2021-11-24 | 36.15 | $40.51 | 7290 |
| 2021-11-23 | 36.85 | $40.65 | 6712 |
| 2021-11-22 | 37.98 | $40.87 | 10666 |
| 2021-11-19 | 37.41 | $40.80 | 8408 |
| 2021-11-18 | 38.39 | $41.00 | 8096 |
| 2021-11-17 | 40.40 | $41.40 | 8160 |
| 2021-11-16 | 39.34 | $41.26 | 11332 |
| 2021-11-15 | 43.86 | $42.12 | 10187 |
| 2021-11-12 | 39.77 | $41.58 | 11531 |
| 2021-11-11 | 39.11 | $41.50 | 10753 |
| 2021-11-10 | 39.70 | $41.62 | 6390 |
| 2021-11-09 | 43.01 | $42.26 | 4237 |
| 2021-11-08 | 43.52 | $42.36 | 7247 |
| 2021-11-05 | 41.03 | $42.00 | 4058 |
| 2021-11-04 | 41.38 | $42.07 | 7460 |
| 2021-11-03 | 43.11 | $42.43 | 9114 |
| 2021-11-02 | 39.63 | $41.91 | 4184 |
| 2021-11-01 | 39.76 | $41.94 | 12787 |
| 2021-10-29 | 42.07 | $42.45 | 9240 |
| 2021-10-28 | 44.29 | $42.92 | 11391 |
| 2021-10-27 | 44.08 | $42.88 | 5862 |
| 2021-10-26 | 48.37 | $43.74 | 12113 |
| 2021-10-25 | 48.89 | $43.84 | 13353 |
| 2021-10-22 | 50.56 | $44.16 | 11983 |
| 2021-10-21 | 49.54 | $43.96 | 11808 |
| 2021-10-20 | 51.57 | $44.36 | 18099 |
| 2021-10-19 | 44.25 | $43.01 | 8840 |
| 2021-10-18 | 45.31 | $43.23 | 8740 |
| 2021-10-15 | 47.68 | $43.71 | 14315 |
| 2021-10-14 | 43.34 | $42.97 | 2462 |
| 2021-10-13 | 44.33 | $43.18 | 5381 |
| 2021-10-12 | 42.06 | $42.80 | 13953 |
| 2021-10-11 | 38.61 | $42.25 | 9134 |
| 2021-10-08 | 34.93 | $41.70 | 20713 |
| 2021-10-07 | 39.65 | $42.85 | 14457 |
| 2021-10-06 | 42.65 | $43.48 | 12380 |
| 2021-10-05 | 45.56 | $44.04 | 8844 |
| 2021-10-04 | 46.42 | $44.20 | 10120 |
| 2021-10-01 | 46.95 | $44.30 | 4525 |
| 2021-09-30 | 46.37 | $44.20 | 7884 |
| 2021-09-29 | 49.49 | $44.81 | 8052 |
| 2021-09-28 | 52.99 | $45.44 | 7905 |
| 2021-09-27 | 56.42 | $46.01 | 4035 |
| 2021-09-24 | 54.55 | $45.63 | 5596 |
| 2021-09-23 | 55.38 | $45.77 | 5737 |
| 2021-09-22 | 57.09 | $46.06 | 8407 |
| 2021-09-21 | 56.69 | $45.97 | 4353 |
| 2021-09-20 | 56.44 | $45.91 | 12379 |
| 2021-09-17 | 63.48 | $47.11 | 11745 |
| 2021-09-16 | 56.63 | $45.51 | 3571 |
| 2021-09-15 | 59.76 | $45.98 | 10016 |
| 2021-09-14 | 57.73 | $45.55 | 5624 |
| 2021-09-13 | 55.39 | $45.08 | 17059 |
| 2021-09-10 | 53.79 | $44.77 | 13596 |
| 2021-09-09 | 53.59 | $44.73 | 9425 |
| 2021-09-08 | 48.69 | $43.82 | 6551 |
| 2021-09-07 | 53.72 | $44.67 | 19571 |
| 2021-09-03 | 53.74 | $44.67 | 9660 |
| 2021-09-02 | 52.74 | $44.48 | 3863 |
| 2021-09-01 | 52.02 | $44.34 | 2665 |
| 2021-08-31 | 48.93 | $43.75 | 12571 |
| 2021-08-30 | 46.89 | $43.38 | 9229 |
| 2021-08-27 | 49.00 | $43.80 | 5817 |
| 2021-08-26 | 44.48 | $43.00 | 7966 |
| 2021-08-25 | 47.06 | $43.52 | 5306 |
| 2021-08-24 | 46.49 | $43.42 | 4545 |
| 2021-08-23 | 47.55 | $43.64 | 11160 |
| 2021-08-20 | 46.92 | $43.52 | 14384 |
| 2021-08-19 | 42.91 | $42.78 | 5777 |
| 2021-08-18 | 43.00 | $42.80 | 15070 |
| 2021-08-17 | 45.21 | $43.33 | 18265 |
| 2021-08-16 | 48.94 | $44.16 | 7165 |
| 2021-08-13 | 48.86 | $44.14 | 9048 |
| 2021-08-12 | 46.74 | $43.70 | 3860 |
| 2021-08-11 | 49.11 | $44.24 | 2397 |
| 2021-08-10 | 48.70 | $44.15 | 5673 |
| 2021-08-09 | 45.69 | $43.50 | 16849 |
| 2021-08-06 | 38.69 | $42.17 | 5819 |
| 2021-08-05 | 40.36 | $42.62 | 11414 |
| 2021-08-04 | 41.03 | $42.80 | 5896 |
| 2021-08-03 | 43.08 | $43.34 | 7229 |
| 2021-08-02 | 45.86 | $44.03 | 13634 |
| 2021-07-30 | 45.18 | $43.89 | 6664 |
| 2021-07-29 | 46.74 | $44.28 | 11531 |
| 2021-07-28 | 51.55 | $45.39 | 20202 |
| 2021-07-27 | 56.80 | $46.44 | 23315 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.28
2023-05-08
Close Price
$53.00
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-05-08 | -86.28 | $53.00 | — |
| 2023-05-05 | -86.57 | $53.00 | — |
| 2023-05-04 | -86.85 | $53.00 | — |
| 2023-05-03 | -87.61 | $53.00 | — |
| 2023-05-02 | -87.61 | $53.00 | — |
| 2023-05-01 | -89.53 | $53.00 | — |
| 2023-04-28 | -89.53 | $53.00 | — |
| 2023-04-27 | -89.53 | $53.00 | — |
| 2023-04-26 | -89.53 | $53.00 | — |
| 2023-04-25 | -89.53 | $53.00 | — |
| 2023-04-24 | -89.53 | $53.00 | — |
| 2023-04-21 | -89.53 | $53.00 | 6788 |
| 2023-04-20 | -98.55 | $53.98 | 5891 |
| 2023-04-19 | -97.47 | $54.80 | 3136 |
| 2023-04-18 | -97.27 | $56.27 | 2103 |
| 2023-04-17 | -78.30 | $57.70 | 4460 |
| 2023-04-14 | -59.16 | $59.79 | 1104 |
| 2023-04-13 | -51.98 | $60.57 | 1410 |
| 2023-04-12 | -47.07 | $61.11 | 2029 |
| 2023-04-11 | -32.23 | $62.73 | 2846 |
| 2023-04-10 | -29.85 | $62.99 | 1435 |
| 2023-04-06 | -23.51 | $62.22 | 4675 |
| 2023-04-05 | -28.36 | $61.39 | 3367 |
| 2023-04-04 | -27.83 | $61.48 | 3656 |
| 2023-04-03 | -20.13 | $62.80 | 8986 |
| 2023-03-31 | 0.00 | $66.25 | 14435 |
| 2023-03-30 | -11.20 | $62.00 | 2717 |
| 2023-03-29 | -0.93 | $63.49 | 21258 |
| 2023-03-28 | -3.07 | $62.54 | 1874 |
| 2023-03-27 | -9.46 | $60.85 | 1204 |
| 2023-03-24 | -23.13 | $59.08 | 1141 |
| 2023-03-23 | -27.76 | $58.48 | 1217 |
| 2023-03-22 | -20.36 | $59.44 | 1973 |
| 2023-03-21 | -11.57 | $60.58 | 7623 |
| 2023-03-20 | -25.83 | $58.73 | 7713 |
| 2023-03-17 | -21.13 | $59.34 | 6589 |
