Is Algonquin Power & Utilities Cor (AQNA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Algonquin Power & Utilities Cor (AQNA) research center and poll results.
NYSE : AQNA
Algonquin Power & Utilities Cor — Technical Indicators
$25.1 USD
-$0.03 (-0.12%)
- Volume
- 11.27K
- Average Volume
- 44.72K
- Market Capitalization
- $4.49B
- P/E Ratio
- -76.06
- Dividend Yield
- 6.85%
- Price Target
- Year High
- $25.75
- Year Low
- $19.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.75
- Current Ratio
- $0.71
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.05
2023-11-03
Close Price
$25.10
Vol: 11267
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.10
Average
25.31
Maximum
27.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 25.05 | $25.10 | 11267 |
| 2023-11-02 | 25.04 | $25.13 | 5249 |
| 2023-11-01 | 25.02 | $25.10 | 5715 |
| 2023-10-31 | 25.01 | $25.08 | 57979 |
| 2023-10-30 | 25.00 | $25.07 | 7722 |
| 2023-10-27 | 25.00 | $25.08 | 12166 |
| 2023-10-26 | 25.02 | $25.10 | 5725 |
| 2023-10-25 | 25.04 | $25.05 | 15875 |
| 2023-10-24 | 25.06 | $25.06 | 16446 |
| 2023-10-23 | 25.07 | $25.05 | 9549 |
| 2023-10-20 | 25.09 | $25.04 | 25925 |
| 2023-10-19 | 25.10 | $25.03 | 57537 |
| 2023-10-18 | 25.11 | $25.02 | 14102 |
| 2023-10-17 | 25.13 | $25.02 | 11817 |
| 2023-10-16 | 25.14 | $25.02 | 50039 |
| 2023-10-13 | 25.15 | $25.02 | 20995 |
| 2023-10-12 | 25.16 | $25.03 | 26206 |
| 2023-10-11 | 25.17 | $25.02 | 71210 |
| 2023-10-10 | 25.18 | $25.01 | 49888 |
| 2023-10-09 | 25.19 | $25.01 | 51520 |
| 2023-10-06 | 25.20 | $24.82 | 46693 |
| 2023-10-05 | 25.22 | $24.83 | 38211 |
| 2023-10-04 | 25.24 | $24.87 | 26780 |
| 2023-10-03 | 25.26 | $24.81 | 62910 |
| 2023-10-02 | 25.28 | $25.10 | 25514 |
| 2023-09-29 | 25.29 | $25.57 | 46489 |
| 2023-09-28 | 25.28 | $25.51 | 30456 |
| 2023-09-27 | 25.27 | $25.42 | 16823 |
| 2023-09-26 | 25.25 | $25.26 | 22300 |
| 2023-09-25 | 25.24 | $25.38 | 7000 |
| 2023-09-22 | 25.22 | $25.28 | 6700 |
| 2023-09-21 | 25.22 | $25.25 | 21900 |
| 2023-09-20 | 25.21 | $25.37 | 7400 |
| 2023-09-19 | 25.19 | $25.26 | 17000 |
| 2023-09-18 | 25.18 | $25.22 | 6000 |
| 2023-09-15 | 25.17 | $25.22 | 16000 |
| 2023-09-14 | 25.16 | $25.24 | 18700 |
| 2023-09-13 | 25.14 | $25.25 | 8600 |
| 2023-09-12 | 25.13 | $25.22 | 6600 |
| 2023-09-11 | 25.11 | $25.19 | 25700 |
| 2023-09-08 | 25.10 | $25.22 | 10300 |
| 2023-09-07 | 25.09 | $25.21 | 6300 |
| 2023-09-06 | 25.07 | $25.21 | 54900 |
| 2023-09-05 | 25.05 | $25.21 | 8300 |
| 2023-09-01 | 25.03 | $25.24 | 35400 |
| 2023-08-31 | 25.01 | $25.48 | 83900 |
| 2023-08-30 | 24.97 | $25.19 | 29800 |
| 2023-08-29 | 24.95 | $25.10 | 8300 |
| 2023-08-28 | 24.92 | $25.09 | 44100 |
| 2023-08-25 | 24.91 | $25.04 | 10900 |
| 2023-08-24 | 24.89 | $25.10 | 45300 |
| 2023-08-23 | 24.86 | $25.13 | 10200 |
| 2023-08-22 | 24.83 | $25.02 | 179600 |
| 2023-08-21 | 24.82 | $25.04 | 236600 |
| 2023-08-18 | 24.80 | $25.00 | 237000 |
| 2023-08-17 | 24.79 | $25.01 | 569700 |
| 2023-08-16 | 24.78 | $24.94 | 39500 |
| 2023-08-15 | 24.76 | $24.95 | 9700 |
| 2023-08-14 | 24.75 | $24.89 | 34100 |
| 2023-08-11 | 24.74 | $24.93 | 4800 |
| 2023-08-10 | 24.73 | $24.96 | 8000 |
| 2023-08-09 | 24.73 | $24.92 | 27900 |
| 2023-08-08 | 24.72 | $24.78 | 5800 |
| 2023-08-07 | 24.73 | $24.78 | 7800 |
| 2023-08-04 | 24.74 | $24.78 | 6800 |
| 2023-08-03 | 24.75 | $24.68 | 10100 |
| 2023-08-02 | 24.76 | $24.78 | 13800 |
| 2023-08-01 | 24.76 | $24.60 | 7300 |
| 2023-07-31 | 24.79 | $24.78 | 20000 |
| 2023-07-28 | 24.82 | $24.71 | 17600 |
| 2023-07-27 | 24.81 | $24.52 | 27100 |
| 2023-07-26 | 24.81 | $24.55 | 16600 |
| 2023-07-25 | 24.82 | $24.70 | 24800 |
| 2023-07-24 | 24.83 | $24.76 | 7400 |
| 2023-07-21 | 24.83 | $24.78 | 4600 |
| 2023-07-20 | 24.84 | $24.72 | 11400 |
| 2023-07-19 | 24.83 | $24.70 | 7800 |
| 2023-07-18 | 24.83 | $24.67 | 9900 |
| 2023-07-17 | 24.84 | $24.68 | 7900 |
| 2023-07-14 | 24.83 | $24.79 | 12700 |
| 2023-07-13 | 24.80 | $24.85 | 30400 |
| 2023-07-12 | 24.76 | $24.87 | 12500 |
| 2023-07-11 | 24.73 | $24.87 | 17500 |
| 2023-07-10 | 24.71 | $24.99 | 29900 |
| 2023-07-07 | 24.68 | $24.95 | 7600 |
| 2023-07-06 | 24.64 | $24.90 | 26200 |
| 2023-07-05 | 24.62 | $24.87 | 12300 |
| 2023-07-03 | 24.60 | $25.05 | 51000 |
| 2023-06-30 | 24.57 | $25.42 | 61700 |
| 2023-06-29 | 24.53 | $24.57 | 14000 |
| 2023-06-28 | 24.52 | $24.44 | 40000 |
| 2023-06-27 | 24.50 | $24.78 | 7600 |
| 2023-06-26 | 24.46 | $24.86 | 14300 |
| 2023-06-23 | 24.41 | $24.89 | 24500 |
| 2023-06-22 | 24.34 | $24.83 | 15000 |
| 2023-06-21 | 24.29 | $24.69 | 7900 |
| 2023-06-20 | 24.25 | $24.66 | 18800 |
| 2023-06-16 | 24.20 | $24.74 | 181700 |
| 2023-06-15 | 24.16 | $24.50 | 29500 |
| 2023-06-14 | 24.13 | $24.28 | 27200 |
| 2023-06-13 | 24.09 | $24.08 | 111900 |
| 2023-06-12 | 24.06 | $24.31 | 39300 |
| 2023-06-09 | 24.00 | $24.40 | 10300 |
| 2023-06-08 | 23.95 | $24.32 | 5800 |
| 2023-06-07 | 23.89 | $24.30 | 11500 |
| 2023-06-06 | 23.84 | $24.49 | 13800 |
| 2023-06-05 | 23.79 | $24.38 | 8600 |
| 2023-06-02 | 23.73 | $24.52 | 23500 |
| 2023-06-01 | 23.65 | $24.53 | 28300 |
| 2023-05-31 | 23.56 | $24.45 | 69700 |
| 2023-05-30 | 23.49 | $24.03 | 20800 |
| 2023-05-26 | 23.45 | $23.94 | 19400 |
| 2023-05-25 | 23.41 | $23.81 | 201200 |
| 2023-05-24 | 23.37 | $23.60 | 16700 |
| 2023-05-23 | 23.33 | $23.76 | 14400 |
| 2023-05-22 | 23.29 | $23.84 | 16100 |
| 2023-05-19 | 23.23 | $23.78 | 12200 |
| 2023-05-18 | 23.18 | $23.84 | 20700 |
| 2023-05-17 | 23.12 | $23.90 | 20700 |
| 2023-05-16 | 23.07 | $23.47 | 12000 |
| 2023-05-15 | 23.03 | $23.49 | 15200 |
| 2023-05-12 | 22.99 | $23.20 | 8300 |
| 2023-05-11 | 22.94 | $23.25 | 65600 |
| 2023-05-10 | 22.92 | $23.29 | 135000 |
| 2023-05-09 | 22.89 | $23.19 | 71200 |
| 2023-05-08 | 22.89 | $23.46 | 10000 |
| 2023-05-05 | 22.87 | $23.23 | 13200 |
| 2023-05-04 | 22.87 | $23.01 | 56300 |
| 2023-05-03 | 22.88 | $22.68 | 12600 |
| 2023-05-02 | 22.90 | $23.05 | 18200 |
| 2023-05-01 | 22.90 | $23.20 | 11300 |
| 2023-04-28 | 22.89 | $23.16 | 44700 |
| 2023-04-27 | 22.91 | $22.91 | 44300 |
| 2023-04-26 | 22.93 | $22.85 | 18400 |
| 2023-04-25 | 22.96 | $22.91 | 120500 |
| 2023-04-24 | 22.98 | $22.81 | 8900 |
| 2023-04-21 | 22.99 | $22.78 | 12300 |
| 2023-04-20 | 23.00 | $22.65 | 23400 |
| 2023-04-19 | 23.03 | $22.73 | 35100 |
| 2023-04-18 | 23.07 | $22.70 | 192400 |
| 2023-04-17 | 23.08 | $22.81 | 44700 |
| 2023-04-14 | 23.10 | $22.21 | 32300 |
| 2023-04-13 | 23.16 | $22.67 | 48800 |
| 2023-04-12 | 23.17 | $22.85 | 53100 |
| 2023-04-11 | 23.18 | $23.10 | 7900 |
| 2023-04-10 | 23.15 | $23.15 | 17700 |
| 2023-04-06 | 23.16 | $23.22 | 10800 |
| 2023-04-05 | 23.20 | $23.10 | 12700 |
| 2023-04-04 | 23.25 | $23.17 | 27000 |
| 2023-04-03 | 23.31 | $23.01 | 12400 |
| 2023-03-31 | 23.38 | $22.96 | 131700 |
| 2023-03-30 | 23.45 | $23.57 | 15400 |
| 2023-03-29 | 23.48 | $23.42 | 21400 |
| 2023-03-28 | 23.53 | $23.34 | 4500 |
| 2023-03-27 | 23.58 | $23.25 | 47400 |
| 2023-03-24 | 23.64 | $23.12 | 40800 |
| 2023-03-23 | 23.70 | $22.98 | 15800 |
| 2023-03-22 | 23.77 | $23.19 | 13700 |
| 2023-03-21 | 23.83 | $23.50 | 18400 |
| 2023-03-20 | 23.86 | $22.97 | 39600 |
| 2023-03-17 | 23.93 | $23.16 | 15300 |
| 2023-03-16 | 24.00 | $23.44 | 50000 |
| 2023-03-15 | 24.05 | $22.93 | 24600 |
| 2023-03-14 | 24.14 | $23.08 | 53300 |
| 2023-03-13 | 24.21 | $22.50 | 71400 |
| 2023-03-10 | 24.31 | $23.37 | 33100 |
| 2023-03-09 | 24.37 | $23.84 | 57400 |
| 2023-03-08 | 24.41 | $24.25 | 11700 |
| 2023-03-07 | 24.42 | $24.25 | 12300 |
| 2023-03-06 | 24.43 | $24.51 | 13500 |
| 2023-03-03 | 24.44 | $24.38 | 14600 |
| 2023-03-02 | 24.46 | $24.18 | 12400 |
| 2023-03-01 | 24.50 | $24.37 | 5000 |
| 2023-02-28 | 24.53 | $24.37 | 72500 |
| 2023-02-27 | 24.56 | $24.42 | 12800 |
| 2023-02-24 | 24.58 | $24.34 | 16600 |
| 2023-02-23 | 24.61 | $24.41 | 7900 |
| 2023-02-22 | 24.64 | $24.38 | 13500 |
| 2023-02-21 | 24.66 | $23.98 | 12400 |
| 2023-02-17 | 24.70 | $24.46 | 8600 |
| 2023-02-16 | 24.71 | $24.49 | 11700 |
| 2023-02-15 | 24.72 | $24.57 | 14100 |
| 2023-02-14 | 24.72 | $24.65 | 17700 |
| 2023-02-13 | 24.72 | $24.50 | 11900 |
| 2023-02-10 | 24.71 | $24.55 | 6700 |
| 2023-02-09 | 24.70 | $24.50 | 17000 |
| 2023-02-08 | 24.69 | $24.55 | 17700 |
| 2023-02-07 | 24.67 | $24.52 | 12800 |
| 2023-02-06 | 24.65 | $24.51 | 41200 |
| 2023-02-03 | 24.63 | $24.65 | 9700 |
| 2023-02-02 | 24.59 | $24.80 | 31500 |
| 2023-02-01 | 24.53 | $24.95 | 30100 |
| 2023-01-31 | 24.45 | $24.95 | 38300 |
| 2023-01-30 | 24.35 | $24.95 | 56000 |
| 2023-01-27 | 24.27 | $24.92 | 17000 |
| 2023-01-26 | 24.18 | $24.92 | 24400 |
| 2023-01-25 | 24.10 | $24.91 | 18400 |
| 2023-01-24 | 24.04 | $24.81 | 12600 |
| 2023-01-23 | 23.99 | $24.84 | 26500 |
| 2023-01-20 | 23.95 | $24.67 | 22900 |
| 2023-01-19 | 23.90 | $24.58 | 16200 |
| 2023-01-18 | 23.88 | $24.75 | 14800 |
| 2023-01-17 | 23.85 | $24.49 | 29100 |
| 2023-01-13 | 23.82 | $24.35 | 15600 |
| 2023-01-12 | 23.81 | $24.35 | 31800 |
| 2023-01-11 | 23.80 | $24.26 | 7300 |
| 2023-01-10 | 23.80 | $24.21 | 7500 |
| 2023-01-09 | 23.78 | $24.08 | 13800 |
| 2023-01-06 | 23.79 | $24.17 | 17100 |
| 2023-01-05 | 23.79 | $23.93 | 19500 |
| 2023-01-04 | 23.80 | $23.57 | 11500 |
| 2023-01-03 | 23.84 | $23.26 | 18400 |
| 2022-12-30 | 23.90 | $23.00 | 34400 |
| 2022-12-29 | 23.98 | $23.31 | 26100 |
| 2022-12-28 | 24.03 | $23.14 | 38500 |
| 2022-12-27 | 24.06 | $23.33 | 23700 |
| 2022-12-23 | 24.09 | $23.74 | 14900 |
| 2022-12-22 | 24.11 | $23.70 | 21700 |
| 2022-12-21 | 24.13 | $24.01 | 20200 |
| 2022-12-20 | 24.13 | $23.84 | 23500 |
| 2022-12-19 | 24.14 | $24.06 | 18800 |
| 2022-12-16 | 24.13 | $24.14 | 18100 |
| 2022-12-15 | 24.11 | $23.90 | 27900 |
| 2022-12-14 | 24.10 | $24.17 | 19600 |
| 2022-12-13 | 24.08 | $24.10 | 19700 |
| 2022-12-12 | 24.04 | $24.24 | 29300 |
| 2022-12-09 | 24.03 | $23.91 | 13300 |
| 2022-12-08 | 24.04 | $24.21 | 29700 |
| 2022-12-07 | 24.00 | $24.18 | 24100 |
| 2022-12-06 | 23.97 | $24.17 | 27600 |
| 2022-12-05 | 23.90 | $24.33 | 34600 |
| 2022-12-02 | 23.81 | $24.56 | 19700 |
| 2022-12-01 | 23.72 | $24.54 | 21100 |
| 2022-11-30 | 23.62 | $24.27 | 38500 |
| 2022-11-29 | 23.54 | $23.78 | 22100 |
| 2022-11-28 | 23.47 | $23.96 | 35700 |
| 2022-11-25 | 23.40 | $24.05 | 6500 |
| 2022-11-23 | 23.31 | $24.17 | 27400 |
| 2022-11-22 | 23.21 | $23.95 | 30600 |
| 2022-11-21 | 23.11 | $24.04 | 28400 |
| 2022-11-18 | 22.99 | $23.87 | 42000 |
| 2022-11-17 | 22.86 | $23.73 | 35400 |
| 2022-11-16 | 22.75 | $23.72 | 25600 |
| 2022-11-15 | 22.64 | $23.76 | 50400 |
| 2022-11-14 | 22.55 | $23.37 | 42900 |
| 2022-11-11 | 22.48 | $23.93 | 55200 |
| 2022-11-10 | 22.37 | $24.26 | 16700 |
| 2022-11-09 | 22.25 | $23.40 | 25300 |
| 2022-11-08 | 22.17 | $23.44 | 24400 |
| 2022-11-07 | 22.11 | $22.91 | 32900 |
| 2022-11-04 | 22.10 | $22.58 | 34900 |
| 2022-11-03 | 22.14 | $22.58 | 65800 |
| 2022-11-02 | 22.21 | $22.55 | 21500 |
| 2022-11-01 | 22.28 | $22.75 | 54400 |
| 2022-10-31 | 22.35 | $22.45 | 287500 |
| 2022-10-28 | 22.45 | $22.57 | 25100 |
| 2022-10-27 | 22.53 | $22.10 | 41200 |
| 2022-10-26 | 22.69 | $22.23 | 26300 |
| 2022-10-25 | 22.83 | $21.95 | 55600 |
| 2022-10-24 | 22.98 | $21.67 | 20500 |
| 2022-10-21 | 23.11 | $21.25 | 57200 |
| 2022-10-20 | 23.28 | $21.47 | 21600 |
| 2022-10-19 | 23.44 | $21.60 | 34400 |
| 2022-10-18 | 23.58 | $21.87 | 55700 |
| 2022-10-17 | 23.72 | $22.03 | 24200 |
| 2022-10-14 | 23.85 | $21.78 | 50300 |
| 2022-10-13 | 23.99 | $21.87 | 56600 |
| 2022-10-12 | 24.15 | $21.75 | 65200 |
| 2022-10-11 | 24.30 | $22.15 | 60200 |
| 2022-10-10 | 24.44 | $22.85 | 20700 |
| 2022-10-07 | 24.53 | $23.27 | 22000 |
| 2022-10-06 | 24.59 | $23.94 | 8100 |
| 2022-10-05 | 24.60 | $24.08 | 7700 |
| 2022-10-04 | 24.60 | $24.13 | 24100 |
| 2022-10-03 | 24.60 | $24.36 | 18600 |
| 2022-09-30 | 24.58 | $24.29 | 136700 |
| 2022-09-29 | 24.58 | $25.27 | 19600 |
| 2022-09-28 | 24.56 | $25.03 | 23500 |
| 2022-09-27 | 24.56 | $24.88 | 25700 |
| 2022-09-26 | 24.57 | $24.39 | 13400 |
| 2022-09-23 | 24.61 | $24.56 | 10000 |
| 2022-09-22 | 24.65 | $24.60 | 12000 |
| 2022-09-21 | 24.67 | $24.55 | 9600 |
| 2022-09-20 | 24.68 | $24.63 | 12200 |
| 2022-09-19 | 24.70 | $24.65 | 15200 |
| 2022-09-16 | 24.73 | $24.58 | 15600 |
| 2022-09-15 | 24.77 | $24.97 | 12100 |
| 2022-09-14 | 24.79 | $24.86 | 11300 |
| 2022-09-13 | 24.84 | $24.82 | 15000 |
| 2022-09-12 | 24.88 | $24.80 | 21000 |
| 2022-09-09 | 24.93 | $24.35 | 14100 |
| 2022-09-08 | 25.00 | $24.10 | 23200 |
| 2022-09-07 | 25.08 | $24.10 | 9800 |
| 2022-09-06 | 25.17 | $24.12 | 28600 |
| 2022-09-02 | 25.25 | $23.99 | 31600 |
| 2022-09-01 | 25.35 | $24.40 | 16700 |
| 2022-08-31 | 25.44 | $24.78 | 23800 |
| 2022-08-30 | 25.50 | $25.16 | 7000 |
| 2022-08-29 | 25.55 | $24.97 | 7700 |
| 2022-08-26 | 25.59 | $25.20 | 5700 |
| 2022-08-25 | 25.62 | $25.32 | 3700 |
| 2022-08-24 | 25.65 | $25.01 | 13500 |
| 2022-08-23 | 25.68 | $24.70 | 41700 |
| 2022-08-22 | 25.73 | $25.07 | 5900 |
| 2022-08-19 | 25.77 | $25.30 | 5600 |
| 2022-08-18 | 25.79 | $25.41 | 5100 |
| 2022-08-17 | 25.80 | $25.41 | 8400 |
| 2022-08-16 | 25.79 | $25.76 | 8700 |
| 2022-08-15 | 25.76 | $25.72 | 10200 |
| 2022-08-12 | 25.73 | $25.79 | 5500 |
| 2022-08-11 | 25.70 | $25.68 | 14200 |
| 2022-08-10 | 25.66 | $25.79 | 4100 |
| 2022-08-09 | 25.61 | $25.72 | 6800 |
| 2022-08-08 | 25.58 | $25.78 | 13800 |
| 2022-08-05 | 25.55 | $25.98 | 9500 |
| 2022-08-04 | 25.50 | $26.22 | 17800 |
| 2022-08-03 | 25.44 | $26.10 | 17500 |
| 2022-08-02 | 25.39 | $26.08 | 36200 |
| 2022-08-01 | 25.34 | $25.79 | 9200 |
| 2022-07-29 | 25.30 | $25.85 | 36300 |
| 2022-07-28 | 25.26 | $25.80 | 13800 |
| 2022-07-27 | 25.24 | $25.72 | 5100 |
| 2022-07-26 | 25.22 | $25.61 | 4100 |
| 2022-07-25 | 25.20 | $25.88 | 7400 |
| 2022-07-22 | 25.17 | $25.73 | 5400 |
| 2022-07-21 | 25.12 | $25.56 | 12700 |
| 2022-07-20 | 25.06 | $25.29 | 8500 |
| 2022-07-19 | 25.02 | $25.20 | 4100 |
| 2022-07-18 | 24.95 | $24.99 | 6000 |
| 2022-07-15 | 24.89 | $25.14 | 15600 |
| 2022-07-14 | 24.84 | $24.94 | 8000 |
| 2022-07-13 | 24.78 | $24.85 | 8800 |
| 2022-07-12 | 24.73 | $25.08 | 4000 |
| 2022-07-11 | 24.71 | $25.13 | 6500 |
| 2022-07-08 | 24.71 | $25.12 | 11000 |
| 2022-07-07 | 24.73 | $25.00 | 13800 |
| 2022-07-06 | 24.75 | $25.00 | 9000 |
| 2022-07-05 | 24.77 | $25.07 | 9000 |
| 2022-07-01 | 24.78 | $25.07 | 8500 |
| 2022-06-30 | 24.80 | $25.03 | 41100 |
| 2022-06-29 | 24.83 | $25.35 | 9300 |
| 2022-06-28 | 24.86 | $25.26 | 14800 |
| 2022-06-27 | 24.91 | $25.34 | 10600 |
| 2022-06-24 | 24.96 | $25.25 | 20900 |
| 2022-06-23 | 25.01 | $24.71 | 12800 |
| 2022-06-22 | 25.07 | $24.43 | 29400 |
| 2022-06-21 | 25.12 | $24.35 | 21400 |
| 2022-06-17 | 25.17 | $23.87 | 16800 |
| 2022-06-16 | 25.26 | $23.88 | 21300 |
| 2022-06-15 | 25.35 | $24.10 | 28600 |
| 2022-06-14 | 25.42 | $23.75 | 20800 |
| 2022-06-13 | 25.52 | $23.77 | 26800 |
| 2022-06-10 | 25.61 | $24.77 | 42100 |
| 2022-06-09 | 25.65 | $25.12 | 33900 |
| 2022-06-08 | 25.69 | $25.41 | 11500 |
| 2022-06-07 | 25.71 | $25.55 | 16200 |
| 2022-06-06 | 25.69 | $25.31 | 14000 |
| 2022-06-03 | 25.68 | $25.30 | 33500 |
| 2022-06-02 | 25.68 | $25.53 | 25800 |
| 2022-06-01 | 25.68 | $25.57 | 12300 |
| 2022-05-31 | 25.67 | $25.92 | 71400 |
| 2022-05-27 | 25.66 | $26.19 | 34800 |
| 2022-05-26 | 25.64 | $26.36 | 11300 |
| 2022-05-25 | 25.60 | $26.38 | 12100 |
| 2022-05-24 | 25.54 | $25.75 | 14100 |
| 2022-05-23 | 25.54 | $25.52 | 10500 |
| 2022-05-20 | 25.57 | $25.44 | 34100 |
| 2022-05-19 | 25.60 | $25.56 | 7700 |
| 2022-05-18 | 25.63 | $25.63 | 36300 |
| 2022-05-17 | 25.65 | $25.55 | 19800 |
| 2022-05-16 | 25.67 | $25.68 | 13400 |
| 2022-05-13 | 25.68 | $25.56 | 41300 |
| 2022-05-12 | 25.70 | $25.64 | 48600 |
| 2022-05-11 | 25.72 | $25.91 | 30000 |
| 2022-05-10 | 25.73 | $25.83 | 109400 |
| 2022-05-09 | 25.74 | $25.09 | 16700 |
| 2022-05-06 | 25.78 | $25.22 | 15200 |
| 2022-05-05 | 25.83 | $25.25 | 12000 |
| 2022-05-04 | 25.86 | $25.45 | 16400 |
| 2022-05-03 | 25.89 | $25.53 | 9300 |
| 2022-05-02 | 25.93 | $25.65 | 29300 |
| 2022-04-29 | 25.96 | $25.87 | 53900 |
| 2022-04-28 | 25.97 | $25.53 | 21200 |
| 2022-04-27 | 25.99 | $25.07 | 20900 |
| 2022-04-26 | 26.03 | $25.83 | 10100 |
| 2022-04-25 | 26.02 | $26.07 | 11300 |
| 2022-04-22 | 25.98 | $26.10 | 9000 |
| 2022-04-21 | 25.96 | $26.07 | 16800 |
| 2022-04-20 | 25.93 | $26.05 | 9100 |
| 2022-04-19 | 25.91 | $26.03 | 10000 |
| 2022-04-18 | 25.89 | $25.89 | 10300 |
| 2022-04-14 | 25.87 | $26.00 | 6900 |
| 2022-04-13 | 25.85 | $26.00 | 16300 |
| 2022-04-12 | 25.82 | $26.07 | 126900 |
| 2022-04-11 | 25.79 | $26.01 | 29000 |
| 2022-04-08 | 25.76 | $26.00 | 12500 |
| 2022-04-07 | 25.76 | $26.16 | 11900 |
| 2022-04-06 | 25.75 | $25.89 | 21200 |
| 2022-04-05 | 25.75 | $25.95 | 18300 |
| 2022-04-04 | 25.74 | $26.30 | 15900 |
| 2022-04-01 | 25.71 | $26.21 | 29000 |
| 2022-03-31 | 25.71 | $26.12 | 272300 |
| 2022-03-30 | 25.72 | $26.02 | 29700 |
| 2022-03-29 | 25.74 | $25.89 | 26200 |
| 2022-03-28 | 25.77 | $25.51 | 10900 |
| 2022-03-25 | 25.81 | $25.41 | 23100 |
| 2022-03-24 | 25.86 | $25.58 | 49000 |
| 2022-03-23 | 25.90 | $25.58 | 15000 |
| 2022-03-22 | 25.95 | $25.57 | 15900 |
| 2022-03-21 | 26.00 | $25.58 | 13800 |
| 2022-03-18 | 26.07 | $25.53 | 44700 |
| 2022-03-17 | 26.12 | $25.62 | 17600 |
| 2022-03-16 | 26.16 | $25.46 | 30900 |
| 2022-03-15 | 26.21 | $25.38 | 91900 |
| 2022-03-14 | 26.27 | $25.45 | 20500 |
| 2022-03-11 | 26.33 | $25.94 | 63200 |
| 2022-03-10 | 26.37 | $26.08 | 8500 |
| 2022-03-09 | 26.38 | $25.82 | 6500 |
| 2022-03-08 | 26.40 | $25.76 | 9800 |
| 2022-03-07 | 26.43 | $25.77 | 9700 |
| 2022-03-04 | 26.45 | $26.17 | 47300 |
| 2022-03-03 | 26.47 | $26.35 | 68700 |
| 2022-03-02 | 26.48 | $26.36 | 49600 |
| 2022-03-01 | 26.50 | $26.43 | 10000 |
| 2022-02-28 | 26.50 | $26.31 | 16700 |
| 2022-02-25 | 26.51 | $26.49 | 12000 |
| 2022-02-24 | 26.51 | $26.41 | 16200 |
| 2022-02-23 | 26.52 | $26.49 | 7800 |
| 2022-02-22 | 26.51 | $26.63 | 10400 |
| 2022-02-18 | 26.50 | $26.85 | 19900 |
| 2022-02-17 | 26.48 | $26.64 | 13100 |
| 2022-02-16 | 26.47 | $26.45 | 13400 |
| 2022-02-15 | 26.47 | $26.51 | 41000 |
| 2022-02-14 | 26.46 | $26.51 | 25900 |
| 2022-02-11 | 26.47 | $26.65 | 46500 |
| 2022-02-10 | 26.46 | $26.67 | 164800 |
| 2022-02-09 | 26.46 | $26.30 | 25600 |
| 2022-02-08 | 26.47 | $26.23 | 12100 |
| 2022-02-07 | 26.48 | $26.30 | 14900 |
| 2022-02-04 | 26.50 | $26.31 | 16300 |
| 2022-02-03 | 26.51 | $26.44 | 9100 |
| 2022-02-02 | 26.51 | $26.69 | 49800 |
| 2022-02-01 | 26.50 | $26.66 | 34900 |
| 2022-01-31 | 26.49 | $26.50 | 13100 |
| 2022-01-28 | 26.50 | $26.48 | 32800 |
| 2022-01-27 | 26.52 | $26.52 | 127200 |
| 2022-01-26 | 26.54 | $26.47 | 38800 |
| 2022-01-25 | 26.57 | $26.38 | 7500 |
| 2022-01-24 | 26.61 | $26.39 | 44700 |
| 2022-01-21 | 26.66 | $26.50 | 9900 |
| 2022-01-20 | 26.72 | $26.40 | 19400 |
| 2022-01-19 | 26.78 | $26.47 | 15400 |
| 2022-01-18 | 26.85 | $26.35 | 19800 |
| 2022-01-14 | 26.90 | $26.63 | 14900 |
| 2022-01-13 | 26.95 | $26.59 | 20600 |
| 2022-01-12 | 27.01 | $26.54 | 17900 |
| 2022-01-11 | 27.06 | $26.59 | 33500 |
| 2022-01-10 | 27.11 | $26.47 | 19500 |
| 2022-01-07 | 27.15 | $26.58 | 12900 |
| 2022-01-06 | 27.20 | $26.60 | 32500 |
| 2022-01-05 | 27.24 | $26.37 | 67200 |
| 2022-01-04 | 27.30 | $26.45 | 29100 |
| 2022-01-03 | 27.36 | $26.54 | 41400 |
| 2021-12-31 | 27.40 | $26.60 | 160100 |
| 2021-12-30 | 27.44 | $27.02 | 81800 |
| 2021-12-29 | 27.46 | $26.90 | 73700 |
| 2021-12-28 | 27.49 | $26.97 | 56300 |
| 2021-12-27 | 27.51 | $27.17 | 97500 |
| 2021-12-23 | 27.51 | $27.55 | 7500 |
| 2021-12-22 | 27.50 | $27.64 | 11000 |
| 2021-12-21 | 27.47 | $27.63 | 15500 |
| 2021-12-20 | 27.45 | $27.76 | 20900 |
| 2021-12-17 | 27.42 | $27.45 | 11000 |
| 2021-12-16 | 27.41 | $27.63 | 24900 |
| 2021-12-15 | 27.38 | $27.70 | 10900 |
| 2021-12-14 | 27.35 | $27.59 | 36800 |
| 2021-12-13 | 27.32 | $27.58 | 23700 |
| 2021-12-10 | 27.30 | $27.30 | 26200 |
| 2021-12-09 | 27.29 | $27.55 | 10400 |
| 2021-12-08 | 27.28 | $27.40 | 6900 |
| 2021-12-07 | 27.28 | $27.61 | 8000 |
| 2021-12-06 | 27.29 | $27.52 | 5000 |
| 2021-12-03 | 27.30 | $27.33 | 3800 |
| 2021-12-02 | 27.32 | $27.53 | 6900 |
| 2021-12-01 | 27.33 | $27.48 | 8600 |
| 2021-11-30 | 27.34 | $27.50 | 32500 |
| 2021-11-29 | 27.35 | $27.30 | 4000 |
| 2021-11-26 | 27.37 | $27.17 | 2900 |
| 2021-11-24 | 27.38 | $27.25 | 9300 |
| 2021-11-23 | 27.40 | $27.10 | 6500 |
| 2021-11-22 | 27.42 | $27.20 | 13300 |
| 2021-11-19 | 27.45 | $27.21 | 12200 |
| 2021-11-18 | 27.47 | $27.16 | 9000 |
| 2021-11-17 | 27.49 | $27.10 | 12900 |
| 2021-11-16 | 27.52 | $27.07 | 12700 |
| 2021-11-15 | 27.55 | $27.10 | 5800 |
| 2021-11-12 | 27.57 | $27.10 | 8900 |
| 2021-11-11 | 27.59 | $27.14 | 5300 |
| 2021-11-10 | 27.62 | $27.27 | 12900 |
| 2021-11-09 | 27.64 | $27.52 | 7000 |
| 2021-11-08 | 27.63 | $27.70 | 18500 |
| 2021-11-05 | 27.60 | $27.79 | 11300 |
| 2021-11-04 | 27.57 | $27.69 | 17700 |
| 2021-11-03 | 27.54 | $27.76 | 5700 |
| 2021-11-02 | 27.50 | $27.75 | 8500 |
| 2021-11-01 | 27.46 | $27.65 | 15700 |
| 2021-10-29 | 27.42 | $27.59 | 6400 |
| 2021-10-28 | 27.41 | $27.49 | 4700 |
| 2021-10-27 | 27.42 | $27.58 | 6700 |
| 2021-10-26 | 27.44 | $27.55 | 9700 |
| 2021-10-25 | 27.44 | $27.72 | 4500 |
| 2021-10-22 | 27.45 | $27.68 | 7400 |
| 2021-10-21 | 27.47 | $27.57 | 5900 |
| 2021-10-20 | 27.49 | $27.69 | 10800 |
| 2021-10-19 | 27.51 | $27.57 | 8400 |
| 2021-10-18 | 27.53 | $27.56 | 6100 |
| 2021-10-15 | 27.55 | $27.60 | 6600 |
| 2021-10-14 | 27.58 | $27.66 | 13900 |
| 2021-10-13 | 27.59 | $27.61 | 11700 |
| 2021-10-12 | 27.61 | $27.39 | 3500 |
| 2021-10-11 | 27.63 | $27.15 | 5700 |
| 2021-10-08 | 27.67 | $27.16 | 13900 |
| 2021-10-07 | 27.70 | $27.01 | 9100 |
| 2021-10-06 | 27.75 | $27.05 | 16900 |
| 2021-10-05 | 27.78 | $26.82 | 10100 |
| 2021-10-04 | 27.83 | $26.98 | 12600 |
| 2021-10-01 | 27.88 | $27.42 | 12700 |
| 2021-09-30 | 27.90 | $27.53 | 46600 |
| 2021-09-29 | 27.91 | $28.04 | 14000 |
| 2021-09-28 | 27.88 | $27.55 | 29900 |
| 2021-09-27 | 27.89 | $28.00 | 10800 |
| 2021-09-24 | 27.88 | $27.98 | 8700 |
| 2021-09-23 | 27.86 | $28.05 | 13400 |
| 2021-09-22 | 27.83 | $28.09 | 13100 |
| 2021-09-21 | 27.80 | $27.98 | 9000 |
| 2021-09-20 | 27.78 | $28.00 | 9200 |
| 2021-09-17 | 27.75 | $28.03 | 6800 |
| 2021-09-16 | 27.72 | $27.99 | 18300 |
| 2021-09-15 | 27.69 | $27.92 | 17300 |
| 2021-09-14 | 27.67 | $27.77 | 4900 |
| 2021-09-13 | 27.66 | $27.94 | 4600 |
| 2021-09-10 | 27.63 | $27.93 | 10600 |
| 2021-09-09 | 27.60 | $27.97 | 7800 |
| 2021-09-08 | 27.57 | $27.70 | 7100 |
| 2021-09-07 | 27.55 | $27.75 | 4700 |
| 2021-09-03 | 27.54 | $27.89 | 4500 |
| 2021-09-02 | 27.54 | $27.86 | 9200 |
| 2021-09-01 | 27.54 | $27.75 | 8100 |
| 2021-08-31 | 27.54 | $27.51 | 44000 |
| 2021-08-30 | 27.56 | $27.72 | 9300 |
| 2021-08-27 | 27.56 | $27.68 | 16200 |
| 2021-08-26 | 27.57 | $27.57 | 6400 |
| 2021-08-25 | 27.58 | $27.60 | 6000 |
| 2021-08-24 | 27.59 | $27.50 | 6100 |
| 2021-08-23 | 27.60 | $27.50 | 6500 |
| 2021-08-20 | 27.62 | $27.50 | 11100 |
| 2021-08-19 | 27.63 | $27.43 | 8900 |
| 2021-08-18 | 27.65 | $27.36 | 8900 |
| 2021-08-17 | 27.67 | $27.50 | 8000 |
| 2021-08-16 | 27.68 | $27.45 | 11400 |
| 2021-08-13 | 27.70 | $27.40 | 13700 |
| 2021-08-12 | 27.72 | $27.40 | 14700 |
| 2021-08-11 | 27.74 | $27.30 | 42100 |
| 2021-08-10 | 27.77 | $27.30 | 25900 |
| 2021-08-09 | 27.79 | $27.60 | 8800 |
| 2021-08-06 | 27.80 | $27.88 | 30000 |
| 2021-08-05 | 27.80 | $27.78 | 27000 |
| 2021-08-04 | 27.81 | $27.75 | 37300 |
| 2021-08-03 | 27.83 | $27.94 | 10500 |
| 2021-08-02 | 27.84 | $27.80 | 9100 |
| 2021-07-30 | 27.84 | $27.80 | 15500 |
| 2021-07-29 | 27.85 | $27.77 | 9200 |
| 2021-07-28 | 27.86 | $27.80 | 4800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.08
2023-11-03
Close Price
$25.10
Vol: 11267
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.50
Average
25.31
Maximum
27.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 25.08 | $25.10 | 11267 |
| 2023-11-02 | 25.08 | $25.13 | 5249 |
| 2023-11-01 | 25.07 | $25.10 | 5715 |
| 2023-10-31 | 25.07 | $25.08 | 57979 |
| 2023-10-30 | 25.07 | $25.07 | 7722 |
| 2023-10-27 | 25.07 | $25.08 | 12166 |
| 2023-10-26 | 25.06 | $25.10 | 5725 |
| 2023-10-25 | 25.06 | $25.05 | 15875 |
| 2023-10-24 | 25.06 | $25.06 | 16446 |
| 2023-10-23 | 25.06 | $25.05 | 9549 |
| 2023-10-20 | 25.06 | $25.04 | 25925 |
| 2023-10-19 | 25.07 | $25.03 | 57537 |
| 2023-10-18 | 25.07 | $25.02 | 14102 |
| 2023-10-17 | 25.07 | $25.02 | 11817 |
| 2023-10-16 | 25.08 | $25.02 | 50039 |
| 2023-10-13 | 25.09 | $25.02 | 20995 |
| 2023-10-12 | 25.09 | $25.03 | 26206 |
| 2023-10-11 | 25.10 | $25.02 | 71210 |
| 2023-10-10 | 25.11 | $25.01 | 49888 |
| 2023-10-09 | 25.12 | $25.01 | 51520 |
| 2023-10-06 | 25.13 | $24.82 | 46693 |
| 2023-10-05 | 25.16 | $24.83 | 38211 |
| 2023-10-04 | 25.20 | $24.87 | 26780 |
| 2023-10-03 | 25.23 | $24.81 | 62910 |
| 2023-10-02 | 25.28 | $25.10 | 25514 |
| 2023-09-29 | 25.30 | $25.57 | 46489 |
| 2023-09-28 | 25.27 | $25.51 | 30456 |
| 2023-09-27 | 25.24 | $25.42 | 16823 |
| 2023-09-26 | 25.22 | $25.26 | 22300 |
| 2023-09-25 | 25.22 | $25.38 | 7000 |
| 2023-09-22 | 25.20 | $25.28 | 6700 |
| 2023-09-21 | 25.19 | $25.25 | 21900 |
| 2023-09-20 | 25.19 | $25.37 | 7400 |
| 2023-09-19 | 25.17 | $25.26 | 17000 |
| 2023-09-18 | 25.16 | $25.22 | 6000 |
| 2023-09-15 | 25.15 | $25.22 | 16000 |
| 2023-09-14 | 25.15 | $25.24 | 18700 |
| 2023-09-13 | 25.14 | $25.25 | 8600 |
| 2023-09-12 | 25.12 | $25.22 | 6600 |
| 2023-09-11 | 25.11 | $25.19 | 25700 |
| 2023-09-08 | 25.11 | $25.22 | 10300 |
| 2023-09-07 | 25.09 | $25.21 | 6300 |
| 2023-09-06 | 25.08 | $25.21 | 54900 |
| 2023-09-05 | 25.07 | $25.21 | 8300 |
| 2023-09-01 | 25.05 | $25.24 | 35400 |
| 2023-08-31 | 25.03 | $25.48 | 83900 |
| 2023-08-30 | 24.99 | $25.19 | 29800 |
| 2023-08-29 | 24.97 | $25.10 | 8300 |
| 2023-08-28 | 24.95 | $25.09 | 44100 |
| 2023-08-25 | 24.94 | $25.04 | 10900 |
| 2023-08-24 | 24.93 | $25.10 | 45300 |
| 2023-08-23 | 24.91 | $25.13 | 10200 |
| 2023-08-22 | 24.88 | $25.02 | 179600 |
| 2023-08-21 | 24.87 | $25.04 | 236600 |
| 2023-08-18 | 24.85 | $25.00 | 237000 |
| 2023-08-17 | 24.84 | $25.01 | 569700 |
| 2023-08-16 | 24.82 | $24.94 | 39500 |
| 2023-08-15 | 24.80 | $24.95 | 9700 |
| 2023-08-14 | 24.79 | $24.89 | 34100 |
| 2023-08-11 | 24.78 | $24.93 | 4800 |
| 2023-08-10 | 24.76 | $24.96 | 8000 |
| 2023-08-09 | 24.74 | $24.92 | 27900 |
| 2023-08-08 | 24.72 | $24.78 | 5800 |
| 2023-08-07 | 24.72 | $24.78 | 7800 |
| 2023-08-04 | 24.71 | $24.78 | 6800 |
| 2023-08-03 | 24.70 | $24.68 | 10100 |
| 2023-08-02 | 24.71 | $24.78 | 13800 |
| 2023-08-01 | 24.70 | $24.60 | 7300 |
| 2023-07-31 | 24.71 | $24.78 | 20000 |
| 2023-07-28 | 24.70 | $24.71 | 17600 |
| 2023-07-27 | 24.70 | $24.52 | 27100 |
| 2023-07-26 | 24.72 | $24.55 | 16600 |
| 2023-07-25 | 24.74 | $24.70 | 24800 |
| 2023-07-24 | 24.74 | $24.76 | 7400 |
| 2023-07-21 | 24.74 | $24.78 | 4600 |
| 2023-07-20 | 24.74 | $24.72 | 11400 |
| 2023-07-19 | 24.74 | $24.70 | 7800 |
| 2023-07-18 | 24.74 | $24.67 | 9900 |
| 2023-07-17 | 24.75 | $24.68 | 7900 |
| 2023-07-14 | 24.76 | $24.79 | 12700 |
| 2023-07-13 | 24.75 | $24.85 | 30400 |
| 2023-07-12 | 24.74 | $24.87 | 12500 |
| 2023-07-11 | 24.73 | $24.87 | 17500 |
| 2023-07-10 | 24.71 | $24.99 | 29900 |
| 2023-07-07 | 24.68 | $24.95 | 7600 |
| 2023-07-06 | 24.66 | $24.90 | 26200 |
| 2023-07-05 | 24.63 | $24.87 | 12300 |
| 2023-07-03 | 24.60 | $25.05 | 51000 |
| 2023-06-30 | 24.56 | $25.42 | 61700 |
| 2023-06-29 | 24.47 | $24.57 | 14000 |
| 2023-06-28 | 24.46 | $24.44 | 40000 |
| 2023-06-27 | 24.46 | $24.78 | 7600 |
| 2023-06-26 | 24.42 | $24.86 | 14300 |
| 2023-06-23 | 24.38 | $24.89 | 24500 |
| 2023-06-22 | 24.32 | $24.83 | 15000 |
| 2023-06-21 | 24.27 | $24.69 | 7900 |
| 2023-06-20 | 24.23 | $24.66 | 18800 |
| 2023-06-16 | 24.18 | $24.74 | 181700 |
| 2023-06-15 | 24.12 | $24.50 | 29500 |
| 2023-06-14 | 24.08 | $24.28 | 27200 |
| 2023-06-13 | 24.06 | $24.08 | 111900 |
| 2023-06-12 | 24.06 | $24.31 | 39300 |
| 2023-06-09 | 24.03 | $24.40 | 10300 |
| 2023-06-08 | 23.99 | $24.32 | 5800 |
| 2023-06-07 | 23.96 | $24.30 | 11500 |
| 2023-06-06 | 23.92 | $24.49 | 13800 |
| 2023-06-05 | 23.86 | $24.38 | 8600 |
| 2023-06-02 | 23.81 | $24.52 | 23500 |
| 2023-06-01 | 23.74 | $24.53 | 28300 |
| 2023-05-31 | 23.65 | $24.45 | 69700 |
| 2023-05-30 | 23.57 | $24.03 | 20800 |
| 2023-05-26 | 23.52 | $23.94 | 19400 |
| 2023-05-25 | 23.48 | $23.81 | 201200 |
| 2023-05-24 | 23.44 | $23.60 | 16700 |
| 2023-05-23 | 23.42 | $23.76 | 14400 |
| 2023-05-22 | 23.39 | $23.84 | 16100 |
| 2023-05-19 | 23.34 | $23.78 | 12200 |
| 2023-05-18 | 23.29 | $23.84 | 20700 |
| 2023-05-17 | 23.24 | $23.90 | 20700 |
| 2023-05-16 | 23.17 | $23.47 | 12000 |
| 2023-05-15 | 23.13 | $23.49 | 15200 |
| 2023-05-12 | 23.10 | $23.20 | 8300 |
| 2023-05-11 | 23.09 | $23.25 | 65600 |
| 2023-05-10 | 23.07 | $23.29 | 135000 |
| 2023-05-09 | 23.05 | $23.19 | 71200 |
| 2023-05-08 | 23.03 | $23.46 | 10000 |
| 2023-05-05 | 22.99 | $23.23 | 13200 |
| 2023-05-04 | 22.96 | $23.01 | 56300 |
| 2023-05-03 | 22.95 | $22.68 | 12600 |
| 2023-05-02 | 22.98 | $23.05 | 18200 |
| 2023-05-01 | 22.98 | $23.20 | 11300 |
| 2023-04-28 | 22.95 | $23.16 | 44700 |
| 2023-04-27 | 22.93 | $22.91 | 44300 |
| 2023-04-26 | 22.93 | $22.85 | 18400 |
| 2023-04-25 | 22.94 | $22.91 | 120500 |
| 2023-04-24 | 22.94 | $22.81 | 8900 |
| 2023-04-21 | 22.96 | $22.78 | 12300 |
| 2023-04-20 | 22.98 | $22.65 | 23400 |
| 2023-04-19 | 23.01 | $22.73 | 35100 |
| 2023-04-18 | 23.04 | $22.70 | 192400 |
| 2023-04-17 | 23.08 | $22.81 | 44700 |
| 2023-04-14 | 23.11 | $22.21 | 32300 |
| 2023-04-13 | 23.20 | $22.67 | 48800 |
| 2023-04-12 | 23.26 | $22.85 | 53100 |
| 2023-04-11 | 23.30 | $23.10 | 7900 |
| 2023-04-10 | 23.32 | $23.15 | 17700 |
| 2023-04-06 | 23.34 | $23.22 | 10800 |
| 2023-04-05 | 23.35 | $23.10 | 12700 |
| 2023-04-04 | 23.38 | $23.17 | 27000 |
| 2023-04-03 | 23.40 | $23.01 | 12400 |
| 2023-03-31 | 23.44 | $22.96 | 131700 |
| 2023-03-30 | 23.49 | $23.57 | 15400 |
| 2023-03-29 | 23.48 | $23.42 | 21400 |
| 2023-03-28 | 23.49 | $23.34 | 4500 |
| 2023-03-27 | 23.50 | $23.25 | 47400 |
| 2023-03-24 | 23.53 | $23.12 | 40800 |
| 2023-03-23 | 23.57 | $22.98 | 15800 |
| 2023-03-22 | 23.64 | $23.19 | 13700 |
| 2023-03-21 | 23.68 | $23.50 | 18400 |
| 2023-03-20 | 23.70 | $22.97 | 39600 |
| 2023-03-17 | 23.78 | $23.16 | 15300 |
| 2023-03-16 | 23.84 | $23.44 | 50000 |
| 2023-03-15 | 23.89 | $22.93 | 24600 |
| 2023-03-14 | 23.99 | $23.08 | 53300 |
| 2023-03-13 | 24.08 | $22.50 | 71400 |
| 2023-03-10 | 24.25 | $23.37 | 33100 |
| 2023-03-09 | 24.34 | $23.84 | 57400 |
| 2023-03-08 | 24.39 | $24.25 | 11700 |
| 2023-03-07 | 24.41 | $24.25 | 12300 |
| 2023-03-06 | 24.43 | $24.51 | 13500 |
| 2023-03-03 | 24.42 | $24.38 | 14600 |
| 2023-03-02 | 24.42 | $24.18 | 12400 |
| 2023-03-01 | 24.45 | $24.37 | 5000 |
| 2023-02-28 | 24.45 | $24.37 | 72500 |
| 2023-02-27 | 24.46 | $24.42 | 12800 |
| 2023-02-24 | 24.47 | $24.34 | 16600 |
| 2023-02-23 | 24.48 | $24.41 | 7900 |
| 2023-02-22 | 24.49 | $24.38 | 13500 |
| 2023-02-21 | 24.50 | $23.98 | 12400 |
| 2023-02-17 | 24.56 | $24.46 | 8600 |
| 2023-02-16 | 24.57 | $24.49 | 11700 |
| 2023-02-15 | 24.57 | $24.57 | 14100 |
| 2023-02-14 | 24.57 | $24.65 | 17700 |
| 2023-02-13 | 24.57 | $24.50 | 11900 |
| 2023-02-10 | 24.57 | $24.55 | 6700 |
| 2023-02-09 | 24.58 | $24.50 | 17000 |
| 2023-02-08 | 24.58 | $24.55 | 17700 |
| 2023-02-07 | 24.59 | $24.52 | 12800 |
| 2023-02-06 | 24.59 | $24.51 | 41200 |
| 2023-02-03 | 24.60 | $24.65 | 9700 |
| 2023-02-02 | 24.60 | $24.80 | 31500 |
| 2023-02-01 | 24.58 | $24.95 | 30100 |
| 2023-01-31 | 24.54 | $24.95 | 38300 |
| 2023-01-30 | 24.50 | $24.95 | 56000 |
| 2023-01-27 | 24.45 | $24.92 | 17000 |
| 2023-01-26 | 24.40 | $24.92 | 24400 |
| 2023-01-25 | 24.34 | $24.91 | 18400 |
| 2023-01-24 | 24.28 | $24.81 | 12600 |
| 2023-01-23 | 24.23 | $24.84 | 26500 |
| 2023-01-20 | 24.16 | $24.67 | 22900 |
| 2023-01-19 | 24.11 | $24.58 | 16200 |
| 2023-01-18 | 24.06 | $24.75 | 14800 |
| 2023-01-17 | 23.99 | $24.49 | 29100 |
| 2023-01-13 | 23.93 | $24.35 | 15600 |
| 2023-01-12 | 23.89 | $24.35 | 31800 |
| 2023-01-11 | 23.84 | $24.26 | 7300 |
| 2023-01-10 | 23.80 | $24.21 | 7500 |
| 2023-01-09 | 23.75 | $24.08 | 13800 |
| 2023-01-06 | 23.72 | $24.17 | 17100 |
| 2023-01-05 | 23.67 | $23.93 | 19500 |
| 2023-01-04 | 23.65 | $23.57 | 11500 |
| 2023-01-03 | 23.65 | $23.26 | 18400 |
| 2022-12-30 | 23.70 | $23.00 | 34400 |
| 2022-12-29 | 23.77 | $23.31 | 26100 |
| 2022-12-28 | 23.82 | $23.14 | 38500 |
| 2022-12-27 | 23.89 | $23.33 | 23700 |
| 2022-12-23 | 23.95 | $23.74 | 14900 |
| 2022-12-22 | 23.97 | $23.70 | 21700 |
| 2022-12-21 | 24.00 | $24.01 | 20200 |
| 2022-12-20 | 24.00 | $23.84 | 23500 |
| 2022-12-19 | 24.01 | $24.06 | 18800 |
| 2022-12-16 | 24.01 | $24.14 | 18100 |
| 2022-12-15 | 23.99 | $23.90 | 27900 |
| 2022-12-14 | 24.00 | $24.17 | 19600 |
| 2022-12-13 | 23.98 | $24.10 | 19700 |
| 2022-12-12 | 23.97 | $24.24 | 29300 |
| 2022-12-09 | 23.94 | $23.91 | 13300 |
| 2022-12-08 | 23.95 | $24.21 | 29700 |
| 2022-12-07 | 23.92 | $24.18 | 24100 |
| 2022-12-06 | 23.89 | $24.17 | 27600 |
| 2022-12-05 | 23.86 | $24.33 | 34600 |
| 2022-12-02 | 23.81 | $24.56 | 19700 |
| 2022-12-01 | 23.74 | $24.54 | 21100 |
| 2022-11-30 | 23.65 | $24.27 | 38500 |
| 2022-11-29 | 23.59 | $23.78 | 22100 |
| 2022-11-28 | 23.57 | $23.96 | 35700 |
| 2022-11-25 | 23.52 | $24.05 | 6500 |
| 2022-11-23 | 23.47 | $24.17 | 27400 |
| 2022-11-22 | 23.39 | $23.95 | 30600 |
| 2022-11-21 | 23.34 | $24.04 | 28400 |
| 2022-11-18 | 23.26 | $23.87 | 42000 |
| 2022-11-17 | 23.20 | $23.73 | 35400 |
| 2022-11-16 | 23.14 | $23.72 | 25600 |
| 2022-11-15 | 23.08 | $23.76 | 50400 |
| 2022-11-14 | 23.01 | $23.37 | 42900 |
| 2022-11-11 | 22.97 | $23.93 | 55200 |
| 2022-11-10 | 22.87 | $24.26 | 16700 |
| 2022-11-09 | 22.72 | $23.40 | 25300 |
| 2022-11-08 | 22.65 | $23.44 | 24400 |
| 2022-11-07 | 22.57 | $22.91 | 32900 |
| 2022-11-04 | 22.54 | $22.58 | 34900 |
| 2022-11-03 | 22.53 | $22.58 | 65800 |
| 2022-11-02 | 22.53 | $22.55 | 21500 |
| 2022-11-01 | 22.52 | $22.75 | 54400 |
| 2022-10-31 | 22.50 | $22.45 | 287500 |
| 2022-10-28 | 22.50 | $22.57 | 25100 |
| 2022-10-27 | 22.50 | $22.10 | 41200 |
| 2022-10-26 | 22.54 | $22.23 | 26300 |
| 2022-10-25 | 22.57 | $21.95 | 55600 |
| 2022-10-24 | 22.64 | $21.67 | 20500 |
| 2022-10-21 | 22.74 | $21.25 | 57200 |
| 2022-10-20 | 22.90 | $21.47 | 21600 |
| 2022-10-19 | 23.05 | $21.60 | 34400 |
| 2022-10-18 | 23.20 | $21.87 | 55700 |
| 2022-10-17 | 23.34 | $22.03 | 24200 |
| 2022-10-14 | 23.47 | $21.78 | 50300 |
| 2022-10-13 | 23.65 | $21.87 | 56600 |
| 2022-10-12 | 23.84 | $21.75 | 65200 |
| 2022-10-11 | 24.06 | $22.15 | 60200 |
| 2022-10-10 | 24.26 | $22.85 | 20700 |
| 2022-10-07 | 24.41 | $23.27 | 22000 |
| 2022-10-06 | 24.53 | $23.94 | 8100 |
| 2022-10-05 | 24.59 | $24.08 | 7700 |
| 2022-10-04 | 24.65 | $24.13 | 24100 |
| 2022-10-03 | 24.70 | $24.36 | 18600 |
| 2022-09-30 | 24.74 | $24.29 | 136700 |
| 2022-09-29 | 24.78 | $25.27 | 19600 |
| 2022-09-28 | 24.73 | $25.03 | 23500 |
| 2022-09-27 | 24.70 | $24.88 | 25700 |
| 2022-09-26 | 24.68 | $24.39 | 13400 |
| 2022-09-23 | 24.71 | $24.56 | 10000 |
| 2022-09-22 | 24.73 | $24.60 | 12000 |
| 2022-09-21 | 24.74 | $24.55 | 9600 |
| 2022-09-20 | 24.76 | $24.63 | 12200 |
| 2022-09-19 | 24.78 | $24.65 | 15200 |
| 2022-09-16 | 24.79 | $24.58 | 15600 |
| 2022-09-15 | 24.81 | $24.97 | 12100 |
| 2022-09-14 | 24.80 | $24.86 | 11300 |
| 2022-09-13 | 24.79 | $24.82 | 15000 |
| 2022-09-12 | 24.79 | $24.80 | 21000 |
| 2022-09-09 | 24.79 | $24.35 | 14100 |
| 2022-09-08 | 24.83 | $24.10 | 23200 |
| 2022-09-07 | 24.91 | $24.10 | 9800 |
| 2022-09-06 | 25.00 | $24.12 | 28600 |
| 2022-09-02 | 25.09 | $23.99 | 31600 |
| 2022-09-01 | 25.20 | $24.40 | 16700 |
| 2022-08-31 | 25.29 | $24.78 | 23800 |
| 2022-08-30 | 25.34 | $25.16 | 7000 |
| 2022-08-29 | 25.36 | $24.97 | 7700 |
| 2022-08-26 | 25.40 | $25.20 | 5700 |
| 2022-08-25 | 25.43 | $25.32 | 3700 |
| 2022-08-24 | 25.44 | $25.01 | 13500 |
| 2022-08-23 | 25.48 | $24.70 | 41700 |
| 2022-08-22 | 25.56 | $25.07 | 5900 |
| 2022-08-19 | 25.62 | $25.30 | 5600 |
| 2022-08-18 | 25.65 | $25.41 | 5100 |
| 2022-08-17 | 25.67 | $25.41 | 8400 |
| 2022-08-16 | 25.70 | $25.76 | 8700 |
| 2022-08-15 | 25.70 | $25.72 | 10200 |
| 2022-08-12 | 25.69 | $25.79 | 5500 |
| 2022-08-11 | 25.68 | $25.68 | 14200 |
| 2022-08-10 | 25.68 | $25.79 | 4100 |
| 2022-08-09 | 25.67 | $25.72 | 6800 |
| 2022-08-08 | 25.67 | $25.78 | 13800 |
| 2022-08-05 | 25.65 | $25.98 | 9500 |
| 2022-08-04 | 25.62 | $26.22 | 17800 |
| 2022-08-03 | 25.56 | $26.10 | 17500 |
| 2022-08-02 | 25.50 | $26.08 | 36200 |
| 2022-08-01 | 25.44 | $25.79 | 9200 |
| 2022-07-29 | 25.40 | $25.85 | 36300 |
| 2022-07-28 | 25.35 | $25.80 | 13800 |
| 2022-07-27 | 25.31 | $25.72 | 5100 |
| 2022-07-26 | 25.26 | $25.61 | 4100 |
| 2022-07-25 | 25.23 | $25.88 | 7400 |
| 2022-07-22 | 25.16 | $25.73 | 5400 |
| 2022-07-21 | 25.10 | $25.56 | 12700 |
| 2022-07-20 | 25.05 | $25.29 | 8500 |
| 2022-07-19 | 25.02 | $25.20 | 4100 |
| 2022-07-18 | 25.01 | $24.99 | 6000 |
| 2022-07-15 | 25.01 | $25.14 | 15600 |
| 2022-07-14 | 24.99 | $24.94 | 8000 |
| 2022-07-13 | 25.00 | $24.85 | 8800 |
| 2022-07-12 | 25.02 | $25.08 | 4000 |
| 2022-07-11 | 25.01 | $25.13 | 6500 |
| 2022-07-08 | 25.00 | $25.12 | 11000 |
| 2022-07-07 | 24.98 | $25.00 | 13800 |
| 2022-07-06 | 24.98 | $25.00 | 9000 |
| 2022-07-05 | 24.98 | $25.07 | 9000 |
| 2022-07-01 | 24.97 | $25.07 | 8500 |
| 2022-06-30 | 24.96 | $25.03 | 41100 |
| 2022-06-29 | 24.95 | $25.35 | 9300 |
| 2022-06-28 | 24.91 | $25.26 | 14800 |
| 2022-06-27 | 24.87 | $25.34 | 10600 |
| 2022-06-24 | 24.82 | $25.25 | 20900 |
| 2022-06-23 | 24.78 | $24.71 | 12800 |
| 2022-06-22 | 24.78 | $24.43 | 29400 |
| 2022-06-21 | 24.82 | $24.35 | 21400 |
| 2022-06-17 | 24.87 | $23.87 | 16800 |
| 2022-06-16 | 24.98 | $23.88 | 21300 |
| 2022-06-15 | 25.09 | $24.10 | 28600 |
| 2022-06-14 | 25.20 | $23.75 | 20800 |
| 2022-06-13 | 25.35 | $23.77 | 26800 |
| 2022-06-10 | 25.52 | $24.77 | 42100 |
| 2022-06-09 | 25.59 | $25.12 | 33900 |
| 2022-06-08 | 25.64 | $25.41 | 11500 |
| 2022-06-07 | 25.67 | $25.55 | 16200 |
| 2022-06-06 | 25.68 | $25.31 | 14000 |
| 2022-06-03 | 25.72 | $25.30 | 33500 |
| 2022-06-02 | 25.76 | $25.53 | 25800 |
| 2022-06-01 | 25.79 | $25.57 | 12300 |
| 2022-05-31 | 25.81 | $25.92 | 71400 |
| 2022-05-27 | 25.80 | $26.19 | 34800 |
| 2022-05-26 | 25.76 | $26.36 | 11300 |
| 2022-05-25 | 25.70 | $26.38 | 12100 |
| 2022-05-24 | 25.62 | $25.75 | 14100 |
| 2022-05-23 | 25.61 | $25.52 | 10500 |
| 2022-05-20 | 25.62 | $25.44 | 34100 |
| 2022-05-19 | 25.64 | $25.56 | 7700 |
| 2022-05-18 | 25.65 | $25.63 | 36300 |
| 2022-05-17 | 25.65 | $25.55 | 19800 |
| 2022-05-16 | 25.66 | $25.68 | 13400 |
| 2022-05-13 | 25.66 | $25.56 | 41300 |
| 2022-05-12 | 25.67 | $25.64 | 48600 |
| 2022-05-11 | 25.67 | $25.91 | 30000 |
| 2022-05-10 | 25.64 | $25.83 | 109400 |
| 2022-05-09 | 25.62 | $25.09 | 16700 |
| 2022-05-06 | 25.68 | $25.22 | 15200 |
| 2022-05-05 | 25.73 | $25.25 | 12000 |
| 2022-05-04 | 25.78 | $25.45 | 16400 |
| 2022-05-03 | 25.81 | $25.53 | 9300 |
| 2022-05-02 | 25.84 | $25.65 | 29300 |
| 2022-04-29 | 25.86 | $25.87 | 53900 |
| 2022-04-28 | 25.86 | $25.53 | 21200 |
| 2022-04-27 | 25.90 | $25.07 | 20900 |
| 2022-04-26 | 25.98 | $25.83 | 10100 |
| 2022-04-25 | 26.00 | $26.07 | 11300 |
| 2022-04-22 | 25.99 | $26.10 | 9000 |
| 2022-04-21 | 25.98 | $26.07 | 16800 |
| 2022-04-20 | 25.97 | $26.05 | 9100 |
| 2022-04-19 | 25.96 | $26.03 | 10000 |
| 2022-04-18 | 25.96 | $25.89 | 10300 |
| 2022-04-14 | 25.96 | $26.00 | 6900 |
| 2022-04-13 | 25.96 | $26.00 | 16300 |
| 2022-04-12 | 25.96 | $26.07 | 126900 |
| 2022-04-11 | 25.94 | $26.01 | 29000 |
| 2022-04-08 | 25.94 | $26.00 | 12500 |
| 2022-04-07 | 25.93 | $26.16 | 11900 |
| 2022-04-06 | 25.91 | $25.89 | 21200 |
| 2022-04-05 | 25.91 | $25.95 | 18300 |
| 2022-04-04 | 25.90 | $26.30 | 15900 |
| 2022-04-01 | 25.86 | $26.21 | 29000 |
| 2022-03-31 | 25.82 | $26.12 | 272300 |
| 2022-03-30 | 25.79 | $26.02 | 29700 |
| 2022-03-29 | 25.77 | $25.89 | 26200 |
| 2022-03-28 | 25.76 | $25.51 | 10900 |
| 2022-03-25 | 25.78 | $25.41 | 23100 |
| 2022-03-24 | 25.82 | $25.58 | 49000 |
| 2022-03-23 | 25.85 | $25.58 | 15000 |
| 2022-03-22 | 25.87 | $25.57 | 15900 |
| 2022-03-21 | 25.91 | $25.58 | 13800 |
| 2022-03-18 | 25.94 | $25.53 | 44700 |
| 2022-03-17 | 25.98 | $25.62 | 17600 |
| 2022-03-16 | 26.02 | $25.46 | 30900 |
| 2022-03-15 | 26.08 | $25.38 | 91900 |
| 2022-03-14 | 26.15 | $25.45 | 20500 |
| 2022-03-11 | 26.23 | $25.94 | 63200 |
| 2022-03-10 | 26.26 | $26.08 | 8500 |
| 2022-03-09 | 26.28 | $25.82 | 6500 |
| 2022-03-08 | 26.33 | $25.76 | 9800 |
| 2022-03-07 | 26.38 | $25.77 | 9700 |
| 2022-03-04 | 26.45 | $26.17 | 47300 |
| 2022-03-03 | 26.48 | $26.35 | 68700 |
| 2022-03-02 | 26.49 | $26.36 | 49600 |
| 2022-03-01 | 26.51 | $26.43 | 10000 |
| 2022-02-28 | 26.51 | $26.31 | 16700 |
| 2022-02-25 | 26.54 | $26.49 | 12000 |
| 2022-02-24 | 26.54 | $26.41 | 16200 |
| 2022-02-23 | 26.56 | $26.49 | 7800 |
| 2022-02-22 | 26.56 | $26.63 | 10400 |
| 2022-02-18 | 26.55 | $26.85 | 19900 |
| 2022-02-17 | 26.52 | $26.64 | 13100 |
| 2022-02-16 | 26.51 | $26.45 | 13400 |
| 2022-02-15 | 26.52 | $26.51 | 41000 |
| 2022-02-14 | 26.52 | $26.51 | 25900 |
| 2022-02-11 | 26.52 | $26.65 | 46500 |
| 2022-02-10 | 26.51 | $26.67 | 164800 |
| 2022-02-09 | 26.49 | $26.30 | 25600 |
| 2022-02-08 | 26.51 | $26.23 | 12100 |
| 2022-02-07 | 26.54 | $26.30 | 14900 |
| 2022-02-04 | 26.56 | $26.31 | 16300 |
| 2022-02-03 | 26.59 | $26.44 | 9100 |
| 2022-02-02 | 26.60 | $26.69 | 49800 |
| 2022-02-01 | 26.60 | $26.66 | 34900 |
| 2022-01-31 | 26.59 | $26.50 | 13100 |
| 2022-01-28 | 26.60 | $26.48 | 32800 |
| 2022-01-27 | 26.61 | $26.52 | 127200 |
| 2022-01-26 | 26.62 | $26.47 | 38800 |
| 2022-01-25 | 26.64 | $26.38 | 7500 |
| 2022-01-24 | 26.66 | $26.39 | 44700 |
| 2022-01-21 | 26.69 | $26.50 | 9900 |
| 2022-01-20 | 26.71 | $26.40 | 19400 |
| 2022-01-19 | 26.75 | $26.47 | 15400 |
| 2022-01-18 | 26.77 | $26.35 | 19800 |
| 2022-01-14 | 26.82 | $26.63 | 14900 |
| 2022-01-13 | 26.84 | $26.59 | 20600 |
| 2022-01-12 | 26.86 | $26.54 | 17900 |
| 2022-01-11 | 26.90 | $26.59 | 33500 |
| 2022-01-10 | 26.93 | $26.47 | 19500 |
| 2022-01-07 | 26.98 | $26.58 | 12900 |
| 2022-01-06 | 27.02 | $26.60 | 32500 |
| 2022-01-05 | 27.07 | $26.37 | 67200 |
| 2022-01-04 | 27.14 | $26.45 | 29100 |
| 2022-01-03 | 27.21 | $26.54 | 41400 |
| 2021-12-31 | 27.28 | $26.60 | 160100 |
| 2021-12-30 | 27.36 | $27.02 | 81800 |
| 2021-12-29 | 27.39 | $26.90 | 73700 |
| 2021-12-28 | 27.44 | $26.97 | 56300 |
| 2021-12-27 | 27.49 | $27.17 | 97500 |
| 2021-12-23 | 27.53 | $27.55 | 7500 |
| 2021-12-22 | 27.52 | $27.64 | 11000 |
| 2021-12-21 | 27.51 | $27.63 | 15500 |
| 2021-12-20 | 27.50 | $27.76 | 20900 |
| 2021-12-17 | 27.47 | $27.45 | 11000 |
| 2021-12-16 | 27.47 | $27.63 | 24900 |
| 2021-12-15 | 27.46 | $27.70 | 10900 |
| 2021-12-14 | 27.43 | $27.59 | 36800 |
| 2021-12-13 | 27.41 | $27.58 | 23700 |
| 2021-12-10 | 27.40 | $27.30 | 26200 |
| 2021-12-09 | 27.41 | $27.55 | 10400 |
| 2021-12-08 | 27.39 | $27.40 | 6900 |
| 2021-12-07 | 27.39 | $27.61 | 8000 |
| 2021-12-06 | 27.37 | $27.52 | 5000 |
| 2021-12-03 | 27.35 | $27.33 | 3800 |
| 2021-12-02 | 27.35 | $27.53 | 6900 |
| 2021-12-01 | 27.33 | $27.48 | 8600 |
| 2021-11-30 | 27.32 | $27.50 | 32500 |
| 2021-11-29 | 27.30 | $27.30 | 4000 |
| 2021-11-26 | 27.30 | $27.17 | 2900 |
| 2021-11-24 | 27.31 | $27.25 | 9300 |
| 2021-11-23 | 27.32 | $27.10 | 6500 |
| 2021-11-22 | 27.34 | $27.20 | 13300 |
| 2021-11-19 | 27.36 | $27.21 | 12200 |
| 2021-11-18 | 27.37 | $27.16 | 9000 |
| 2021-11-17 | 27.40 | $27.10 | 12900 |
| 2021-11-16 | 27.43 | $27.07 | 12700 |
| 2021-11-15 | 27.47 | $27.10 | 5800 |
| 2021-11-12 | 27.50 | $27.10 | 8900 |
| 2021-11-11 | 27.55 | $27.14 | 5300 |
| 2021-11-10 | 27.59 | $27.27 | 12900 |
| 2021-11-09 | 27.62 | $27.52 | 7000 |
| 2021-11-08 | 27.63 | $27.70 | 18500 |
| 2021-11-05 | 27.63 | $27.79 | 11300 |
| 2021-11-04 | 27.61 | $27.69 | 17700 |
| 2021-11-03 | 27.60 | $27.76 | 5700 |
| 2021-11-02 | 27.59 | $27.75 | 8500 |
| 2021-11-01 | 27.57 | $27.65 | 15700 |
| 2021-10-29 | 27.56 | $27.59 | 6400 |
| 2021-10-28 | 27.56 | $27.49 | 4700 |
| 2021-10-27 | 27.56 | $27.58 | 6700 |
| 2021-10-26 | 27.56 | $27.55 | 9700 |
| 2021-10-25 | 27.56 | $27.72 | 4500 |
| 2021-10-22 | 27.55 | $27.68 | 7400 |
| 2021-10-21 | 27.53 | $27.57 | 5900 |
| 2021-10-20 | 27.53 | $27.69 | 10800 |
| 2021-10-19 | 27.51 | $27.57 | 8400 |
| 2021-10-18 | 27.51 | $27.56 | 6100 |
| 2021-10-15 | 27.50 | $27.60 | 6600 |
| 2021-10-14 | 27.49 | $27.66 | 13900 |
| 2021-10-13 | 27.47 | $27.61 | 11700 |
| 2021-10-12 | 27.46 | $27.39 | 3500 |
| 2021-10-11 | 27.46 | $27.15 | 5700 |
| 2021-10-08 | 27.50 | $27.16 | 13900 |
| 2021-10-07 | 27.53 | $27.01 | 9100 |
| 2021-10-06 | 27.59 | $27.05 | 16900 |
| 2021-10-05 | 27.64 | $26.82 | 10100 |
| 2021-10-04 | 27.73 | $26.98 | 12600 |
| 2021-10-01 | 27.81 | $27.42 | 12700 |
| 2021-09-30 | 27.85 | $27.53 | 46600 |
| 2021-09-29 | 27.88 | $28.04 | 14000 |
| 2021-09-28 | 27.87 | $27.55 | 29900 |
| 2021-09-27 | 27.90 | $28.00 | 10800 |
| 2021-09-24 | 27.89 | $27.98 | 8700 |
| 2021-09-23 | 27.88 | $28.05 | 13400 |
| 2021-09-22 | 27.86 | $28.09 | 13100 |
| 2021-09-21 | 27.84 | $27.98 | 9000 |
| 2021-09-20 | 27.82 | $28.00 | 9200 |
| 2021-09-17 | 27.80 | $28.03 | 6800 |
| 2021-09-16 | 27.78 | $27.99 | 18300 |
| 2021-09-15 | 27.76 | $27.92 | 17300 |