| 2023-03-16 | -23.75 | $59.00 | 2470 |
| 2023-03-15 | -11.96 | $58.70 | 5884 |
| 2023-03-14 | 0.00 | $60.00 | 11311 |
| 2023-03-13 | -20.02 | $57.82 | 123364 |
| 2023-03-10 | -3.86 | $59.58 | 24892 |
| 2023-03-09 | -24.81 | $53.81 | 2764 |
| 2023-03-08 | -16.14 | $54.22 | 2660 |
| 2023-03-07 | -10.27 | $54.50 | 3735 |
| 2023-03-06 | -3.88 | $54.68 | 696 |
| 2023-03-03 | -3.65 | $54.44 | 5619 |
| 2023-03-02 | -8.37 | $54.05 | 4632 |
| 2023-03-01 | -0.24 | $54.20 | 6776 |
| 2023-02-28 | -14.29 | $53.30 | 5407 |
| 2023-02-27 | -14.81 | $53.28 | 1975 |
| 2023-02-24 | -19.74 | $53.09 | 9663 |
| 2023-02-23 | -14.55 | $53.29 | 3733 |
| 2023-02-22 | -14.81 | $53.28 | 4403 |
| 2023-02-21 | -16.62 | $53.21 | 2125 |
| 2023-02-17 | -2.86 | $53.74 | 4659 |
| 2023-02-16 | -8.76 | $53.02 | 4209 |
| 2023-02-15 | -11.05 | $52.92 | 3977 |
| 2023-02-14 | 0.00 | $53.28 | 2597 |
| 2023-02-13 | -10.31 | $52.87 | 3594 |
| 2023-02-10 | -26.79 | $52.46 | 15415 |
| 2023-02-09 | -46.05 | $51.91 | 3309 |
| 2023-02-08 | -48.31 | $51.83 | 2312 |
| 2023-02-07 | -42.09 | $52.05 | 2212 |
| 2023-02-06 | -65.54 | $51.22 | 1771 |
| 2023-02-03 | -50.57 | $51.75 | 8061 |
| 2023-02-02 | -18.08 | $52.90 | 11775 |
| 2023-02-01 | -39.82 | $52.21 | 2091 |
| 2023-01-31 | -39.22 | $52.23 | 615 |
| 2023-01-30 | -47.60 | $51.95 | 9087 |
| 2023-01-27 | -35.63 | $52.35 | 3060 |
| 2023-01-26 | -44.61 | $52.05 | 5100 |
| 2023-01-25 | -34.62 | $52.37 | 8015 |
| 2023-01-24 | -30.66 | $52.43 | 851 |
| 2023-01-23 | -34.00 | $52.18 | 4316 |
| 2023-01-20 | -27.09 | $52.44 | 3131 |
| 2023-01-19 | -45.07 | $51.71 | 4403 |
| 2023-01-18 | -41.85 | $51.82 | 3261 |
| 2023-01-17 | -23.43 | $52.57 | 5759 |
| 2023-01-13 | -37.20 | $52.00 | 5728 |
| 2023-01-12 | 0.00 | $53.54 | 2874 |
| 2023-01-11 | -0.36 | $52.22 | 2506 |
| 2023-01-10 | -2.57 | $51.62 | 6900 |
| 2023-01-09 | -16.54 | $51.24 | 10524 |
| 2023-01-06 | -18.39 | $51.10 | 6967 |
| 2023-01-05 | -42.15 | $50.48 | 3620 |
| 2023-01-04 | -17.08 | $51.01 | 1729 |
| 2023-01-03 | -2.31 | $51.08 | 2257 |
| 2022-12-30 | -3.81 | $50.99 | 2502 |
| 2022-12-29 | -31.06 | $50.65 | 16663 |
| 2022-12-28 | -59.53 | $50.35 | 2262 |
| 2022-12-27 | -62.28 | $50.49 | 6186 |
| 2022-12-23 | -61.04 | $50.54 | 4813 |
| 2022-12-22 | -67.74 | $50.27 | 13308 |
| 2022-12-21 | -81.14 | $49.73 | 5276 |
| 2022-12-20 | -86.30 | $49.57 | 2150 |
| 2022-12-19 | -83.75 | $49.69 | 4914 |
| 2022-12-16 | -89.62 | $49.43 | 3869 |
| 2022-12-15 | -88.94 | $49.46 | 2915 |
| 2022-12-14 | -83.11 | $49.86 | 6578 |
| 2022-12-13 | -91.84 | $49.40 | 9349 |
| 2022-12-12 | -100.00 | $48.97 | 2505 |
| 2022-12-09 | -97.68 | $49.61 | 1232 |
| 2022-12-08 | -92.62 | $49.85 | 2725 |
| 2022-12-07 | -72.63 | $49.94 | 8232 |
| 2022-12-06 | -80.07 | $49.50 | 7292 |
| 2022-12-05 | -76.86 | $49.69 | 7780 |
| 2022-12-02 | -62.84 | $50.52 | 11070 |
| 2022-12-01 | -54.22 | $51.03 | 7834 |
| 2022-11-30 | -52.87 | $51.11 | 4609 |
| 2022-11-29 | -33.61 | $52.25 | 2480 |
| 2022-11-28 | -25.93 | $52.71 | 4679 |
| 2022-11-25 | -46.28 | $51.50 | 3730 |
| 2022-11-23 | -33.53 | $52.26 | 1530 |
| 2022-11-22 | -25.51 | $52.73 | 5183 |
| 2022-11-21 | -16.38 | $53.27 | 4715 |
| 2022-11-18 | -29.39 | $52.50 | 4893 |
| 2022-11-17 | -19.93 | $53.06 | 20631 |
| 2022-11-16 | -20.26 | $53.02 | 5304 |
| 2022-11-15 | -0.93 | $53.44 | 12148 |
| 2022-11-14 | 0.00 | $50.85 | 13803 |
| 2022-11-11 | -32.82 | $49.81 | 4733 |
| 2022-11-10 | -22.52 | $50.08 | 5540 |
| 2022-11-09 | -29.34 | $49.72 | 20034 |
| 2022-11-08 | -37.98 | $49.44 | 7985 |
| 2022-11-07 | -30.26 | $49.69 | 7572 |
| 2022-11-04 | -8.97 | $50.07 | 32058 |
| 2022-11-03 | -28.12 | $49.17 | 73565 |
| 2022-11-02 | -2.11 | $49.79 | 22613 |
| 2022-11-01 | -8.33 | $49.55 | 14779 |
| 2022-10-31 | -6.19 | $49.06 | 19109 |
| 2022-10-28 | -6.51 | $49.05 | 90838 |
| 2022-10-27 | -8.71 | $48.96 | 83641 |
| 2022-10-26 | -9.40 | $48.90 | 40729 |
| 2022-10-25 | -5.41 | $49.02 | 53159 |
| 2022-10-24 | -8.47 | $48.89 | 15071 |
| 2022-10-21 | -12.00 | $48.74 | 23912 |
| 2022-10-20 | -19.53 | $48.42 | 61558 |
| 2022-10-19 | -20.47 | $48.38 | 59418 |
| 2022-10-18 | -20.12 | $48.40 | 15221 |
| 2022-10-17 | -5.06 | $48.50 | 30133 |
| 2022-10-14 | -11.44 | $48.25 | 7378 |
| 2022-10-13 | -2.30 | $48.40 | 11592 |
| 2022-10-12 | -6.43 | $48.20 | 6768 |
| 2022-10-11 | -10.09 | $48.08 | 7040 |
| 2022-10-10 | -1.75 | $48.36 | 15416 |
| 2022-10-07 | -7.40 | $48.13 | 17067 |
| 2022-10-06 | -9.91 | $48.00 | 71045 |
| 2022-10-05 | -62.46 | $46.25 | 4781 |
| 2022-10-04 | -48.65 | $46.71 | 8288 |
| 2022-10-03 | -58.41 | $46.39 | 6186 |
| 2022-09-30 | -68.92 | $46.04 | 6497 |
| 2022-09-29 | -69.67 | $46.01 | 8662 |
| 2022-09-28 | -76.58 | $45.78 | 13709 |
| 2022-09-27 | -76.08 | $45.80 | 11321 |
| 2022-09-26 | -81.84 | $46.39 | 5959 |
| 2022-09-23 | -71.04 | $47.03 | 15083 |
| 2022-09-22 | -29.79 | $47.82 | 24318 |
| 2022-09-21 | -36.60 | $47.73 | 8371 |
| 2022-09-20 | -24.23 | $47.97 | 7581 |