| 2021-09-14 | 27.74 | $27.77 | 4900 |
| 2021-09-13 | 27.74 | $27.94 | 4600 |
| 2021-09-10 | 27.72 | $27.93 | 10600 |
| 2021-09-09 | 27.69 | $27.97 | 7800 |
| 2021-09-08 | 27.66 | $27.70 | 7100 |
| 2021-09-07 | 27.66 | $27.75 | 4700 |
| 2021-09-03 | 27.65 | $27.89 | 4500 |
| 2021-09-02 | 27.63 | $27.86 | 9200 |
| 2021-09-01 | 27.60 | $27.75 | 8100 |
| 2021-08-31 | 27.59 | $27.51 | 44000 |
| 2021-08-30 | 27.59 | $27.72 | 9300 |
| 2021-08-27 | 27.58 | $27.68 | 16200 |
| 2021-08-26 | 27.57 | $27.57 | 6400 |
| 2021-08-25 | 27.57 | $27.60 | 6000 |
| 2021-08-24 | 27.57 | $27.50 | 6100 |
| 2021-08-23 | 27.57 | $27.50 | 6500 |
| 2021-08-20 | 27.58 | $27.50 | 11100 |
| 2021-08-19 | 27.59 | $27.43 | 8900 |
| 2021-08-18 | 27.61 | $27.36 | 8900 |
| 2021-08-17 | 27.63 | $27.50 | 8000 |
| 2021-08-16 | 27.65 | $27.45 | 11400 |
| 2021-08-13 | 27.67 | $27.40 | 13700 |
| 2021-08-12 | 27.70 | $27.40 | 14700 |
| 2021-08-11 | 27.73 | $27.30 | 42100 |
| 2021-08-10 | 27.77 | $27.30 | 25900 |
| 2021-08-09 | 27.82 | $27.60 | 8800 |
| 2021-08-06 | 27.85 | $27.88 | 30000 |
| 2021-08-05 | 27.84 | $27.78 | 27000 |
| 2021-08-04 | 27.85 | $27.75 | 37300 |
| 2021-08-03 | 27.86 | $27.94 | 10500 |
| 2021-08-02 | 27.85 | $27.80 | 9100 |
| 2021-07-30 | 27.86 | $27.80 | 15500 |
| 2021-07-29 | 27.86 | $27.77 | 9200 |
| 2021-07-28 | 27.87 | $27.80 | 4800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.07
2023-11-03
Close Price
$25.10
Vol: 11267
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.06
Average
25.30
Maximum
27.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 25.07 | $25.10 | 11267 |
| 2023-11-02 | 25.06 | $25.13 | 5249 |
| 2023-11-01 | 25.05 | $25.10 | 5715 |
| 2023-10-31 | 25.05 | $25.08 | 57979 |
| 2023-10-30 | 25.04 | $25.07 | 7722 |
| 2023-10-27 | 25.03 | $25.08 | 12166 |
| 2023-10-26 | 25.03 | $25.10 | 5725 |
| 2023-10-25 | 25.02 | $25.05 | 15875 |
| 2023-10-24 | 25.02 | $25.06 | 16446 |
| 2023-10-23 | 25.02 | $25.05 | 9549 |
| 2023-10-20 | 25.03 | $25.04 | 25925 |
| 2023-10-19 | 25.03 | $25.03 | 57537 |
| 2023-10-18 | 25.04 | $25.02 | 14102 |
| 2023-10-17 | 25.05 | $25.02 | 11817 |
| 2023-10-16 | 25.06 | $25.02 | 50039 |
| 2023-10-13 | 25.07 | $25.02 | 20995 |
| 2023-10-12 | 25.09 | $25.03 | 26206 |
| 2023-10-11 | 25.10 | $25.02 | 71210 |
| 2023-10-10 | 25.12 | $25.01 | 49888 |
| 2023-10-09 | 25.14 | $25.01 | 51520 |
| 2023-10-06 | 25.15 | $24.82 | 46693 |
| 2023-10-05 | 25.19 | $24.83 | 38211 |
| 2023-10-04 | 25.23 | $24.87 | 26780 |
| 2023-10-03 | 25.27 | $24.81 | 62910 |
| 2023-10-02 | 25.31 | $25.10 | 25514 |
| 2023-09-29 | 25.33 | $25.57 | 46489 |
| 2023-09-28 | 25.30 | $25.51 | 30456 |
| 2023-09-27 | 25.28 | $25.42 | 16823 |
| 2023-09-26 | 25.26 | $25.26 | 22300 |
| 2023-09-25 | 25.26 | $25.38 | 7000 |
| 2023-09-22 | 25.25 | $25.28 | 6700 |
| 2023-09-21 | 25.24 | $25.25 | 21900 |
| 2023-09-20 | 25.24 | $25.37 | 7400 |
| 2023-09-19 | 25.22 | $25.26 | 17000 |
| 2023-09-18 | 25.21 | $25.22 | 6000 |
| 2023-09-15 | 25.21 | $25.22 | 16000 |
| 2023-09-14 | 25.20 | $25.24 | 18700 |
| 2023-09-13 | 25.19 | $25.25 | 8600 |
| 2023-09-12 | 25.18 | $25.22 | 6600 |
| 2023-09-11 | 25.17 | $25.19 | 25700 |
| 2023-09-08 | 25.16 | $25.22 | 10300 |
| 2023-09-07 | 25.15 | $25.21 | 6300 |
| 2023-09-06 | 25.14 | $25.21 | 54900 |
| 2023-09-05 | 25.12 | $25.21 | 8300 |
| 2023-09-01 | 25.11 | $25.24 | 35400 |
| 2023-08-31 | 25.08 | $25.48 | 83900 |
| 2023-08-30 | 25.03 | $25.19 | 29800 |
| 2023-08-29 | 25.01 | $25.10 | 8300 |
| 2023-08-28 | 24.99 | $25.09 | 44100 |
| 2023-08-25 | 24.98 | $25.04 | 10900 |
| 2023-08-24 | 24.96 | $25.10 | 45300 |
| 2023-08-23 | 24.94 | $25.13 | 10200 |
| 2023-08-22 | 24.91 | $25.02 | 179600 |
| 2023-08-21 | 24.89 | $25.04 | 236600 |
| 2023-08-18 | 24.87 | $25.00 | 237000 |
| 2023-08-17 | 24.85 | $25.01 | 569700 |
| 2023-08-16 | 24.83 | $24.94 | 39500 |
| 2023-08-15 | 24.81 | $24.95 | 9700 |
| 2023-08-14 | 24.79 | $24.89 | 34100 |
| 2023-08-11 | 24.78 | $24.93 | 4800 |
| 2023-08-10 | 24.76 | $24.96 | 8000 |
| 2023-08-09 | 24.73 | $24.92 | 27900 |
| 2023-08-08 | 24.72 | $24.78 | 5800 |
| 2023-08-07 | 24.71 | $24.78 | 7800 |
| 2023-08-04 | 24.71 | $24.78 | 6800 |
| 2023-08-03 | 24.70 | $24.68 | 10100 |
| 2023-08-02 | 24.71 | $24.78 | 13800 |
| 2023-08-01 | 24.71 | $24.60 | 7300 |
| 2023-07-31 | 24.73 | $24.78 | 20000 |
| 2023-07-28 | 24.73 | $24.71 | 17600 |
| 2023-07-27 | 24.74 | $24.52 | 27100 |
| 2023-07-26 | 24.77 | $24.55 | 16600 |
| 2023-07-25 | 24.79 | $24.70 | 24800 |
| 2023-07-24 | 24.81 | $24.76 | 7400 |
| 2023-07-21 | 24.81 | $24.78 | 4600 |
| 2023-07-20 | 24.82 | $24.72 | 11400 |
| 2023-07-19 | 24.83 | $24.70 | 7800 |
| 2023-07-18 | 24.84 | $24.67 | 9900 |
| 2023-07-17 | 24.86 | $24.68 | 7900 |
| 2023-07-14 | 24.87 | $24.79 | 12700 |
| 2023-07-13 | 24.87 | $24.85 | 30400 |
| 2023-07-12 | 24.86 | $24.87 | 12500 |
| 2023-07-11 | 24.85 | $24.87 | 17500 |
| 2023-07-10 | 24.83 | $24.99 | 29900 |
| 2023-07-07 | 24.80 | $24.95 | 7600 |
| 2023-07-06 | 24.78 | $24.90 | 26200 |
| 2023-07-05 | 24.75 | $24.87 | 12300 |
| 2023-07-03 | 24.72 | $25.05 | 51000 |
| 2023-06-30 | 24.68 | $25.42 | 61700 |
| 2023-06-29 | 24.59 | $24.57 | 14000 |
| 2023-06-28 | 24.59 | $24.44 | 40000 |
| 2023-06-27 | 24.59 | $24.78 | 7600 |
| 2023-06-26 | 24.56 | $24.86 | 14300 |
| 2023-06-23 | 24.52 | $24.89 | 24500 |
| 2023-06-22 | 24.47 | $24.83 | 15000 |
| 2023-06-21 | 24.42 | $24.69 | 7900 |
| 2023-06-20 | 24.38 | $24.66 | 18800 |
| 2023-06-16 | 24.33 | $24.74 | 181700 |
| 2023-06-15 | 24.28 | $24.50 | 29500 |
| 2023-06-14 | 24.24 | $24.28 | 27200 |
| 2023-06-13 | 24.22 | $24.08 | 111900 |
| 2023-06-12 | 24.22 | $24.31 | 39300 |
| 2023-06-09 | 24.19 | $24.40 | 10300 |
| 2023-06-08 | 24.15 | $24.32 | 5800 |
| 2023-06-07 | 24.11 | $24.30 | 11500 |
| 2023-06-06 | 24.06 | $24.49 | 13800 |
| 2023-06-05 | 24.00 | $24.38 | 8600 |
| 2023-06-02 | 23.93 | $24.52 | 23500 |
| 2023-06-01 | 23.85 | $24.53 | 28300 |
| 2023-05-31 | 23.76 | $24.45 | 69700 |
| 2023-05-30 | 23.67 | $24.03 | 20800 |
| 2023-05-26 | 23.61 | $23.94 | 19400 |
| 2023-05-25 | 23.56 | $23.81 | 201200 |
| 2023-05-24 | 23.52 | $23.60 | 16700 |
| 2023-05-23 | 23.49 | $23.76 | 14400 |
| 2023-05-22 | 23.45 | $23.84 | 16100 |
| 2023-05-19 | 23.39 | $23.78 | 12200 |
| 2023-05-18 | 23.33 | $23.84 | 20700 |
| 2023-05-17 | 23.27 | $23.90 | 20700 |
| 2023-05-16 | 23.19 | $23.47 | 12000 |
| 2023-05-15 | 23.15 | $23.49 | 15200 |
| 2023-05-12 | 23.10 | $23.20 | 8300 |
| 2023-05-11 | 23.07 | $23.25 | 65600 |
| 2023-05-10 | 23.04 | $23.29 | 135000 |
| 2023-05-09 | 23.00 | $23.19 | 71200 |
| 2023-05-08 | 22.97 | $23.46 | 10000 |
| 2023-05-05 | 22.92 | $23.23 | 13200 |
| 2023-05-04 | 22.88 | $23.01 | 56300 |
| 2023-05-03 | 22.87 | $22.68 | 12600 |
| 2023-05-02 | 22.89 | $23.05 | 18200 |
| 2023-05-01 | 22.88 | $23.20 | 11300 |
| 2023-04-28 | 22.85 | $23.16 | 44700 |
| 2023-04-27 | 22.83 | $22.91 | 44300 |
| 2023-04-26 | 22.83 | $22.85 | 18400 |
| 2023-04-25 | 22.84 | $22.91 | 120500 |
| 2023-04-24 | 22.84 | $22.81 | 8900 |
| 2023-04-21 | 22.86 | $22.78 | 12300 |
| 2023-04-20 | 22.88 | $22.65 | 23400 |
| 2023-04-19 | 22.92 | $22.73 | 35100 |
| 2023-04-18 | 22.95 | $22.70 | 192400 |
| 2023-04-17 | 22.99 | $22.81 | 44700 |
| 2023-04-14 | 23.01 | $22.21 | 32300 |
| 2023-04-13 | 23.10 | $22.67 | 48800 |
| 2023-04-12 | 23.15 | $22.85 | 53100 |
| 2023-04-11 | 23.18 | $23.10 | 7900 |
| 2023-04-10 | 23.19 | $23.15 | 17700 |
| 2023-04-06 | 23.19 | $23.22 | 10800 |
| 2023-04-05 | 23.19 | $23.10 | 12700 |
| 2023-04-04 | 23.20 | $23.17 | 27000 |
| 2023-04-03 | 23.21 | $23.01 | 12400 |
| 2023-03-31 | 23.25 | $22.96 | 131700 |
| 2023-03-30 | 23.30 | $23.57 | 15400 |
| 2023-03-29 | 23.29 | $23.42 | 21400 |
| 2023-03-28 | 23.30 | $23.34 | 4500 |
| 2023-03-27 | 23.32 | $23.25 | 47400 |
| 2023-03-24 | 23.36 | $23.12 | 40800 |
| 2023-03-23 | 23.42 | $22.98 | 15800 |
| 2023-03-22 | 23.49 | $23.19 | 13700 |
| 2023-03-21 | 23.55 | $23.50 | 18400 |
| 2023-03-20 | 23.59 | $22.97 | 39600 |
| 2023-03-17 | 23.68 | $23.16 | 15300 |
| 2023-03-16 | 23.76 | $23.44 | 50000 |
| 2023-03-15 | 23.82 | $22.93 | 24600 |
| 2023-03-14 | 23.93 | $23.08 | 53300 |
| 2023-03-13 | 24.04 | $22.50 | 71400 |
| 2023-03-10 | 24.21 | $23.37 | 33100 |
| 2023-03-09 | 24.31 | $23.84 | 57400 |
| 2023-03-08 | 24.36 | $24.25 | 11700 |
| 2023-03-07 | 24.38 | $24.25 | 12300 |
| 2023-03-06 | 24.39 | $24.51 | 13500 |
| 2023-03-03 | 24.39 | $24.38 | 14600 |
| 2023-03-02 | 24.39 | $24.18 | 12400 |
| 2023-03-01 | 24.42 | $24.37 | 5000 |
| 2023-02-28 | 24.44 | $24.37 | 72500 |
| 2023-02-27 | 24.46 | $24.42 | 12800 |
| 2023-02-24 | 24.47 | $24.34 | 16600 |
| 2023-02-23 | 24.50 | $24.41 | 7900 |
| 2023-02-22 | 24.52 | $24.38 | 13500 |
| 2023-02-21 | 24.55 | $23.98 | 12400 |
| 2023-02-17 | 24.62 | $24.46 | 8600 |
| 2023-02-16 | 24.64 | $24.49 | 11700 |
| 2023-02-15 | 24.66 | $24.57 | 14100 |
| 2023-02-14 | 24.68 | $24.65 | 17700 |
| 2023-02-13 | 24.68 | $24.50 | 11900 |
| 2023-02-10 | 24.70 | $24.55 | 6700 |
| 2023-02-09 | 24.72 | $24.50 | 17000 |
| 2023-02-08 | 24.73 | $24.55 | 17700 |
| 2023-02-07 | 24.74 | $24.52 | 12800 |
| 2023-02-06 | 24.76 | $24.51 | 41200 |
| 2023-02-03 | 24.77 | $24.65 | 9700 |
| 2023-02-02 | 24.76 | $24.80 | 31500 |
| 2023-02-01 | 24.74 | $24.95 | 30100 |
| 2023-01-31 | 24.69 | $24.95 | 38300 |
| 2023-01-30 | 24.63 | $24.95 | 56000 |
| 2023-01-27 | 24.57 | $24.92 | 17000 |
| 2023-01-26 | 24.50 | $24.92 | 24400 |
| 2023-01-25 | 24.42 | $24.91 | 18400 |
| 2023-01-24 | 24.34 | $24.81 | 12600 |
| 2023-01-23 | 24.26 | $24.84 | 26500 |
| 2023-01-20 | 24.17 | $24.67 | 22900 |
| 2023-01-19 | 24.10 | $24.58 | 16200 |
| 2023-01-18 | 24.03 | $24.75 | 14800 |
| 2023-01-17 | 23.95 | $24.49 | 29100 |
| 2023-01-13 | 23.88 | $24.35 | 15600 |
| 2023-01-12 | 23.83 | $24.35 | 31800 |
| 2023-01-11 | 23.78 | $24.26 | 7300 |
| 2023-01-10 | 23.73 | $24.21 | 7500 |
| 2023-01-09 | 23.69 | $24.08 | 13800 |
| 2023-01-06 | 23.67 | $24.17 | 17100 |
| 2023-01-05 | 23.63 | $23.93 | 19500 |
| 2023-01-04 | 23.62 | $23.57 | 11500 |
| 2023-01-03 | 23.64 | $23.26 | 18400 |
| 2022-12-30 | 23.70 | $23.00 | 34400 |
| 2022-12-29 | 23.80 | $23.31 | 26100 |
| 2022-12-28 | 23.86 | $23.14 | 38500 |
| 2022-12-27 | 23.95 | $23.33 | 23700 |
| 2022-12-23 | 24.02 | $23.74 | 14900 |
| 2022-12-22 | 24.06 | $23.70 | 21700 |
| 2022-12-21 | 24.10 | $24.01 | 20200 |
| 2022-12-20 | 24.11 | $23.84 | 23500 |
| 2022-12-19 | 24.14 | $24.06 | 18800 |
| 2022-12-16 | 24.15 | $24.14 | 18100 |
| 2022-12-15 | 24.14 | $23.90 | 27900 |
| 2022-12-14 | 24.16 | $24.17 | 19600 |
| 2022-12-13 | 24.15 | $24.10 | 19700 |
| 2022-12-12 | 24.15 | $24.24 | 29300 |
| 2022-12-09 | 24.13 | $23.91 | 13300 |
| 2022-12-08 | 24.14 | $24.21 | 29700 |
| 2022-12-07 | 24.12 | $24.18 | 24100 |
| 2022-12-06 | 24.10 | $24.17 | 27600 |
| 2022-12-05 | 24.07 | $24.33 | 34600 |
| 2022-12-02 | 24.02 | $24.56 | 19700 |
| 2022-12-01 | 23.94 | $24.54 | 21100 |
| 2022-11-30 | 23.86 | $24.27 | 38500 |
| 2022-11-29 | 23.79 | $23.78 | 22100 |
| 2022-11-28 | 23.76 | $23.96 | 35700 |
| 2022-11-25 | 23.70 | $24.05 | 6500 |
| 2022-11-23 | 23.63 | $24.17 | 27400 |
| 2022-11-22 | 23.54 | $23.95 | 30600 |
| 2022-11-21 | 23.46 | $24.04 | 28400 |
| 2022-11-18 | 23.36 | $23.87 | 42000 |
| 2022-11-17 | 23.27 | $23.73 | 35400 |
| 2022-11-16 | 23.17 | $23.72 | 25600 |
| 2022-11-15 | 23.07 | $23.76 | 50400 |
| 2022-11-14 | 22.95 | $23.37 | 42900 |
| 2022-11-11 | 22.87 | $23.93 | 55200 |
| 2022-11-10 | 22.72 | $24.26 | 16700 |
| 2022-11-09 | 22.53 | $23.40 | 25300 |
| 2022-11-08 | 22.41 | $23.44 | 24400 |
| 2022-11-07 | 22.29 | $22.91 | 32900 |
| 2022-11-04 | 22.21 | $22.58 | 34900 |
| 2022-11-03 | 22.17 | $22.58 | 65800 |
| 2022-11-02 | 22.13 | $22.55 | 21500 |
| 2022-11-01 | 22.10 | $22.75 | 54400 |
| 2022-10-31 | 22.07 | $22.45 | 287500 |
| 2022-10-28 | 22.07 | $22.57 | 25100 |
| 2022-10-27 | 22.06 | $22.10 | 41200 |
| 2022-10-26 | 22.12 | $22.23 | 26300 |
| 2022-10-25 | 22.18 | $21.95 | 55600 |
| 2022-10-24 | 22.27 | $21.67 | 20500 |
| 2022-10-21 | 22.41 | $21.25 | 57200 |
| 2022-10-20 | 22.60 | $21.47 | 21600 |
| 2022-10-19 | 22.79 | $21.60 | 34400 |
| 2022-10-18 | 22.98 | $21.87 | 55700 |
| 2022-10-17 | 23.16 | $22.03 | 24200 |
| 2022-10-14 | 23.33 | $21.78 | 50300 |
| 2022-10-13 | 23.54 | $21.87 | 56600 |
| 2022-10-12 | 23.76 | $21.75 | 65200 |
| 2022-10-11 | 24.00 | $22.15 | 60200 |
| 2022-10-10 | 24.22 | $22.85 | 20700 |
| 2022-10-07 | 24.38 | $23.27 | 22000 |
| 2022-10-06 | 24.50 | $23.94 | 8100 |
| 2022-10-05 | 24.57 | $24.08 | 7700 |
| 2022-10-04 | 24.62 | $24.13 | 24100 |
| 2022-10-03 | 24.66 | $24.36 | 18600 |
| 2022-09-30 | 24.68 | $24.29 | 136700 |
| 2022-09-29 | 24.71 | $25.27 | 19600 |
| 2022-09-28 | 24.64 | $25.03 | 23500 |
| 2022-09-27 | 24.60 | $24.88 | 25700 |
| 2022-09-26 | 24.57 | $24.39 | 13400 |
| 2022-09-23 | 24.59 | $24.56 | 10000 |
| 2022-09-22 | 24.60 | $24.60 | 12000 |
| 2022-09-21 | 24.60 | $24.55 | 9600 |
| 2022-09-20 | 24.61 | $24.63 | 12200 |
| 2022-09-19 | 24.62 | $24.65 | 15200 |
| 2022-09-16 | 24.63 | $24.58 | 15600 |
| 2022-09-15 | 24.65 | $24.97 | 12100 |
| 2022-09-14 | 24.63 | $24.86 | 11300 |
| 2022-09-13 | 24.63 | $24.82 | 15000 |
| 2022-09-12 | 24.63 | $24.80 | 21000 |
| 2022-09-09 | 24.65 | $24.35 | 14100 |
| 2022-09-08 | 24.71 | $24.10 | 23200 |
| 2022-09-07 | 24.80 | $24.10 | 9800 |
| 2022-09-06 | 24.90 | $24.12 | 28600 |
| 2022-09-02 | 25.01 | $23.99 | 31600 |
| 2022-09-01 | 25.14 | $24.40 | 16700 |
| 2022-08-31 | 25.24 | $24.78 | 23800 |
| 2022-08-30 | 25.31 | $25.16 | 7000 |
| 2022-08-29 | 25.35 | $24.97 | 7700 |
| 2022-08-26 | 25.40 | $25.20 | 5700 |
| 2022-08-25 | 25.45 | $25.32 | 3700 |
| 2022-08-24 | 25.48 | $25.01 | 13500 |
| 2022-08-23 | 25.54 | $24.70 | 41700 |
| 2022-08-22 | 25.64 | $25.07 | 5900 |
| 2022-08-19 | 25.71 | $25.30 | 5600 |
| 2022-08-18 | 25.75 | $25.41 | 5100 |
| 2022-08-17 | 25.79 | $25.41 | 8400 |
| 2022-08-16 | 25.83 | $25.76 | 8700 |
| 2022-08-15 | 25.83 | $25.72 | 10200 |
| 2022-08-12 | 25.83 | $25.79 | 5500 |
| 2022-08-11 | 25.82 | $25.68 | 14200 |
| 2022-08-10 | 25.82 | $25.79 | 4100 |
| 2022-08-09 | 25.80 | $25.72 | 6800 |
| 2022-08-08 | 25.79 | $25.78 | 13800 |
| 2022-08-05 | 25.76 | $25.98 | 9500 |
| 2022-08-04 | 25.72 | $26.22 | 17800 |
| 2022-08-03 | 25.64 | $26.10 | 17500 |
| 2022-08-02 | 25.58 | $26.08 | 36200 |
| 2022-08-01 | 25.51 | $25.79 | 9200 |
| 2022-07-29 | 25.46 | $25.85 | 36300 |
| 2022-07-28 | 25.40 | $25.80 | 13800 |
| 2022-07-27 | 25.35 | $25.72 | 5100 |
| 2022-07-26 | 25.30 | $25.61 | 4100 |
| 2022-07-25 | 25.26 | $25.88 | 7400 |
| 2022-07-22 | 25.19 | $25.73 | 5400 |
| 2022-07-21 | 25.14 | $25.56 | 12700 |
| 2022-07-20 | 25.09 | $25.29 | 8500 |
| 2022-07-19 | 25.06 | $25.20 | 4100 |
| 2022-07-18 | 25.04 | $24.99 | 6000 |
| 2022-07-15 | 25.03 | $25.14 | 15600 |
| 2022-07-14 | 25.00 | $24.94 | 8000 |
| 2022-07-13 | 24.99 | $24.85 | 8800 |
| 2022-07-12 | 24.97 | $25.08 | 4000 |
| 2022-07-11 | 24.94 | $25.13 | 6500 |
| 2022-07-08 | 24.90 | $25.12 | 11000 |
| 2022-07-07 | 24.86 | $25.00 | 13800 |
| 2022-07-06 | 24.84 | $25.00 | 9000 |
| 2022-07-05 | 24.82 | $25.07 | 9000 |
| 2022-07-01 | 24.79 | $25.07 | 8500 |
| 2022-06-30 | 24.76 | $25.03 | 41100 |
| 2022-06-29 | 24.74 | $25.35 | 9300 |
| 2022-06-28 | 24.70 | $25.26 | 14800 |
| 2022-06-27 | 24.66 | $25.34 | 10600 |
| 2022-06-24 | 24.63 | $25.25 | 20900 |
| 2022-06-23 | 24.61 | $24.71 | 12800 |
| 2022-06-22 | 24.64 | $24.43 | 29400 |
| 2022-06-21 | 24.70 | $24.35 | 21400 |
| 2022-06-17 | 24.78 | $23.87 | 16800 |
| 2022-06-16 | 24.92 | $23.88 | 21300 |
| 2022-06-15 | 25.06 | $24.10 | 28600 |
| 2022-06-14 | 25.18 | $23.75 | 20800 |
| 2022-06-13 | 25.35 | $23.77 | 26800 |
| 2022-06-10 | 25.52 | $24.77 | 42100 |
| 2022-06-09 | 25.61 | $25.12 | 33900 |
| 2022-06-08 | 25.66 | $25.41 | 11500 |
| 2022-06-07 | 25.69 | $25.55 | 16200 |
| 2022-06-06 | 25.70 | $25.31 | 14000 |
| 2022-06-03 | 25.74 | $25.30 | 33500 |
| 2022-06-02 | 25.77 | $25.53 | 25800 |
| 2022-06-01 | 25.79 | $25.57 | 12300 |
| 2022-05-31 | 25.80 | $25.92 | 71400 |
| 2022-05-27 | 25.77 | $26.19 | 34800 |
| 2022-05-26 | 25.72 | $26.36 | 11300 |
| 2022-05-25 | 25.65 | $26.38 | 12100 |
| 2022-05-24 | 25.57 | $25.75 | 14100 |
| 2022-05-23 | 25.55 | $25.52 | 10500 |
| 2022-05-20 | 25.55 | $25.44 | 34100 |
| 2022-05-19 | 25.57 | $25.56 | 7700 |
| 2022-05-18 | 25.58 | $25.63 | 36300 |
| 2022-05-17 | 25.58 | $25.55 | 19800 |
| 2022-05-16 | 25.59 | $25.68 | 13400 |
| 2022-05-13 | 25.59 | $25.56 | 41300 |
| 2022-05-12 | 25.60 | $25.64 | 48600 |
| 2022-05-11 | 25.61 | $25.91 | 30000 |
| 2022-05-10 | 25.59 | $25.83 | 109400 |
| 2022-05-09 | 25.58 | $25.09 | 16700 |
| 2022-05-06 | 25.65 | $25.22 | 15200 |
| 2022-05-05 | 25.71 | $25.25 | 12000 |
| 2022-05-04 | 25.77 | $25.45 | 16400 |
| 2022-05-03 | 25.81 | $25.53 | 9300 |
| 2022-05-02 | 25.85 | $25.65 | 29300 |
| 2022-04-29 | 25.88 | $25.87 | 53900 |
| 2022-04-28 | 25.89 | $25.53 | 21200 |
| 2022-04-27 | 25.93 | $25.07 | 20900 |
| 2022-04-26 | 26.02 | $25.83 | 10100 |
| 2022-04-25 | 26.04 | $26.07 | 11300 |
| 2022-04-22 | 26.03 | $26.10 | 9000 |
| 2022-04-21 | 26.02 | $26.07 | 16800 |
| 2022-04-20 | 26.00 | $26.05 | 9100 |
| 2022-04-19 | 25.99 | $26.03 | 10000 |
| 2022-04-18 | 25.98 | $25.89 | 10300 |
| 2022-04-14 | 25.97 | $26.00 | 6900 |
| 2022-04-13 | 25.96 | $26.00 | 16300 |
| 2022-04-12 | 25.94 | $26.07 | 126900 |
| 2022-04-11 | 25.92 | $26.01 | 29000 |
| 2022-04-08 | 25.89 | $26.00 | 12500 |
| 2022-04-07 | 25.87 | $26.16 | 11900 |
| 2022-04-06 | 25.83 | $25.89 | 21200 |
| 2022-04-05 | 25.82 | $25.95 | 18300 |
| 2022-04-04 | 25.80 | $26.30 | 15900 |
| 2022-04-01 | 25.74 | $26.21 | 29000 |
| 2022-03-31 | 25.69 | $26.12 | 272300 |
| 2022-03-30 | 25.66 | $26.02 | 29700 |
| 2022-03-29 | 25.63 | $25.89 | 26200 |
| 2022-03-28 | 25.62 | $25.51 | 10900 |
| 2022-03-25 | 25.65 | $25.41 | 23100 |
| 2022-03-24 | 25.69 | $25.58 | 49000 |
| 2022-03-23 | 25.72 | $25.58 | 15000 |
| 2022-03-22 | 25.76 | $25.57 | 15900 |
| 2022-03-21 | 25.80 | $25.58 | 13800 |
| 2022-03-18 | 25.84 | $25.53 | 44700 |
| 2022-03-17 | 25.90 | $25.62 | 17600 |
| 2022-03-16 | 25.95 | $25.46 | 30900 |
| 2022-03-15 | 26.02 | $25.38 | 91900 |
| 2022-03-14 | 26.11 | $25.45 | 20500 |
| 2022-03-11 | 26.19 | $25.94 | 63200 |
| 2022-03-10 | 26.23 | $26.08 | 8500 |
| 2022-03-09 | 26.26 | $25.82 | 6500 |
| 2022-03-08 | 26.32 | $25.76 | 9800 |
| 2022-03-07 | 26.38 | $25.77 | 9700 |
| 2022-03-04 | 26.44 | $26.17 | 47300 |
| 2022-03-03 | 26.47 | $26.35 | 68700 |
| 2022-03-02 | 26.49 | $26.36 | 49600 |
| 2022-03-01 | 26.50 | $26.43 | 10000 |
| 2022-02-28 | 26.51 | $26.31 | 16700 |
| 2022-02-25 | 26.52 | $26.49 | 12000 |
| 2022-02-24 | 26.53 | $26.41 | 16200 |
| 2022-02-23 | 26.54 | $26.49 | 7800 |
| 2022-02-22 | 26.54 | $26.63 | 10400 |
| 2022-02-18 | 26.53 | $26.85 | 19900 |
| 2022-02-17 | 26.49 | $26.64 | 13100 |
| 2022-02-16 | 26.47 | $26.45 | 13400 |
| 2022-02-15 | 26.48 | $26.51 | 41000 |
| 2022-02-14 | 26.47 | $26.51 | 25900 |
| 2022-02-11 | 26.47 | $26.65 | 46500 |
| 2022-02-10 | 26.45 | $26.67 | 164800 |
| 2022-02-09 | 26.43 | $26.30 | 25600 |
| 2022-02-08 | 26.45 | $26.23 | 12100 |
| 2022-02-07 | 26.47 | $26.30 | 14900 |
| 2022-02-04 | 26.49 | $26.31 | 16300 |
| 2022-02-03 | 26.51 | $26.44 | 9100 |
| 2022-02-02 | 26.51 | $26.69 | 49800 |
| 2022-02-01 | 26.50 | $26.66 | 34900 |
| 2022-01-31 | 26.48 | $26.50 | 13100 |
| 2022-01-28 | 26.48 | $26.48 | 32800 |
| 2022-01-27 | 26.48 | $26.52 | 127200 |
| 2022-01-26 | 26.49 | $26.47 | 38800 |
| 2022-01-25 | 26.50 | $26.38 | 7500 |
| 2022-01-24 | 26.52 | $26.39 | 44700 |
| 2022-01-21 | 26.54 | $26.50 | 9900 |
| 2022-01-20 | 26.56 | $26.40 | 19400 |
| 2022-01-19 | 26.60 | $26.47 | 15400 |
| 2022-01-18 | 26.64 | $26.35 | 19800 |
| 2022-01-14 | 26.69 | $26.63 | 14900 |
| 2022-01-13 | 26.72 | $26.59 | 20600 |
| 2022-01-12 | 26.76 | $26.54 | 17900 |
| 2022-01-11 | 26.81 | $26.59 | 33500 |
| 2022-01-10 | 26.86 | $26.47 | 19500 |
| 2022-01-07 | 26.92 | $26.58 | 12900 |
| 2022-01-06 | 26.98 | $26.60 | 32500 |
| 2022-01-05 | 27.04 | $26.37 | 67200 |
| 2022-01-04 | 27.13 | $26.45 | 29100 |
| 2022-01-03 | 27.22 | $26.54 | 41400 |
| 2021-12-31 | 27.30 | $26.60 | 160100 |
| 2021-12-30 | 27.38 | $27.02 | 81800 |
| 2021-12-29 | 27.42 | $26.90 | 73700 |
| 2021-12-28 | 27.48 | $26.97 | 56300 |
| 2021-12-27 | 27.53 | $27.17 | 97500 |
| 2021-12-23 | 27.56 | $27.55 | 7500 |
| 2021-12-22 | 27.56 | $27.64 | 11000 |
| 2021-12-21 | 27.54 | $27.63 | 15500 |
| 2021-12-20 | 27.52 | $27.76 | 20900 |
| 2021-12-17 | 27.49 | $27.45 | 11000 |
| 2021-12-16 | 27.49 | $27.63 | 24900 |
| 2021-12-15 | 27.46 | $27.70 | 10900 |
| 2021-12-14 | 27.43 | $27.59 | 36800 |
| 2021-12-13 | 27.40 | $27.58 | 23700 |
| 2021-12-10 | 27.38 | $27.30 | 26200 |
| 2021-12-09 | 27.38 | $27.55 | 10400 |
| 2021-12-08 | 27.35 | $27.40 | 6900 |
| 2021-12-07 | 27.34 | $27.61 | 8000 |
| 2021-12-06 | 27.31 | $27.52 | 5000 |
| 2021-12-03 | 27.29 | $27.33 | 3800 |
| 2021-12-02 | 27.29 | $27.53 | 6900 |
| 2021-12-01 | 27.27 | $27.48 | 8600 |
| 2021-11-30 | 27.26 | $27.50 | 32500 |
| 2021-11-29 | 27.24 | $27.30 | 4000 |
| 2021-11-26 | 27.25 | $27.17 | 2900 |
| 2021-11-24 | 27.27 | $27.25 | 9300 |
| 2021-11-23 | 27.28 | $27.10 | 6500 |
| 2021-11-22 | 27.31 | $27.20 | 13300 |
| 2021-11-19 | 27.34 | $27.21 | 12200 |
| 2021-11-18 | 27.36 | $27.16 | 9000 |
| 2021-11-17 | 27.39 | $27.10 | 12900 |
| 2021-11-16 | 27.43 | $27.07 | 12700 |
| 2021-11-15 | 27.48 | $27.10 | 5800 |
| 2021-11-12 | 27.52 | $27.10 | 8900 |
| 2021-11-11 | 27.57 | $27.14 | 5300 |
| 2021-11-10 | 27.61 | $27.27 | 12900 |
| 2021-11-09 | 27.65 | $27.52 | 7000 |
| 2021-11-08 | 27.66 | $27.70 | 18500 |
| 2021-11-05 | 27.65 | $27.79 | 11300 |
| 2021-11-04 | 27.63 | $27.69 | 17700 |
| 2021-11-03 | 27.62 | $27.76 | 5700 |
| 2021-11-02 | 27.59 | $27.75 | 8500 |
| 2021-11-01 | 27.56 | $27.65 | 15700 |
| 2021-10-29 | 27.54 | $27.59 | 6400 |
| 2021-10-28 | 27.52 | $27.49 | 4700 |
| 2021-10-27 | 27.52 | $27.58 | 6700 |
| 2021-10-26 | 27.50 | $27.55 | 9700 |
| 2021-10-25 | 27.49 | $27.72 | 4500 |
| 2021-10-22 | 27.47 | $27.68 | 7400 |
| 2021-10-21 | 27.45 | $27.57 | 5900 |
| 2021-10-20 | 27.44 | $27.69 | 10800 |
| 2021-10-19 | 27.42 | $27.57 | 8400 |
| 2021-10-18 | 27.42 | $27.56 | 6100 |
| 2021-10-15 | 27.42 | $27.60 | 6600 |
| 2021-10-14 | 27.42 | $27.66 | 13900 |
| 2021-10-13 | 27.41 | $27.61 | 11700 |
| 2021-10-12 | 27.41 | $27.39 | 3500 |
| 2021-10-11 | 27.43 | $27.15 | 5700 |
| 2021-10-08 | 27.48 | $27.16 | 13900 |
| 2021-10-07 | 27.53 | $27.01 | 9100 |
| 2021-10-06 | 27.60 | $27.05 | 16900 |
| 2021-10-05 | 27.67 | $26.82 | 10100 |
| 2021-10-04 | 27.77 | $26.98 | 12600 |
| 2021-10-01 | 27.85 | $27.42 | 12700 |
| 2021-09-30 | 27.90 | $27.53 | 46600 |
| 2021-09-29 | 27.94 | $28.04 | 14000 |
| 2021-09-28 | 27.92 | $27.55 | 29900 |
| 2021-09-27 | 27.95 | $28.00 | 10800 |
| 2021-09-24 | 27.94 | $27.98 | 8700 |
| 2021-09-23 | 27.93 | $28.05 | 13400 |
| 2021-09-22 | 27.91 | $28.09 | 13100 |
| 2021-09-21 | 27.88 | $27.98 | 9000 |
| 2021-09-20 | 27.86 | $28.00 | 9200 |
| 2021-09-17 | 27.84 | $28.03 | 6800 |
| 2021-09-16 | 27.81 | $27.99 | 18300 |
| 2021-09-15 | 27.78 | $27.92 | 17300 |
| 2021-09-14 | 27.76 | $27.77 | 4900 |
| 2021-09-13 | 27.75 | $27.94 | 4600 |
| 2021-09-10 | 27.72 | $27.93 | 10600 |
| 2021-09-09 | 27.69 | $27.97 | 7800 |
| 2021-09-08 | 27.65 | $27.70 | 7100 |
| 2021-09-07 | 27.63 | $27.75 | 4700 |
| 2021-09-03 | 27.61 | $27.89 | 4500 |
| 2021-09-02 | 27.58 | $27.86 | 9200 |
| 2021-09-01 | 27.55 | $27.75 | 8100 |
| 2021-08-31 | 27.53 | $27.51 | 44000 |
| 2021-08-30 | 27.53 | $27.72 | 9300 |
| 2021-08-27 | 27.52 | $27.68 | 16200 |
| 2021-08-26 | 27.51 | $27.57 | 6400 |
| 2021-08-25 | 27.51 | $27.60 | 6000 |
| 2021-08-24 | 27.51 | $27.50 | 6100 |
| 2021-08-23 | 27.52 | $27.50 | 6500 |
| 2021-08-20 | 27.53 | $27.50 | 11100 |
| 2021-08-19 | 27.54 | $27.43 | 8900 |
| 2021-08-18 | 27.56 | $27.36 | 8900 |
| 2021-08-17 | 27.59 | $27.50 | 8000 |
| 2021-08-16 | 27.61 | $27.45 | 11400 |
| 2021-08-13 | 27.63 | $27.40 | 13700 |
| 2021-08-12 | 27.66 | $27.40 | 14700 |
| 2021-08-11 | 27.69 | $27.30 | 42100 |
| 2021-08-10 | 27.74 | $27.30 | 25900 |
| 2021-08-09 | 27.79 | $27.60 | 8800 |
| 2021-08-06 | 27.80 | $27.88 | 30000 |
| 2021-08-05 | 27.80 | $27.78 | 27000 |
| 2021-08-04 | 27.80 | $27.75 | 37300 |
| 2021-08-03 | 27.81 | $27.94 | 10500 |
| 2021-08-02 | 27.80 | $27.80 | 9100 |
| 2021-07-30 | 27.80 | $27.80 | 15500 |
| 2021-07-29 | 27.81 | $27.77 | 9200 |
| 2021-07-28 | 27.82 | $27.80 | 4800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.07
2023-11-03
Close Price
$25.10
Vol: 11267
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.53
Average
25.26
Maximum
28.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 25.07 | $25.10 | 11267 |
| 2023-11-02 | 25.07 | $25.13 | 5249 |
| 2023-11-01 | 25.06 | $25.10 | 5715 |
| 2023-10-31 | 25.05 | $25.08 | 57979 |
| 2023-10-30 | 25.04 | $25.07 | 7722 |
| 2023-10-27 | 25.04 | $25.08 | 12166 |
| 2023-10-26 | 25.03 | $25.10 | 5725 |
| 2023-10-25 | 25.02 | $25.05 | 15875 |
| 2023-10-24 | 25.02 | $25.06 | 16446 |
| 2023-10-23 | 25.02 | $25.05 | 9549 |
| 2023-10-20 | 25.01 | $25.04 | 25925 |
| 2023-10-19 | 25.01 | $25.03 | 57537 |
| 2023-10-18 | 25.01 | $25.02 | 14102 |
| 2023-10-17 | 25.02 | $25.02 | 11817 |
| 2023-10-16 | 25.02 | $25.02 | 50039 |
| 2023-10-13 | 25.03 | $25.02 | 20995 |
| 2023-10-12 | 25.04 | $25.03 | 26206 |
| 2023-10-11 | 25.05 | $25.02 | 71210 |
| 2023-10-10 | 25.06 | $25.01 | 49888 |
| 2023-10-09 | 25.07 | $25.01 | 51520 |
| 2023-10-06 | 25.09 | $24.82 | 46693 |
| 2023-10-05 | 25.15 | $24.83 | 38211 |
| 2023-10-04 | 25.22 | $24.87 | 26780 |
| 2023-10-03 | 25.29 | $24.81 | 62910 |
| 2023-10-02 | 25.39 | $25.10 | 25514 |
| 2023-09-29 | 25.44 | $25.57 | 46489 |
| 2023-09-28 | 25.40 | $25.51 | 30456 |
| 2023-09-27 | 25.36 | $25.42 | 16823 |
| 2023-09-26 | 25.33 | $25.26 | 22300 |
| 2023-09-25 | 25.34 | $25.38 | 7000 |
| 2023-09-22 | 25.32 | $25.28 | 6700 |
| 2023-09-21 | 25.31 | $25.25 | 21900 |
| 2023-09-20 | 25.31 | $25.37 | 7400 |
| 2023-09-19 | 25.29 | $25.26 | 17000 |
| 2023-09-18 | 25.28 | $25.22 | 6000 |
| 2023-09-15 | 25.28 | $25.22 | 16000 |
| 2023-09-14 | 25.28 | $25.24 | 18700 |
| 2023-09-13 | 25.27 | $25.25 | 8600 |
| 2023-09-12 | 25.26 | $25.22 | 6600 |
| 2023-09-11 | 25.26 | $25.19 | 25700 |
| 2023-09-08 | 25.26 | $25.22 | 10300 |
| 2023-09-07 | 25.25 | $25.21 | 6300 |
| 2023-09-06 | 25.24 | $25.21 | 54900 |
| 2023-09-05 | 25.23 | $25.21 | 8300 |
| 2023-09-01 | 25.22 | $25.24 | 35400 |
| 2023-08-31 | 25.20 | $25.48 | 83900 |
| 2023-08-30 | 25.12 | $25.19 | 29800 |
| 2023-08-29 | 25.09 | $25.10 | 8300 |
| 2023-08-28 | 25.08 | $25.09 | 44100 |
| 2023-08-25 | 25.06 | $25.04 | 10900 |
| 2023-08-24 | 25.05 | $25.10 | 45300 |
| 2023-08-23 | 25.03 | $25.13 | 10200 |
| 2023-08-22 | 25.00 | $25.02 | 179600 |
| 2023-08-21 | 24.98 | $25.04 | 236600 |
| 2023-08-18 | 24.96 | $25.00 | 237000 |
| 2023-08-17 | 24.94 | $25.01 | 569700 |
| 2023-08-16 | 24.91 | $24.94 | 39500 |
| 2023-08-15 | 24.89 | $24.95 | 9700 |
| 2023-08-14 | 24.87 | $24.89 | 34100 |
| 2023-08-11 | 24.86 | $24.93 | 4800 |
| 2023-08-10 | 24.84 | $24.96 | 8000 |
| 2023-08-09 | 24.80 | $24.92 | 27900 |
| 2023-08-08 | 24.77 | $24.78 | 5800 |
| 2023-08-07 | 24.76 | $24.78 | 7800 |
| 2023-08-04 | 24.76 | $24.78 | 6800 |
| 2023-08-03 | 24.75 | $24.68 | 10100 |
| 2023-08-02 | 24.76 | $24.78 | 13800 |
| 2023-08-01 | 24.75 | $24.60 | 7300 |
| 2023-07-31 | 24.77 | $24.78 | 20000 |
| 2023-07-28 | 24.76 | $24.71 | 17600 |
| 2023-07-27 | 24.77 | $24.52 | 27100 |
| 2023-07-26 | 24.81 | $24.55 | 16600 |
| 2023-07-25 | 24.86 | $24.70 | 24800 |
| 2023-07-24 | 24.88 | $24.76 | 7400 |
| 2023-07-21 | 24.89 | $24.78 | 4600 |
| 2023-07-20 | 24.90 | $24.72 | 11400 |
| 2023-07-19 | 24.92 | $24.70 | 7800 |
| 2023-07-18 | 24.94 | $24.67 | 9900 |
| 2023-07-17 | 24.98 | $24.68 | 7900 |
| 2023-07-14 | 25.02 | $24.79 | 12700 |
| 2023-07-13 | 25.04 | $24.85 | 30400 |
| 2023-07-12 | 25.05 | $24.87 | 12500 |
| 2023-07-11 | 25.05 | $24.87 | 17500 |
| 2023-07-10 | 25.06 | $24.99 | 29900 |
| 2023-07-07 | 25.04 | $24.95 | 7600 |
| 2023-07-06 | 25.02 | $24.90 | 26200 |
| 2023-07-05 | 25.00 | $24.87 | 12300 |
| 2023-07-03 | 24.99 | $25.05 | 51000 |
| 2023-06-30 | 24.94 | $25.42 | 61700 |
| 2023-06-29 | 24.80 | $24.57 | 14000 |
| 2023-06-28 | 24.81 | $24.44 | 40000 |
| 2023-06-27 | 24.85 | $24.78 | 7600 |
| 2023-06-26 | 24.83 | $24.86 | 14300 |
| 2023-06-23 | 24.78 | $24.89 | 24500 |
| 2023-06-22 | 24.71 | $24.83 | 15000 |
| 2023-06-21 | 24.65 | $24.69 | 7900 |
| 2023-06-20 | 24.60 | $24.66 | 18800 |
| 2023-06-16 | 24.55 | $24.74 | 181700 |
| 2023-06-15 | 24.47 | $24.50 | 29500 |
| 2023-06-14 | 24.42 | $24.28 | 27200 |
| 2023-06-13 | 24.42 | $24.08 | 111900 |
| 2023-06-12 | 24.45 | $24.31 | 39300 |
| 2023-06-09 | 24.44 | $24.40 | 10300 |
| 2023-06-08 | 24.40 | $24.32 | 5800 |
| 2023-06-07 | 24.38 | $24.30 | 11500 |
| 2023-06-06 | 24.35 | $24.49 | 13800 |
| 2023-06-05 | 24.28 | $24.38 | 8600 |
| 2023-06-02 | 24.21 | $24.52 | 23500 |
| 2023-06-01 | 24.10 | $24.53 | 28300 |
| 2023-05-31 | 23.98 | $24.45 | 69700 |
| 2023-05-30 | 23.84 | $24.03 | 20800 |
| 2023-05-26 | 23.77 | $23.94 | 19400 |
| 2023-05-25 | 23.71 | $23.81 | 201200 |
| 2023-05-24 | 23.67 | $23.60 | 16700 |
| 2023-05-23 | 23.66 | $23.76 | 14400 |
| 2023-05-22 | 23.61 | $23.84 | 16100 |
| 2023-05-19 | 23.54 | $23.78 | 12200 |
| 2023-05-18 | 23.47 | $23.84 | 20700 |
| 2023-05-17 | 23.37 | $23.90 | 20700 |
| 2023-05-16 | 23.24 | $23.47 | 12000 |
| 2023-05-15 | 23.19 | $23.49 | 15200 |
| 2023-05-12 | 23.12 | $23.20 | 8300 |
| 2023-05-11 | 23.10 | $23.25 | 65600 |
| 2023-05-10 | 23.06 | $23.29 | 135000 |
| 2023-05-09 | 23.02 | $23.19 | 71200 |
| 2023-05-08 | 22.98 | $23.46 | 10000 |
| 2023-05-05 | 22.89 | $23.23 | 13200 |
| 2023-05-04 | 22.83 | $23.01 | 56300 |
| 2023-05-03 | 22.80 | $22.68 | 12600 |
| 2023-05-02 | 22.84 | $23.05 | 18200 |
| 2023-05-01 | 22.81 | $23.20 | 11300 |
| 2023-04-28 | 22.75 | $23.16 | 44700 |
| 2023-04-27 | 22.69 | $22.91 | 44300 |
| 2023-04-26 | 22.66 | $22.85 | 18400 |
| 2023-04-25 | 22.65 | $22.91 | 120500 |
| 2023-04-24 | 22.63 | $22.81 | 8900 |
| 2023-04-21 | 22.62 | $22.78 | 12300 |
| 2023-04-20 | 22.63 | $22.65 | 23400 |
| 2023-04-19 | 22.66 | $22.73 | 35100 |
| 2023-04-18 | 22.68 | $22.70 | 192400 |
| 2023-04-17 | 22.72 | $22.81 | 44700 |
| 2023-04-14 | 22.73 | $22.21 | 32300 |
| 2023-04-13 | 22.88 | $22.67 | 48800 |
| 2023-04-12 | 22.96 | $22.85 | 53100 |
| 2023-04-11 | 23.02 | $23.10 | 7900 |
| 2023-04-10 | 23.03 | $23.15 | 17700 |
| 2023-04-06 | 23.03 | $23.22 | 10800 |
| 2023-04-05 | 23.03 | $23.10 | 12700 |
| 2023-04-04 | 23.04 | $23.17 | 27000 |
| 2023-04-03 | 23.05 | $23.01 | 12400 |
| 2023-03-31 | 23.10 | $22.96 | 131700 |
| 2023-03-30 | 23.16 | $23.57 | 15400 |
| 2023-03-29 | 23.11 | $23.42 | 21400 |
| 2023-03-28 | 23.09 | $23.34 | 4500 |
| 2023-03-27 | 23.07 | $23.25 | 47400 |
| 2023-03-24 | 23.08 | $23.12 | 40800 |
| 2023-03-23 | 23.12 | $22.98 | 15800 |
| 2023-03-22 | 23.20 | $23.19 | 13700 |
| 2023-03-21 | 23.25 | $23.50 | 18400 |
| 2023-03-20 | 23.24 | $22.97 | 39600 |
| 2023-03-17 | 23.34 | $23.16 | 15300 |
| 2023-03-16 | 23.43 | $23.44 | 50000 |
| 2023-03-15 | 23.47 | $22.93 | 24600 |
| 2023-03-14 | 23.63 | $23.08 | 53300 |
| 2023-03-13 | 23.78 | $22.50 | 71400 |
| 2023-03-10 | 24.08 | $23.37 | 33100 |
| 2023-03-09 | 24.25 | $23.84 | 57400 |
| 2023-03-08 | 24.34 | $24.25 | 11700 |
| 2023-03-07 | 24.37 | $24.25 | 12300 |
| 2023-03-06 | 24.40 | $24.51 | 13500 |
| 2023-03-03 | 24.38 | $24.38 | 14600 |
| 2023-03-02 | 24.38 | $24.18 | 12400 |
| 2023-03-01 | 24.43 | $24.37 | 5000 |
| 2023-02-28 | 24.44 | $24.37 | 72500 |
| 2023-02-27 | 24.46 | $24.42 | 12800 |
| 2023-02-24 | 24.47 | $24.34 | 16600 |
| 2023-02-23 | 24.50 | $24.41 | 7900 |
| 2023-02-22 | 24.51 | $24.38 | 13500 |
| 2023-02-21 | 24.54 | $23.98 | 12400 |
| 2023-02-17 | 24.65 | $24.46 | 8600 |
| 2023-02-16 | 24.68 | $24.49 | 11700 |
| 2023-02-15 | 24.71 | $24.57 | 14100 |
| 2023-02-14 | 24.72 | $24.65 | 17700 |
| 2023-02-13 | 24.72 | $24.50 | 11900 |
| 2023-02-10 | 24.75 | $24.55 | 6700 |
| 2023-02-09 | 24.78 | $24.50 | 17000 |
| 2023-02-08 | 24.82 | $24.55 | 17700 |
| 2023-02-07 | 24.85 | $24.52 | 12800 |
| 2023-02-06 | 24.89 | $24.51 | 41200 |
| 2023-02-03 | 24.94 | $24.65 | 9700 |
| 2023-02-02 | 24.96 | $24.80 | 31500 |
| 2023-02-01 | 24.96 | $24.95 | 30100 |
| 2023-01-31 | 24.92 | $24.95 | 38300 |
| 2023-01-30 | 24.87 | $24.95 | 56000 |
| 2023-01-27 | 24.82 | $24.92 | 17000 |
| 2023-01-26 | 24.76 | $24.92 | 24400 |
| 2023-01-25 | 24.69 | $24.91 | 18400 |
| 2023-01-24 | 24.60 | $24.81 | 12600 |
| 2023-01-23 | 24.53 | $24.84 | 26500 |
| 2023-01-20 | 24.43 | $24.67 | 22900 |
| 2023-01-19 | 24.35 | $24.58 | 16200 |
| 2023-01-18 | 24.28 | $24.75 | 14800 |
| 2023-01-17 | 24.15 | $24.49 | 29100 |
| 2023-01-13 | 24.06 | $24.35 | 15600 |
| 2023-01-12 | 23.99 | $24.35 | 31800 |
| 2023-01-11 | 23.90 | $24.26 | 7300 |
| 2023-01-10 | 23.82 | $24.21 | 7500 |
| 2023-01-09 | 23.74 | $24.08 | 13800 |
| 2023-01-06 | 23.67 | $24.17 | 17100 |
| 2023-01-05 | 23.57 | $23.93 | 19500 |
| 2023-01-04 | 23.50 | $23.57 | 11500 |
| 2023-01-03 | 23.50 | $23.26 | 18400 |
| 2022-12-30 | 23.57 | $23.00 | 34400 |
| 2022-12-29 | 23.70 | $23.31 | 26100 |
| 2022-12-28 | 23.79 | $23.14 | 38500 |
| 2022-12-27 | 23.93 | $23.33 | 23700 |
| 2022-12-23 | 24.06 | $23.74 | 14900 |
| 2022-12-22 | 24.11 | $23.70 | 21700 |
| 2022-12-21 | 24.18 | $24.01 | 20200 |
| 2022-12-20 | 24.20 | $23.84 | 23500 |
| 2022-12-19 | 24.25 | $24.06 | 18800 |
| 2022-12-16 | 24.27 | $24.14 | 18100 |
| 2022-12-15 | 24.27 | $23.90 | 27900 |
| 2022-12-14 | 24.32 | $24.17 | 19600 |
| 2022-12-13 | 24.32 | $24.10 | 19700 |
| 2022-12-12 | 24.33 | $24.24 | 29300 |
| 2022-12-09 | 24.31 | $23.91 | 13300 |
| 2022-12-08 | 24.35 | $24.21 | 29700 |
| 2022-12-07 | 24.34 | $24.18 | 24100 |
| 2022-12-06 | 24.33 | $24.17 | 27600 |
| 2022-12-05 | 24.32 | $24.33 | 34600 |
| 2022-12-02 | 24.27 | $24.56 | 19700 |
| 2022-12-01 | 24.16 | $24.54 | 21100 |
| 2022-11-30 | 24.03 | $24.27 | 38500 |
| 2022-11-29 | 23.94 | $23.78 | 22100 |
| 2022-11-28 | 23.94 | $23.96 | 35700 |
| 2022-11-25 | 23.90 | $24.05 | 6500 |
| 2022-11-23 | 23.82 | $24.17 | 27400 |
| 2022-11-22 | 23.71 | $23.95 | 30600 |
| 2022-11-21 | 23.63 | $24.04 | 28400 |
| 2022-11-18 | 23.51 | $23.87 | 42000 |
| 2022-11-17 | 23.41 | $23.73 | 35400 |
| 2022-11-16 | 23.32 | $23.72 | 25600 |
| 2022-11-15 | 23.22 | $23.76 | 50400 |
| 2022-11-14 | 23.09 | $23.37 | 42900 |
| 2022-11-11 | 23.02 | $23.93 | 55200 |
| 2022-11-10 | 22.83 | $24.26 | 16700 |
| 2022-11-09 | 22.53 | $23.40 | 25300 |
| 2022-11-08 | 22.37 | $23.44 | 24400 |
| 2022-11-07 | 22.17 | $22.91 | 32900 |
| 2022-11-04 | 22.06 | $22.58 | 34900 |
| 2022-11-03 | 22.00 | $22.58 | 65800 |
| 2022-11-02 | 21.93 | $22.55 | 21500 |
| 2022-11-01 | 21.86 | $22.75 | 54400 |
| 2022-10-31 | 21.75 | $22.45 | 287500 |
| 2022-10-28 | 21.68 | $22.57 | 25100 |
| 2022-10-27 | 21.58 | $22.10 | 41200 |
| 2022-10-26 | 21.56 | $22.23 | 26300 |
| 2022-10-25 | 21.53 | $21.95 | 55600 |
| 2022-10-24 | 21.55 | $21.67 | 20500 |
| 2022-10-21 | 21.64 | $21.25 | 57200 |
| 2022-10-20 | 21.83 | $21.47 | 21600 |
| 2022-10-19 | 22.02 | $21.60 | 34400 |
| 2022-10-18 | 22.22 | $21.87 | 55700 |
| 2022-10-17 | 22.40 | $22.03 | 24200 |
| 2022-10-14 | 22.57 | $21.78 | 50300 |
| 2022-10-13 | 22.83 | $21.87 | 56600 |
| 2022-10-12 | 23.12 | $21.75 | 65200 |
| 2022-10-11 | 23.49 | $22.15 | 60200 |
| 2022-10-10 | 23.83 | $22.85 | 20700 |
| 2022-10-07 | 24.08 | $23.27 | 22000 |
| 2022-10-06 | 24.29 | $23.94 | 8100 |
| 2022-10-05 | 24.39 | $24.08 | 7700 |
| 2022-10-04 | 24.47 | $24.13 | 24100 |
| 2022-10-03 | 24.56 | $24.36 | 18600 |
| 2022-09-30 | 24.62 | $24.29 | 136700 |
| 2022-09-29 | 24.70 | $25.27 | 19600 |
| 2022-09-28 | 24.59 | $25.03 | 23500 |
| 2022-09-27 | 24.51 | $24.88 | 25700 |
| 2022-09-26 | 24.46 | $24.39 | 13400 |
| 2022-09-23 | 24.49 | $24.56 | 10000 |
| 2022-09-22 | 24.50 | $24.60 | 12000 |
| 2022-09-21 | 24.51 | $24.55 | 9600 |
| 2022-09-20 | 24.52 | $24.63 | 12200 |
| 2022-09-19 | 24.53 | $24.65 | 15200 |
| 2022-09-16 | 24.53 | $24.58 | 15600 |
| 2022-09-15 | 24.54 | $24.97 | 12100 |
| 2022-09-14 | 24.48 | $24.86 | 11300 |
| 2022-09-13 | 24.44 | $24.82 | 15000 |
| 2022-09-12 | 24.39 | $24.80 | 21000 |
| 2022-09-09 | 24.35 | $24.35 | 14100 |
| 2022-09-08 | 24.39 | $24.10 | 23200 |
| 2022-09-07 | 24.50 | $24.10 | 9800 |
| 2022-09-06 | 24.63 | $24.12 | 28600 |
| 2022-09-02 | 24.77 | $23.99 | 31600 |
| 2022-09-01 | 24.97 | $24.40 | 16700 |
| 2022-08-31 | 25.12 | $24.78 | 23800 |
| 2022-08-30 | 25.21 | $25.16 | 7000 |
| 2022-08-29 | 25.23 | $24.97 | 7700 |
| 2022-08-26 | 25.30 | $25.20 | 5700 |
| 2022-08-25 | 25.33 | $25.32 | 3700 |
| 2022-08-24 | 25.35 | $25.01 | 13500 |
| 2022-08-23 | 25.43 | $24.70 | 41700 |
| 2022-08-22 | 25.58 | $25.07 | 5900 |
| 2022-08-19 | 25.69 | $25.30 | 5600 |
| 2022-08-18 | 25.76 | $25.41 | 5100 |
| 2022-08-17 | 25.83 | $25.41 | 8400 |
| 2022-08-16 | 25.90 | $25.76 | 8700 |
| 2022-08-15 | 25.91 | $25.72 | 10200 |
| 2022-08-12 | 25.92 | $25.79 | 5500 |
| 2022-08-11 | 25.93 | $25.68 | 14200 |
| 2022-08-10 | 25.95 | $25.79 | 4100 |
| 2022-08-09 | 25.96 | $25.72 | 6800 |
| 2022-08-08 | 25.98 | $25.78 | 13800 |
| 2022-08-05 | 25.99 | $25.98 | 9500 |
| 2022-08-04 | 25.96 | $26.22 | 17800 |
| 2022-08-03 | 25.86 | $26.10 | 17500 |
| 2022-08-02 | 25.78 | $26.08 | 36200 |
| 2022-08-01 | 25.69 | $25.79 | 9200 |
| 2022-07-29 | 25.64 | $25.85 | 36300 |
| 2022-07-28 | 25.57 | $25.80 | 13800 |
| 2022-07-27 | 25.50 | $25.72 | 5100 |
| 2022-07-26 | 25.44 | $25.61 | 4100 |
| 2022-07-25 | 25.38 | $25.88 | 7400 |
| 2022-07-22 | 25.26 | $25.73 | 5400 |
| 2022-07-21 | 25.15 | $25.56 | 12700 |
| 2022-07-20 | 25.06 | $25.29 | 8500 |
| 2022-07-19 | 25.01 | $25.20 | 4100 |
| 2022-07-18 | 24.97 | $24.99 | 6000 |
| 2022-07-15 | 24.97 | $25.14 | 15600 |
| 2022-07-14 | 24.94 | $24.94 | 8000 |
| 2022-07-13 | 24.94 | $24.85 | 8800 |
| 2022-07-12 | 24.97 | $25.08 | 4000 |
| 2022-07-11 | 24.95 | $25.13 | 6500 |
| 2022-07-08 | 24.92 | $25.12 | 11000 |
| 2022-07-07 | 24.88 | $25.00 | 13800 |
| 2022-07-06 | 24.87 | $25.00 | 9000 |
| 2022-07-05 | 24.85 | $25.07 | 9000 |
| 2022-07-01 | 24.82 | $25.07 | 8500 |
| 2022-06-30 | 24.78 | $25.03 | 41100 |
| 2022-06-29 | 24.75 | $25.35 | 9300 |
| 2022-06-28 | 24.65 | $25.26 | 14800 |
| 2022-06-27 | 24.54 | $25.34 | 10600 |
| 2022-06-24 | 24.41 | $25.25 | 20900 |
| 2022-06-23 | 24.28 | $24.71 | 12800 |
| 2022-06-22 | 24.24 | $24.43 | 29400 |
| 2022-06-21 | 24.26 | $24.35 | 21400 |
| 2022-06-17 | 24.30 | $23.87 | 16800 |
| 2022-06-16 | 24.45 | $23.88 | 21300 |
| 2022-06-15 | 24.62 | $24.10 | 28600 |
| 2022-06-14 | 24.78 | $23.75 | 20800 |
| 2022-06-13 | 25.04 | $23.77 | 26800 |
| 2022-06-10 | 25.34 | $24.77 | 42100 |
| 2022-06-09 | 25.48 | $25.12 | 33900 |
| 2022-06-08 | 25.57 | $25.41 | 11500 |
| 2022-06-07 | 25.61 | $25.55 | 16200 |
| 2022-06-06 | 25.63 | $25.31 | 14000 |
| 2022-06-03 | 25.70 | $25.30 | 33500 |
| 2022-06-02 | 25.79 | $25.53 | 25800 |
| 2022-06-01 | 25.84 | $25.57 | 12300 |
| 2022-05-31 | 25.89 | $25.92 | 71400 |
| 2022-05-27 | 25.88 | $26.19 | 34800 |
| 2022-05-26 | 25.81 | $26.36 | 11300 |
| 2022-05-25 | 25.68 | $26.38 | 12100 |
| 2022-05-24 | 25.54 | $25.75 | 14100 |
| 2022-05-23 | 25.50 | $25.52 | 10500 |
| 2022-05-20 | 25.51 | $25.44 | 34100 |
| 2022-05-19 | 25.54 | $25.56 | 7700 |
| 2022-05-18 | 25.54 | $25.63 | 36300 |
| 2022-05-17 | 25.53 | $25.55 | 19800 |
| 2022-05-16 | 25.54 | $25.68 | 13400 |
| 2022-05-13 | 25.53 | $25.56 | 41300 |
| 2022-05-12 | 25.53 | $25.64 | 48600 |
| 2022-05-11 | 25.52 | $25.91 | 30000 |
| 2022-05-10 | 25.46 | $25.83 | 109400 |
| 2022-05-09 | 25.40 | $25.09 | 16700 |
| 2022-05-06 | 25.49 | $25.22 | 15200 |
| 2022-05-05 | 25.56 | $25.25 | 12000 |
| 2022-05-04 | 25.65 | $25.45 | 16400 |
| 2022-05-03 | 25.70 | $25.53 | 9300 |
| 2022-05-02 | 25.75 | $25.65 | 29300 |
| 2022-04-29 | 25.78 | $25.87 | 53900 |
| 2022-04-28 | 25.77 | $25.53 | 21200 |
| 2022-04-27 | 25.83 | $25.07 | 20900 |
| 2022-04-26 | 26.00 | $25.83 | 10100 |
| 2022-04-25 | 26.03 | $26.07 | 11300 |
| 2022-04-22 | 26.02 | $26.10 | 9000 |
| 2022-04-21 | 26.00 | $26.07 | 16800 |
| 2022-04-20 | 25.98 | $26.05 | 9100 |
| 2022-04-19 | 25.97 | $26.03 | 10000 |
| 2022-04-18 | 25.95 | $25.89 | 10300 |
| 2022-04-14 | 25.97 | $26.00 | 6900 |
| 2022-04-13 | 25.96 | $26.00 | 16300 |
| 2022-04-12 | 25.95 | $26.07 | 126900 |
| 2022-04-11 | 25.93 | $26.01 | 29000 |
| 2022-04-08 | 25.91 | $26.00 | 12500 |
| 2022-04-07 | 25.90 | $26.16 | 11900 |
| 2022-04-06 | 25.84 | $25.89 | 21200 |
| 2022-04-05 | 25.84 | $25.95 | 18300 |
| 2022-04-04 | 25.82 | $26.30 | 15900 |
| 2022-04-01 | 25.73 | $26.21 | 29000 |
| 2022-03-31 | 25.65 | $26.12 | 272300 |
| 2022-03-30 | 25.56 | $26.02 | 29700 |
| 2022-03-29 | 25.49 | $25.89 | 26200 |
| 2022-03-28 | 25.44 | $25.51 | 10900 |
| 2022-03-25 | 25.46 | $25.41 | 23100 |
| 2022-03-24 | 25.50 | $25.58 | 49000 |
| 2022-03-23 | 25.52 | $25.58 | 15000 |
| 2022-03-22 | 25.54 | $25.57 | 15900 |
| 2022-03-21 | 25.57 | $25.58 | 13800 |
| 2022-03-18 | 25.60 | $25.53 | 44700 |
| 2022-03-17 | 25.65 | $25.62 | 17600 |
| 2022-03-16 | 25.69 | $25.46 | 30900 |
| 2022-03-15 | 25.78 | $25.38 | 91900 |
| 2022-03-14 | 25.89 | $25.45 | 20500 |
| 2022-03-11 | 26.01 | $25.94 | 63200 |
| 2022-03-10 | 26.05 | $26.08 | 8500 |
| 2022-03-09 | 26.07 | $25.82 | 6500 |
| 2022-03-08 | 26.14 | $25.76 | 9800 |
| 2022-03-07 | 26.24 | $25.77 | 9700 |
| 2022-03-04 | 26.35 | $26.17 | 47300 |
| 2022-03-03 | 26.40 | $26.35 | 68700 |
| 2022-03-02 | 26.42 | $26.36 | 49600 |
| 2022-03-01 | 26.44 | $26.43 | 10000 |
| 2022-02-28 | 26.45 | $26.31 | 16700 |
| 2022-02-25 | 26.49 | $26.49 | 12000 |
| 2022-02-24 | 26.49 | $26.41 | 16200 |
| 2022-02-23 | 26.52 | $26.49 | 7800 |
| 2022-02-22 | 26.52 | $26.63 | 10400 |
| 2022-02-18 | 26.51 | $26.85 | 19900 |
| 2022-02-17 | 26.44 | $26.64 | 13100 |
| 2022-02-16 | 26.41 | $26.45 | 13400 |
| 2022-02-15 | 26.41 | $26.51 | 41000 |
| 2022-02-14 | 26.40 | $26.51 | 25900 |
| 2022-02-11 | 26.39 | $26.65 | 46500 |
| 2022-02-10 | 26.35 | $26.67 | 164800 |
| 2022-02-09 | 26.29 | $26.30 | 25600 |
| 2022-02-08 | 26.31 | $26.23 | 12100 |
| 2022-02-07 | 26.35 | $26.30 | 14900 |
| 2022-02-04 | 26.38 | $26.31 | 16300 |
| 2022-02-03 | 26.42 | $26.44 | 9100 |
| 2022-02-02 | 26.43 | $26.69 | 49800 |
| 2022-02-01 | 26.39 | $26.66 | 34900 |
| 2022-01-31 | 26.36 | $26.50 | 13100 |
| 2022-01-28 | 26.35 | $26.48 | 32800 |
| 2022-01-27 | 26.35 | $26.52 | 127200 |
| 2022-01-26 | 26.34 | $26.47 | 38800 |
| 2022-01-25 | 26.34 | $26.38 | 7500 |
| 2022-01-24 | 26.37 | $26.39 | 44700 |
| 2022-01-21 | 26.39 | $26.50 | 9900 |
| 2022-01-20 | 26.40 | $26.40 | 19400 |
| 2022-01-19 | 26.44 | $26.47 | 15400 |
| 2022-01-18 | 26.46 | $26.35 | 19800 |
| 2022-01-14 | 26.52 | $26.63 | 14900 |
| 2022-01-13 | 26.53 | $26.59 | 20600 |
| 2022-01-12 | 26.54 | $26.54 | 17900 |
| 2022-01-11 | 26.58 | $26.59 | 33500 |
| 2022-01-10 | 26.61 | $26.47 | 19500 |
| 2022-01-07 | 26.67 | $26.58 | 12900 |
| 2022-01-06 | 26.73 | $26.60 | 32500 |
| 2022-01-05 | 26.78 | $26.37 | 67200 |
| 2022-01-04 | 26.90 | $26.45 | 29100 |
| 2022-01-03 | 27.02 | $26.54 | 41400 |
| 2021-12-31 | 27.14 | $26.60 | 160100 |
| 2021-12-30 | 27.27 | $27.02 | 81800 |
| 2021-12-29 | 27.33 | $26.90 | 73700 |
| 2021-12-28 | 27.43 | $26.97 | 56300 |
| 2021-12-27 | 27.53 | $27.17 | 97500 |
| 2021-12-23 | 27.60 | $27.55 | 7500 |
| 2021-12-22 | 27.60 | $27.64 | 11000 |
| 2021-12-21 | 27.59 | $27.63 | 15500 |
| 2021-12-20 | 27.57 | $27.76 | 20900 |
| 2021-12-17 | 27.52 | $27.45 | 11000 |
| 2021-12-16 | 27.53 | $27.63 | 24900 |
| 2021-12-15 | 27.50 | $27.70 | 10900 |
| 2021-12-14 | 27.46 | $27.59 | 36800 |
| 2021-12-13 | 27.43 | $27.58 | 23700 |
| 2021-12-10 | 27.39 | $27.30 | 26200 |
| 2021-12-09 | 27.41 | $27.55 | 10400 |
| 2021-12-08 | 27.38 | $27.40 | 6900 |
| 2021-12-07 | 27.38 | $27.61 | 8000 |
| 2021-12-06 | 27.34 | $27.52 | 5000 |
| 2021-12-03 | 27.30 | $27.33 | 3800 |
| 2021-12-02 | 27.30 | $27.53 | 6900 |
| 2021-12-01 | 27.26 | $27.48 | 8600 |
| 2021-11-30 | 27.22 | $27.50 | 32500 |
| 2021-11-29 | 27.17 | $27.30 | 4000 |
| 2021-11-26 | 27.15 | $27.17 | 2900 |
| 2021-11-24 | 27.17 | $27.25 | 9300 |
| 2021-11-23 | 27.16 | $27.10 | 6500 |
| 2021-11-22 | 27.19 | $27.20 | 13300 |
| 2021-11-19 | 27.21 | $27.21 | 12200 |
| 2021-11-18 | 27.22 | $27.16 | 9000 |
| 2021-11-17 | 27.25 | $27.10 | 12900 |
| 2021-11-16 | 27.30 | $27.07 | 12700 |
| 2021-11-15 | 27.36 | $27.10 | 5800 |
| 2021-11-12 | 27.43 | $27.10 | 8900 |
| 2021-11-11 | 27.51 | $27.14 | 5300 |
| 2021-11-10 | 27.59 | $27.27 | 12900 |
| 2021-11-09 | 27.65 | $27.52 | 7000 |
| 2021-11-08 | 27.68 | $27.70 | 18500 |
| 2021-11-05 | 27.67 | $27.79 | 11300 |
| 2021-11-04 | 27.64 | $27.69 | 17700 |
| 2021-11-03 | 27.63 | $27.76 | 5700 |
| 2021-11-02 | 27.60 | $27.75 | 8500 |
| 2021-11-01 | 27.56 | $27.65 | 15700 |
| 2021-10-29 | 27.54 | $27.59 | 6400 |
| 2021-10-28 | 27.54 | $27.49 | 4700 |
| 2021-10-27 | 27.55 | $27.58 | 6700 |
| 2021-10-26 | 27.54 | $27.55 | 9700 |
| 2021-10-25 | 27.54 | $27.72 | 4500 |
| 2021-10-22 | 27.51 | $27.68 | 7400 |
| 2021-10-21 | 27.48 | $27.57 | 5900 |
| 2021-10-20 | 27.46 | $27.69 | 10800 |
| 2021-10-19 | 27.42 | $27.57 | 8400 |
| 2021-10-18 | 27.40 | $27.56 | 6100 |
| 2021-10-15 | 27.38 | $27.60 | 6600 |
| 2021-10-14 | 27.34 | $27.66 | 13900 |
| 2021-10-13 | 27.29 | $27.61 | 11700 |