| 2022-09-19 | -32.99 | $47.80 | 2895 |
| 2022-09-16 | -74.23 | $47.00 | 6863 |
| 2022-09-15 | -41.19 | $47.65 | 7547 |
| 2022-09-14 | -43.01 | $47.61 | 4096 |
| 2022-09-13 | -26.44 | $47.43 | 4631 |
| 2022-09-12 | -10.35 | $48.04 | 15209 |
| 2022-09-09 | -8.12 | $48.13 | 13525 |
| 2022-09-08 | -10.34 | $48.05 | 12157 |
| 2022-09-07 | -13.61 | $47.92 | 16902 |
| 2022-09-06 | -21.85 | $47.59 | 7573 |
| 2022-09-02 | -11.31 | $48.00 | 9661 |
| 2022-09-01 | -29.05 | $47.31 | 14993 |
| 2022-08-31 | -28.53 | $47.33 | 9299 |
| 2022-08-30 | -16.25 | $47.61 | 4455 |
| 2022-08-29 | -12.41 | $47.80 | 7769 |
| 2022-08-26 | -14.11 | $47.72 | 3667 |
| 2022-08-25 | -9.14 | $47.97 | 4212 |
| 2022-08-24 | -7.59 | $48.05 | 12129 |
| 2022-08-23 | -11.96 | $47.79 | 19282 |
| 2022-08-22 | -20.39 | $47.36 | 25510 |
| 2022-08-19 | -22.55 | $47.25 | 5166 |
| 2022-08-18 | -19.80 | $47.39 | 5894 |
| 2022-08-17 | -13.60 | $47.64 | 3768 |
| 2022-08-16 | -9.12 | $47.89 | 13294 |
| 2022-08-15 | -9.84 | $47.85 | 66644 |
| 2022-08-12 | -1.03 | $47.61 | 24146 |
| 2022-08-11 | -13.20 | $45.69 | 6933 |
| 2022-08-10 | -17.97 | $45.34 | 8214 |
| 2022-08-09 | -14.78 | $45.54 | 4192 |
| 2022-08-08 | -24.58 | $44.91 | 23133 |
| 2022-08-05 | -11.20 | $45.77 | 5555 |
| 2022-08-04 | -7.62 | $46.00 | 9101 |
| 2022-08-03 | -7.18 | $45.23 | 20123 |
| 2022-08-02 | -29.81 | $43.97 | 7698 |
| 2022-08-01 | -25.86 | $44.19 | 44598 |
| 2022-07-29 | -8.08 | $45.18 | 15098 |
| 2022-07-28 | -4.69 | $44.94 | 10311 |
| 2022-07-27 | -6.45 | $44.85 | 14844 |
| 2022-07-26 | -12.21 | $44.56 | 12913 |
| 2022-07-25 | -23.45 | $43.98 | 3314 |
| 2022-07-22 | -25.60 | $43.87 | 2496 |
| 2022-07-21 | -35.27 | $43.38 | 3449 |
| 2022-07-20 | -35.76 | $43.35 | 4170 |
| 2022-07-19 | -23.06 | $44.00 | 8485 |
| 2022-07-18 | -11.62 | $44.35 | 7410 |
| 2022-07-15 | -7.84 | $44.62 | 20196 |
| 2022-07-14 | -62.69 | $40.65 | 13486 |
| 2022-07-13 | -56.11 | $41.11 | 7998 |
| 2022-07-12 | -61.12 | $40.76 | 4782 |
| 2022-07-11 | -69.86 | $40.56 | 18625 |
| 2022-07-08 | -55.14 | $41.97 | 6234 |
| 2022-07-07 | -49.73 | $42.64 | 4530 |
| 2022-07-06 | -55.11 | $42.21 | 7707 |
| 2022-07-05 | -46.28 | $43.45 | 27009 |
| 2022-07-01 | -51.54 | $42.92 | 20084 |
| 2022-06-30 | -47.27 | $43.35 | 14013 |
| 2022-06-29 | -40.91 | $43.99 | 3980 |
| 2022-06-28 | -39.42 | $44.14 | 12638 |
| 2022-06-27 | -35.05 | $44.58 | 7950 |
| 2022-06-24 | -38.33 | $44.25 | 4486 |
| 2022-06-23 | -48.36 | $43.24 | 6852 |
| 2022-06-22 | -44.69 | $43.61 | 5006 |
| 2022-06-21 | -52.38 | $42.84 | 27747 |
| 2022-06-17 | -83.52 | $39.70 | 168197 |
| 2022-06-16 | -78.21 | $41.04 | 53498 |
| 2022-06-15 | -59.29 | $42.75 | 83281 |
| 2022-06-14 | -88.91 | $43.62 | 6424 |
| 2022-06-13 | -95.72 | $43.86 | 10148 |
| 2022-06-10 | -96.27 | $45.09 | 7670 |
| 2022-06-09 | -52.53 | $46.44 | 3788 |
| 2022-06-08 | -34.91 | $47.00 | 6624 |
| 2022-06-07 | -40.75 | $46.70 | 13213 |
| 2022-06-06 | -27.17 | $47.17 | 6636 |
| 2022-06-03 | -8.61 | $47.25 | 5776 |
| 2022-06-02 | -10.37 | $47.20 | 3068 |
| 2022-06-01 | -33.92 | $46.53 | 2392 |
| 2022-05-31 | -22.32 | $46.86 | 3357 |
| 2022-05-27 | -14.24 | $47.09 | 8743 |
| 2022-05-26 | -23.37 | $46.83 | 5837 |
| 2022-05-25 | -24.89 | $46.68 | 10091 |
| 2022-05-24 | -22.29 | $46.76 | 2733 |
| 2022-05-23 | -45.65 | $45.99 | 7706 |
| 2022-05-20 | -35.16 | $46.15 | 6602 |
| 2022-05-19 | -28.89 | $46.39 | 15508 |
| 2022-05-18 | -32.55 | $46.25 | 14163 |
| 2022-05-17 | -13.20 | $46.99 | 8477 |
| 2022-05-16 | -13.73 | $46.97 | 62340 |
| 2022-05-13 | -11.69 | $46.34 | 4282 |
| 2022-05-12 | -44.53 | $45.24 | 2947 |
| 2022-05-11 | -54.42 | $44.96 | 1976 |
| 2022-05-10 | -49.58 | $45.22 | 10475 |
| 2022-05-09 | -64.87 | $44.75 | 3470 |
| 2022-05-06 | -28.11 | $45.88 | 3703 |
| 2022-05-05 | -37.98 | $45.58 | 3567 |
| 2022-05-04 | -35.26 | $45.66 | 3187 |
| 2022-05-03 | -35.59 | $45.65 | 11426 |
| 2022-05-02 | -49.52 | $45.25 | 7128 |
| 2022-04-29 | -33.91 | $45.79 | 14771 |
| 2022-04-28 | -53.11 | $45.18 | 7140 |
| 2022-04-27 | -72.64 | $44.61 | 6243 |
| 2022-04-26 | -78.17 | $44.42 | 9840 |
| 2022-04-25 | -57.35 | $44.51 | 54360 |
| 2022-04-22 | -28.47 | $44.90 | 7572 |
| 2022-04-21 | -24.98 | $45.17 | 11396 |
| 2022-04-20 | -19.43 | $45.60 | 7239 |
| 2022-04-19 | -23.69 | $45.27 | 31366 |
| 2022-04-18 | -20.85 | $45.49 | 51525 |
| 2022-04-14 | -15.15 | $45.82 | 8556 |
| 2022-04-13 | -8.11 | $46.41 | 6594 |
| 2022-04-12 | -7.85 | $46.40 | 6378 |
| 2022-04-11 | -9.18 | $46.28 | 4290 |
| 2022-04-08 | -9.28 | $46.26 | 9936 |
| 2022-04-07 | -14.34 | $45.68 | 17125 |
| 2022-04-06 | -13.24 | $45.79 | 9502 |
| 2022-04-05 | -6.69 | $46.44 | 13962 |
| 2022-04-04 | -4.68 | $46.64 | 11974 |
| 2022-04-01 | -5.38 | $46.56 | 16970 |
| 2022-03-31 | -3.80 | $46.72 | 32000 |
| 2022-03-30 | -3.85 | $46.72 | 22480 |
| 2022-03-29 | -2.53 | $46.61 | 35368 |
| 2022-03-28 | -4.01 | $46.07 | 106843 |
| 2022-03-25 | -41.86 | $39.80 | 9969 |