| 2021-10-12 | 27.24 | $27.39 | 3500 |
| 2021-10-11 | 27.23 | $27.15 | 5700 |
| 2021-10-08 | 27.28 | $27.16 | 13900 |
| 2021-10-07 | 27.32 | $27.01 | 9100 |
| 2021-10-06 | 27.41 | $27.05 | 16900 |
| 2021-10-05 | 27.50 | $26.82 | 10100 |
| 2021-10-04 | 27.66 | $26.98 | 12600 |
| 2021-10-01 | 27.81 | $27.42 | 12700 |
| 2021-09-30 | 27.90 | $27.53 | 46600 |
| 2021-09-29 | 27.97 | $28.04 | 14000 |
| 2021-09-28 | 27.94 | $27.55 | 29900 |
| 2021-09-27 | 28.02 | $28.00 | 10800 |
| 2021-09-24 | 28.01 | $27.98 | 8700 |
| 2021-09-23 | 28.00 | $28.05 | 13400 |
| 2021-09-22 | 27.98 | $28.09 | 13100 |
| 2021-09-21 | 27.95 | $27.98 | 9000 |
| 2021-09-20 | 27.93 | $28.00 | 9200 |
| 2021-09-17 | 27.90 | $28.03 | 6800 |
| 2021-09-16 | 27.86 | $27.99 | 18300 |
| 2021-09-15 | 27.83 | $27.92 | 17300 |
| 2021-09-14 | 27.80 | $27.77 | 4900 |
| 2021-09-13 | 27.80 | $27.94 | 4600 |
| 2021-09-10 | 27.77 | $27.93 | 10600 |
| 2021-09-09 | 27.73 | $27.97 | 7800 |
| 2021-09-08 | 27.67 | $27.70 | 7100 |
| 2021-09-07 | 27.67 | $27.75 | 4700 |
| 2021-09-03 | 27.65 | $27.89 | 4500 |
| 2021-09-02 | 27.60 | $27.86 | 9200 |
| 2021-09-01 | 27.54 | $27.75 | 8100 |
| 2021-08-31 | 27.51 | $27.51 | 44000 |
| 2021-08-30 | 27.51 | $27.72 | 9300 |
| 2021-08-27 | 27.48 | $27.68 | 16200 |
| 2021-08-26 | 27.45 | $27.57 | 6400 |
| 2021-08-25 | 27.43 | $27.60 | 6000 |
| 2021-08-24 | 27.41 | $27.50 | 6100 |
| 2021-08-23 | 27.41 | $27.50 | 6500 |
| 2021-08-20 | 27.41 | $27.50 | 11100 |
| 2021-08-19 | 27.41 | $27.43 | 8900 |
| 2021-08-18 | 27.42 | $27.36 | 8900 |
| 2021-08-17 | 27.46 | $27.50 | 8000 |
| 2021-08-16 | 27.47 | $27.45 | 11400 |
| 2021-08-13 | 27.49 | $27.40 | 13700 |
| 2021-08-12 | 27.53 | $27.40 | 14700 |
| 2021-08-11 | 27.57 | $27.30 | 42100 |
| 2021-08-10 | 27.65 | $27.30 | 25900 |
| 2021-08-09 | 27.73 | $27.60 | 8800 |
| 2021-08-06 | 27.77 | $27.88 | 30000 |
| 2021-08-05 | 27.75 | $27.78 | 27000 |
| 2021-08-04 | 27.76 | $27.75 | 37300 |
| 2021-08-03 | 27.77 | $27.94 | 10500 |
| 2021-08-02 | 27.74 | $27.80 | 9100 |
| 2021-07-30 | 27.74 | $27.80 | 15500 |
| 2021-07-29 | 27.74 | $27.77 | 9200 |
| 2021-07-28 | 27.75 | $27.80 | 4800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.08
2023-11-03
Close Price
$25.10
Vol: 11267
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.15
Average
25.27
Maximum
28.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 25.08 | $25.10 | 11267 |
| 2023-11-02 | 25.07 | $25.13 | 5249 |
| 2023-11-01 | 25.06 | $25.10 | 5715 |
| 2023-10-31 | 25.04 | $25.08 | 57979 |
| 2023-10-30 | 25.03 | $25.07 | 7722 |
| 2023-10-27 | 25.03 | $25.08 | 12166 |
| 2023-10-26 | 25.01 | $25.10 | 5725 |
| 2023-10-25 | 24.99 | $25.05 | 15875 |
| 2023-10-24 | 24.99 | $25.06 | 16446 |
| 2023-10-23 | 24.98 | $25.05 | 9549 |
| 2023-10-20 | 24.96 | $25.04 | 25925 |
| 2023-10-19 | 24.96 | $25.03 | 57537 |
| 2023-10-18 | 24.95 | $25.02 | 14102 |
| 2023-10-17 | 24.95 | $25.02 | 11817 |
| 2023-10-16 | 24.95 | $25.02 | 50039 |
| 2023-10-13 | 24.94 | $25.02 | 20995 |
| 2023-10-12 | 24.94 | $25.03 | 26206 |
| 2023-10-11 | 24.94 | $25.02 | 71210 |
| 2023-10-10 | 24.95 | $25.01 | 49888 |
| 2023-10-09 | 24.96 | $25.01 | 51520 |
| 2023-10-06 | 24.97 | $24.82 | 46693 |
| 2023-10-05 | 25.04 | $24.83 | 38211 |
| 2023-10-04 | 25.14 | $24.87 | 26780 |
| 2023-10-03 | 25.24 | $24.81 | 62910 |
| 2023-10-02 | 25.38 | $25.10 | 25514 |
| 2023-09-29 | 25.45 | $25.57 | 46489 |
| 2023-09-28 | 25.40 | $25.51 | 30456 |
| 2023-09-27 | 25.35 | $25.42 | 16823 |
| 2023-09-26 | 25.32 | $25.26 | 22300 |
| 2023-09-25 | 25.33 | $25.38 | 7000 |
| 2023-09-22 | 25.30 | $25.28 | 6700 |
| 2023-09-21 | 25.30 | $25.25 | 21900 |
| 2023-09-20 | 25.30 | $25.37 | 7400 |
| 2023-09-19 | 25.27 | $25.26 | 17000 |
| 2023-09-18 | 25.27 | $25.22 | 6000 |
| 2023-09-15 | 25.27 | $25.22 | 16000 |
| 2023-09-14 | 25.28 | $25.24 | 18700 |
| 2023-09-13 | 25.27 | $25.25 | 8600 |
| 2023-09-12 | 25.27 | $25.22 | 6600 |
| 2023-09-11 | 25.27 | $25.19 | 25700 |
| 2023-09-08 | 25.28 | $25.22 | 10300 |
| 2023-09-07 | 25.27 | $25.21 | 6300 |
| 2023-09-06 | 25.27 | $25.21 | 54900 |
| 2023-09-05 | 25.27 | $25.21 | 8300 |
| 2023-09-01 | 25.26 | $25.24 | 35400 |
| 2023-08-31 | 25.24 | $25.48 | 83900 |
| 2023-08-30 | 25.14 | $25.19 | 29800 |
| 2023-08-29 | 25.11 | $25.10 | 8300 |
| 2023-08-28 | 25.09 | $25.09 | 44100 |
| 2023-08-25 | 25.08 | $25.04 | 10900 |
| 2023-08-24 | 25.07 | $25.10 | 45300 |
| 2023-08-23 | 25.05 | $25.13 | 10200 |
| 2023-08-22 | 25.00 | $25.02 | 179600 |
| 2023-08-21 | 24.99 | $25.04 | 236600 |
| 2023-08-18 | 24.96 | $25.00 | 237000 |
| 2023-08-17 | 24.93 | $25.01 | 569700 |
| 2023-08-16 | 24.90 | $24.94 | 39500 |
| 2023-08-15 | 24.88 | $24.95 | 9700 |
| 2023-08-14 | 24.85 | $24.89 | 34100 |
| 2023-08-11 | 24.83 | $24.93 | 4800 |
| 2023-08-10 | 24.80 | $24.96 | 8000 |
| 2023-08-09 | 24.74 | $24.92 | 27900 |
| 2023-08-08 | 24.69 | $24.78 | 5800 |
| 2023-08-07 | 24.68 | $24.78 | 7800 |
| 2023-08-04 | 24.66 | $24.78 | 6800 |
| 2023-08-03 | 24.64 | $24.68 | 10100 |
| 2023-08-02 | 24.64 | $24.78 | 13800 |
| 2023-08-01 | 24.62 | $24.60 | 7300 |
| 2023-07-31 | 24.65 | $24.78 | 20000 |
| 2023-07-28 | 24.62 | $24.71 | 17600 |
| 2023-07-27 | 24.62 | $24.52 | 27100 |
| 2023-07-26 | 24.67 | $24.55 | 16600 |
| 2023-07-25 | 24.73 | $24.70 | 24800 |
| 2023-07-24 | 24.76 | $24.76 | 7400 |
| 2023-07-21 | 24.77 | $24.78 | 4600 |
| 2023-07-20 | 24.77 | $24.72 | 11400 |
| 2023-07-19 | 24.80 | $24.70 | 7800 |
| 2023-07-18 | 24.84 | $24.67 | 9900 |
| 2023-07-17 | 24.89 | $24.68 | 7900 |
| 2023-07-14 | 24.95 | $24.79 | 12700 |
| 2023-07-13 | 24.99 | $24.85 | 30400 |
| 2023-07-12 | 25.01 | $24.87 | 12500 |
| 2023-07-11 | 25.03 | $24.87 | 17500 |
| 2023-07-10 | 25.05 | $24.99 | 29900 |
| 2023-07-07 | 25.04 | $24.95 | 7600 |
| 2023-07-06 | 25.03 | $24.90 | 26200 |
| 2023-07-05 | 25.03 | $24.87 | 12300 |
| 2023-07-03 | 25.03 | $25.05 | 51000 |
| 2023-06-30 | 24.98 | $25.42 | 61700 |
| 2023-06-29 | 24.79 | $24.57 | 14000 |
| 2023-06-28 | 24.83 | $24.44 | 40000 |
| 2023-06-27 | 24.91 | $24.78 | 7600 |
| 2023-06-26 | 24.90 | $24.86 | 14300 |
| 2023-06-23 | 24.85 | $24.89 | 24500 |
| 2023-06-22 | 24.78 | $24.83 | 15000 |
| 2023-06-21 | 24.71 | $24.69 | 7900 |
| 2023-06-20 | 24.66 | $24.66 | 18800 |
| 2023-06-16 | 24.61 | $24.74 | 181700 |
| 2023-06-15 | 24.52 | $24.50 | 29500 |
| 2023-06-14 | 24.48 | $24.28 | 27200 |
| 2023-06-13 | 24.49 | $24.08 | 111900 |
| 2023-06-12 | 24.57 | $24.31 | 39300 |
| 2023-06-09 | 24.58 | $24.40 | 10300 |
| 2023-06-08 | 24.57 | $24.32 | 5800 |
| 2023-06-07 | 24.57 | $24.30 | 11500 |
| 2023-06-06 | 24.57 | $24.49 | 13800 |
| 2023-06-05 | 24.50 | $24.38 | 8600 |
| 2023-06-02 | 24.45 | $24.52 | 23500 |
| 2023-06-01 | 24.34 | $24.53 | 28300 |
| 2023-05-31 | 24.19 | $24.45 | 69700 |
| 2023-05-30 | 24.02 | $24.03 | 20800 |
| 2023-05-26 | 23.96 | $23.94 | 19400 |
| 2023-05-25 | 23.90 | $23.81 | 201200 |
| 2023-05-24 | 23.86 | $23.60 | 16700 |
| 2023-05-23 | 23.88 | $23.76 | 14400 |
| 2023-05-22 | 23.84 | $23.84 | 16100 |
| 2023-05-19 | 23.77 | $23.78 | 12200 |
| 2023-05-18 | 23.70 | $23.84 | 20700 |
| 2023-05-17 | 23.58 | $23.90 | 20700 |
| 2023-05-16 | 23.43 | $23.47 | 12000 |
| 2023-05-15 | 23.36 | $23.49 | 15200 |
| 2023-05-12 | 23.28 | $23.20 | 8300 |
| 2023-05-11 | 23.27 | $23.25 | 65600 |
| 2023-05-10 | 23.24 | $23.29 | 135000 |
| 2023-05-09 | 23.19 | $23.19 | 71200 |
| 2023-05-08 | 23.15 | $23.46 | 10000 |
| 2023-05-05 | 23.03 | $23.23 | 13200 |
| 2023-05-04 | 22.94 | $23.01 | 56300 |
| 2023-05-03 | 22.91 | $22.68 | 12600 |
| 2023-05-02 | 22.98 | $23.05 | 18200 |
| 2023-05-01 | 22.94 | $23.20 | 11300 |
| 2023-04-28 | 22.85 | $23.16 | 44700 |
| 2023-04-27 | 22.75 | $22.91 | 44300 |
| 2023-04-26 | 22.71 | $22.85 | 18400 |
| 2023-04-25 | 22.69 | $22.91 | 120500 |
| 2023-04-24 | 22.64 | $22.81 | 8900 |
| 2023-04-21 | 22.62 | $22.78 | 12300 |
| 2023-04-20 | 22.60 | $22.65 | 23400 |
| 2023-04-19 | 22.63 | $22.73 | 35100 |
| 2023-04-18 | 22.64 | $22.70 | 192400 |
| 2023-04-17 | 22.67 | $22.81 | 44700 |
| 2023-04-14 | 22.67 | $22.21 | 32300 |
| 2023-04-13 | 22.87 | $22.67 | 48800 |
| 2023-04-12 | 22.97 | $22.85 | 53100 |
| 2023-04-11 | 23.04 | $23.10 | 7900 |
| 2023-04-10 | 23.05 | $23.15 | 17700 |
| 2023-04-06 | 23.04 | $23.22 | 10800 |
| 2023-04-05 | 23.01 | $23.10 | 12700 |
| 2023-04-04 | 23.02 | $23.17 | 27000 |
| 2023-04-03 | 23.02 | $23.01 | 12400 |
| 2023-03-31 | 23.06 | $22.96 | 131700 |
| 2023-03-30 | 23.14 | $23.57 | 15400 |
| 2023-03-29 | 23.04 | $23.42 | 21400 |
| 2023-03-28 | 22.97 | $23.34 | 4500 |
| 2023-03-27 | 22.92 | $23.25 | 47400 |
| 2023-03-24 | 22.90 | $23.12 | 40800 |
| 2023-03-23 | 22.91 | $22.98 | 15800 |
| 2023-03-22 | 22.98 | $23.19 | 13700 |
| 2023-03-21 | 23.01 | $23.50 | 18400 |
| 2023-03-20 | 22.95 | $22.97 | 39600 |
| 2023-03-17 | 23.05 | $23.16 | 15300 |
| 2023-03-16 | 23.13 | $23.44 | 50000 |
| 2023-03-15 | 23.14 | $22.93 | 24600 |
| 2023-03-14 | 23.32 | $23.08 | 53300 |
| 2023-03-13 | 23.49 | $22.50 | 71400 |
| 2023-03-10 | 23.90 | $23.37 | 33100 |
| 2023-03-09 | 24.12 | $23.84 | 57400 |
| 2023-03-08 | 24.25 | $24.25 | 11700 |
| 2023-03-07 | 24.27 | $24.25 | 12300 |
| 2023-03-06 | 24.30 | $24.51 | 13500 |
| 2023-03-03 | 24.26 | $24.38 | 14600 |
| 2023-03-02 | 24.25 | $24.18 | 12400 |
| 2023-03-01 | 24.31 | $24.37 | 5000 |
| 2023-02-28 | 24.32 | $24.37 | 72500 |
| 2023-02-27 | 24.33 | $24.42 | 12800 |
| 2023-02-24 | 24.33 | $24.34 | 16600 |
| 2023-02-23 | 24.35 | $24.41 | 7900 |
| 2023-02-22 | 24.36 | $24.38 | 13500 |
| 2023-02-21 | 24.39 | $23.98 | 12400 |
| 2023-02-17 | 24.54 | $24.46 | 8600 |
| 2023-02-16 | 24.58 | $24.49 | 11700 |
| 2023-02-15 | 24.62 | $24.57 | 14100 |
| 2023-02-14 | 24.64 | $24.65 | 17700 |
| 2023-02-13 | 24.64 | $24.50 | 11900 |
| 2023-02-10 | 24.68 | $24.55 | 6700 |
| 2023-02-09 | 24.72 | $24.50 | 17000 |
| 2023-02-08 | 24.78 | $24.55 | 17700 |
| 2023-02-07 | 24.84 | $24.52 | 12800 |
| 2023-02-06 | 24.91 | $24.51 | 41200 |
| 2023-02-03 | 25.00 | $24.65 | 9700 |
| 2023-02-02 | 25.07 | $24.80 | 31500 |
| 2023-02-01 | 25.09 | $24.95 | 30100 |
| 2023-01-31 | 25.07 | $24.95 | 38300 |
| 2023-01-30 | 25.03 | $24.95 | 56000 |
| 2023-01-27 | 24.99 | $24.92 | 17000 |
| 2023-01-26 | 24.93 | $24.92 | 24400 |
| 2023-01-25 | 24.86 | $24.91 | 18400 |
| 2023-01-24 | 24.77 | $24.81 | 12600 |
| 2023-01-23 | 24.69 | $24.84 | 26500 |
| 2023-01-20 | 24.58 | $24.67 | 22900 |
| 2023-01-19 | 24.49 | $24.58 | 16200 |
| 2023-01-18 | 24.41 | $24.75 | 14800 |
| 2023-01-17 | 24.25 | $24.49 | 29100 |
| 2023-01-13 | 24.13 | $24.35 | 15600 |
| 2023-01-12 | 24.04 | $24.35 | 31800 |
| 2023-01-11 | 23.92 | $24.26 | 7300 |
| 2023-01-10 | 23.80 | $24.21 | 7500 |
| 2023-01-09 | 23.67 | $24.08 | 13800 |
| 2023-01-06 | 23.56 | $24.17 | 17100 |
| 2023-01-05 | 23.40 | $23.93 | 19500 |
| 2023-01-04 | 23.27 | $23.57 | 11500 |
| 2023-01-03 | 23.24 | $23.26 | 18400 |
| 2022-12-30 | 23.31 | $23.00 | 34400 |
| 2022-12-29 | 23.47 | $23.31 | 26100 |
| 2022-12-28 | 23.58 | $23.14 | 38500 |
| 2022-12-27 | 23.77 | $23.33 | 23700 |
| 2022-12-23 | 23.94 | $23.74 | 14900 |
| 2022-12-22 | 24.01 | $23.70 | 21700 |
| 2022-12-21 | 24.12 | $24.01 | 20200 |
| 2022-12-20 | 24.15 | $23.84 | 23500 |
| 2022-12-19 | 24.23 | $24.06 | 18800 |
| 2022-12-16 | 24.27 | $24.14 | 18100 |
| 2022-12-15 | 24.28 | $23.90 | 27900 |
| 2022-12-14 | 24.37 | $24.17 | 19600 |
| 2022-12-13 | 24.39 | $24.10 | 19700 |
| 2022-12-12 | 24.43 | $24.24 | 29300 |
| 2022-12-09 | 24.43 | $23.91 | 13300 |
| 2022-12-08 | 24.53 | $24.21 | 29700 |
| 2022-12-07 | 24.55 | $24.18 | 24100 |
| 2022-12-06 | 24.58 | $24.17 | 27600 |
| 2022-12-05 | 24.61 | $24.33 | 34600 |
| 2022-12-02 | 24.58 | $24.56 | 19700 |
| 2022-12-01 | 24.48 | $24.54 | 21100 |
| 2022-11-30 | 24.35 | $24.27 | 38500 |
| 2022-11-29 | 24.26 | $23.78 | 22100 |
| 2022-11-28 | 24.31 | $23.96 | 35700 |
| 2022-11-25 | 24.30 | $24.05 | 6500 |
| 2022-11-23 | 24.26 | $24.17 | 27400 |
| 2022-11-22 | 24.16 | $23.95 | 30600 |
| 2022-11-21 | 24.10 | $24.04 | 28400 |
| 2022-11-18 | 23.99 | $23.87 | 42000 |
| 2022-11-17 | 23.90 | $23.73 | 35400 |
| 2022-11-16 | 23.82 | $23.72 | 25600 |
| 2022-11-15 | 23.73 | $23.76 | 50400 |
| 2022-11-14 | 23.60 | $23.37 | 42900 |
| 2022-11-11 | 23.56 | $23.93 | 55200 |
| 2022-11-10 | 23.32 | $24.26 | 16700 |
| 2022-11-09 | 22.93 | $23.40 | 25300 |
| 2022-11-08 | 22.72 | $23.44 | 24400 |
| 2022-11-07 | 22.44 | $22.91 | 32900 |
| 2022-11-04 | 22.28 | $22.58 | 34900 |
| 2022-11-03 | 22.19 | $22.58 | 65800 |
| 2022-11-02 | 22.08 | $22.55 | 21500 |
| 2022-11-01 | 21.97 | $22.75 | 54400 |
| 2022-10-31 | 21.77 | $22.45 | 287500 |
| 2022-10-28 | 21.63 | $22.57 | 25100 |
| 2022-10-27 | 21.43 | $22.10 | 41200 |
| 2022-10-26 | 21.34 | $22.23 | 26300 |
| 2022-10-25 | 21.21 | $21.95 | 55600 |
| 2022-10-24 | 21.15 | $21.67 | 20500 |
| 2022-10-21 | 21.19 | $21.25 | 57200 |
| 2022-10-20 | 21.38 | $21.47 | 21600 |
| 2022-10-19 | 21.56 | $21.60 | 34400 |
| 2022-10-18 | 21.75 | $21.87 | 55700 |
| 2022-10-17 | 21.91 | $22.03 | 24200 |
| 2022-10-14 | 22.08 | $21.78 | 50300 |
| 2022-10-13 | 22.37 | $21.87 | 56600 |
| 2022-10-12 | 22.71 | $21.75 | 65200 |
| 2022-10-11 | 23.18 | $22.15 | 60200 |
| 2022-10-10 | 23.63 | $22.85 | 20700 |
| 2022-10-07 | 23.96 | $23.27 | 22000 |
| 2022-10-06 | 24.24 | $23.94 | 8100 |
| 2022-10-05 | 24.37 | $24.08 | 7700 |
| 2022-10-04 | 24.49 | $24.13 | 24100 |
| 2022-10-03 | 24.61 | $24.36 | 18600 |
| 2022-09-30 | 24.70 | $24.29 | 136700 |
| 2022-09-29 | 24.82 | $25.27 | 19600 |
| 2022-09-28 | 24.66 | $25.03 | 23500 |
| 2022-09-27 | 24.55 | $24.88 | 25700 |
| 2022-09-26 | 24.46 | $24.39 | 13400 |
| 2022-09-23 | 24.50 | $24.56 | 10000 |
| 2022-09-22 | 24.50 | $24.60 | 12000 |
| 2022-09-21 | 24.50 | $24.55 | 9600 |
| 2022-09-20 | 24.51 | $24.63 | 12200 |
| 2022-09-19 | 24.50 | $24.65 | 15200 |
| 2022-09-16 | 24.48 | $24.58 | 15600 |
| 2022-09-15 | 24.49 | $24.97 | 12100 |
| 2022-09-14 | 24.38 | $24.86 | 11300 |
| 2022-09-13 | 24.28 | $24.82 | 15000 |
| 2022-09-12 | 24.18 | $24.80 | 21000 |
| 2022-09-09 | 24.07 | $24.35 | 14100 |
| 2022-09-08 | 24.08 | $24.10 | 23200 |
| 2022-09-07 | 24.19 | $24.10 | 9800 |
| 2022-09-06 | 24.33 | $24.12 | 28600 |
| 2022-09-02 | 24.50 | $23.99 | 31600 |
| 2022-09-01 | 24.75 | $24.40 | 16700 |
| 2022-08-31 | 24.93 | $24.78 | 23800 |
| 2022-08-30 | 25.03 | $25.16 | 7000 |
| 2022-08-29 | 25.04 | $24.97 | 7700 |
| 2022-08-26 | 25.12 | $25.20 | 5700 |
| 2022-08-25 | 25.15 | $25.32 | 3700 |
| 2022-08-24 | 25.14 | $25.01 | 13500 |
| 2022-08-23 | 25.23 | $24.70 | 41700 |
| 2022-08-22 | 25.45 | $25.07 | 5900 |
| 2022-08-19 | 25.59 | $25.30 | 5600 |
| 2022-08-18 | 25.70 | $25.41 | 5100 |
| 2022-08-17 | 25.79 | $25.41 | 8400 |
| 2022-08-16 | 25.90 | $25.76 | 8700 |
| 2022-08-15 | 25.93 | $25.72 | 10200 |
| 2022-08-12 | 25.97 | $25.79 | 5500 |
| 2022-08-11 | 25.99 | $25.68 | 14200 |
| 2022-08-10 | 26.05 | $25.79 | 4100 |
| 2022-08-09 | 26.08 | $25.72 | 6800 |
| 2022-08-08 | 26.14 | $25.78 | 13800 |
| 2022-08-05 | 26.18 | $25.98 | 9500 |
| 2022-08-04 | 26.17 | $26.22 | 17800 |
| 2022-08-03 | 26.08 | $26.10 | 17500 |
| 2022-08-02 | 25.99 | $26.08 | 36200 |
| 2022-08-01 | 25.89 | $25.79 | 9200 |
| 2022-07-29 | 25.85 | $25.85 | 36300 |
| 2022-07-28 | 25.78 | $25.80 | 13800 |
| 2022-07-27 | 25.71 | $25.72 | 5100 |
| 2022-07-26 | 25.64 | $25.61 | 4100 |
| 2022-07-25 | 25.59 | $25.88 | 7400 |
| 2022-07-22 | 25.44 | $25.73 | 5400 |
| 2022-07-21 | 25.30 | $25.56 | 12700 |
| 2022-07-20 | 25.18 | $25.29 | 8500 |
| 2022-07-19 | 25.12 | $25.20 | 4100 |
| 2022-07-18 | 25.07 | $24.99 | 6000 |
| 2022-07-15 | 25.08 | $25.14 | 15600 |
| 2022-07-14 | 25.04 | $24.94 | 8000 |
| 2022-07-13 | 25.06 | $24.85 | 8800 |
| 2022-07-12 | 25.11 | $25.08 | 4000 |
| 2022-07-11 | 25.09 | $25.13 | 6500 |
| 2022-07-08 | 25.06 | $25.12 | 11000 |
| 2022-07-07 | 25.02 | $25.00 | 13800 |
| 2022-07-06 | 25.00 | $25.00 | 9000 |
| 2022-07-05 | 24.99 | $25.07 | 9000 |
| 2022-07-01 | 24.95 | $25.07 | 8500 |
| 2022-06-30 | 24.90 | $25.03 | 41100 |
| 2022-06-29 | 24.85 | $25.35 | 9300 |
| 2022-06-28 | 24.69 | $25.26 | 14800 |
| 2022-06-27 | 24.53 | $25.34 | 10600 |
| 2022-06-24 | 24.31 | $25.25 | 20900 |
| 2022-06-23 | 24.08 | $24.71 | 12800 |
| 2022-06-22 | 23.98 | $24.43 | 29400 |
| 2022-06-21 | 23.95 | $24.35 | 21400 |
| 2022-06-17 | 23.95 | $23.87 | 16800 |
| 2022-06-16 | 24.10 | $23.88 | 21300 |
| 2022-06-15 | 24.30 | $24.10 | 28600 |
| 2022-06-14 | 24.48 | $23.75 | 20800 |
| 2022-06-13 | 24.82 | $23.77 | 26800 |
| 2022-06-10 | 25.23 | $24.77 | 42100 |
| 2022-06-09 | 25.42 | $25.12 | 33900 |
| 2022-06-08 | 25.54 | $25.41 | 11500 |
| 2022-06-07 | 25.60 | $25.55 | 16200 |
| 2022-06-06 | 25.62 | $25.31 | 14000 |
| 2022-06-03 | 25.72 | $25.30 | 33500 |
| 2022-06-02 | 25.86 | $25.53 | 25800 |
| 2022-06-01 | 25.94 | $25.57 | 12300 |
| 2022-05-31 | 26.03 | $25.92 | 71400 |
| 2022-05-27 | 26.03 | $26.19 | 34800 |
| 2022-05-26 | 25.94 | $26.36 | 11300 |
| 2022-05-25 | 25.77 | $26.38 | 12100 |
| 2022-05-24 | 25.56 | $25.75 | 14100 |
| 2022-05-23 | 25.51 | $25.52 | 10500 |
| 2022-05-20 | 25.51 | $25.44 | 34100 |
| 2022-05-19 | 25.55 | $25.56 | 7700 |
| 2022-05-18 | 25.55 | $25.63 | 36300 |
| 2022-05-17 | 25.54 | $25.55 | 19800 |
| 2022-05-16 | 25.54 | $25.68 | 13400 |
| 2022-05-13 | 25.51 | $25.56 | 41300 |
| 2022-05-12 | 25.51 | $25.64 | 48600 |
| 2022-05-11 | 25.49 | $25.91 | 30000 |
| 2022-05-10 | 25.38 | $25.83 | 109400 |
| 2022-05-09 | 25.28 | $25.09 | 16700 |
| 2022-05-06 | 25.38 | $25.22 | 15200 |
| 2022-05-05 | 25.48 | $25.25 | 12000 |
| 2022-05-04 | 25.59 | $25.45 | 16400 |
| 2022-05-03 | 25.66 | $25.53 | 9300 |
| 2022-05-02 | 25.72 | $25.65 | 29300 |
| 2022-04-29 | 25.75 | $25.87 | 53900 |
| 2022-04-28 | 25.73 | $25.53 | 21200 |
| 2022-04-27 | 25.81 | $25.07 | 20900 |
| 2022-04-26 | 26.06 | $25.83 | 10100 |
| 2022-04-25 | 26.12 | $26.07 | 11300 |
| 2022-04-22 | 26.11 | $26.10 | 9000 |
| 2022-04-21 | 26.09 | $26.07 | 16800 |
| 2022-04-20 | 26.08 | $26.05 | 9100 |
| 2022-04-19 | 26.06 | $26.03 | 10000 |
| 2022-04-18 | 26.05 | $25.89 | 10300 |
| 2022-04-14 | 26.08 | $26.00 | 6900 |
| 2022-04-13 | 26.09 | $26.00 | 16300 |
| 2022-04-12 | 26.09 | $26.07 | 126900 |
| 2022-04-11 | 26.06 | $26.01 | 29000 |
| 2022-04-08 | 26.05 | $26.00 | 12500 |
| 2022-04-07 | 26.04 | $26.16 | 11900 |
| 2022-04-06 | 25.98 | $25.89 | 21200 |
| 2022-04-05 | 25.98 | $25.95 | 18300 |
| 2022-04-04 | 25.97 | $26.30 | 15900 |
| 2022-04-01 | 25.85 | $26.21 | 29000 |
| 2022-03-31 | 25.72 | $26.12 | 272300 |
| 2022-03-30 | 25.60 | $26.02 | 29700 |
| 2022-03-29 | 25.48 | $25.89 | 26200 |
| 2022-03-28 | 25.38 | $25.51 | 10900 |
| 2022-03-25 | 25.39 | $25.41 | 23100 |
| 2022-03-24 | 25.43 | $25.58 | 49000 |
| 2022-03-23 | 25.43 | $25.58 | 15000 |
| 2022-03-22 | 25.44 | $25.57 | 15900 |
| 2022-03-21 | 25.45 | $25.58 | 13800 |
| 2022-03-18 | 25.47 | $25.53 | 44700 |
| 2022-03-17 | 25.52 | $25.62 | 17600 |
| 2022-03-16 | 25.55 | $25.46 | 30900 |
| 2022-03-15 | 25.64 | $25.38 | 91900 |
| 2022-03-14 | 25.78 | $25.45 | 20500 |
| 2022-03-11 | 25.94 | $25.94 | 63200 |
| 2022-03-10 | 25.97 | $26.08 | 8500 |
| 2022-03-09 | 25.98 | $25.82 | 6500 |
| 2022-03-08 | 26.07 | $25.76 | 9800 |
| 2022-03-07 | 26.20 | $25.77 | 9700 |
| 2022-03-04 | 26.36 | $26.17 | 47300 |
| 2022-03-03 | 26.43 | $26.35 | 68700 |
| 2022-03-02 | 26.46 | $26.36 | 49600 |
| 2022-03-01 | 26.49 | $26.43 | 10000 |
| 2022-02-28 | 26.50 | $26.31 | 16700 |
| 2022-02-25 | 26.56 | $26.49 | 12000 |
| 2022-02-24 | 26.57 | $26.41 | 16200 |
| 2022-02-23 | 26.61 | $26.49 | 7800 |
| 2022-02-22 | 26.64 | $26.63 | 10400 |
| 2022-02-18 | 26.62 | $26.85 | 19900 |
| 2022-02-17 | 26.53 | $26.64 | 13100 |
| 2022-02-16 | 26.48 | $26.45 | 13400 |
| 2022-02-15 | 26.49 | $26.51 | 41000 |
| 2022-02-14 | 26.47 | $26.51 | 25900 |
| 2022-02-11 | 26.46 | $26.65 | 46500 |
| 2022-02-10 | 26.40 | $26.67 | 164800 |
| 2022-02-09 | 26.32 | $26.30 | 25600 |
| 2022-02-08 | 26.34 | $26.23 | 12100 |
| 2022-02-07 | 26.39 | $26.30 | 14900 |
| 2022-02-04 | 26.43 | $26.31 | 16300 |
| 2022-02-03 | 26.47 | $26.44 | 9100 |
| 2022-02-02 | 26.49 | $26.69 | 49800 |
| 2022-02-01 | 26.43 | $26.66 | 34900 |
| 2022-01-31 | 26.37 | $26.50 | 13100 |
| 2022-01-28 | 26.35 | $26.48 | 32800 |
| 2022-01-27 | 26.34 | $26.52 | 127200 |
| 2022-01-26 | 26.31 | $26.47 | 38800 |
| 2022-01-25 | 26.29 | $26.38 | 7500 |
| 2022-01-24 | 26.31 | $26.39 | 44700 |
| 2022-01-21 | 26.33 | $26.50 | 9900 |
| 2022-01-20 | 26.32 | $26.40 | 19400 |
| 2022-01-19 | 26.34 | $26.47 | 15400 |
| 2022-01-18 | 26.35 | $26.35 | 19800 |
| 2022-01-14 | 26.41 | $26.63 | 14900 |
| 2022-01-13 | 26.39 | $26.59 | 20600 |
| 2022-01-12 | 26.39 | $26.54 | 17900 |
| 2022-01-11 | 26.41 | $26.59 | 33500 |
| 2022-01-10 | 26.43 | $26.47 | 19500 |
| 2022-01-07 | 26.48 | $26.58 | 12900 |
| 2022-01-06 | 26.53 | $26.60 | 32500 |
| 2022-01-05 | 26.58 | $26.37 | 67200 |
| 2022-01-04 | 26.71 | $26.45 | 29100 |
| 2022-01-03 | 26.86 | $26.54 | 41400 |
| 2021-12-31 | 27.02 | $26.60 | 160100 |
| 2021-12-30 | 27.19 | $27.02 | 81800 |
| 2021-12-29 | 27.27 | $26.90 | 73700 |
| 2021-12-28 | 27.41 | $26.97 | 56300 |
| 2021-12-27 | 27.55 | $27.17 | 97500 |
| 2021-12-23 | 27.66 | $27.55 | 7500 |
| 2021-12-22 | 27.68 | $27.64 | 11000 |
| 2021-12-21 | 27.66 | $27.63 | 15500 |
| 2021-12-20 | 27.65 | $27.76 | 20900 |
| 2021-12-17 | 27.59 | $27.45 | 11000 |
| 2021-12-16 | 27.62 | $27.63 | 24900 |
| 2021-12-15 | 27.59 | $27.70 | 10900 |
| 2021-12-14 | 27.53 | $27.59 | 36800 |
| 2021-12-13 | 27.49 | $27.58 | 23700 |
| 2021-12-10 | 27.45 | $27.30 | 26200 |
| 2021-12-09 | 27.48 | $27.55 | 10400 |
| 2021-12-08 | 27.45 | $27.40 | 6900 |
| 2021-12-07 | 27.45 | $27.61 | 8000 |
| 2021-12-06 | 27.39 | $27.52 | 5000 |
| 2021-12-03 | 27.34 | $27.33 | 3800 |
| 2021-12-02 | 27.34 | $27.53 | 6900 |
| 2021-12-01 | 27.27 | $27.48 | 8600 |
| 2021-11-30 | 27.21 | $27.50 | 32500 |
| 2021-11-29 | 27.13 | $27.30 | 4000 |
| 2021-11-26 | 27.10 | $27.17 | 2900 |
| 2021-11-24 | 27.11 | $27.25 | 9300 |
| 2021-11-23 | 27.09 | $27.10 | 6500 |
| 2021-11-22 | 27.12 | $27.20 | 13300 |
| 2021-11-19 | 27.12 | $27.21 | 12200 |
| 2021-11-18 | 27.13 | $27.16 | 9000 |
| 2021-11-17 | 27.16 | $27.10 | 12900 |
| 2021-11-16 | 27.21 | $27.07 | 12700 |
| 2021-11-15 | 27.29 | $27.10 | 5800 |
| 2021-11-12 | 27.37 | $27.10 | 8900 |
| 2021-11-11 | 27.48 | $27.14 | 5300 |
| 2021-11-10 | 27.60 | $27.27 | 12900 |
| 2021-11-09 | 27.70 | $27.52 | 7000 |
| 2021-11-08 | 27.74 | $27.70 | 18500 |
| 2021-11-05 | 27.74 | $27.79 | 11300 |
| 2021-11-04 | 27.70 | $27.69 | 17700 |
| 2021-11-03 | 27.69 | $27.76 | 5700 |
| 2021-11-02 | 27.65 | $27.75 | 8500 |
| 2021-11-01 | 27.61 | $27.65 | 15700 |
| 2021-10-29 | 27.58 | $27.59 | 6400 |
| 2021-10-28 | 27.58 | $27.49 | 4700 |
| 2021-10-27 | 27.60 | $27.58 | 6700 |
| 2021-10-26 | 27.59 | $27.55 | 9700 |
| 2021-10-25 | 27.60 | $27.72 | 4500 |
| 2021-10-22 | 27.55 | $27.68 | 7400 |
| 2021-10-21 | 27.50 | $27.57 | 5900 |
| 2021-10-20 | 27.48 | $27.69 | 10800 |
| 2021-10-19 | 27.42 | $27.57 | 8400 |
| 2021-10-18 | 27.38 | $27.56 | 6100 |
| 2021-10-15 | 27.34 | $27.60 | 6600 |
| 2021-10-14 | 27.28 | $27.66 | 13900 |
| 2021-10-13 | 27.19 | $27.61 | 11700 |
| 2021-10-12 | 27.10 | $27.39 | 3500 |
| 2021-10-11 | 27.06 | $27.15 | 5700 |
| 2021-10-08 | 27.09 | $27.16 | 13900 |
| 2021-10-07 | 27.13 | $27.01 | 9100 |
| 2021-10-06 | 27.23 | $27.05 | 16900 |
| 2021-10-05 | 27.34 | $26.82 | 10100 |
| 2021-10-04 | 27.56 | $26.98 | 12600 |
| 2021-10-01 | 27.77 | $27.42 | 12700 |
| 2021-09-30 | 27.89 | $27.53 | 46600 |
| 2021-09-29 | 28.00 | $28.04 | 14000 |
| 2021-09-28 | 27.97 | $27.55 | 29900 |
| 2021-09-27 | 28.09 | $28.00 | 10800 |
| 2021-09-24 | 28.09 | $27.98 | 8700 |
| 2021-09-23 | 28.10 | $28.05 | 13400 |
| 2021-09-22 | 28.08 | $28.09 | 13100 |
| 2021-09-21 | 28.04 | $27.98 | 9000 |
| 2021-09-20 | 28.03 | $28.00 | 9200 |
| 2021-09-17 | 28.00 | $28.03 | 6800 |
| 2021-09-16 | 27.96 | $27.99 | 18300 |
| 2021-09-15 | 27.93 | $27.92 | 17300 |
| 2021-09-14 | 27.90 | $27.77 | 4900 |
| 2021-09-13 | 27.91 | $27.94 | 4600 |
| 2021-09-10 | 27.88 | $27.93 | 10600 |
| 2021-09-09 | 27.83 | $27.97 | 7800 |
| 2021-09-08 | 27.76 | $27.70 | 7100 |
| 2021-09-07 | 27.76 | $27.75 | 4700 |
| 2021-09-03 | 27.74 | $27.89 | 4500 |
| 2021-09-02 | 27.68 | $27.86 | 9200 |
| 2021-09-01 | 27.61 | $27.75 | 8100 |
| 2021-08-31 | 27.55 | $27.51 | 44000 |
| 2021-08-30 | 27.57 | $27.72 | 9300 |
| 2021-08-27 | 27.52 | $27.68 | 16200 |
| 2021-08-26 | 27.47 | $27.57 | 6400 |
| 2021-08-25 | 27.44 | $27.60 | 6000 |
| 2021-08-24 | 27.41 | $27.50 | 6100 |
| 2021-08-23 | 27.39 | $27.50 | 6500 |
| 2021-08-20 | 27.38 | $27.50 | 11100 |
| 2021-08-19 | 27.37 | $27.43 | 8900 |
| 2021-08-18 | 27.38 | $27.36 | 8900 |
| 2021-08-17 | 27.41 | $27.50 | 8000 |
| 2021-08-16 | 27.41 | $27.45 | 11400 |
| 2021-08-13 | 27.43 | $27.40 | 13700 |
| 2021-08-12 | 27.47 | $27.40 | 14700 |
| 2021-08-11 | 27.52 | $27.30 | 42100 |
| 2021-08-10 | 27.62 | $27.30 | 25900 |
| 2021-08-09 | 27.74 | $27.60 | 8800 |
| 2021-08-06 | 27.79 | $27.88 | 30000 |
| 2021-08-05 | 27.76 | $27.78 | 27000 |
| 2021-08-04 | 27.77 | $27.75 | 37300 |
| 2021-08-03 | 27.78 | $27.94 | 10500 |
| 2021-08-02 | 27.74 | $27.80 | 9100 |
| 2021-07-30 | 27.73 | $27.80 | 15500 |
| 2021-07-29 | 27.72 | $27.77 | 9200 |
| 2021-07-28 | 27.72 | $27.80 | 4800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.46
2023-11-03
Close Price
$25.10
Vol: 11267
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.39
Average
48.80
Maximum
68.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 51.46 | $25.10 | 11267 |
| 2023-11-02 | 53.17 | $25.13 | 5249 |
| 2023-11-01 | 51.86 | $25.10 | 5715 |
| 2023-10-31 | 50.64 | $25.08 | 57979 |
| 2023-10-30 | 50.14 | $25.07 | 7722 |
| 2023-10-27 | 50.63 | $25.08 | 12166 |
| 2023-10-26 | 51.58 | $25.10 | 5725 |
| 2023-10-25 | 49.32 | $25.05 | 15875 |
| 2023-10-24 | 49.76 | $25.06 | 16446 |
| 2023-10-23 | 49.49 | $25.05 | 9549 |
| 2023-10-20 | 48.92 | $25.04 | 25925 |
| 2023-10-19 | 48.52 | $25.03 | 57537 |
| 2023-10-18 | 48.14 | $25.02 | 14102 |
| 2023-10-17 | 48.14 | $25.02 | 11817 |
| 2023-10-16 | 48.14 | $25.02 | 50039 |
| 2023-10-13 | 48.14 | $25.02 | 20995 |
| 2023-10-12 | 48.43 | $25.03 | 26206 |
| 2023-10-11 | 48.13 | $25.02 | 71210 |
| 2023-10-10 | 47.84 | $25.01 | 49888 |
| 2023-10-09 | 47.84 | $25.01 | 51520 |
| 2023-10-06 | 42.28 | $24.82 | 46693 |
| 2023-10-05 | 42.50 | $24.83 | 38211 |
| 2023-10-04 | 43.39 | $24.87 | 26780 |
| 2023-10-03 | 41.66 | $24.81 | 62910 |
| 2023-10-02 | 48.45 | $25.10 | 25514 |
| 2023-09-29 | 64.69 | $25.57 | 46489 |
| 2023-09-28 | 63.19 | $25.51 | 30456 |
| 2023-09-27 | 60.83 | $25.42 | 16823 |
| 2023-09-26 | 56.06 | $25.26 | 22300 |
| 2023-09-25 | 61.38 | $25.38 | 7000 |
| 2023-09-22 | 58.24 | $25.28 | 6700 |
| 2023-09-21 | 57.25 | $25.25 | 21900 |
| 2023-09-20 | 62.93 | $25.37 | 7400 |
| 2023-09-19 | 59.42 | $25.26 | 17000 |
| 2023-09-18 | 58.06 | $25.22 | 6000 |
| 2023-09-15 | 58.06 | $25.22 | 16000 |
| 2023-09-14 | 58.95 | $25.24 | 18700 |
| 2023-09-13 | 59.39 | $25.25 | 8600 |
| 2023-09-12 | 58.51 | $25.22 | 6600 |
| 2023-09-11 | 57.65 | $25.19 | 25700 |
| 2023-09-08 | 58.81 | $25.22 | 10300 |
| 2023-09-07 | 58.55 | $25.21 | 6300 |
| 2023-09-06 | 58.55 | $25.21 | 54900 |
| 2023-09-05 | 58.55 | $25.21 | 8300 |
| 2023-09-01 | 59.54 | $25.24 | 35400 |
| 2023-08-31 | 68.29 | $25.48 | 83900 |
| 2023-08-30 | 61.85 | $25.19 | 29800 |
| 2023-08-29 | 59.42 | $25.10 | 8300 |
| 2023-08-28 | 59.15 | $25.09 | 44100 |
| 2023-08-25 | 57.79 | $25.04 | 10900 |
| 2023-08-24 | 60.07 | $25.10 | 45300 |
| 2023-08-23 | 61.21 | $25.13 | 10200 |
| 2023-08-22 | 58.45 | $25.02 | 179600 |
| 2023-08-21 | 59.18 | $25.04 | 236600 |
| 2023-08-18 | 58.19 | $25.00 | 237000 |
| 2023-08-17 | 58.53 | $25.01 | 569700 |
| 2023-08-16 | 56.87 | $24.94 | 39500 |
| 2023-08-15 | 57.18 | $24.95 | 9700 |
| 2023-08-14 | 55.81 | $24.89 | 34100 |
| 2023-08-11 | 56.97 | $24.93 | 4800 |
| 2023-08-10 | 57.82 | $24.96 | 8000 |
| 2023-08-09 | 57.00 | $24.92 | 27900 |
| 2023-08-08 | 54.05 | $24.78 | 5800 |
| 2023-08-07 | 54.05 | $24.78 | 7800 |
| 2023-08-04 | 54.05 | $24.78 | 6800 |
| 2023-08-03 | 52.02 | $24.68 | 10100 |
| 2023-08-02 | 54.29 | $24.78 | 13800 |
| 2023-08-01 | 50.61 | $24.60 | 7300 |
| 2023-07-31 | 54.80 | $24.78 | 20000 |
| 2023-07-28 | 53.38 | $24.71 | 17600 |
| 2023-07-27 | 49.24 | $24.52 | 27100 |
| 2023-07-26 | 49.91 | $24.55 | 16600 |
| 2023-07-25 | 53.32 | $24.70 | 24800 |
| 2023-07-24 | 54.74 | $24.76 | 7400 |
| 2023-07-21 | 55.21 | $24.78 | 4600 |
| 2023-07-20 | 54.10 | $24.72 | 11400 |
| 2023-07-19 | 53.73 | $24.70 | 7800 |
| 2023-07-18 | 53.20 | $24.67 | 9900 |
| 2023-07-17 | 53.39 | $24.68 | 7900 |
| 2023-07-14 | 55.51 | $24.79 | 12700 |
| 2023-07-13 | 56.67 | $24.85 | 30400 |
| 2023-07-12 | 57.05 | $24.87 | 12500 |
| 2023-07-11 | 57.05 | $24.87 | 17500 |
| 2023-07-10 | 59.18 | $24.99 | 29900 |
| 2023-07-07 | 58.69 | $24.95 | 7600 |
| 2023-07-06 | 58.10 | $24.90 | 26200 |
| 2023-07-05 | 57.75 | $24.87 | 12300 |
| 2023-07-03 | 60.62 | $25.05 | 51000 |
| 2023-06-30 | 67.14 | $25.42 | 61700 |
| 2023-06-29 | 57.06 | $24.57 | 14000 |
| 2023-06-28 | 55.05 | $24.44 | 40000 |
| 2023-06-27 | 62.28 | $24.78 | 7600 |
| 2023-06-26 | 64.16 | $24.86 | 14300 |
| 2023-06-23 | 64.86 | $24.89 | 24500 |
| 2023-06-22 | 64.12 | $24.83 | 15000 |
| 2023-06-21 | 62.35 | $24.69 | 7900 |
| 2023-06-20 | 61.97 | $24.66 | 18800 |
| 2023-06-16 | 63.60 | $24.74 | 181700 |
| 2023-06-15 | 60.66 | $24.50 | 29500 |
| 2023-06-14 | 57.68 | $24.28 | 27200 |
| 2023-06-13 | 54.72 | $24.08 | 111900 |
| 2023-06-12 | 59.25 | $24.31 | 39300 |
| 2023-06-09 | 61.13 | $24.40 | 10300 |
| 2023-06-08 | 60.06 | $24.32 | 5800 |
| 2023-06-07 | 59.79 | $24.30 | 11500 |
| 2023-06-06 | 63.57 | $24.49 | 13800 |
| 2023-06-05 | 62.26 | $24.38 | 8600 |
| 2023-06-02 | 65.10 | $24.52 | 23500 |
| 2023-06-01 | 65.30 | $24.53 | 28300 |
| 2023-05-31 | 64.46 | $24.45 | 69700 |
| 2023-05-30 | 59.60 | $24.03 | 20800 |
| 2023-05-26 | 58.44 | $23.94 | 19400 |
| 2023-05-25 | 56.74 | $23.81 | 201200 |
| 2023-05-24 | 53.85 | $23.60 | 16700 |
| 2023-05-23 | 56.59 | $23.76 | 14400 |
| 2023-05-22 | 57.99 | $23.84 | 16100 |
| 2023-05-19 | 57.24 | $23.78 | 12200 |
| 2023-05-18 | 58.23 | $23.84 | 20700 |
| 2023-05-17 | 59.21 | $23.90 | 20700 |
| 2023-05-16 | 53.94 | $23.47 | 12000 |
| 2023-05-15 | 54.25 | $23.49 | 15200 |
| 2023-05-12 | 50.33 | $23.20 | 8300 |
| 2023-05-11 | 51.05 | $23.25 | 65600 |
| 2023-05-10 | 51.61 | $23.29 | 135000 |
| 2023-05-09 | 50.31 | $23.19 | 71200 |
| 2023-05-08 | 54.01 | $23.46 | 10000 |
| 2023-05-05 | 51.10 | $23.23 | 13200 |
| 2023-05-04 | 48.12 | $23.01 | 56300 |
| 2023-05-03 | 43.18 | $22.68 | 12600 |
| 2023-05-02 | 48.05 | $23.05 | 18200 |
| 2023-05-01 | 50.24 | $23.20 | 11300 |
| 2023-04-28 | 49.66 | $23.16 | 44700 |
| 2023-04-27 | 45.92 | $22.91 | 44300 |
| 2023-04-26 | 44.99 | $22.85 | 18400 |
| 2023-04-25 | 45.73 | $22.91 | 120500 |
| 2023-04-24 | 44.27 | $22.81 | 8900 |
| 2023-04-21 | 43.83 | $22.78 | 12300 |
| 2023-04-20 | 41.98 | $22.65 | 23400 |
| 2023-04-19 | 42.80 | $22.73 | 35100 |
| 2023-04-18 | 42.40 | $22.70 | 192400 |
| 2023-04-17 | 43.47 | $22.81 | 44700 |
| 2023-04-14 | 34.96 | $22.21 | 32300 |
| 2023-04-13 | 39.27 | $22.67 | 48800 |
| 2023-04-12 | 41.15 | $22.85 | 53100 |
| 2023-04-11 | 43.93 | $23.10 | 7900 |
| 2023-04-10 | 44.50 | $23.15 | 17700 |
| 2023-04-06 | 45.28 | $23.22 | 10800 |
| 2023-04-05 | 43.67 | $23.10 | 12700 |
| 2023-04-04 | 44.39 | $23.17 | 27000 |
| 2023-04-03 | 42.31 | $23.01 | 12400 |
| 2023-03-31 | 41.66 | $22.96 | 131700 |
| 2023-03-30 | 47.91 | $23.57 | 15400 |
| 2023-03-29 | 46.02 | $23.42 | 21400 |
| 2023-03-28 | 45.01 | $23.34 | 4500 |
| 2023-03-27 | 43.88 | $23.25 | 47400 |
| 2023-03-24 | 42.27 | $23.12 | 40800 |
| 2023-03-23 | 40.51 | $22.98 | 15800 |
| 2023-03-22 | 42.34 | $23.19 | 13700 |
| 2023-03-21 | 45.21 | $23.50 | 18400 |
| 2023-03-20 | 38.44 | $22.97 | 39600 |
| 2023-03-17 | 40.13 | $23.16 | 15300 |
| 2023-03-16 | 42.76 | $23.44 | 50000 |
| 2023-03-15 | 35.43 | $22.93 | 24600 |
| 2023-03-14 | 36.75 | $23.08 | 53300 |
| 2023-03-13 | 26.76 | $22.50 | 71400 |
| 2023-03-10 | 34.53 | $23.37 | 33100 |
| 2023-03-09 | 40.57 | $23.84 | 57400 |
| 2023-03-08 | 47.45 | $24.25 | 11700 |
| 2023-03-07 | 47.45 | $24.25 | 12300 |
| 2023-03-06 | 52.55 | $24.51 | 13500 |
| 2023-03-03 | 50.00 | $24.38 | 14600 |
| 2023-03-02 | 45.73 | $24.18 | 12400 |
| 2023-03-01 | 49.55 | $24.37 | 5000 |
| 2023-02-28 | 49.55 | $24.37 | 72500 |
| 2023-02-27 | 50.55 | $24.42 | 12800 |
| 2023-02-24 | 48.98 | $24.34 | 16600 |
| 2023-02-23 | 50.31 | $24.41 | 7900 |
| 2023-02-22 | 49.75 | $24.38 | 13500 |
| 2023-02-21 | 41.49 | $23.98 | 12400 |
| 2023-02-17 | 51.06 | $24.46 | 8600 |
| 2023-02-16 | 51.77 | $24.49 | 11700 |
| 2023-02-15 | 53.66 | $24.57 | 14100 |
| 2023-02-14 | 55.58 | $24.65 | 17700 |
| 2023-02-13 | 52.55 | $24.50 | 11900 |
| 2023-02-10 | 53.71 | $24.55 | 6700 |
| 2023-02-09 | 52.72 | $24.50 | 17000 |
| 2023-02-08 | 53.81 | $24.55 | 17700 |
| 2023-02-07 | 53.26 | $24.52 | 12800 |
| 2023-02-06 | 53.08 | $24.51 | 41200 |
| 2023-02-03 | 55.92 | $24.65 | 9700 |
| 2023-02-02 | 59.13 | $24.80 | 31500 |
| 2023-02-01 | 62.55 | $24.95 | 30100 |
| 2023-01-31 | 62.55 | $24.95 | 38300 |
| 2023-01-30 | 62.55 | $24.95 | 56000 |
| 2023-01-27 | 62.18 | $24.92 | 17000 |
| 2023-01-26 | 62.18 | $24.92 | 24400 |
| 2023-01-25 | 62.06 | $24.91 | 18400 |
| 2023-01-24 | 60.94 | $24.81 | 12600 |
| 2023-01-23 | 61.46 | $24.84 | 26500 |
| 2023-01-20 | 59.61 | $24.67 | 22900 |
| 2023-01-19 | 58.62 | $24.58 | 16200 |
| 2023-01-18 | 61.33 | $24.75 | 14800 |
| 2023-01-17 | 58.54 | $24.49 | 29100 |
| 2023-01-13 | 56.95 | $24.35 | 15600 |
| 2023-01-12 | 56.95 | $24.35 | 31800 |
| 2023-01-11 | 55.97 | $24.26 | 7300 |
| 2023-01-10 | 55.44 | $24.21 | 7500 |
| 2023-01-09 | 54.06 | $24.08 | 13800 |
| 2023-01-06 | 55.18 | $24.17 | 17100 |
| 2023-01-05 | 52.69 | $23.93 | 19500 |
| 2023-01-04 | 48.62 | $23.57 | 11500 |
| 2023-01-03 | 44.74 | $23.26 | 18400 |
| 2022-12-30 | 41.19 | $23.00 | 34400 |
| 2022-12-29 | 44.42 | $23.31 | 26100 |
| 2022-12-28 | 42.05 | $23.14 | 38500 |
| 2022-12-27 | 44.04 | $23.33 | 23700 |
| 2022-12-23 | 48.78 | $23.74 | 14900 |
| 2022-12-22 | 48.26 | $23.70 | 21700 |
| 2022-12-21 | 52.12 | $24.01 | 20200 |
| 2022-12-20 | 50.04 | $23.84 | 23500 |
| 2022-12-19 | 52.86 | $24.06 | 18800 |
| 2022-12-16 | 53.92 | $24.14 | 18100 |
| 2022-12-15 | 51.15 | $23.90 | 27900 |
| 2022-12-14 | 54.66 | $24.17 | 19600 |
| 2022-12-13 | 53.88 | $24.10 | 19700 |
| 2022-12-12 | 55.70 | $24.24 | 29300 |
| 2022-12-09 | 52.07 | $23.91 | 13300 |
| 2022-12-08 | 56.03 | $24.21 | 29700 |
| 2022-12-07 | 55.71 | $24.18 | 24100 |
| 2022-12-06 | 55.61 | $24.17 | 27600 |
| 2022-12-05 | 57.64 | $24.33 | 34600 |
| 2022-12-02 | 60.65 | $24.56 | 19700 |
| 2022-12-01 | 60.48 | $24.54 | 21100 |
| 2022-11-30 | 58.15 | $24.27 | 38500 |
| 2022-11-29 | 53.42 | $23.78 | 22100 |
| 2022-11-28 | 55.61 | $23.96 | 35700 |
| 2022-11-25 | 56.72 | $24.05 | 6500 |
| 2022-11-23 | 58.19 | $24.17 | 27400 |
| 2022-11-22 | 56.21 | $23.95 | 30600 |
| 2022-11-21 | 57.26 | $24.04 | 28400 |
| 2022-11-18 | 55.78 | $23.87 | 42000 |
| 2022-11-17 | 54.55 | $23.73 | 35400 |
| 2022-11-16 | 54.46 | $23.72 | 25600 |
| 2022-11-15 | 54.86 | $23.76 | 50400 |
| 2022-11-14 | 51.60 | $23.37 | 42900 |
| 2022-11-11 | 57.23 | $23.93 | 55200 |
| 2022-11-10 | 60.95 | $24.26 | 16700 |
| 2022-11-09 | 53.46 | $23.40 | 25300 |
| 2022-11-08 | 53.92 | $23.44 | 24400 |
| 2022-11-07 | 48.36 | $22.91 | 32900 |
| 2022-11-04 | 44.39 | $22.58 | 34900 |
| 2022-11-03 | 44.39 | $22.58 | 65800 |
| 2022-11-02 | 44.04 | $22.55 | 21500 |
| 2022-11-01 | 45.88 | $22.75 | 54400 |
| 2022-10-31 | 42.45 | $22.45 | 287500 |
| 2022-10-28 | 43.50 | $22.57 | 25100 |
| 2022-10-27 | 37.78 | $22.10 | 41200 |
| 2022-10-26 | 38.81 | $22.23 | 26300 |
| 2022-10-25 | 35.19 | $21.95 | 55600 |
| 2022-10-24 | 31.33 | $21.67 | 20500 |
| 2022-10-21 | 24.96 | $21.25 | 57200 |
| 2022-10-20 | 26.17 | $21.47 | 21600 |
| 2022-10-19 | 26.90 | $21.60 | 34400 |
| 2022-10-18 | 28.47 | $21.87 | 55700 |
| 2022-10-17 | 29.43 | $22.03 | 24200 |
| 2022-10-14 | 25.69 | $21.78 | 50300 |
| 2022-10-13 | 26.16 | $21.87 | 56600 |
| 2022-10-12 | 24.39 | $21.75 | 65200 |
| 2022-10-11 | 26.40 | $22.15 | 60200 |
| 2022-10-10 | 30.57 | $22.85 | 20700 |
| 2022-10-07 | 33.60 | $23.27 | 22000 |
| 2022-10-06 | 39.54 | $23.94 | 8100 |
| 2022-10-05 | 40.98 | $24.08 | 7700 |
| 2022-10-04 | 41.49 | $24.13 | 24100 |
| 2022-10-03 | 43.89 | $24.36 | 18600 |
| 2022-09-30 | 42.93 | $24.29 | 136700 |
| 2022-09-29 | 55.45 | $25.27 | 19600 |
| 2022-09-28 | 52.21 | $25.03 | 23500 |
| 2022-09-27 | 50.05 | $24.88 | 25700 |
| 2022-09-26 | 41.91 | $24.39 | 13400 |
| 2022-09-23 | 44.29 | $24.56 | 10000 |
| 2022-09-22 | 44.86 | $24.60 | 12000 |
| 2022-09-21 | 44.01 | $24.55 | 9600 |
| 2022-09-20 | 45.07 | $24.63 | 12200 |
| 2022-09-19 | 45.33 | $24.65 | 15200 |
| 2022-09-16 | 44.26 | $24.58 | 15600 |
| 2022-09-15 | 49.36 | $24.97 | 12100 |
| 2022-09-14 | 47.75 | $24.86 | 11300 |
| 2022-09-13 | 47.17 | $24.82 | 15000 |
| 2022-09-12 | 46.89 | $24.80 | 21000 |
| 2022-09-09 | 40.07 | $24.35 | 14100 |
| 2022-09-08 | 35.72 | $24.10 | 23200 |
| 2022-09-07 | 35.72 | $24.10 | 9800 |
| 2022-09-06 | 35.91 | $24.12 | 28600 |
| 2022-09-02 | 33.75 | $23.99 | 31600 |
| 2022-09-01 | 37.54 | $24.40 | 16700 |
| 2022-08-31 | 41.65 | $24.78 | 23800 |
| 2022-08-30 | 46.48 | $25.16 | 7000 |
| 2022-08-29 | 43.36 | $24.97 | 7700 |
| 2022-08-26 | 46.48 | $25.20 | 5700 |
| 2022-08-25 | 48.20 | $25.32 | 3700 |
| 2022-08-24 | 43.03 | $25.01 | 13500 |
| 2022-08-23 | 37.05 | $24.70 | 41700 |
| 2022-08-22 | 42.05 | $25.07 | 5900 |
| 2022-08-19 | 45.69 | $25.30 | 5600 |
| 2022-08-18 | 47.56 | $25.41 | 5100 |
| 2022-08-17 | 47.56 | $25.41 | 8400 |
| 2022-08-16 | 53.89 | $25.76 | 8700 |
| 2022-08-15 | 53.22 | $25.72 | 10200 |
| 2022-08-12 | 54.55 | $25.79 | 5500 |
| 2022-08-11 | 52.78 | $25.68 | 14200 |
| 2022-08-10 | 54.80 | $25.79 | 4100 |
| 2022-08-09 | 53.73 | $25.72 | 6800 |
| 2022-08-08 | 54.79 | $25.78 | 13800 |
| 2022-08-05 | 58.42 | $25.98 | 9500 |
| 2022-08-04 | 63.20 | $26.22 | 17800 |
| 2022-08-03 | 61.72 | $26.10 | 17500 |
| 2022-08-02 | 61.47 | $26.08 | 36200 |
| 2022-08-01 | 57.72 | $25.79 | 9200 |
| 2022-07-29 | 58.84 | $25.85 | 36300 |
| 2022-07-28 | 58.20 | $25.80 | 13800 |
| 2022-07-27 | 57.17 | $25.72 | 5100 |
| 2022-07-26 | 55.76 | $25.61 | 4100 |
| 2022-07-25 | 60.41 | $25.88 | 7400 |
| 2022-07-22 | 58.59 | $25.73 | 5400 |
| 2022-07-21 | 56.43 | $25.56 | 12700 |
| 2022-07-20 | 52.71 | $25.29 | 8500 |
| 2022-07-19 | 51.40 | $25.20 | 4100 |
| 2022-07-18 | 48.21 | $24.99 | 6000 |
| 2022-07-15 | 50.46 | $25.14 | 15600 |
| 2022-07-14 | 47.35 | $24.94 | 8000 |
| 2022-07-13 | 45.91 | $24.85 | 8800 |
| 2022-07-12 | 49.19 | $25.08 | 4000 |
| 2022-07-11 | 49.93 | $25.13 | 6500 |
| 2022-07-08 | 49.79 | $25.12 | 11000 |
| 2022-07-07 | 48.10 | $25.00 | 13800 |
| 2022-07-06 | 48.10 | $25.00 | 9000 |
| 2022-07-05 | 48.96 | $25.07 | 9000 |
| 2022-07-01 | 48.96 | $25.07 | 8500 |
| 2022-06-30 | 48.48 | $25.03 | 41100 |
| 2022-06-29 | 52.22 | $25.35 | 9300 |
| 2022-06-28 | 51.21 | $25.26 | 14800 |
| 2022-06-27 | 52.14 | $25.34 | 10600 |
| 2022-06-24 | 51.20 | $25.25 | 20900 |
| 2022-06-23 | 45.03 | $24.71 | 12800 |
| 2022-06-22 | 41.38 | $24.43 | 29400 |
| 2022-06-21 | 40.31 | $24.35 | 21400 |
| 2022-06-17 | 33.34 | $23.87 | 16800 |
| 2022-06-16 | 33.42 | $23.88 | 21300 |
| 2022-06-15 | 35.12 | $24.10 | 28600 |
| 2022-06-14 | 29.71 | $23.75 | 20800 |
| 2022-06-13 | 29.85 | $23.77 | 26800 |
| 2022-06-10 | 38.06 | $24.77 | 42100 |
| 2022-06-09 | 41.89 | $25.12 | 33900 |
| 2022-06-08 | 45.50 | $25.41 | 11500 |
| 2022-06-07 | 47.37 | $25.55 | 16200 |
| 2022-06-06 | 43.59 | $25.31 | 14000 |
| 2022-06-03 | 43.43 | $25.30 | 33500 |
| 2022-06-02 | 46.31 | $25.53 | 25800 |
| 2022-06-01 | 46.82 | $25.57 | 12300 |
| 2022-05-31 | 51.57 | $25.92 | 71400 |
| 2022-05-27 | 55.72 | $26.19 | 34800 |
| 2022-05-26 | 58.53 | $26.36 | 11300 |
| 2022-05-25 | 58.86 | $26.38 | 12100 |
| 2022-05-24 | 50.45 | $25.75 | 14100 |
| 2022-05-23 | 46.67 | $25.52 | 10500 |
| 2022-05-20 | 45.29 | $25.44 | 34100 |
| 2022-05-19 | 47.02 | $25.56 | 7700 |
| 2022-05-18 | 48.04 | $25.63 | 36300 |
| 2022-05-17 | 46.79 | $25.55 | 19800 |
| 2022-05-16 | 48.60 | $25.68 | 13400 |
| 2022-05-13 | 46.79 | $25.56 | 41300 |
| 2022-05-12 | 47.86 | $25.64 | 48600 |
| 2022-05-11 | 51.61 | $25.91 | 30000 |
| 2022-05-10 | 50.52 | $25.83 | 109400 |
| 2022-05-09 | 38.25 | $25.09 | 16700 |
| 2022-05-06 | 39.90 | $25.22 | 15200 |
| 2022-05-05 | 40.28 | $25.25 | 12000 |
| 2022-05-04 | 42.88 | $25.45 | 16400 |
| 2022-05-03 | 43.95 | $25.53 | 9300 |
| 2022-05-02 | 45.58 | $25.65 | 29300 |
| 2022-04-29 | 48.73 | $25.87 | 53900 |
| 2022-04-28 | 42.95 | $25.53 | 21200 |
| 2022-04-27 | 33.27 | $25.07 | 20900 |
| 2022-04-26 | 45.34 | $25.83 | 10100 |
| 2022-04-25 | 50.88 | $26.07 | 11300 |
| 2022-04-22 | 51.63 | $26.10 | 9000 |
| 2022-04-21 | 50.94 | $26.07 | 16800 |
| 2022-04-20 | 50.49 | $26.05 | 9100 |
| 2022-04-19 | 50.07 | $26.03 | 10000 |
| 2022-04-18 | 47.01 | $25.89 | 10300 |
| 2022-04-14 | 49.26 | $26.00 | 6900 |
| 2022-04-13 | 49.26 | $26.00 | 16300 |
| 2022-04-12 | 50.65 | $26.07 | 126900 |
| 2022-04-11 | 49.49 | $26.01 | 29000 |
| 2022-04-08 | 49.30 | $26.00 | 12500 |
| 2022-04-07 | 52.28 | $26.16 | 11900 |
| 2022-04-06 | 47.16 | $25.89 | 21200 |
| 2022-04-05 | 48.25 | $25.95 | 18300 |
| 2022-04-04 | 55.36 | $26.30 | 15900 |
| 2022-04-01 | 53.69 | $26.21 | 29000 |
| 2022-03-31 | 51.99 | $26.12 | 272300 |
| 2022-03-30 | 50.05 | $26.02 | 29700 |
| 2022-03-29 | 47.43 | $25.89 | 26200 |
| 2022-03-28 | 38.47 | $25.51 | 10900 |
| 2022-03-25 | 35.73 | $25.41 | 23100 |
| 2022-03-24 | 38.49 | $25.58 | 49000 |
| 2022-03-23 | 38.49 | $25.58 | 15000 |
| 2022-03-22 | 38.24 | $25.57 | 15900 |
| 2022-03-21 | 38.39 | $25.58 | 13800 |
| 2022-03-18 | 37.22 | $25.53 | 44700 |
| 2022-03-17 | 38.47 | $25.62 | 17600 |
| 2022-03-16 | 34.76 | $25.46 | 30900 |
| 2022-03-15 | 32.83 | $25.38 | 91900 |
| 2022-03-14 | 33.65 | $25.45 | 20500 |
| 2022-03-11 | 40.42 | $25.94 | 63200 |
| 2022-03-10 | 42.75 | $26.08 | 8500 |
| 2022-03-09 | 36.26 | $25.82 | 6500 |
| 2022-03-08 | 34.64 | $25.76 | 9800 |
| 2022-03-07 | 34.78 | $25.77 | 9700 |
| 2022-03-04 | 41.11 | $26.17 | 47300 |
| 2022-03-03 | 44.57 | $26.35 | 68700 |
| 2022-03-02 | 44.77 | $26.36 | 49600 |
| 2022-03-01 | 46.14 | $26.43 | 10000 |
| 2022-02-28 | 43.31 | $26.31 | 16700 |
| 2022-02-25 | 46.82 | $26.49 | 12000 |
| 2022-02-24 | 44.94 | $26.41 | 16200 |
| 2022-02-23 | 46.50 | $26.49 | 7800 |
| 2022-02-22 | 49.35 | $26.63 | 10400 |
| 2022-02-18 | 54.33 | $26.85 | 19900 |
| 2022-02-17 | 49.73 | $26.64 | 13100 |
| 2022-02-16 | 44.97 | $26.45 | 13400 |
| 2022-02-15 | 46.29 | $26.51 | 41000 |
| 2022-02-14 | 46.29 | $26.51 | 25900 |
| 2022-02-11 | 49.32 | $26.65 | 46500 |
| 2022-02-10 | 49.77 | $26.67 | 164800 |
| 2022-02-09 | 40.35 | $26.30 | 25600 |
| 2022-02-08 | 38.27 | $26.23 | 12100 |
| 2022-02-07 | 39.58 | $26.30 | 14900 |
| 2022-02-04 | 39.77 | $26.31 | 16300 |
| 2022-02-03 | 42.20 | $26.44 | 9100 |
| 2022-02-02 | 47.51 | $26.69 | 49800 |
| 2022-02-01 | 46.75 | $26.66 | 34900 |
| 2022-01-31 | 42.51 | $26.50 | 13100 |
| 2022-01-28 | 41.96 | $26.48 | 32800 |
| 2022-01-27 | 42.74 | $26.52 | 127200 |
| 2022-01-26 | 41.45 | $26.47 | 38800 |
| 2022-01-25 | 39.12 | $26.38 | 7500 |
| 2022-01-24 | 39.28 | $26.39 | 44700 |
| 2022-01-21 | 41.10 | $26.50 | 9900 |
| 2022-01-20 | 38.65 | $26.40 | 19400 |
| 2022-01-19 | 39.75 | $26.47 | 15400 |
| 2022-01-18 | 36.82 | $26.35 | 19800 |
| 2022-01-14 | 41.26 | $26.63 | 14900 |
| 2022-01-13 | 40.28 | $26.59 | 20600 |
| 2022-01-12 | 39.08 | $26.54 | 17900 |
| 2022-01-11 | 39.84 | $26.59 | 33500 |
| 2022-01-10 | 37.04 | $26.47 | 19500 |
| 2022-01-07 | 38.61 | $26.58 | 12900 |
| 2022-01-06 | 38.89 | $26.60 | 32500 |
| 2022-01-05 | 33.55 | $26.37 | 67200 |
| 2022-01-04 | 34.55 | $26.45 | 29100 |
| 2022-01-03 | 35.68 | $26.54 | 41400 |
| 2021-12-31 | 36.44 | $26.60 | 160100 |
| 2021-12-30 | 42.43 | $27.02 | 81800 |
| 2021-12-29 | 39.74 | $26.90 | 73700 |
| 2021-12-28 | 40.80 | $26.97 | 56300 |
| 2021-12-27 | 43.97 | $27.17 | 97500 |
| 2021-12-23 | 51.15 | $27.55 | 7500 |
| 2021-12-22 | 53.10 | $27.64 | 11000 |
| 2021-12-21 | 52.91 | $27.63 | 15500 |
| 2021-12-20 | 55.69 | $27.76 | 20900 |
| 2021-12-17 | 49.71 | $27.45 | 11000 |
| 2021-12-16 | 53.71 | $27.63 | 24900 |
| 2021-12-15 | 55.36 | $27.70 | 10900 |
| 2021-12-14 | 53.21 | $27.59 | 36800 |
| 2021-12-13 | 53.02 | $27.58 | 23700 |
| 2021-12-10 | 47.17 | $27.30 | 26200 |
| 2021-12-09 | 52.74 | $27.55 | 10400 |
| 2021-12-08 | 49.33 | $27.40 | 6900 |
| 2021-12-07 | 54.57 | $27.61 | 8000 |
| 2021-12-06 | 52.51 | $27.52 | 5000 |
| 2021-12-03 | 47.79 | $27.33 | 3800 |
| 2021-12-02 | 53.07 | $27.53 | 6900 |
| 2021-12-01 | 51.81 | $27.48 | 8600 |
| 2021-11-30 | 52.34 | $27.50 | 32500 |
| 2021-11-29 | 47.14 | $27.30 | 4000 |
| 2021-11-26 | 43.33 | $27.17 | 2900 |
| 2021-11-24 | 45.24 | $27.25 | 9300 |
| 2021-11-23 | 40.57 | $27.10 | 6500 |
| 2021-11-22 | 42.88 | $27.20 | 13300 |
| 2021-11-19 | 43.12 | $27.21 | 12200 |
| 2021-11-18 | 41.61 | $27.16 | 9000 |
| 2021-11-17 | 39.78 | $27.10 | 12900 |
| 2021-11-16 | 38.88 | $27.07 | 12700 |
| 2021-11-15 | 39.44 | $27.10 | 5800 |
| 2021-11-12 | 39.44 | $27.10 | 8900 |
| 2021-11-11 | 40.14 | $27.14 | 5300 |