| 2022-03-24 | -42.89 | $39.75 | 8862 |
| 2022-03-23 | -29.28 | $40.41 | 16202 |
| 2022-03-22 | -25.98 | $40.57 | 8269 |
| 2022-03-21 | -18.35 | $40.94 | 25340 |
| 2022-03-18 | -9.59 | $40.80 | 44239 |
| 2022-03-17 | -68.48 | $38.72 | 7425 |
| 2022-03-16 | -67.57 | $38.77 | 10327 |
| 2022-03-15 | -63.41 | $39.00 | 18409 |
| 2022-03-14 | -63.41 | $39.00 | 46390 |
| 2022-03-11 | -81.52 | $38.00 | 67825 |
| 2022-03-10 | -93.12 | $37.36 | 18430 |
| 2022-03-09 | -73.55 | $38.44 | 10108 |
| 2022-03-08 | -89.67 | $37.55 | 7709 |
| 2022-03-07 | -85.51 | $37.78 | 22392 |
| 2022-03-04 | -100.00 | $38.49 | 11850 |
| 2022-03-03 | -93.24 | $39.33 | 7222 |
| 2022-03-02 | -83.75 | $39.66 | 8793 |
| 2022-03-01 | -94.08 | $39.31 | 12045 |
| 2022-02-28 | -61.65 | $40.41 | 3498 |
| 2022-02-25 | -49.26 | $40.83 | 10941 |
| 2022-02-24 | -77.81 | $39.94 | 12091 |
| 2022-02-23 | -97.60 | $40.06 | 6544 |
| 2022-02-22 | -73.42 | $40.76 | 7920 |
| 2022-02-18 | -62.01 | $41.08 | 3652 |
| 2022-02-17 | -72.79 | $40.95 | 22266 |
| 2022-02-16 | -66.88 | $41.27 | 4639 |
| 2022-02-15 | -85.76 | $40.70 | 13508 |
| 2022-02-14 | -82.85 | $40.80 | 4741 |
| 2022-02-11 | -84.88 | $40.73 | 7373 |
| 2022-02-10 | -77.74 | $41.10 | 7715 |
| 2022-02-09 | -59.76 | $41.69 | 13485 |
| 2022-02-08 | -63.72 | $41.56 | 9465 |
| 2022-02-07 | -61.89 | $41.62 | 13079 |
| 2022-02-04 | -84.15 | $40.89 | 7911 |
| 2022-02-03 | -75.47 | $41.25 | 5479 |
| 2022-02-02 | -80.19 | $41.10 | 6026 |
| 2022-02-01 | -78.62 | $41.15 | 4886 |
| 2022-01-31 | -59.12 | $41.77 | 5368 |
| 2022-01-28 | -78.93 | $41.14 | 3156 |
| 2022-01-27 | -84.28 | $40.97 | 4155 |
| 2022-01-26 | -66.02 | $41.61 | 13894 |
| 2022-01-25 | -66.09 | $41.61 | 12453 |
| 2022-01-24 | -64.89 | $41.65 | 9045 |
| 2022-01-21 | -47.76 | $42.21 | 4119 |
| 2022-01-20 | -31.68 | $42.63 | 11477 |
| 2022-01-19 | -17.65 | $42.94 | 6878 |
| 2022-01-18 | -0.23 | $43.25 | 7011 |
| 2022-01-14 | -0.62 | $43.16 | 4457 |
| 2022-01-13 | -2.14 | $42.92 | 4860 |
| 2022-01-12 | -1.37 | $42.68 | 3455 |
| 2022-01-11 | -14.34 | $41.97 | 5823 |
| 2022-01-10 | -9.95 | $42.15 | 11035 |
| 2022-01-07 | -22.04 | $41.64 | 7255 |
| 2022-01-06 | -25.36 | $41.50 | 6343 |
| 2022-01-05 | -19.43 | $41.75 | 3958 |
| 2022-01-04 | -10.43 | $42.13 | 6412 |
| 2022-01-03 | -19.91 | $41.73 | 5556 |
| 2021-12-31 | -0.71 | $42.54 | 11300 |
| 2021-12-30 | -27.32 | $41.33 | 6698 |
| 2021-12-29 | -36.83 | $40.94 | 6566 |
| 2021-12-28 | -35.49 | $41.00 | 8472 |
| 2021-12-27 | -11.46 | $41.98 | 5703 |
| 2021-12-23 | -4.11 | $42.08 | 9494 |
| 2021-12-22 | 0.00 | $41.54 | 15894 |
| 2021-12-21 | -36.04 | $40.30 | 15586 |
| 2021-12-20 | -56.04 | $39.69 | 14991 |
| 2021-12-17 | -56.05 | $39.69 | 19734 |
| 2021-12-16 | -56.20 | $40.19 | 9112 |
| 2021-12-15 | -64.74 | $39.99 | 11435 |
| 2021-12-14 | -60.00 | $40.29 | 7954 |
| 2021-12-13 | -43.64 | $40.82 | 7332 |
| 2021-12-10 | -25.45 | $41.36 | 7077 |
| 2021-12-09 | -59.21 | $40.40 | 15603 |
| 2021-12-08 | -58.76 | $40.59 | 9547 |
| 2021-12-07 | -44.63 | $41.09 | 13989 |
| 2021-12-06 | -72.63 | $40.11 | 8809 |
| 2021-12-03 | -68.99 | $40.24 | 5788 |
| 2021-12-02 | -58.80 | $40.61 | 5068 |
| 2021-12-01 | -90.78 | $39.46 | 8737 |
| 2021-11-30 | -82.47 | $39.84 | 9485 |
| 2021-11-29 | -76.72 | $40.04 | 13566 |
| 2021-11-26 | -91.27 | $39.89 | 11562 |
| 2021-11-24 | -85.23 | $40.51 | 7290 |
| 2021-11-23 | -85.26 | $40.65 | 6712 |
| 2021-11-22 | -90.68 | $40.87 | 10666 |
| 2021-11-19 | -98.72 | $40.80 | 8408 |
| 2021-11-18 | -93.93 | $41.00 | 8096 |
| 2021-11-17 | -95.86 | $41.40 | 8160 |
| 2021-11-16 | -99.72 | $41.26 | 11332 |
| 2021-11-15 | -78.45 | $42.12 | 10187 |
| 2021-11-12 | -93.63 | $41.58 | 11531 |
| 2021-11-11 | -96.02 | $41.50 | 10753 |
| 2021-11-10 | -97.31 | $41.62 | 6390 |
| 2021-11-09 | -82.59 | $42.26 | 4237 |
| 2021-11-08 | -79.59 | $42.36 | 7247 |
| 2021-11-05 | -90.82 | $42.00 | 4058 |
| 2021-11-04 | -83.09 | $42.07 | 7460 |
| 2021-11-03 | -72.52 | $42.43 | 9114 |
| 2021-11-02 | -87.83 | $41.91 | 4184 |
| 2021-11-01 | -86.94 | $41.94 | 12787 |
| 2021-10-29 | -71.81 | $42.45 | 9240 |
| 2021-10-28 | -58.00 | $42.92 | 11391 |
| 2021-10-27 | -59.05 | $42.88 | 5862 |
| 2021-10-26 | -43.15 | $43.74 | 12113 |
| 2021-10-25 | -48.46 | $43.84 | 13353 |
| 2021-10-22 | -43.04 | $44.16 | 11983 |
| 2021-10-21 | -47.32 | $43.96 | 11808 |
| 2021-10-20 | -41.40 | $44.36 | 18099 |
| 2021-10-19 | -69.06 | $43.01 | 8840 |
| 2021-10-18 | -64.55 | $43.23 | 8740 |
| 2021-10-15 | -57.50 | $43.71 | 14315 |
| 2021-10-14 | -73.80 | $42.97 | 2462 |
| 2021-10-13 | -70.05 | $43.18 | 5381 |
| 2021-10-12 | -76.83 | $42.80 | 13953 |
| 2021-10-11 | -86.63 | $42.25 | 9134 |
| 2021-10-08 | -96.43 | $41.70 | 20713 |
| 2021-10-07 | -97.04 | $42.85 | 14457 |
| 2021-10-06 | -88.90 | $43.48 | 12380 |
| 2021-10-05 | -85.04 | $44.04 | 8844 |
| 2021-10-04 | -78.65 | $44.20 | 10120 |
| 2021-10-01 | -75.95 | $44.30 | 4525 |
| 2021-09-30 | -77.60 | $44.20 | 7884 |
| 2021-09-29 | -61.33 | $44.81 | 8052 |