| 2021-11-10 | 42.47 | $27.27 | 12900 |
| 2021-11-09 | 47.51 | $27.52 | 7000 |
| 2021-11-08 | 51.71 | $27.70 | 18500 |
| 2021-11-05 | 53.98 | $27.79 | 11300 |
| 2021-11-04 | 51.74 | $27.69 | 17700 |
| 2021-11-03 | 53.47 | $27.76 | 5700 |
| 2021-11-02 | 53.26 | $27.75 | 8500 |
| 2021-11-01 | 51.15 | $27.65 | 15700 |
| 2021-10-29 | 49.86 | $27.59 | 6400 |
| 2021-10-28 | 47.67 | $27.49 | 4700 |
| 2021-10-27 | 49.52 | $27.58 | 6700 |
| 2021-10-26 | 48.89 | $27.55 | 9700 |
| 2021-10-25 | 52.39 | $27.72 | 4500 |
| 2021-10-22 | 51.62 | $27.68 | 7400 |
| 2021-10-21 | 49.47 | $27.57 | 5900 |
| 2021-10-20 | 51.86 | $27.69 | 10800 |
| 2021-10-19 | 49.55 | $27.57 | 8400 |
| 2021-10-18 | 49.35 | $27.56 | 6100 |
| 2021-10-15 | 50.08 | $27.60 | 6600 |
| 2021-10-14 | 51.15 | $27.66 | 13900 |
| 2021-10-13 | 50.31 | $27.61 | 11700 |
| 2021-10-12 | 46.45 | $27.39 | 3500 |
| 2021-10-11 | 41.77 | $27.15 | 5700 |
| 2021-10-08 | 41.91 | $27.16 | 13900 |
| 2021-10-07 | 38.88 | $27.01 | 9100 |
| 2021-10-06 | 39.40 | $27.05 | 16900 |
| 2021-10-05 | 34.63 | $26.82 | 10100 |
| 2021-10-04 | 36.53 | $26.98 | 12600 |
| 2021-10-01 | 42.66 | $27.42 | 12700 |
| 2021-09-30 | 44.43 | $27.53 | 46600 |
| 2021-09-29 | 54.36 | $28.04 | 14000 |
| 2021-09-28 | 42.66 | $27.55 | 29900 |
| 2021-09-27 | 54.94 | $28.00 | 10800 |
| 2021-09-24 | 54.39 | $27.98 | 8700 |
| 2021-09-23 | 56.71 | $28.05 | 13400 |
| 2021-09-22 | 58.06 | $28.09 | 13100 |
| 2021-09-21 | 55.29 | $27.98 | 9000 |
| 2021-09-20 | 55.92 | $28.00 | 9200 |
| 2021-09-17 | 56.86 | $28.03 | 6800 |
| 2021-09-16 | 55.93 | $27.99 | 18300 |
| 2021-09-15 | 54.28 | $27.92 | 17300 |
| 2021-09-14 | 50.52 | $27.77 | 4900 |
| 2021-09-13 | 55.43 | $27.94 | 4600 |
| 2021-09-10 | 55.19 | $27.93 | 10600 |
| 2021-09-09 | 56.35 | $27.97 | 7800 |
| 2021-09-08 | 49.49 | $27.70 | 7100 |
| 2021-09-07 | 50.90 | $27.75 | 4700 |
| 2021-09-03 | 55.07 | $27.89 | 4500 |
| 2021-09-02 | 54.31 | $27.86 | 9200 |
| 2021-09-01 | 51.44 | $27.75 | 8100 |
| 2021-08-31 | 44.19 | $27.51 | 44000 |
| 2021-08-30 | 50.45 | $27.72 | 9300 |
| 2021-08-27 | 49.15 | $27.68 | 16200 |
| 2021-08-26 | 45.39 | $27.57 | 6400 |
| 2021-08-25 | 46.28 | $27.60 | 6000 |
| 2021-08-24 | 42.74 | $27.50 | 6100 |
| 2021-08-23 | 42.74 | $27.50 | 6500 |
| 2021-08-20 | 42.74 | $27.50 | 11100 |
| 2021-08-19 | 40.38 | $27.43 | 8900 |
| 2021-08-18 | 37.95 | $27.36 | 8900 |
| 2021-08-17 | 41.13 | $27.50 | 8000 |
| 2021-08-16 | 39.41 | $27.45 | 11400 |
| 2021-08-13 | 37.68 | $27.40 | 13700 |
| 2021-08-12 | 37.68 | $27.40 | 14700 |
| 2021-08-11 | 34.29 | $27.30 | 42100 |
| 2021-08-10 | 34.29 | $27.30 | 25900 |
| 2021-08-09 | 40.21 | $27.60 | 8800 |
| 2021-08-06 | 47.49 | $27.88 | 30000 |
| 2021-08-05 | 44.05 | $27.78 | 27000 |
| 2021-08-04 | 42.99 | $27.75 | 37300 |
| 2021-08-03 | 48.54 | $27.94 | 10500 |
| 2021-08-02 | 43.43 | $27.80 | 9100 |
| 2021-07-30 | 43.43 | $27.80 | 15500 |
| 2021-07-29 | 42.32 | $27.77 | 9200 |
| 2021-07-28 | 43.12 | $27.80 | 4800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.57
2023-11-03
Close Price
$25.10
Vol: 11267
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-11-03 | -28.57 | $25.10 | 11267 |
| 2023-11-02 | -1.85 | $25.13 | 5249 |
| 2023-11-01 | -6.67 | $25.10 | 5715 |
| 2023-10-31 | -11.11 | $25.08 | 57979 |
| 2023-10-30 | -12.96 | $25.07 | 7722 |
| 2023-10-27 | -23.81 | $25.08 | 12166 |
| 2023-10-26 | -56.52 | $25.10 | 5725 |
| 2023-10-25 | -60.87 | $25.05 | 15875 |
| 2023-10-24 | -60.00 | $25.06 | 16446 |
| 2023-10-23 | -60.56 | $25.05 | 9549 |
| 2023-10-20 | -61.74 | $25.04 | 25925 |
| 2023-10-19 | -62.61 | $25.03 | 57537 |
| 2023-10-18 | -63.48 | $25.02 | 14102 |
| 2023-10-17 | -63.48 | $25.02 | 11817 |
| 2023-10-16 | -63.48 | $25.02 | 50039 |
| 2023-10-13 | -63.48 | $25.02 | 20995 |
| 2023-10-12 | -62.61 | $25.03 | 26206 |
| 2023-10-11 | -63.48 | $25.02 | 71210 |
| 2023-10-10 | -64.35 | $25.01 | 49888 |
| 2023-10-09 | -64.35 | $25.01 | 51520 |
| 2023-10-06 | -80.87 | $24.82 | 46693 |
| 2023-10-05 | -92.00 | $24.83 | 38211 |
| 2023-10-04 | -88.00 | $24.87 | 26780 |
| 2023-10-03 | -94.00 | $24.81 | 62910 |
| 2023-10-02 | -82.28 | $25.10 | 25514 |
| 2023-09-29 | -28.13 | $25.57 | 46489 |
| 2023-09-28 | -7.41 | $25.51 | 30456 |
| 2023-09-27 | -18.60 | $25.42 | 16823 |
| 2023-09-26 | -53.33 | $25.26 | 22300 |
| 2023-09-25 | -24.49 | $25.38 | 7000 |
| 2023-09-22 | -44.90 | $25.28 | 6700 |
| 2023-09-21 | -51.02 | $25.25 | 21900 |
| 2023-09-20 | -26.00 | $25.37 | 7400 |
| 2023-09-19 | -48.00 | $25.26 | 17000 |
| 2023-09-18 | -56.00 | $25.22 | 6000 |
| 2023-09-15 | -56.00 | $25.22 | 16000 |
| 2023-09-14 | -43.33 | $25.24 | 18700 |
| 2023-09-13 | -28.74 | $25.25 | 8600 |
| 2023-09-12 | -32.18 | $25.22 | 6600 |
| 2023-09-11 | -35.63 | $25.19 | 25700 |
| 2023-09-08 | -32.18 | $25.22 | 10300 |
| 2023-09-07 | -33.33 | $25.21 | 6300 |
| 2023-09-06 | -33.33 | $25.21 | 54900 |
| 2023-09-05 | -33.33 | $25.21 | 8300 |
| 2023-09-01 | -29.89 | $25.24 | 35400 |
| 2023-08-31 | -2.27 | $25.48 | 83900 |
| 2023-08-30 | 0.00 | $25.19 | 29800 |
| 2023-08-29 | -8.22 | $25.10 | 8300 |
| 2023-08-28 | -9.59 | $25.09 | 44100 |
| 2023-08-25 | -16.44 | $25.04 | 10900 |
| 2023-08-24 | -8.00 | $25.10 | 45300 |
| 2023-08-23 | -2.44 | $25.13 | 10200 |
| 2023-08-22 | -10.39 | $25.02 | 179600 |
| 2023-08-21 | -7.79 | $25.04 | 236600 |
| 2023-08-18 | -12.99 | $25.00 | 237000 |
| 2023-08-17 | 0.00 | $25.01 | 569700 |
| 2023-08-16 | -7.58 | $24.94 | 39500 |
| 2023-08-15 | -6.06 | $24.95 | 9700 |
| 2023-08-14 | -15.15 | $24.89 | 34100 |
| 2023-08-11 | -7.69 | $24.93 | 4800 |
| 2023-08-10 | -3.08 | $24.96 | 8000 |
| 2023-08-09 | -23.38 | $24.92 | 27900 |
| 2023-08-08 | -41.56 | $24.78 | 5800 |
| 2023-08-07 | -41.56 | $24.78 | 7800 |
| 2023-08-04 | -41.56 | $24.78 | 6800 |
| 2023-08-03 | -54.55 | $24.68 | 10100 |
| 2023-08-02 | -41.56 | $24.78 | 13800 |
| 2023-08-01 | -64.94 | $24.60 | 7300 |
| 2023-07-31 | -48.28 | $24.78 | 20000 |
| 2023-07-28 | -54.20 | $24.71 | 17600 |
| 2023-07-27 | -68.70 | $24.52 | 27100 |
| 2023-07-26 | -66.41 | $24.55 | 16600 |
| 2023-07-25 | -54.96 | $24.70 | 24800 |
| 2023-07-24 | -50.38 | $24.76 | 7400 |
| 2023-07-21 | -48.86 | $24.78 | 4600 |
| 2023-07-20 | -53.44 | $24.72 | 11400 |
| 2023-07-19 | -54.96 | $24.70 | 7800 |
| 2023-07-18 | -57.25 | $24.67 | 9900 |
| 2023-07-17 | -56.49 | $24.68 | 7900 |
| 2023-07-14 | -48.09 | $24.79 | 12700 |
| 2023-07-13 | -41.01 | $24.85 | 30400 |
| 2023-07-12 | -37.67 | $24.87 | 12500 |
| 2023-07-11 | -37.67 | $24.87 | 17500 |
| 2023-07-10 | -29.45 | $24.99 | 29900 |
| 2023-07-07 | -32.19 | $24.95 | 7600 |
| 2023-07-06 | -35.62 | $24.90 | 26200 |
| 2023-07-05 | -37.67 | $24.87 | 12300 |
| 2023-07-03 | -25.34 | $25.05 | 51000 |
| 2023-06-30 | 0.00 | $25.42 | 61700 |
| 2023-06-29 | -46.02 | $24.57 | 14000 |
| 2023-06-28 | -53.72 | $24.44 | 40000 |
| 2023-06-27 | -25.62 | $24.78 | 7600 |
| 2023-06-26 | -16.67 | $24.86 | 14300 |
| 2023-06-23 | -4.44 | $24.89 | 24500 |
| 2023-06-22 | 0.00 | $24.83 | 15000 |
| 2023-06-21 | -7.63 | $24.69 | 7900 |
| 2023-06-20 | -10.17 | $24.66 | 18800 |
| 2023-06-16 | -3.39 | $24.74 | 181700 |
| 2023-06-15 | -18.92 | $24.50 | 29500 |
| 2023-06-14 | -31.85 | $24.28 | 27200 |
| 2023-06-13 | -46.32 | $24.08 | 111900 |
| 2023-06-12 | -28.57 | $24.31 | 39300 |
| 2023-06-09 | -18.90 | $24.40 | 10300 |
| 2023-06-08 | -22.81 | $24.32 | 5800 |
| 2023-06-07 | -23.98 | $24.30 | 11500 |
| 2023-06-06 | -12.87 | $24.49 | 13800 |
| 2023-06-05 | -19.30 | $24.38 | 8600 |
| 2023-06-02 | -10.73 | $24.52 | 23500 |
| 2023-06-01 | -7.06 | $24.53 | 28300 |
| 2023-05-31 | -10.20 | $24.45 | 69700 |
| 2023-05-30 | -2.60 | $24.03 | 20800 |
| 2023-05-26 | -5.82 | $23.94 | 19400 |
| 2023-05-25 | -12.70 | $23.81 | 201200 |
| 2023-05-24 | -23.81 | $23.60 | 16700 |
| 2023-05-23 | -15.34 | $23.76 | 14400 |
| 2023-05-22 | -11.11 | $23.84 | 16100 |
| 2023-05-19 | -14.29 | $23.78 | 12200 |
| 2023-05-18 | -11.11 | $23.84 | 20700 |
| 2023-05-17 | -5.43 | $23.90 | 20700 |
| 2023-05-16 | -7.09 | $23.47 | 12000 |
| 2023-05-15 | -5.67 | $23.49 | 15200 |
| 2023-05-12 | -26.24 | $23.20 | 8300 |
| 2023-05-11 | -22.70 | $23.25 | 65600 |
| 2023-05-10 | -19.86 | $23.29 | 135000 |
| 2023-05-09 | -23.70 | $23.19 | 71200 |
| 2023-05-08 | -3.70 | $23.46 | 10000 |
| 2023-05-05 | -6.14 | $23.23 | 13200 |
| 2023-05-04 | -25.44 | $23.01 | 56300 |
| 2023-05-03 | -59.83 | $22.68 | 12600 |
| 2023-05-02 | -28.81 | $23.05 | 18200 |
| 2023-05-01 | -16.10 | $23.20 | 11300 |
| 2023-04-28 | -22.13 | $23.16 | 44700 |
| 2023-04-27 | -53.33 | $22.91 | 44300 |
| 2023-04-26 | -57.33 | $22.85 | 18400 |
| 2023-04-25 | -53.33 | $22.91 | 120500 |
| 2023-04-24 | -60.00 | $22.81 | 8900 |
| 2023-04-21 | -62.00 | $22.78 | 12300 |
| 2023-04-20 | -70.67 | $22.65 | 23400 |
| 2023-04-19 | -65.33 | $22.73 | 35100 |
| 2023-04-18 | -67.33 | $22.70 | 192400 |
| 2023-04-17 | -60.00 | $22.81 | 44700 |
| 2023-04-14 | -100.00 | $22.21 | 32300 |
| 2023-04-13 | -94.53 | $22.67 | 48800 |
| 2023-04-12 | -74.64 | $22.85 | 53100 |
| 2023-04-11 | -42.16 | $23.10 | 7900 |
| 2023-04-10 | -15.80 | $23.15 | 17700 |
| 2023-04-06 | -17.50 | $23.22 | 10800 |
| 2023-04-05 | -25.29 | $23.10 | 12700 |
| 2023-04-04 | -23.93 | $23.17 | 27000 |
| 2023-04-03 | -29.25 | $23.01 | 12400 |
| 2023-03-31 | -30.71 | $22.96 | 131700 |
| 2023-03-30 | -21.92 | $23.57 | 15400 |
| 2023-03-29 | -24.64 | $23.42 | 21400 |
| 2023-03-28 | -26.09 | $23.34 | 4500 |
| 2023-03-27 | -27.72 | $23.25 | 47400 |
| 2023-03-24 | -30.07 | $23.12 | 40800 |
| 2023-03-23 | -32.61 | $22.98 | 15800 |
| 2023-03-22 | -28.80 | $23.19 | 13700 |
| 2023-03-21 | -23.19 | $23.50 | 18400 |
| 2023-03-20 | -32.79 | $22.97 | 39600 |
| 2023-03-17 | -29.35 | $23.16 | 15300 |
| 2023-03-16 | -24.28 | $23.44 | 50000 |
| 2023-03-15 | -33.51 | $22.93 | 24600 |
| 2023-03-14 | -30.80 | $23.08 | 53300 |
| 2023-03-13 | -41.30 | $22.50 | 71400 |
| 2023-03-10 | -83.93 | $23.37 | 33100 |
| 2023-03-09 | -90.00 | $23.84 | 57400 |
| 2023-03-08 | -61.62 | $24.25 | 11700 |
| 2023-03-07 | -61.62 | $24.25 | 12300 |
| 2023-03-06 | -35.35 | $24.51 | 13500 |
| 2023-03-03 | -57.85 | $24.38 | 14600 |
| 2023-03-02 | -74.38 | $24.18 | 12400 |
| 2023-03-01 | -58.68 | $24.37 | 5000 |
| 2023-02-28 | -58.68 | $24.37 | 72500 |
| 2023-02-27 | -54.55 | $24.42 | 12800 |
| 2023-02-24 | -61.16 | $24.34 | 16600 |
| 2023-02-23 | -55.37 | $24.41 | 7900 |
| 2023-02-22 | -57.85 | $24.38 | 13500 |
| 2023-02-21 | -90.91 | $23.98 | 12400 |
| 2023-02-17 | -73.81 | $24.46 | 8600 |
| 2023-02-16 | -70.24 | $24.49 | 11700 |
| 2023-02-15 | -60.71 | $24.57 | 14100 |
| 2023-02-14 | -51.19 | $24.65 | 17700 |
| 2023-02-13 | -66.67 | $24.50 | 11900 |
| 2023-02-10 | -60.92 | $24.55 | 6700 |
| 2023-02-09 | -55.24 | $24.50 | 17000 |
| 2023-02-08 | -50.48 | $24.55 | 17700 |
| 2023-02-07 | -53.33 | $24.52 | 12800 |
| 2023-02-06 | -54.29 | $24.51 | 41200 |
| 2023-02-03 | -37.39 | $24.65 | 9700 |
| 2023-02-02 | -14.77 | $24.80 | 31500 |
| 2023-02-01 | -5.79 | $24.95 | 30100 |
| 2023-01-31 | -5.12 | $24.95 | 38300 |
| 2023-01-30 | -4.76 | $24.95 | 56000 |
| 2023-01-27 | -6.06 | $24.92 | 17000 |
| 2023-01-26 | -6.06 | $24.92 | 24400 |
| 2023-01-25 | -6.49 | $24.91 | 18400 |
| 2023-01-24 | -10.82 | $24.81 | 12600 |
| 2023-01-23 | -7.52 | $24.84 | 26500 |
| 2023-01-20 | -6.34 | $24.67 | 22900 |
| 2023-01-19 | -10.73 | $24.58 | 16200 |
| 2023-01-18 | -1.96 | $24.75 | 14800 |
| 2023-01-17 | -12.56 | $24.49 | 29100 |
| 2023-01-13 | -19.60 | $24.35 | 15600 |
| 2023-01-12 | -19.60 | $24.35 | 31800 |
| 2023-01-11 | -21.35 | $24.26 | 7300 |
| 2023-01-10 | -23.96 | $24.21 | 7500 |
| 2023-01-09 | -30.73 | $24.08 | 13800 |
| 2023-01-06 | -26.04 | $24.17 | 17100 |
| 2023-01-05 | -38.54 | $23.93 | 19500 |
| 2023-01-04 | -59.61 | $23.57 | 11500 |
| 2023-01-03 | -74.88 | $23.26 | 18400 |
| 2022-12-30 | -88.10 | $23.00 | 34400 |
| 2022-12-29 | -80.63 | $23.31 | 26100 |
| 2022-12-28 | -89.53 | $23.14 | 38500 |
| 2022-12-27 | -79.58 | $23.33 | 23700 |
| 2022-12-23 | -83.46 | $23.74 | 14900 |
| 2022-12-22 | -92.00 | $23.70 | 21700 |
| 2022-12-21 | -67.20 | $24.01 | 20200 |
| 2022-12-20 | -80.80 | $23.84 | 23500 |
| 2022-12-19 | -63.20 | $24.06 | 18800 |
| 2022-12-16 | -48.30 | $24.14 | 18100 |
| 2022-12-15 | -64.63 | $23.90 | 27900 |
| 2022-12-14 | -46.26 | $24.17 | 19600 |
| 2022-12-13 | -51.02 | $24.10 | 19700 |
| 2022-12-12 | -36.97 | $24.24 | 29300 |
| 2022-12-09 | -56.97 | $23.91 | 13300 |
| 2022-12-08 | -38.79 | $24.21 | 29700 |
| 2022-12-07 | -38.73 | $24.18 | 24100 |
| 2022-12-06 | -34.52 | $24.17 | 27600 |
| 2022-12-05 | -21.22 | $24.33 | 34600 |
| 2022-12-02 | -10.82 | $24.56 | 19700 |
| 2022-12-01 | -5.20 | $24.54 | 21100 |
| 2022-11-30 | -7.49 | $24.27 | 38500 |
| 2022-11-29 | -29.07 | $23.78 | 22100 |
| 2022-11-28 | -20.34 | $23.96 | 35700 |
| 2022-11-25 | -15.66 | $24.05 | 6500 |
| 2022-11-23 | -10.84 | $24.17 | 27400 |
| 2022-11-22 | -18.22 | $23.95 | 30600 |
| 2022-11-21 | -14.60 | $24.04 | 28400 |
| 2022-11-18 | -17.43 | $23.87 | 42000 |
| 2022-11-17 | -18.93 | $23.73 | 35400 |
| 2022-11-16 | -19.20 | $23.72 | 25600 |
| 2022-11-15 | -18.13 | $23.76 | 50400 |
| 2022-11-14 | -28.53 | $23.37 | 42900 |
| 2022-11-11 | -13.60 | $23.93 | 55200 |
| 2022-11-10 | -4.80 | $24.26 | 16700 |
| 2022-11-09 | -5.24 | $23.40 | 25300 |
| 2022-11-08 | -0.36 | $23.44 | 24400 |
| 2022-11-07 | -5.93 | $22.91 | 32900 |
| 2022-11-04 | -26.17 | $22.58 | 34900 |
| 2022-11-03 | -39.23 | $22.58 | 65800 |
| 2022-11-02 | -45.93 | $22.55 | 21500 |
| 2022-11-01 | -40.12 | $22.75 | 54400 |
| 2022-10-31 | -54.40 | $22.45 | 287500 |
| 2022-10-28 | -54.59 | $22.57 | 25100 |
| 2022-10-27 | -68.03 | $22.10 | 41200 |
| 2022-10-26 | -66.95 | $22.23 | 26300 |
| 2022-10-25 | -73.08 | $21.95 | 55600 |
| 2022-10-24 | -79.06 | $21.67 | 20500 |
| 2022-10-21 | -88.03 | $21.25 | 57200 |
| 2022-10-20 | -93.75 | $21.47 | 21600 |
| 2022-10-19 | -90.63 | $21.60 | 34400 |
| 2022-10-18 | -84.13 | $21.87 | 55700 |
| 2022-10-17 | -80.29 | $22.03 | 24200 |
| 2022-10-14 | -86.30 | $21.78 | 50300 |
| 2022-10-13 | -84.13 | $21.87 | 56600 |
| 2022-10-12 | -87.02 | $21.75 | 65200 |
| 2022-10-11 | -90.20 | $22.15 | 60200 |
| 2022-10-10 | -85.42 | $22.85 | 20700 |
| 2022-10-07 | -99.53 | $23.27 | 22000 |
| 2022-10-06 | -88.82 | $23.94 | 8100 |
| 2022-10-05 | -80.12 | $24.08 | 7700 |
| 2022-10-04 | -91.85 | $24.13 | 24100 |
| 2022-10-03 | -62.35 | $24.36 | 18600 |
| 2022-09-30 | -66.67 | $24.29 | 136700 |
| 2022-09-29 | -6.17 | $25.27 | 19600 |
| 2022-09-28 | -20.99 | $25.03 | 23500 |
| 2022-09-27 | -24.67 | $24.88 | 25700 |
| 2022-09-26 | -57.33 | $24.39 | 13400 |
| 2022-09-23 | -47.40 | $24.56 | 10000 |
| 2022-09-22 | -49.70 | $24.60 | 12000 |
| 2022-09-21 | -52.66 | $24.55 | 9600 |
| 2022-09-20 | -47.93 | $24.63 | 12200 |
| 2022-09-19 | -46.75 | $24.65 | 15200 |
| 2022-09-16 | -50.89 | $24.58 | 15600 |
| 2022-09-15 | -31.07 | $24.97 | 12100 |
| 2022-09-14 | -41.88 | $24.86 | 11300 |
| 2022-09-13 | -51.58 | $24.82 | 15000 |
| 2022-09-12 | -52.49 | $24.80 | 21000 |
| 2022-09-09 | -72.85 | $24.35 | 14100 |
| 2022-09-08 | -84.16 | $24.10 | 23200 |
| 2022-09-07 | -84.16 | $24.10 | 9800 |
| 2022-09-06 | -83.26 | $24.12 | 28600 |
| 2022-09-02 | -95.87 | $23.99 | 31600 |
| 2022-09-01 | -81.34 | $24.40 | 16700 |
| 2022-08-31 | -65.16 | $24.78 | 23800 |
| 2022-08-30 | -47.96 | $25.16 | 7000 |
| 2022-08-29 | -56.56 | $24.97 | 7700 |
| 2022-08-26 | -46.15 | $25.20 | 5700 |
| 2022-08-25 | -40.72 | $25.32 | 3700 |
| 2022-08-24 | -54.75 | $25.01 | 13500 |
| 2022-08-23 | -68.78 | $24.70 | 41700 |
| 2022-08-22 | -97.46 | $25.07 | 5900 |
| 2022-08-19 | -92.93 | $25.30 | 5600 |
| 2022-08-18 | -85.26 | $25.41 | 5100 |
| 2022-08-17 | -81.00 | $25.41 | 8400 |
| 2022-08-16 | -39.66 | $25.76 | 8700 |
| 2022-08-15 | -41.32 | $25.72 | 10200 |
| 2022-08-12 | -34.96 | $25.79 | 5500 |
| 2022-08-11 | -42.86 | $25.68 | 14200 |
| 2022-08-10 | -29.25 | $25.79 | 4100 |
| 2022-08-09 | -34.01 | $25.72 | 6800 |
| 2022-08-08 | -29.93 | $25.78 | 13800 |
| 2022-08-05 | -16.33 | $25.98 | 9500 |
| 2022-08-04 | 0.00 | $26.22 | 17800 |
| 2022-08-03 | -2.88 | $26.10 | 17500 |
| 2022-08-02 | -4.32 | $26.08 | 36200 |
| 2022-08-01 | -12.61 | $25.79 | 9200 |
| 2022-07-29 | -6.62 | $25.85 | 36300 |
| 2022-07-28 | -8.27 | $25.80 | 13800 |
| 2022-07-27 | -12.31 | $25.72 | 5100 |
| 2022-07-26 | -20.77 | $25.61 | 4100 |
| 2022-07-25 | 0.00 | $25.88 | 7400 |
| 2022-07-22 | -8.73 | $25.73 | 5400 |
| 2022-07-21 | -3.60 | $25.56 | 12700 |
| 2022-07-20 | -15.11 | $25.29 | 8500 |
| 2022-07-19 | -15.53 | $25.20 | 4100 |
| 2022-07-18 | -26.74 | $24.99 | 6000 |
| 2022-07-15 | -16.76 | $25.14 | 15600 |
| 2022-07-14 | -27.57 | $24.94 | 8000 |
| 2022-07-13 | -30.93 | $24.85 | 8800 |
| 2022-07-12 | -19.07 | $25.08 | 4000 |
| 2022-07-11 | -16.49 | $25.13 | 6500 |
| 2022-07-08 | -17.01 | $25.12 | 11000 |
| 2022-07-07 | -28.71 | $25.00 | 13800 |
| 2022-07-06 | -28.71 | $25.00 | 9000 |
| 2022-07-05 | -31.88 | $25.07 | 9000 |
| 2022-07-01 | -31.88 | $25.07 | 8500 |
| 2022-06-30 | -33.62 | $25.03 | 41100 |
| 2022-06-29 | -20.35 | $25.35 | 9300 |
| 2022-06-28 | -35.90 | $25.26 | 14800 |
| 2022-06-27 | -37.76 | $25.34 | 10600 |
| 2022-06-24 | -41.41 | $25.25 | 20900 |
| 2022-06-23 | -59.60 | $24.71 | 12800 |
| 2022-06-22 | -69.02 | $24.43 | 29400 |
| 2022-06-21 | -71.72 | $24.35 | 21400 |
| 2022-06-17 | -87.88 | $23.87 | 16800 |
| 2022-06-16 | -87.54 | $23.88 | 21300 |
| 2022-06-15 | -80.13 | $24.10 | 28600 |
| 2022-06-14 | -91.92 | $23.75 | 20800 |
| 2022-06-13 | -99.27 | $23.77 | 26800 |
| 2022-06-10 | -70.66 | $24.77 | 42100 |
| 2022-06-09 | -95.77 | $25.12 | 33900 |
| 2022-06-08 | -79.26 | $25.41 | 11500 |
| 2022-06-07 | -68.89 | $25.55 | 16200 |
| 2022-06-06 | -79.05 | $25.31 | 14000 |
| 2022-06-03 | -79.73 | $25.30 | 33500 |
| 2022-06-02 | -64.19 | $25.53 | 25800 |
| 2022-06-01 | -61.49 | $25.57 | 12300 |
| 2022-05-31 | -37.84 | $25.92 | 71400 |
| 2022-05-27 | -19.59 | $26.19 | 34800 |
| 2022-05-26 | -8.11 | $26.36 | 11300 |
| 2022-05-25 | -0.64 | $26.38 | 12100 |
| 2022-05-24 | -32.12 | $25.75 | 14100 |
| 2022-05-23 | -48.91 | $25.52 | 10500 |
| 2022-05-20 | -54.74 | $25.44 | 34100 |
| 2022-05-19 | -45.99 | $25.56 | 7700 |
| 2022-05-18 | -42.96 | $25.63 | 36300 |
| 2022-05-17 | -48.59 | $25.55 | 19800 |
| 2022-05-16 | -39.44 | $25.68 | 13400 |
| 2022-05-13 | -47.89 | $25.56 | 41300 |
| 2022-05-12 | -42.25 | $25.64 | 48600 |
| 2022-05-11 | -23.24 | $25.91 | 30000 |
| 2022-05-10 | -33.99 | $25.83 | 109400 |
| 2022-05-09 | -82.35 | $25.09 | 16700 |
| 2022-05-06 | -73.86 | $25.22 | 15200 |
| 2022-05-05 | -71.90 | $25.25 | 12000 |
| 2022-05-04 | -58.82 | $25.45 | 16400 |
| 2022-05-03 | -53.59 | $25.53 | 9300 |
| 2022-05-02 | -46.79 | $25.65 | 29300 |
| 2022-04-29 | -33.96 | $25.87 | 53900 |
| 2022-04-28 | -55.35 | $25.53 | 21200 |
| 2022-04-27 | -98.53 | $25.07 | 20900 |
| 2022-04-26 | -65.17 | $25.83 | 10100 |
| 2022-04-25 | -34.00 | $26.07 | 11300 |
| 2022-04-22 | -29.25 | $26.10 | 9000 |
| 2022-04-21 | -32.08 | $26.07 | 16800 |
| 2022-04-20 | -33.96 | $26.05 | 9100 |
| 2022-04-19 | -33.93 | $26.03 | 10000 |
| 2022-04-18 | -46.43 | $25.89 | 10300 |
| 2022-04-14 | -36.61 | $26.00 | 6900 |
| 2022-04-13 | -36.61 | $26.00 | 16300 |
| 2022-04-12 | -30.36 | $26.07 | 126900 |
| 2022-04-11 | -35.71 | $26.01 | 29000 |
| 2022-04-08 | -36.61 | $26.00 | 12500 |
| 2022-04-07 | -22.32 | $26.16 | 11900 |
| 2022-04-06 | -46.43 | $25.89 | 21200 |
| 2022-04-05 | -41.07 | $25.95 | 18300 |
| 2022-04-04 | -9.82 | $26.30 | 15900 |
| 2022-04-01 | -17.86 | $26.21 | 29000 |
| 2022-03-31 | -25.89 | $26.12 | 272300 |
| 2022-03-30 | -38.66 | $26.02 | 29700 |
| 2022-03-29 | -52.38 | $25.89 | 26200 |
| 2022-03-28 | -82.54 | $25.51 | 10900 |
| 2022-03-25 | -90.48 | $25.41 | 23100 |
| 2022-03-24 | -77.17 | $25.58 | 49000 |
| 2022-03-23 | -77.17 | $25.58 | 15000 |
| 2022-03-22 | -79.71 | $25.57 | 15900 |
| 2022-03-21 | -82.39 | $25.58 | 13800 |
| 2022-03-18 | -88.70 | $25.53 | 44700 |
| 2022-03-17 | -83.62 | $25.62 | 17600 |
| 2022-03-16 | -92.66 | $25.46 | 30900 |
| 2022-03-15 | -98.29 | $25.38 | 91900 |
| 2022-03-14 | -97.06 | $25.45 | 20500 |
| 2022-03-11 | -72.96 | $25.94 | 63200 |
| 2022-03-10 | -49.76 | $26.08 | 8500 |
| 2022-03-09 | -62.44 | $25.82 | 6500 |
| 2022-03-08 | -65.37 | $25.76 | 9800 |
| 2022-03-07 | -64.88 | $25.77 | 9700 |
| 2022-03-04 | -45.37 | $26.17 | 47300 |
| 2022-03-03 | -36.59 | $26.35 | 68700 |
| 2022-03-02 | -36.10 | $26.36 | 49600 |
| 2022-03-01 | -32.68 | $26.43 | 10000 |
| 2022-02-28 | -38.54 | $26.31 | 16700 |
| 2022-02-25 | -29.76 | $26.49 | 12000 |
| 2022-02-24 | -33.66 | $26.41 | 16200 |
| 2022-02-23 | -29.76 | $26.49 | 7800 |
| 2022-02-22 | -22.93 | $26.63 | 10400 |
| 2022-02-18 | -12.20 | $26.85 | 19900 |
| 2022-02-17 | -9.14 | $26.64 | 13100 |
| 2022-02-16 | -20.00 | $26.45 | 13400 |
| 2022-02-15 | -16.57 | $26.51 | 41000 |
| 2022-02-14 | -16.57 | $26.51 | 25900 |
| 2022-02-11 | -8.57 | $26.65 | 46500 |
| 2022-02-10 | -7.43 | $26.67 | 164800 |
| 2022-02-09 | -68.57 | $26.30 | 25600 |
| 2022-02-08 | -78.57 | $26.23 | 12100 |
| 2022-02-07 | -68.57 | $26.30 | 14900 |
| 2022-02-04 | -67.14 | $26.31 | 16300 |
| 2022-02-03 | -57.63 | $26.44 | 9100 |
| 2022-02-02 | -14.06 | $26.69 | 49800 |
| 2022-02-01 | -18.75 | $26.66 | 34900 |
| 2022-01-31 | -43.75 | $26.50 | 13100 |
| 2022-01-28 | -47.69 | $26.48 | 32800 |
| 2022-01-27 | -61.22 | $26.52 | 127200 |
| 2022-01-26 | -66.33 | $26.47 | 38800 |
| 2022-01-25 | -77.36 | $26.38 | 7500 |
| 2022-01-24 | -82.14 | $26.39 | 44700 |
| 2022-01-21 | -77.91 | $26.50 | 9900 |
| 2022-01-20 | -84.15 | $26.40 | 19400 |
| 2022-01-19 | -80.47 | $26.47 | 15400 |
| 2022-01-18 | -87.57 | $26.35 | 19800 |
| 2022-01-14 | -71.01 | $26.63 | 14900 |
| 2022-01-13 | -73.37 | $26.59 | 20600 |
| 2022-01-12 | -76.33 | $26.54 | 17900 |
| 2022-01-11 | -73.37 | $26.59 | 33500 |
| 2022-01-10 | -80.47 | $26.47 | 19500 |
| 2022-01-07 | -73.96 | $26.58 | 12900 |
| 2022-01-06 | -72.78 | $26.60 | 32500 |
| 2022-01-05 | -86.39 | $26.37 | 67200 |
| 2022-01-04 | -93.24 | $26.45 | 29100 |
| 2022-01-03 | -97.73 | $26.54 | 41400 |
| 2021-12-31 | -94.62 | $26.60 | 160100 |
| 2021-12-30 | -81.00 | $27.02 | 81800 |
| 2021-12-29 | -93.00 | $26.90 | 73700 |
| 2021-12-28 | -89.58 | $26.97 | 56300 |
| 2021-12-27 | -86.84 | $27.17 | 97500 |
| 2021-12-23 | -38.36 | $27.55 | 7500 |
| 2021-12-22 | -24.36 | $27.64 | 11000 |
| 2021-12-21 | -25.64 | $27.63 | 15500 |
| 2021-12-20 | -3.90 | $27.76 | 20900 |
| 2021-12-17 | -44.16 | $27.45 | 11000 |
| 2021-12-16 | -20.51 | $27.63 | 24900 |
| 2021-12-15 | -11.39 | $27.70 | 10900 |
| 2021-12-14 | -23.75 | $27.59 | 36800 |
| 2021-12-13 | -25.00 | $27.58 | 23700 |
| 2021-12-10 | -60.00 | $27.30 | 26200 |
| 2021-12-09 | -28.75 | $27.55 | 10400 |