| 2021-09-28 | -40.63 | $45.44 | 7905 |
| 2021-09-27 | -26.76 | $46.01 | 4035 |
| 2021-09-24 | -36.01 | $45.63 | 5596 |
| 2021-09-23 | -30.73 | $45.77 | 5737 |
| 2021-09-22 | -24.08 | $46.06 | 8407 |
| 2021-09-21 | -26.15 | $45.97 | 4353 |
| 2021-09-20 | -27.46 | $45.91 | 12379 |
| 2021-09-17 | 0.00 | $47.11 | 11745 |
| 2021-09-16 | -20.70 | $45.51 | 3571 |
| 2021-09-15 | -9.77 | $45.98 | 10016 |
| 2021-09-14 | -9.92 | $45.55 | 5624 |
| 2021-09-13 | -22.19 | $45.08 | 17059 |
| 2021-09-10 | -17.08 | $44.77 | 13596 |
| 2021-09-09 | -7.72 | $44.73 | 9425 |
| 2021-09-08 | -39.65 | $43.82 | 6551 |
| 2021-09-07 | -9.82 | $44.67 | 19571 |
| 2021-09-03 | -1.93 | $44.67 | 9660 |
| 2021-09-02 | -4.03 | $44.48 | 3863 |
| 2021-09-01 | -9.68 | $44.34 | 2665 |
| 2021-08-31 | -33.47 | $43.75 | 12571 |
| 2021-08-30 | -48.39 | $43.38 | 9229 |
| 2021-08-27 | -43.33 | $43.80 | 5817 |
| 2021-08-26 | -70.00 | $43.00 | 7966 |
| 2021-08-25 | -56.71 | $43.52 | 5306 |
| 2021-08-24 | -71.28 | $43.42 | 4545 |
| 2021-08-23 | -72.74 | $43.64 | 11160 |
| 2021-08-20 | -74.87 | $43.52 | 14384 |
| 2021-08-19 | -87.96 | $42.78 | 5777 |
| 2021-08-18 | -88.39 | $42.80 | 15070 |
| 2021-08-17 | -78.93 | $43.33 | 18265 |
| 2021-08-16 | -64.16 | $44.16 | 7165 |
| 2021-08-13 | -64.46 | $44.14 | 9048 |
| 2021-08-12 | -72.32 | $43.70 | 3860 |
| 2021-08-11 | -62.68 | $44.24 | 2397 |
| 2021-08-10 | -64.29 | $44.15 | 5673 |
| 2021-08-09 | -75.89 | $43.50 | 16849 |
| 2021-08-06 | -99.64 | $42.17 | 5819 |
| 2021-08-05 | -91.61 | $42.62 | 11414 |
| 2021-08-04 | -92.52 | $42.80 | 5896 |
| 2021-08-03 | -84.97 | $43.34 | 7229 |
| 2021-08-02 | -92.54 | $44.03 | 13634 |
| 2021-07-30 | -100.00 | $43.89 | 6664 |
| 2021-07-29 | -94.04 | $44.28 | 11531 |
| 2021-07-28 | -65.74 | $45.39 | 20202 |
| 2021-07-27 | -36.49 | $46.44 | 23315 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.15
2023-05-08
Close Price
$53.00
Average Directional Index - Detailed Analysis
Minimum
7.13
Average
21.56
Maximum
52.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-05-08 | 25.15 | $53.00 | — |
| 2023-05-05 | 24.56 | $53.00 | — |
| 2023-05-04 | 23.95 | $53.00 | — |
| 2023-05-03 | 23.30 | $53.00 | — |
| 2023-05-02 | 22.62 | $53.00 | — |
| 2023-05-01 | 21.90 | $53.00 | — |
| 2023-04-28 | 21.14 | $53.00 | — |
| 2023-04-27 | 20.35 | $53.00 | — |
| 2023-04-26 | 19.51 | $53.00 | — |
| 2023-04-25 | 18.62 | $53.00 | — |
| 2023-04-24 | 17.70 | $53.00 | — |
| 2023-04-21 | 16.72 | $53.00 | 6788 |
| 2023-04-20 | 15.69 | $53.98 | 5891 |
| 2023-04-19 | 15.03 | $54.80 | 3136 |
| 2023-04-18 | 14.47 | $56.27 | 2103 |
| 2023-04-17 | 14.19 | $57.70 | 4460 |
| 2023-04-14 | 14.28 | $59.79 | 1104 |
| 2023-04-13 | 14.98 | $60.57 | 1410 |
| 2023-04-12 | 15.51 | $61.11 | 2029 |
| 2023-04-11 | 16.25 | $62.73 | 2846 |
| 2023-04-10 | 16.97 | $62.99 | 1435 |
| 2023-04-06 | 17.43 | $62.22 | 4675 |
| 2023-04-05 | 17.92 | $61.39 | 3367 |
| 2023-04-04 | 18.43 | $61.48 | 3656 |
| 2023-04-03 | 19.20 | $62.80 | 8986 |
| 2023-03-31 | 19.40 | $66.25 | 14435 |
| 2023-03-30 | 19.60 | $62.00 | 2717 |
| 2023-03-29 | 20.52 | $63.49 | 21258 |
| 2023-03-28 | 21.48 | $62.54 | 1874 |
| 2023-03-27 | 21.75 | $60.85 | 1204 |
| 2023-03-24 | 22.60 | $59.08 | 1141 |
| 2023-03-23 | 23.48 | $58.48 | 1217 |
| 2023-03-22 | 24.40 | $59.44 | 1973 |
| 2023-03-21 | 24.85 | $60.58 | 7623 |
| 2023-03-20 | 25.33 | $58.73 | 7713 |
| 2023-03-17 | 26.18 | $59.34 | 6589 |
| 2023-03-16 | 25.21 | $59.00 | 2470 |
| 2023-03-15 | 24.19 | $58.70 | 5884 |
| 2023-03-14 | 23.81 | $60.00 | 11311 |
| 2023-03-13 | 23.42 | $57.82 | 123364 |
| 2023-03-10 | 22.93 | $59.58 | 24892 |
| 2023-03-09 | 22.42 | $53.81 | 2764 |
| 2023-03-08 | 22.37 | $54.22 | 2660 |
| 2023-03-07 | 22.45 | $54.50 | 3735 |
| 2023-03-06 | 22.86 | $54.68 | 696 |
| 2023-03-03 | 23.17 | $54.44 | 5619 |
| 2023-03-02 | 23.26 | $54.05 | 4632 |
| 2023-03-01 | 23.19 | $54.20 | 6776 |
| 2023-02-28 | 22.93 | $53.30 | 5407 |
| 2023-02-27 | 22.29 | $53.28 | 1975 |
| 2023-02-24 | 21.73 | $53.09 | 9663 |
| 2023-02-23 | 21.06 | $53.29 | 3733 |
| 2023-02-22 | 20.70 | $53.28 | 4403 |
| 2023-02-21 | 20.32 | $53.21 | 2125 |
| 2023-02-17 | 20.30 | $53.74 | 4659 |
| 2023-02-16 | 20.27 | $53.02 | 4209 |
| 2023-02-15 | 19.79 | $52.92 | 3977 |
| 2023-02-14 | 19.08 | $53.28 | 2597 |
| 2023-02-13 | 18.83 | $52.87 | 3594 |
| 2023-02-10 | 18.41 | $52.46 | 15415 |
| 2023-02-09 | 17.64 | $51.91 | 3309 |
| 2023-02-08 | 17.54 | $51.83 | 2312 |
| 2023-02-07 | 17.39 | $52.05 | 2212 |
| 2023-02-06 | 17.23 | $51.22 | 1771 |
| 2023-02-03 | 17.06 | $51.75 | 8061 |
| 2023-02-02 | 17.21 | $52.90 | 11775 |
| 2023-02-01 | 17.26 | $52.21 | 2091 |
| 2023-01-31 | 17.38 | $52.23 | 615 |
| 2023-01-30 | 17.56 | $51.95 | 9087 |
| 2023-01-27 | 17.75 | $52.35 | 3060 |
| 2023-01-26 | 17.67 | $52.05 | 5100 |
| 2023-01-25 | 17.77 | $52.37 | 8015 |
| 2023-01-24 | 17.89 | $52.43 | 851 |
| 2023-01-23 | 17.43 | $52.18 | 4316 |
| 2023-01-20 | 16.92 | $52.44 | 3131 |
| 2023-01-19 | 16.42 | $51.71 | 4403 |
| 2023-01-18 | 16.37 | $51.82 | 3261 |
| 2023-01-17 | 16.07 | $52.57 | 5759 |
| 2023-01-13 | 15.34 | $52.00 | 5728 |
| 2023-01-12 | 14.57 | $53.54 | 2874 |
| 2023-01-11 | 13.57 | $52.22 | 2506 |
| 2023-01-10 | 13.25 | $51.62 | 6900 |
| 2023-01-09 | 13.35 | $51.24 | 10524 |
| 2023-01-06 | 13.37 | $51.10 | 6967 |
| 2023-01-05 | 13.67 | $50.48 | 3620 |
| 2023-01-04 | 13.98 | $51.01 | 1729 |
| 2023-01-03 | 13.74 | $51.08 | 2257 |
| 2022-12-30 | 13.69 | $50.99 | 2502 |
| 2022-12-29 | 13.19 | $50.65 | 16663 |
| 2022-12-28 | 12.67 | $50.35 | 2262 |
| 2022-12-27 | 12.49 | $50.49 | 6186 |
| 2022-12-23 | 12.30 | $50.54 | 4813 |
| 2022-12-22 | 12.11 | $50.27 | 13308 |
| 2022-12-21 | 12.21 | $49.73 | 5276 |
| 2022-12-20 | 12.64 | $49.57 | 2150 |
| 2022-12-19 | 13.19 | $49.69 | 4914 |
| 2022-12-16 | 13.77 | $49.43 | 3869 |
| 2022-12-15 | 14.46 | $49.46 | 2915 |
| 2022-12-14 | 15.14 | $49.86 | 6578 |
| 2022-12-13 | 15.71 | $49.40 | 9349 |
| 2022-12-12 | 16.32 | $48.97 | 2505 |
| 2022-12-09 | 16.79 | $49.61 | 1232 |
| 2022-12-08 | 17.61 | $49.85 | 2725 |
| 2022-12-07 | 18.51 | $49.94 | 8232 |
| 2022-12-06 | 19.43 | $49.50 | 7292 |
| 2022-12-05 | 20.34 | $49.69 | 7780 |
| 2022-12-02 | 21.31 | $50.52 | 11070 |
| 2022-12-01 | 21.95 | $51.03 | 7834 |
| 2022-11-30 | 22.39 | $51.11 | 4609 |
| 2022-11-29 | 22.78 | $52.25 | 2480 |
| 2022-11-28 | 22.32 | $52.71 | 4679 |
| 2022-11-25 | 21.88 | $51.50 | 3730 |
| 2022-11-23 | 21.71 | $52.26 | 1530 |
| 2022-11-22 | 20.95 | $52.73 | 5183 |
| 2022-11-21 | 19.96 | $53.27 | 4715 |
| 2022-11-18 | 18.92 | $52.50 | 4893 |
| 2022-11-17 | 18.06 | $53.06 | 20631 |
| 2022-11-16 | 17.16 | $53.02 | 5304 |
| 2022-11-15 | 15.38 | $53.44 | 12148 |
| 2022-11-14 | 13.74 | $50.85 | 13803 |
| 2022-11-11 | 13.22 | $49.81 | 4733 |
| 2022-11-10 | 13.15 | $50.08 | 5540 |
| 2022-11-09 | 13.04 | $49.72 | 20034 |
| 2022-11-08 | 13.37 | $49.44 | 7985 |
| 2022-11-07 | 12.51 | $49.69 | 7572 |
| 2022-11-04 | 11.61 | $50.07 | 32058 |
| 2022-11-03 | 10.91 | $49.17 | 73565 |
| 2022-11-02 | 10.59 | $49.79 | 22613 |
| 2022-11-01 | 10.23 | $49.55 | 14779 |
| 2022-10-31 | 9.85 | $49.06 | 19109 |
| 2022-10-28 | 10.09 | $49.05 | 90838 |
| 2022-10-27 | 10.19 | $48.96 | 83641 |
| 2022-10-26 | 10.30 | $48.90 | 40729 |
| 2022-10-25 | 10.32 | $49.02 | 53159 |
| 2022-10-24 | 10.22 | $48.89 | 15071 |
| 2022-10-21 | 10.20 | $48.74 | 23912 |
| 2022-10-20 | 10.33 | $48.42 | 61558 |
| 2022-10-19 | 10.72 | $48.38 | 59418 |
| 2022-10-18 | 11.27 | $48.40 | 15221 |
| 2022-10-17 | 11.72 | $48.50 | 30133 |
| 2022-10-14 | 12.01 | $48.25 | 7378 |
| 2022-10-13 | 12.36 | $48.40 | 11592 |
| 2022-10-12 | 12.57 | $48.20 | 6768 |
| 2022-10-11 | 13.11 | $48.08 | 7040 |
| 2022-10-10 | 13.79 | $48.36 | 15416 |
| 2022-10-07 | 14.39 | $48.13 | 17067 |
| 2022-10-06 | 15.05 | $48.00 | 71045 |
| 2022-10-05 | 15.79 | $46.25 | 4781 |
| 2022-10-04 | 15.46 | $46.71 | 8288 |
| 2022-10-03 | 15.11 | $46.39 | 6186 |
| 2022-09-30 | 14.81 | $46.04 | 6497 |
| 2022-09-29 | 14.17 | $46.01 | 8662 |
| 2022-09-28 | 13.50 | $45.78 | 13709 |
| 2022-09-27 | 12.34 | $45.80 | 11321 |
| 2022-09-26 | 11.11 | $46.39 | 5959 |
| 2022-09-23 | 10.27 | $47.03 | 15083 |
| 2022-09-22 | 9.73 | $47.82 | 24318 |
| 2022-09-21 | 9.27 | $47.73 | 8371 |
| 2022-09-20 | 9.08 | $47.97 | 7581 |
| 2022-09-19 | 8.97 | $47.80 | 2895 |
| 2022-09-16 | 8.71 | $47.00 | 6863 |
| 2022-09-15 | 8.15 | $47.65 | 7547 |
| 2022-09-14 | 7.86 | $47.61 | 4096 |
| 2022-09-13 | 7.76 | $47.43 | 4631 |
| 2022-09-12 | 7.66 | $48.04 | 15209 |
| 2022-09-09 | 8.03 | $48.13 | 13525 |
| 2022-09-08 | 8.27 | $48.05 | 12157 |
| 2022-09-07 | 8.53 | $47.92 | 16902 |
| 2022-09-06 | 8.78 | $47.59 | 7573 |
| 2022-09-02 | 8.97 | $48.00 | 9661 |
| 2022-09-01 | 9.17 | $47.31 | 14993 |
| 2022-08-31 | 9.26 | $47.33 | 9299 |
| 2022-08-30 | 9.34 | $47.61 | 4455 |
| 2022-08-29 | 9.78 | $47.80 | 7769 |
| 2022-08-26 | 10.13 | $47.72 | 3667 |
| 2022-08-25 | 10.45 | $47.97 | 4212 |
| 2022-08-24 | 10.78 | $48.05 | 12129 |
| 2022-08-23 | 11.13 | $47.79 | 19282 |
| 2022-08-22 | 11.71 | $47.36 | 25510 |
| 2022-08-19 | 12.14 | $47.25 | 5166 |
| 2022-08-18 | 12.71 | $47.39 | 5894 |
| 2022-08-17 | 13.29 | $47.64 | 3768 |
| 2022-08-16 | 13.91 | $47.89 | 13294 |
| 2022-08-15 | 14.55 | $47.85 | 66644 |
| 2022-08-12 | 14.00 | $47.61 | 24146 |
| 2022-08-11 | 13.67 | $45.69 | 6933 |
| 2022-08-10 | 14.13 | $45.34 | 8214 |
| 2022-08-09 | 14.53 | $45.54 | 4192 |
| 2022-08-08 | 15.12 | $44.91 | 23133 |
| 2022-08-05 | 15.67 | $45.77 | 5555 |
| 2022-08-04 | 15.87 | $46.00 | 9101 |
| 2022-08-03 | 16.01 | $45.23 | 20123 |
| 2022-08-02 | 16.58 | $43.97 | 7698 |
| 2022-08-01 | 17.33 | $44.19 | 44598 |
| 2022-07-29 | 18.11 | $45.18 | 15098 |
| 2022-07-28 | 18.80 | $44.94 | 10311 |
| 2022-07-27 | 19.77 | $44.85 | 14844 |
| 2022-07-26 | 20.73 | $44.56 | 12913 |
| 2022-07-25 | 21.77 | $43.98 | 3314 |
| 2022-07-22 | 22.76 | $43.87 | 2496 |
| 2022-07-21 | 23.79 | $43.38 | 3449 |
| 2022-07-20 | 24.53 | $43.35 | 4170 |
| 2022-07-19 | 25.43 | $44.00 | 8485 |
| 2022-07-18 | 26.43 | $44.35 | 7410 |
| 2022-07-15 | 27.71 | $44.62 | 20196 |
| 2022-07-14 | 29.07 | $40.65 | 13486 |
| 2022-07-13 | 28.38 | $41.11 | 7998 |
| 2022-07-12 | 27.71 | $40.76 | 4782 |
| 2022-07-11 | 27.04 | $40.56 | 18625 |
| 2022-07-08 | 26.34 | $41.97 | 6234 |
| 2022-07-07 | 26.04 | $42.64 | 4530 |
| 2022-07-06 | 25.91 | $42.21 | 7707 |
| 2022-07-05 | 25.77 | $43.45 | 27009 |
| 2022-07-01 | 25.71 | $42.92 | 20084 |
| 2022-06-30 | 25.45 | $43.35 | 14013 |
| 2022-06-29 | 25.38 | $43.99 | 3980 |
| 2022-06-28 | 25.44 | $44.14 | 12638 |
| 2022-06-27 | 25.74 | $44.58 | 7950 |
| 2022-06-24 | 25.83 | $44.25 | 4486 |
| 2022-06-23 | 25.85 | $43.24 | 6852 |
| 2022-06-22 | 25.52 | $43.61 | 5006 |
| 2022-06-21 | 25.10 | $42.84 | 27747 |
| 2022-06-17 | 24.50 | $39.70 | 168197 |
| 2022-06-16 | 22.94 | $41.04 | 53498 |
| 2022-06-15 | 21.75 | $42.75 | 83281 |
| 2022-06-14 | 20.50 | $43.62 | 6424 |
| 2022-06-13 | 20.49 | $43.86 | 10148 |
| 2022-06-10 | 20.78 | $45.09 | 7670 |
| 2022-06-09 | 21.83 | $46.44 | 3788 |
| 2022-06-08 | 21.91 | $47.00 | 6624 |
| 2022-06-07 | 21.89 | $46.70 | 13213 |
| 2022-06-06 | 21.87 | $47.17 | 6636 |
| 2022-06-03 | 21.41 | $47.25 | 5776 |
| 2022-06-02 | 21.39 | $47.20 | 3068 |
| 2022-06-01 | 21.37 | $46.53 | 2392 |
| 2022-05-31 | 21.48 | $46.86 | 3357 |
| 2022-05-27 | 21.43 | $47.09 | 8743 |
| 2022-05-26 | 21.18 | $46.83 | 5837 |
| 2022-05-25 | 21.16 | $46.68 | 10091 |
| 2022-05-24 | 21.14 | $46.76 | 2733 |
| 2022-05-23 | 21.24 | $45.99 | 7706 |
| 2022-05-20 | 21.43 | $46.15 | 6602 |
| 2022-05-19 | 21.74 | $46.39 | 15508 |
| 2022-05-18 | 21.77 | $46.25 | 14163 |
| 2022-05-17 | 21.80 | $46.99 | 8477 |
| 2022-05-16 | 21.27 | $46.97 | 62340 |
| 2022-05-13 | 20.71 | $46.34 | 4282 |
| 2022-05-12 | 20.44 | $45.24 | 2947 |
| 2022-05-11 | 20.88 | $44.96 | 1976 |
| 2022-05-10 | 21.46 | $45.22 | 10475 |
| 2022-05-09 | 22.06 | $44.75 | 3470 |
| 2022-05-06 | 22.63 | $45.88 | 3703 |
| 2022-05-05 | 22.61 | $45.58 | 3567 |
| 2022-05-04 | 22.67 | $45.66 | 3187 |
| 2022-05-03 | 22.42 | $45.65 | 11426 |
| 2022-05-02 | 22.32 | $45.25 | 7128 |
| 2022-04-29 | 22.29 | $45.79 | 14771 |
| 2022-04-28 | 22.25 | $45.18 | 7140 |
| 2022-04-27 | 22.82 | $44.61 | 6243 |
| 2022-04-26 | 23.65 | $44.42 | 9840 |
| 2022-04-25 | 24.50 | $44.51 | 54360 |
| 2022-04-22 | 25.50 | $44.90 | 7572 |
| 2022-04-21 | 26.06 | $45.17 | 11396 |
| 2022-04-20 | 26.36 | $45.60 | 7239 |
| 2022-04-19 | 26.35 | $45.27 | 31366 |
| 2022-04-18 | 26.40 | $45.49 | 51525 |
| 2022-04-14 | 26.18 | $45.82 | 8556 |
| 2022-04-13 | 25.71 | $46.41 | 6594 |
| 2022-04-12 | 25.04 | $46.40 | 6378 |
| 2022-04-11 | 24.32 | $46.28 | 4290 |
| 2022-04-08 | 23.66 | $46.26 | 9936 |
| 2022-04-07 | 23.02 | $45.68 | 17125 |
| 2022-04-06 | 22.43 | $45.79 | 9502 |
| 2022-04-05 | 21.64 | $46.44 | 13962 |
| 2022-04-04 | 20.53 | $46.64 | 11974 |
| 2022-04-01 | 19.33 | $46.56 | 16970 |
| 2022-03-31 | 17.98 | $46.72 | 32000 |
| 2022-03-30 | 16.56 | $46.72 | 22480 |
| 2022-03-29 | 14.89 | $46.61 | 35368 |
| 2022-03-28 | 13.18 | $46.07 | 106843 |
| 2022-03-25 | 11.45 | $39.80 | 9969 |
| 2022-03-24 | 11.61 | $39.75 | 8862 |
| 2022-03-23 | 11.63 | $40.41 | 16202 |
| 2022-03-22 | 11.59 | $40.57 | 8269 |
| 2022-03-21 | 11.20 | $40.94 | 25340 |
| 2022-03-18 | 10.80 | $40.80 | 44239 |
| 2022-03-17 | 10.81 | $38.72 | 7425 |
| 2022-03-16 | 10.93 | $38.77 | 10327 |
| 2022-03-15 | 11.05 | $39.00 | 18409 |
| 2022-03-14 | 11.44 | $39.00 | 46390 |
| 2022-03-11 | 11.85 | $38.00 | 67825 |
| 2022-03-10 | 11.17 | $37.36 | 18430 |
| 2022-03-09 | 10.53 | $38.44 | 10108 |
| 2022-03-08 | 10.06 | $37.55 | 7709 |
| 2022-03-07 | 8.99 | $37.78 | 22392 |
| 2022-03-04 | 7.87 | $38.49 | 11850 |
| 2022-03-03 | 7.40 | $39.33 | 7222 |
| 2022-03-02 | 7.26 | $39.66 | 8793 |
| 2022-03-01 | 7.20 | $39.31 | 12045 |
| 2022-02-28 | 7.13 | $40.41 | 3498 |
| 2022-02-25 | 7.50 | $40.83 | 10941 |
| 2022-02-24 | 7.89 | $39.94 | 12091 |
| 2022-02-23 | 7.79 | $40.06 | 6544 |
| 2022-02-22 | 8.17 | $40.76 | 7920 |
| 2022-02-18 | 8.54 | $41.08 | 3652 |
| 2022-02-17 | 8.55 | $40.95 | 22266 |
| 2022-02-16 | 8.37 | $41.27 | 4639 |
| 2022-02-15 | 8.63 | $40.70 | 13508 |
| 2022-02-14 | 9.08 | $40.80 | 4741 |
| 2022-02-11 | 9.56 | $40.73 | 7373 |
| 2022-02-10 | 9.56 | $41.10 | 7715 |
| 2022-02-09 | 9.99 | $41.69 | 13485 |
| 2022-02-08 | 10.38 | $41.56 | 9465 |
| 2022-02-07 | 10.92 | $41.62 | 13079 |
| 2022-02-04 | 11.42 | $40.89 | 7911 |
| 2022-02-03 | 11.41 | $41.25 | 5479 |
| 2022-02-02 | 11.89 | $41.10 | 6026 |
| 2022-02-01 | 12.20 | $41.15 | 4886 |
| 2022-01-31 | 12.80 | $41.77 | 5368 |
| 2022-01-28 | 13.12 | $41.14 | 3156 |
| 2022-01-27 | 13.38 | $40.97 | 4155 |
| 2022-01-26 | 13.53 | $41.61 | 13894 |
| 2022-01-25 | 14.02 | $41.61 | 12453 |
| 2022-01-24 | 14.26 | $41.65 | 9045 |
| 2022-01-21 | 14.51 | $42.21 | 4119 |
| 2022-01-20 | 14.64 | $42.63 | 11477 |
| 2022-01-19 | 14.39 | $42.94 | 6878 |
| 2022-01-18 | 14.12 | $43.25 | 7011 |
| 2022-01-14 | 14.07 | $43.16 | 4457 |
| 2022-01-13 | 13.95 | $42.92 | 4860 |
| 2022-01-12 | 13.92 | $42.68 | 3455 |
| 2022-01-11 | 14.06 | $41.97 | 5823 |
| 2022-01-10 | 14.47 | $42.15 | 11035 |
| 2022-01-07 | 14.90 | $41.64 | 7255 |
| 2022-01-06 | 15.29 | $41.50 | 6343 |
| 2022-01-05 | 16.06 | $41.75 | 3958 |
| 2022-01-04 | 16.87 | $42.13 | 6412 |
| 2022-01-03 | 17.53 | $41.73 | 5556 |
| 2021-12-31 | 18.33 | $42.54 | 11300 |
| 2021-12-30 | 19.06 | $41.33 | 6698 |
| 2021-12-29 | 19.92 | $40.94 | 6566 |
| 2021-12-28 | 20.36 | $41.00 | 8472 |
| 2021-12-27 | 20.87 | $41.98 | 5703 |
| 2021-12-23 | 21.95 | $42.08 | 9494 |
| 2021-12-22 | 22.96 | $41.54 | 15894 |
| 2021-12-21 | 23.58 | $40.30 | 15586 |
| 2021-12-20 | 23.48 | $39.69 | 14991 |
| 2021-12-17 | 22.79 | $39.69 | 19734 |
| 2021-12-16 | 22.07 | $40.19 | 9112 |
| 2021-12-15 | 22.06 | $39.99 | 11435 |
| 2021-12-14 | 21.81 | $40.29 | 7954 |
| 2021-12-13 | 21.93 | $40.82 | 7332 |
| 2021-12-10 | 22.38 | $41.36 | 7077 |
| 2021-12-09 | 22.86 | $40.40 | 15603 |
| 2021-12-08 | 22.68 | $40.59 | 9547 |
| 2021-12-07 | 23.15 | $41.09 | 13989 |
| 2021-12-06 | 23.64 | $40.11 | 8809 |
| 2021-12-03 | 23.32 | $40.24 | 5788 |
| 2021-12-02 | 23.01 | $40.61 | 5068 |
| 2021-12-01 | 22.44 | $39.46 | 8737 |
| 2021-11-30 | 21.42 | $39.84 | 9485 |
| 2021-11-29 | 20.57 | $40.04 | 13566 |
| 2021-11-26 | 19.68 | $39.89 | 11562 |
| 2021-11-24 | 18.92 | $40.51 | 7290 |
| 2021-11-23 | 18.39 | $40.65 | 6712 |
| 2021-11-22 | 17.85 | $40.87 | 10666 |
| 2021-11-19 | 17.54 | $40.80 | 8408 |
| 2021-11-18 | 17.35 | $41.00 | 8096 |
| 2021-11-17 | 17.15 | $41.40 | 8160 |
| 2021-11-16 | 17.28 | $41.26 | 11332 |
| 2021-11-15 | 17.42 | $42.12 | 10187 |
| 2021-11-12 | 17.82 | $41.58 | 11531 |
| 2021-11-11 | 18.08 | $41.50 | 10753 |
| 2021-11-10 | 18.35 | $41.62 | 6390 |
| 2021-11-09 | 18.74 | $42.26 | 4237 |
| 2021-11-08 | 19.60 | $42.36 | 7247 |
| 2021-11-05 | 20.50 | $42.00 | 4058 |
| 2021-11-04 | 21.09 | $42.07 | 7460 |
| 2021-11-03 | 21.84 | $42.43 | 9114 |
| 2021-11-02 | 22.59 | $41.91 | 4184 |
| 2021-11-01 | 23.08 | $41.94 | 12787 |
| 2021-10-29 | 23.65 | $42.45 | 9240 |
| 2021-10-28 | 24.59 | $42.92 | 11391 |
| 2021-10-27 | 25.57 | $42.88 | 5862 |
| 2021-10-26 | 26.79 | $43.74 | 12113 |
| 2021-10-25 | 27.68 | $43.84 | 13353 |
| 2021-10-22 | 28.62 | $44.16 | 11983 |
| 2021-10-21 | 29.20 | $43.96 | 11808 |
| 2021-10-20 | 29.99 | $44.36 | 18099 |
| 2021-10-19 | 30.82 | $43.01 | 8840 |
| 2021-10-18 | 32.11 | $43.23 | 8740 |
| 2021-10-15 | 33.18 | $43.71 | 14315 |
| 2021-10-14 | 34.31 | $42.97 | 2462 |
| 2021-10-13 | 35.99 | $43.18 | 5381 |
| 2021-10-12 | 37.46 | $42.80 | 13953 |
| 2021-10-11 | 39.28 | $42.25 | 9134 |
| 2021-10-08 | 41.22 | $41.70 | 20713 |
| 2021-10-07 | 43.27 | $42.85 | 14457 |
| 2021-10-06 | 44.94 | $43.48 | 12380 |
| 2021-10-05 | 46.49 | $44.04 | 8844 |
| 2021-10-04 | 47.79 | $44.20 | 10120 |
| 2021-10-01 | 48.80 | $44.30 | 4525 |
| 2021-09-30 | 49.99 | $44.20 | 7884 |
| 2021-09-29 | 51.23 | $44.81 | 8052 |
| 2021-09-28 | 51.94 | $45.44 | 7905 |
| 2021-09-27 | 52.22 | $46.01 | 4035 |
| 2021-09-24 | 52.28 | $45.63 | 5596 |
| 2021-09-23 | 52.41 | $45.77 | 5737 |
| 2021-09-22 | 52.22 | $46.06 | 8407 |
| 2021-09-21 | 52.04 | $45.97 | 4353 |
| 2021-09-20 | 51.89 | $45.91 | 12379 |
| 2021-09-17 | 51.73 | $47.11 | 11745 |
| 2021-09-16 | 51.51 | $45.51 | 3571 |
| 2021-09-15 | 51.50 | $45.98 | 10016 |
| 2021-09-14 | 51.47 | $45.55 | 5624 |
| 2021-09-13 | 51.59 | $45.08 | 17059 |
| 2021-09-10 | 51.58 | $44.77 | 13596 |
| 2021-09-09 | 51.70 | $44.73 | 9425 |
| 2021-09-08 | 51.90 | $43.82 | 6551 |
| 2021-09-07 | 52.20 | $44.67 | 19571 |
| 2021-09-03 | 52.50 | $44.67 | 9660 |
| 2021-09-02 | 52.65 | $44.48 | 3863 |
| 2021-09-01 | 52.84 | $44.34 | 2665 |
| 2021-08-31 | 52.83 | $43.75 | 12571 |
| 2021-08-30 | 52.84 | $43.38 | 9229 |
| 2021-08-27 | 52.75 | $43.80 | 5817 |
| 2021-08-26 | 52.65 | $43.00 | 7966 |
| 2021-08-25 | 52.66 | $43.52 | 5306 |
| 2021-08-24 | 52.58 | $43.42 | 4545 |
| 2021-08-23 | 52.39 | $43.64 | 11160 |
| 2021-08-20 | 52.21 | $43.52 | 14384 |
| 2021-08-19 | 52.04 | $42.78 | 5777 |
| 2021-08-18 | 51.92 | $42.80 | 15070 |
| 2021-08-17 | 51.51 | $43.33 | 18265 |
| 2021-08-16 | 51.00 | $44.16 | 7165 |
| 2021-08-13 | 50.15 | $44.14 | 9048 |
| 2021-08-12 | 49.25 | $43.70 | 3860 |
| 2021-08-11 | 48.27 | $44.24 | 2397 |
| 2021-08-10 | 47.25 | $44.15 | 5673 |
| 2021-08-09 | 46.19 | $43.50 | 16849 |
| 2021-08-06 | 45.10 | $42.17 | 5819 |
| 2021-08-05 | 44.04 | $42.62 | 11414 |
| 2021-08-04 | 42.93 | $42.80 | 5896 |
| 2021-08-03 | 41.68 | $43.34 | 7229 |
| 2021-08-02 | 40.32 | $44.03 | 13634 |
| 2021-07-30 | 38.55 | $43.89 | 6664 |
| 2021-07-29 | 36.72 | $44.28 | 11531 |
| 2021-07-28 | 34.76 | $45.39 | 20202 |
| 2021-07-27 | 32.43 | $46.44 | 23315 |
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