| 2021-12-08 | -47.50 | $27.40 | 6900 |
| 2021-12-07 | -22.22 | $27.61 | 8000 |
| 2021-12-06 | -42.55 | $27.52 | 5000 |
| 2021-12-03 | -65.00 | $27.33 | 3800 |
| 2021-12-02 | -45.00 | $27.53 | 6900 |
| 2021-12-01 | -50.00 | $27.48 | 8600 |
| 2021-11-30 | -48.00 | $27.50 | 32500 |
| 2021-11-29 | -68.00 | $27.30 | 4000 |
| 2021-11-26 | -81.00 | $27.17 | 2900 |
| 2021-11-24 | -73.00 | $27.25 | 9300 |
| 2021-11-23 | -88.00 | $27.10 | 6500 |
| 2021-11-22 | -78.00 | $27.20 | 13300 |
| 2021-11-19 | -77.00 | $27.21 | 12200 |
| 2021-11-18 | -82.00 | $27.16 | 9000 |
| 2021-11-17 | -88.00 | $27.10 | 12900 |
| 2021-11-16 | -91.00 | $27.07 | 12700 |
| 2021-11-15 | -91.67 | $27.10 | 5800 |
| 2021-11-12 | -98.88 | $27.10 | 8900 |
| 2021-11-11 | -94.38 | $27.14 | 5300 |
| 2021-11-10 | -79.78 | $27.27 | 12900 |
| 2021-11-09 | -63.89 | $27.52 | 7000 |
| 2021-11-08 | -34.15 | $27.70 | 18500 |
| 2021-11-05 | -21.35 | $27.79 | 11300 |
| 2021-11-04 | -22.73 | $27.69 | 17700 |
| 2021-11-03 | -13.98 | $27.76 | 5700 |
| 2021-11-02 | -13.21 | $27.75 | 8500 |
| 2021-11-01 | -19.42 | $27.65 | 15700 |
| 2021-10-29 | -25.24 | $27.59 | 6400 |
| 2021-10-28 | -34.95 | $27.49 | 4700 |
| 2021-10-27 | -30.28 | $27.58 | 6700 |
| 2021-10-26 | -40.16 | $27.55 | 9700 |
| 2021-10-25 | -26.23 | $27.72 | 4500 |
| 2021-10-22 | -29.51 | $27.68 | 7400 |
| 2021-10-21 | -40.00 | $27.57 | 5900 |
| 2021-10-20 | -32.03 | $27.69 | 10800 |
| 2021-10-19 | -44.85 | $27.57 | 8400 |
| 2021-10-18 | -45.59 | $27.56 | 6100 |
| 2021-10-15 | -42.65 | $27.60 | 6600 |
| 2021-10-14 | -38.24 | $27.66 | 13900 |
| 2021-10-13 | -41.91 | $27.61 | 11700 |
| 2021-10-12 | -58.09 | $27.39 | 3500 |
| 2021-10-11 | -75.74 | $27.15 | 5700 |
| 2021-10-08 | -75.00 | $27.16 | 13900 |
| 2021-10-07 | -86.03 | $27.01 | 9100 |
| 2021-10-06 | -83.09 | $27.05 | 16900 |
| 2021-10-05 | -100.00 | $26.82 | 10100 |
| 2021-10-04 | -92.31 | $26.98 | 12600 |
| 2021-10-01 | -98.70 | $27.42 | 12700 |
| 2021-09-30 | -84.42 | $27.53 | 46600 |
| 2021-09-29 | -18.18 | $28.04 | 14000 |
| 2021-09-28 | -81.82 | $27.55 | 29900 |
| 2021-09-27 | -24.32 | $28.00 | 10800 |
| 2021-09-24 | -25.97 | $27.98 | 8700 |
| 2021-09-23 | -16.88 | $28.05 | 13400 |
| 2021-09-22 | -11.69 | $28.09 | 13100 |
| 2021-09-21 | -16.90 | $27.98 | 9000 |
| 2021-09-20 | -14.08 | $28.00 | 9200 |
| 2021-09-17 | -9.46 | $28.03 | 6800 |
| 2021-09-16 | -12.20 | $27.99 | 18300 |
| 2021-09-15 | -7.14 | $27.92 | 17300 |
| 2021-09-14 | -28.57 | $27.77 | 4900 |
| 2021-09-13 | -4.29 | $27.94 | 4600 |
| 2021-09-10 | -5.71 | $27.93 | 10600 |
| 2021-09-09 | 0.00 | $27.97 | 7800 |
| 2021-09-08 | -34.62 | $27.70 | 7100 |
| 2021-09-07 | -28.21 | $27.75 | 4700 |
| 2021-09-03 | -4.11 | $27.89 | 4500 |
| 2021-09-02 | -11.84 | $27.86 | 9200 |
| 2021-09-01 | -26.32 | $27.75 | 8100 |
| 2021-08-31 | -57.89 | $27.51 | 44000 |
| 2021-08-30 | -30.26 | $27.72 | 9300 |
| 2021-08-27 | -35.53 | $27.68 | 16200 |
| 2021-08-26 | -50.65 | $27.57 | 6400 |
| 2021-08-25 | -46.75 | $27.60 | 6000 |
| 2021-08-24 | -59.74 | $27.50 | 6100 |
| 2021-08-23 | -59.74 | $27.50 | 6500 |
| 2021-08-20 | -59.74 | $27.50 | 11100 |
| 2021-08-19 | -70.37 | $27.43 | 8900 |
| 2021-08-18 | -79.01 | $27.36 | 8900 |
| 2021-08-17 | -61.73 | $27.50 | 8000 |
| 2021-08-16 | -67.90 | $27.45 | 11400 |
| 2021-08-13 | -74.07 | $27.40 | 13700 |
| 2021-08-12 | -74.07 | $27.40 | 14700 |
| 2021-08-11 | -86.42 | $27.30 | 42100 |
| 2021-08-10 | -100.00 | $27.30 | 25900 |
| 2021-08-09 | -93.02 | $27.60 | 8800 |
| 2021-08-06 | -32.61 | $27.88 | 30000 |
| 2021-08-05 | -67.69 | $27.78 | 27000 |
| 2021-08-04 | -72.31 | $27.75 | 37300 |
| 2021-08-03 | -43.08 | $27.94 | 10500 |
| 2021-08-02 | -64.62 | $27.80 | 9100 |
| 2021-07-30 | -64.62 | $27.80 | 15500 |
| 2021-07-29 | -69.23 | $27.77 | 9200 |
| 2021-07-28 | -71.60 | $27.80 | 4800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.77
2023-11-03
Close Price
$25.10
Vol: 11267Average Directional Index - Detailed Analysis
Minimum
10.35
Average
25.57
Maximum
69.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 10.77 | $25.10 | 11267 |
| 2023-11-02 | 10.63 | $25.13 | 5249 |
| 2023-11-01 | 10.48 | $25.10 | 5715 |
| 2023-10-31 | 10.43 | $25.08 | 57979 |
| 2023-10-30 | 10.37 | $25.07 | 7722 |
| 2023-10-27 | 10.43 | $25.08 | 12166 |
| 2023-10-26 | 10.49 | $25.10 | 5725 |
| 2023-10-25 | 10.56 | $25.05 | 15875 |
| 2023-10-24 | 10.93 | $25.06 | 16446 |
| 2023-10-23 | 11.33 | $25.05 | 9549 |
| 2023-10-20 | 11.77 | $25.04 | 25925 |
| 2023-10-19 | 12.34 | $25.03 | 57537 |
| 2023-10-18 | 12.98 | $25.02 | 14102 |
| 2023-10-17 | 13.65 | $25.02 | 11817 |
| 2023-10-16 | 14.15 | $25.02 | 50039 |
| 2023-10-13 | 14.67 | $25.02 | 20995 |
| 2023-10-12 | 15.29 | $25.03 | 26206 |
| 2023-10-11 | 15.62 | $25.02 | 71210 |
| 2023-10-10 | 15.88 | $25.01 | 49888 |
| 2023-10-09 | 16.16 | $25.01 | 51520 |
| 2023-10-06 | 16.45 | $24.82 | 46693 |
| 2023-10-05 | 16.31 | $24.83 | 38211 |
| 2023-10-04 | 16.75 | $24.87 | 26780 |
| 2023-10-03 | 17.33 | $24.81 | 62910 |
| 2023-10-02 | 17.93 | $25.10 | 25514 |
| 2023-09-29 | 18.51 | $25.57 | 46489 |
| 2023-09-28 | 17.26 | $25.51 | 30456 |
| 2023-09-27 | 16.53 | $25.42 | 16823 |
| 2023-09-26 | 16.19 | $25.26 | 22300 |
| 2023-09-25 | 16.01 | $25.38 | 7000 |
| 2023-09-22 | 15.70 | $25.28 | 6700 |
| 2023-09-21 | 15.52 | $25.25 | 21900 |
| 2023-09-20 | 15.34 | $25.37 | 7400 |
| 2023-09-19 | 14.63 | $25.26 | 17000 |
| 2023-09-18 | 14.02 | $25.22 | 6000 |
| 2023-09-15 | 13.38 | $25.22 | 16000 |
| 2023-09-14 | 13.05 | $25.24 | 18700 |
| 2023-09-13 | 12.88 | $25.25 | 8600 |
| 2023-09-12 | 12.65 | $25.22 | 6600 |
| 2023-09-11 | 12.44 | $25.19 | 25700 |
| 2023-09-08 | 12.08 | $25.22 | 10300 |
| 2023-09-07 | 11.70 | $25.21 | 6300 |
| 2023-09-06 | 11.49 | $25.21 | 54900 |
| 2023-09-05 | 11.36 | $25.21 | 8300 |
| 2023-09-01 | 11.22 | $25.24 | 35400 |
| 2023-08-31 | 10.80 | $25.48 | 83900 |
| 2023-08-30 | 10.35 | $25.19 | 29800 |
| 2023-08-29 | 10.86 | $25.10 | 8300 |
| 2023-08-28 | 11.12 | $25.09 | 44100 |
| 2023-08-25 | 11.39 | $25.04 | 10900 |
| 2023-08-24 | 11.74 | $25.10 | 45300 |
| 2023-08-23 | 12.25 | $25.13 | 10200 |
| 2023-08-22 | 12.75 | $25.02 | 179600 |
| 2023-08-21 | 13.03 | $25.04 | 236600 |
| 2023-08-18 | 13.23 | $25.00 | 237000 |
| 2023-08-17 | 13.43 | $25.01 | 569700 |
| 2023-08-16 | 13.35 | $24.94 | 39500 |
| 2023-08-15 | 13.16 | $24.95 | 9700 |
| 2023-08-14 | 13.69 | $24.89 | 34100 |
| 2023-08-11 | 14.26 | $24.93 | 4800 |
| 2023-08-10 | 14.69 | $24.96 | 8000 |
| 2023-08-09 | 15.15 | $24.92 | 27900 |
| 2023-08-08 | 15.46 | $24.78 | 5800 |
| 2023-08-07 | 15.33 | $24.78 | 7800 |
| 2023-08-04 | 15.31 | $24.78 | 6800 |
| 2023-08-03 | 15.25 | $24.68 | 10100 |
| 2023-08-02 | 15.17 | $24.78 | 13800 |
| 2023-08-01 | 15.08 | $24.60 | 7300 |
| 2023-07-31 | 15.34 | $24.78 | 20000 |
| 2023-07-28 | 15.64 | $24.71 | 17600 |
| 2023-07-27 | 15.78 | $24.52 | 27100 |
| 2023-07-26 | 15.79 | $24.55 | 16600 |
| 2023-07-25 | 16.25 | $24.70 | 24800 |
| 2023-07-24 | 16.73 | $24.76 | 7400 |
| 2023-07-21 | 17.47 | $24.78 | 4600 |
| 2023-07-20 | 18.24 | $24.72 | 11400 |
| 2023-07-19 | 19.19 | $24.70 | 7800 |
| 2023-07-18 | 20.01 | $24.67 | 9900 |
| 2023-07-17 | 20.90 | $24.68 | 7900 |
| 2023-07-14 | 21.89 | $24.79 | 12700 |
| 2023-07-13 | 22.42 | $24.85 | 30400 |
| 2023-07-12 | 22.82 | $24.87 | 12500 |
| 2023-07-11 | 23.29 | $24.87 | 17500 |
| 2023-07-10 | 23.84 | $24.99 | 29900 |
| 2023-07-07 | 23.95 | $24.95 | 7600 |
| 2023-07-06 | 24.09 | $24.90 | 26200 |
| 2023-07-05 | 24.34 | $24.87 | 12300 |
| 2023-07-03 | 23.82 | $25.05 | 51000 |
| 2023-06-30 | 23.28 | $25.42 | 61700 |
| 2023-06-29 | 22.71 | $24.57 | 14000 |
| 2023-06-28 | 23.35 | $24.44 | 40000 |
| 2023-06-27 | 23.75 | $24.78 | 7600 |
| 2023-06-26 | 23.26 | $24.86 | 14300 |
| 2023-06-23 | 22.56 | $24.89 | 24500 |
| 2023-06-22 | 22.02 | $24.83 | 15000 |
| 2023-06-21 | 21.66 | $24.69 | 7900 |
| 2023-06-20 | 21.42 | $24.66 | 18800 |
| 2023-06-16 | 21.22 | $24.74 | 181700 |
| 2023-06-15 | 21.01 | $24.50 | 29500 |
| 2023-06-14 | 21.08 | $24.28 | 27200 |
| 2023-06-13 | 21.55 | $24.08 | 111900 |
| 2023-06-12 | 22.05 | $24.31 | 39300 |
| 2023-06-09 | 21.68 | $24.40 | 10300 |
| 2023-06-08 | 21.54 | $24.32 | 5800 |
| 2023-06-07 | 21.48 | $24.30 | 11500 |
| 2023-06-06 | 21.42 | $24.49 | 13800 |
| 2023-06-05 | 21.09 | $24.38 | 8600 |
| 2023-06-02 | 20.78 | $24.52 | 23500 |
| 2023-06-01 | 20.53 | $24.53 | 28300 |
| 2023-05-31 | 20.27 | $24.45 | 69700 |
| 2023-05-30 | 20.00 | $24.03 | 20800 |
| 2023-05-26 | 20.75 | $23.94 | 19400 |
| 2023-05-25 | 21.63 | $23.81 | 201200 |
| 2023-05-24 | 22.66 | $23.60 | 16700 |
| 2023-05-23 | 23.81 | $23.76 | 14400 |
| 2023-05-22 | 24.89 | $23.84 | 16100 |
| 2023-05-19 | 26.03 | $23.78 | 12200 |
| 2023-05-18 | 27.31 | $23.84 | 20700 |
| 2023-05-17 | 28.54 | $23.90 | 20700 |
| 2023-05-16 | 29.92 | $23.47 | 12000 |
| 2023-05-15 | 30.81 | $23.49 | 15200 |
| 2023-05-12 | 31.74 | $23.20 | 8300 |
| 2023-05-11 | 32.23 | $23.25 | 65600 |
| 2023-05-10 | 32.75 | $23.29 | 135000 |
| 2023-05-09 | 33.35 | $23.19 | 71200 |
| 2023-05-08 | 33.66 | $23.46 | 10000 |
| 2023-05-05 | 33.99 | $23.23 | 13200 |
| 2023-05-04 | 33.90 | $23.01 | 56300 |
| 2023-05-03 | 33.32 | $22.68 | 12600 |
| 2023-05-02 | 33.23 | $23.05 | 18200 |
| 2023-05-01 | 33.41 | $23.20 | 11300 |
| 2023-04-28 | 33.81 | $23.16 | 44700 |
| 2023-04-27 | 34.24 | $22.91 | 44300 |
| 2023-04-26 | 34.32 | $22.85 | 18400 |
| 2023-04-25 | 34.41 | $22.91 | 120500 |
| 2023-04-24 | 34.23 | $22.81 | 8900 |
| 2023-04-21 | 33.88 | $22.78 | 12300 |
| 2023-04-20 | 33.47 | $22.65 | 23400 |
| 2023-04-19 | 33.04 | $22.73 | 35100 |
| 2023-04-18 | 32.63 | $22.70 | 192400 |
| 2023-04-17 | 32.20 | $22.81 | 44700 |
| 2023-04-14 | 31.74 | $22.21 | 32300 |
| 2023-04-13 | 31.01 | $22.67 | 48800 |
| 2023-04-12 | 30.58 | $22.85 | 53100 |
| 2023-04-11 | 30.27 | $23.10 | 7900 |
| 2023-04-10 | 30.13 | $23.15 | 17700 |
| 2023-04-06 | 29.81 | $23.22 | 10800 |
| 2023-04-05 | 29.51 | $23.10 | 12700 |
| 2023-04-04 | 29.20 | $23.17 | 27000 |
| 2023-04-03 | 28.88 | $23.01 | 12400 |
| 2023-03-31 | 28.43 | $22.96 | 131700 |
| 2023-03-30 | 27.96 | $23.57 | 15400 |
| 2023-03-29 | 27.84 | $23.42 | 21400 |
| 2023-03-28 | 27.47 | $23.34 | 4500 |
| 2023-03-27 | 26.96 | $23.25 | 47400 |
| 2023-03-24 | 26.35 | $23.12 | 40800 |
| 2023-03-23 | 25.65 | $22.98 | 15800 |
| 2023-03-22 | 24.92 | $23.19 | 13700 |
| 2023-03-21 | 24.30 | $23.50 | 18400 |
| 2023-03-20 | 23.64 | $22.97 | 39600 |
| 2023-03-17 | 22.65 | $23.16 | 15300 |
| 2023-03-16 | 21.60 | $23.44 | 50000 |
| 2023-03-15 | 20.49 | $22.93 | 24600 |
| 2023-03-14 | 18.49 | $23.08 | 53300 |
| 2023-03-13 | 16.39 | $22.50 | 71400 |
| 2023-03-10 | 13.57 | $23.37 | 33100 |
| 2023-03-09 | 12.53 | $23.84 | 57400 |
| 2023-03-08 | 12.24 | $24.25 | 11700 |
| 2023-03-07 | 12.44 | $24.25 | 12300 |
| 2023-03-06 | 12.99 | $24.51 | 13500 |
| 2023-03-03 | 13.61 | $24.38 | 14600 |
| 2023-03-02 | 14.30 | $24.18 | 12400 |
| 2023-03-01 | 14.04 | $24.37 | 5000 |
| 2023-02-28 | 14.10 | $24.37 | 72500 |
| 2023-02-27 | 14.19 | $24.42 | 12800 |
| 2023-02-24 | 14.13 | $24.34 | 16600 |
| 2023-02-23 | 13.99 | $24.41 | 7900 |
| 2023-02-22 | 13.98 | $24.38 | 13500 |
| 2023-02-21 | 13.49 | $23.98 | 12400 |
| 2023-02-17 | 12.97 | $24.46 | 8600 |
| 2023-02-16 | 13.28 | $24.49 | 11700 |
| 2023-02-15 | 13.60 | $24.57 | 14100 |
| 2023-02-14 | 14.03 | $24.65 | 17700 |
| 2023-02-13 | 14.48 | $24.50 | 11900 |
| 2023-02-10 | 15.05 | $24.55 | 6700 |
| 2023-02-09 | 15.80 | $24.50 | 17000 |
| 2023-02-08 | 16.40 | $24.55 | 17700 |
| 2023-02-07 | 16.96 | $24.52 | 12800 |
| 2023-02-06 | 17.60 | $24.51 | 41200 |
| 2023-02-03 | 18.37 | $24.65 | 9700 |
| 2023-02-02 | 18.87 | $24.80 | 31500 |
| 2023-02-01 | 19.09 | $24.95 | 30100 |
| 2023-01-31 | 19.11 | $24.95 | 38300 |
| 2023-01-30 | 19.06 | $24.95 | 56000 |
| 2023-01-27 | 19.00 | $24.92 | 17000 |
| 2023-01-26 | 18.79 | $24.92 | 24400 |
| 2023-01-25 | 18.57 | $24.91 | 18400 |
| 2023-01-24 | 18.39 | $24.81 | 12600 |
| 2023-01-23 | 17.81 | $24.84 | 26500 |
| 2023-01-20 | 17.26 | $24.67 | 22900 |
| 2023-01-19 | 16.92 | $24.58 | 16200 |
| 2023-01-18 | 16.57 | $24.75 | 14800 |
| 2023-01-17 | 15.85 | $24.49 | 29100 |
| 2023-01-13 | 15.20 | $24.35 | 15600 |
| 2023-01-12 | 14.76 | $24.35 | 31800 |
| 2023-01-11 | 14.29 | $24.26 | 7300 |
| 2023-01-10 | 14.27 | $24.21 | 7500 |
| 2023-01-09 | 14.31 | $24.08 | 13800 |
| 2023-01-06 | 14.38 | $24.17 | 17100 |
| 2023-01-05 | 14.46 | $23.93 | 19500 |
| 2023-01-04 | 14.96 | $23.57 | 11500 |
| 2023-01-03 | 15.39 | $23.26 | 18400 |
| 2022-12-30 | 15.84 | $23.00 | 34400 |
| 2022-12-29 | 15.56 | $23.31 | 26100 |
| 2022-12-28 | 15.79 | $23.14 | 38500 |
| 2022-12-27 | 15.55 | $23.33 | 23700 |
| 2022-12-23 | 15.31 | $23.74 | 14900 |
| 2022-12-22 | 15.89 | $23.70 | 21700 |
| 2022-12-21 | 16.65 | $24.01 | 20200 |
| 2022-12-20 | 17.36 | $23.84 | 23500 |
| 2022-12-19 | 18.03 | $24.06 | 18800 |
| 2022-12-16 | 18.72 | $24.14 | 18100 |
| 2022-12-15 | 19.57 | $23.90 | 27900 |
| 2022-12-14 | 20.44 | $24.17 | 19600 |
| 2022-12-13 | 21.24 | $24.10 | 19700 |
| 2022-12-12 | 21.83 | $24.24 | 29300 |
| 2022-12-09 | 22.50 | $23.91 | 13300 |
| 2022-12-08 | 22.66 | $24.21 | 29700 |
| 2022-12-07 | 22.51 | $24.18 | 24100 |
| 2022-12-06 | 22.32 | $24.17 | 27600 |
| 2022-12-05 | 22.13 | $24.33 | 34600 |
| 2022-12-02 | 22.10 | $24.56 | 19700 |
| 2022-12-01 | 21.81 | $24.54 | 21100 |
| 2022-11-30 | 21.68 | $24.27 | 38500 |
| 2022-11-29 | 21.83 | $23.78 | 22100 |
| 2022-11-28 | 22.32 | $23.96 | 35700 |
| 2022-11-25 | 22.75 | $24.05 | 6500 |
| 2022-11-23 | 23.03 | $24.17 | 27400 |
| 2022-11-22 | 23.32 | $23.95 | 30600 |
| 2022-11-21 | 23.74 | $24.04 | 28400 |
| 2022-11-18 | 24.18 | $23.87 | 42000 |
| 2022-11-17 | 24.95 | $23.73 | 35400 |
| 2022-11-16 | 25.89 | $23.72 | 25600 |
| 2022-11-15 | 26.72 | $23.76 | 50400 |
| 2022-11-14 | 27.59 | $23.37 | 42900 |
| 2022-11-11 | 28.59 | $23.93 | 55200 |
| 2022-11-10 | 29.36 | $24.26 | 16700 |
| 2022-11-09 | 30.13 | $23.40 | 25300 |
| 2022-11-08 | 31.59 | $23.44 | 24400 |
| 2022-11-07 | 33.02 | $22.91 | 32900 |
| 2022-11-04 | 33.88 | $22.58 | 34900 |
| 2022-11-03 | 34.49 | $22.58 | 65800 |
| 2022-11-02 | 35.15 | $22.55 | 21500 |
| 2022-11-01 | 36.04 | $22.75 | 54400 |
| 2022-10-31 | 36.62 | $22.45 | 287500 |
| 2022-10-28 | 37.24 | $22.57 | 25100 |
| 2022-10-27 | 37.53 | $22.10 | 41200 |
| 2022-10-26 | 37.57 | $22.23 | 26300 |
| 2022-10-25 | 37.60 | $21.95 | 55600 |
| 2022-10-24 | 37.23 | $21.67 | 20500 |
| 2022-10-21 | 36.38 | $21.25 | 57200 |
| 2022-10-20 | 34.88 | $21.47 | 21600 |
| 2022-10-19 | 33.59 | $21.60 | 34400 |
| 2022-10-18 | 32.24 | $21.87 | 55700 |
| 2022-10-17 | 30.92 | $22.03 | 24200 |
| 2022-10-14 | 29.69 | $21.78 | 50300 |
| 2022-10-13 | 28.36 | $21.87 | 56600 |
| 2022-10-12 | 26.84 | $21.75 | 65200 |
| 2022-10-11 | 25.13 | $22.15 | 60200 |
| 2022-10-10 | 23.60 | $22.85 | 20700 |
| 2022-10-07 | 22.31 | $23.27 | 22000 |
| 2022-10-06 | 21.52 | $23.94 | 8100 |
| 2022-10-05 | 21.22 | $24.08 | 7700 |
| 2022-10-04 | 20.87 | $24.13 | 24100 |
| 2022-10-03 | 20.81 | $24.36 | 18600 |
| 2022-09-30 | 21.03 | $24.29 | 136700 |
| 2022-09-29 | 21.25 | $25.27 | 19600 |
| 2022-09-28 | 22.30 | $25.03 | 23500 |
| 2022-09-27 | 23.39 | $24.88 | 25700 |
| 2022-09-26 | 23.80 | $24.39 | 13400 |
| 2022-09-23 | 23.51 | $24.56 | 10000 |
| 2022-09-22 | 23.55 | $24.60 | 12000 |
| 2022-09-21 | 23.65 | $24.55 | 9600 |
| 2022-09-20 | 23.93 | $24.63 | 12200 |
| 2022-09-19 | 24.00 | $24.65 | 15200 |
| 2022-09-16 | 24.10 | $24.58 | 15600 |
| 2022-09-15 | 24.14 | $24.97 | 12100 |
| 2022-09-14 | 24.72 | $24.86 | 11300 |
| 2022-09-13 | 25.22 | $24.82 | 15000 |
| 2022-09-12 | 25.73 | $24.80 | 21000 |
| 2022-09-09 | 26.16 | $24.35 | 14100 |
| 2022-09-08 | 25.66 | $24.10 | 23200 |
| 2022-09-07 | 25.09 | $24.10 | 9800 |
| 2022-09-06 | 24.49 | $24.12 | 28600 |
| 2022-09-02 | 22.96 | $23.99 | 31600 |
| 2022-09-01 | 21.46 | $24.40 | 16700 |
| 2022-08-31 | 20.13 | $24.78 | 23800 |
| 2022-08-30 | 19.28 | $25.16 | 7000 |
| 2022-08-29 | 18.57 | $24.97 | 7700 |
| 2022-08-26 | 17.82 | $25.20 | 5700 |
| 2022-08-25 | 17.23 | $25.32 | 3700 |
| 2022-08-24 | 16.64 | $25.01 | 13500 |
| 2022-08-23 | 15.39 | $24.70 | 41700 |
| 2022-08-22 | 14.07 | $25.07 | 5900 |
| 2022-08-19 | 14.07 | $25.30 | 5600 |
| 2022-08-18 | 14.45 | $25.41 | 5100 |
| 2022-08-17 | 14.93 | $25.41 | 8400 |
| 2022-08-16 | 15.57 | $25.76 | 8700 |
| 2022-08-15 | 15.96 | $25.72 | 10200 |
| 2022-08-12 | 16.07 | $25.79 | 5500 |
| 2022-08-11 | 16.20 | $25.68 | 14200 |
| 2022-08-10 | 16.63 | $25.79 | 4100 |
| 2022-08-09 | 16.67 | $25.72 | 6800 |
| 2022-08-08 | 16.88 | $25.78 | 13800 |
| 2022-08-05 | 16.75 | $25.98 | 9500 |
| 2022-08-04 | 16.11 | $26.22 | 17800 |
| 2022-08-03 | 15.38 | $26.10 | 17500 |
| 2022-08-02 | 14.79 | $26.08 | 36200 |
| 2022-08-01 | 14.18 | $25.79 | 9200 |
| 2022-07-29 | 13.92 | $25.85 | 36300 |
| 2022-07-28 | 13.65 | $25.80 | 13800 |
| 2022-07-27 | 13.41 | $25.72 | 5100 |
| 2022-07-26 | 13.39 | $25.61 | 4100 |
| 2022-07-25 | 13.37 | $25.88 | 7400 |
| 2022-07-22 | 13.34 | $25.73 | 5400 |
| 2022-07-21 | 13.38 | $25.56 | 12700 |
| 2022-07-20 | 13.77 | $25.29 | 8500 |
| 2022-07-19 | 14.37 | $25.20 | 4100 |
| 2022-07-18 | 15.10 | $24.99 | 6000 |
| 2022-07-15 | 15.63 | $25.14 | 15600 |
| 2022-07-14 | 16.00 | $24.94 | 8000 |
| 2022-07-13 | 15.98 | $24.85 | 8800 |
| 2022-07-12 | 16.09 | $25.08 | 4000 |
| 2022-07-11 | 16.46 | $25.13 | 6500 |
| 2022-07-08 | 16.83 | $25.12 | 11000 |
| 2022-07-07 | 17.15 | $25.00 | 13800 |
| 2022-07-06 | 17.49 | $25.00 | 9000 |
| 2022-07-05 | 17.84 | $25.07 | 9000 |
| 2022-07-01 | 18.22 | $25.07 | 8500 |
| 2022-06-30 | 18.61 | $25.03 | 41100 |
| 2022-06-29 | 18.81 | $25.35 | 9300 |
| 2022-06-28 | 19.61 | $25.26 | 14800 |
| 2022-06-27 | 20.43 | $25.34 | 10600 |
| 2022-06-24 | 21.50 | $25.25 | 20900 |
| 2022-06-23 | 22.63 | $24.71 | 12800 |
| 2022-06-22 | 23.09 | $24.43 | 29400 |
| 2022-06-21 | 23.00 | $24.35 | 21400 |
| 2022-06-17 | 22.72 | $23.87 | 16800 |
| 2022-06-16 | 21.99 | $23.88 | 21300 |
| 2022-06-15 | 21.22 | $24.10 | 28600 |
| 2022-06-14 | 20.51 | $23.75 | 20800 |
| 2022-06-13 | 18.97 | $23.77 | 26800 |
| 2022-06-10 | 17.51 | $24.77 | 42100 |
| 2022-06-09 | 16.20 | $25.12 | 33900 |
| 2022-06-08 | 15.77 | $25.41 | 11500 |
| 2022-06-07 | 15.74 | $25.55 | 16200 |
| 2022-06-06 | 15.70 | $25.31 | 14000 |
| 2022-06-03 | 15.66 | $25.30 | 33500 |
| 2022-06-02 | 15.41 | $25.53 | 25800 |
| 2022-06-01 | 15.32 | $25.57 | 12300 |
| 2022-05-31 | 15.41 | $25.92 | 71400 |
| 2022-05-27 | 15.95 | $26.19 | 34800 |
| 2022-05-26 | 16.41 | $26.36 | 11300 |
| 2022-05-25 | 16.86 | $26.38 | 12100 |
| 2022-05-24 | 17.47 | $25.75 | 14100 |
| 2022-05-23 | 17.83 | $25.52 | 10500 |
| 2022-05-20 | 18.39 | $25.44 | 34100 |
| 2022-05-19 | 18.82 | $25.56 | 7700 |
| 2022-05-18 | 19.21 | $25.63 | 36300 |
| 2022-05-17 | 19.63 | $25.55 | 19800 |
| 2022-05-16 | 20.61 | $25.68 | 13400 |
| 2022-05-13 | 21.03 | $25.56 | 41300 |
| 2022-05-12 | 21.58 | $25.64 | 48600 |
| 2022-05-11 | 22.46 | $25.91 | 30000 |
| 2022-05-10 | 23.62 | $25.83 | 109400 |
| 2022-05-09 | 24.49 | $25.09 | 16700 |
| 2022-05-06 | 24.37 | $25.22 | 15200 |
| 2022-05-05 | 24.35 | $25.25 | 12000 |
| 2022-05-04 | 24.32 | $25.45 | 16400 |
| 2022-05-03 | 24.65 | $25.53 | 9300 |
| 2022-05-02 | 24.48 | $25.65 | 29300 |
| 2022-04-29 | 24.29 | $25.87 | 53900 |
| 2022-04-28 | 24.10 | $25.53 | 21200 |
| 2022-04-27 | 23.12 | $25.07 | 20900 |
| 2022-04-26 | 22.35 | $25.83 | 10100 |
| 2022-04-25 | 22.78 | $26.07 | 11300 |
| 2022-04-22 | 23.65 | $26.10 | 9000 |
| 2022-04-21 | 24.54 | $26.07 | 16800 |
| 2022-04-20 | 25.47 | $26.05 | 9100 |
| 2022-04-19 | 26.30 | $26.03 | 10000 |
| 2022-04-18 | 27.18 | $25.89 | 10300 |
| 2022-04-14 | 28.00 | $26.00 | 6900 |
| 2022-04-13 | 28.61 | $26.00 | 16300 |
| 2022-04-12 | 29.26 | $26.07 | 126900 |
| 2022-04-11 | 29.95 | $26.01 | 29000 |
| 2022-04-08 | 30.17 | $26.00 | 12500 |
| 2022-04-07 | 30.58 | $26.16 | 11900 |
| 2022-04-06 | 31.02 | $25.89 | 21200 |
| 2022-04-05 | 31.28 | $25.95 | 18300 |
| 2022-04-04 | 31.79 | $26.30 | 15900 |
| 2022-04-01 | 32.62 | $26.21 | 29000 |
| 2022-03-31 | 33.50 | $26.12 | 272300 |
| 2022-03-30 | 34.17 | $26.02 | 29700 |
| 2022-03-29 | 35.37 | $25.89 | 26200 |
| 2022-03-28 | 36.35 | $25.51 | 10900 |
| 2022-03-25 | 36.29 | $25.41 | 23100 |
| 2022-03-24 | 36.24 | $25.58 | 49000 |
| 2022-03-23 | 36.41 | $25.58 | 15000 |
| 2022-03-22 | 36.09 | $25.57 | 15900 |
| 2022-03-21 | 35.76 | $25.58 | 13800 |
| 2022-03-18 | 35.67 | $25.53 | 44700 |
| 2022-03-17 | 35.60 | $25.62 | 17600 |
| 2022-03-16 | 35.52 | $25.46 | 30900 |
| 2022-03-15 | 35.01 | $25.38 | 91900 |
| 2022-03-14 | 34.20 | $25.45 | 20500 |
| 2022-03-11 | 33.40 | $25.94 | 63200 |
| 2022-03-10 | 33.08 | $26.08 | 8500 |
| 2022-03-09 | 32.74 | $25.82 | 6500 |
| 2022-03-08 | 31.87 | $25.76 | 9800 |
| 2022-03-07 | 30.67 | $25.77 | 9700 |
| 2022-03-04 | 29.65 | $26.17 | 47300 |
| 2022-03-03 | 29.01 | $26.35 | 68700 |
| 2022-03-02 | 28.43 | $26.36 | 49600 |
| 2022-03-01 | 27.91 | $26.43 | 10000 |
| 2022-02-28 | 27.35 | $26.31 | 16700 |
| 2022-02-25 | 26.77 | $26.49 | 12000 |
| 2022-02-24 | 26.25 | $26.41 | 16200 |
| 2022-02-23 | 25.72 | $26.49 | 7800 |
| 2022-02-22 | 25.45 | $26.63 | 10400 |
| 2022-02-18 | 25.18 | $26.85 | 19900 |
| 2022-02-17 | 25.05 | $26.64 | 13100 |
| 2022-02-16 | 23.79 | $26.45 | 13400 |
| 2022-02-15 | 22.24 | $26.51 | 41000 |
| 2022-02-14 | 21.02 | $26.51 | 25900 |
| 2022-02-11 | 19.65 | $26.65 | 46500 |
| 2022-02-10 | 18.20 | $26.67 | 164800 |
| 2022-02-09 | 16.68 | $26.30 | 25600 |
| 2022-02-08 | 16.84 | $26.23 | 12100 |
| 2022-02-07 | 16.53 | $26.30 | 14900 |
| 2022-02-04 | 16.32 | $26.31 | 16300 |
| 2022-02-03 | 16.11 | $26.44 | 9100 |
| 2022-02-02 | 16.72 | $26.69 | 49800 |
| 2022-02-01 | 17.42 | $26.66 | 34900 |
| 2022-01-31 | 18.15 | $26.50 | 13100 |
| 2022-01-28 | 18.81 | $26.48 | 32800 |
| 2022-01-27 | 19.76 | $26.52 | 127200 |
| 2022-01-26 | 20.76 | $26.47 | 38800 |
| 2022-01-25 | 21.14 | $26.38 | 7500 |
| 2022-01-24 | 21.26 | $26.39 | 44700 |
| 2022-01-21 | 21.27 | $26.50 | 9900 |
| 2022-01-20 | 21.43 | $26.40 | 19400 |
| 2022-01-19 | 21.59 | $26.47 | 15400 |
| 2022-01-18 | 21.49 | $26.35 | 19800 |
| 2022-01-14 | 21.29 | $26.63 | 14900 |
| 2022-01-13 | 21.35 | $26.59 | 20600 |
| 2022-01-12 | 21.45 | $26.54 | 17900 |
| 2022-01-11 | 21.56 | $26.59 | 33500 |
| 2022-01-10 | 21.34 | $26.47 | 19500 |
| 2022-01-07 | 20.77 | $26.58 | 12900 |
| 2022-01-06 | 20.18 | $26.60 | 32500 |
| 2022-01-05 | 19.52 | $26.37 | 67200 |
| 2022-01-04 | 18.84 | $26.45 | 29100 |
| 2022-01-03 | 18.43 | $26.54 | 41400 |
| 2021-12-31 | 18.28 | $26.60 | 160100 |
| 2021-12-30 | 18.15 | $27.02 | 81800 |
| 2021-12-29 | 18.62 | $26.90 | 73700 |
| 2021-12-28 | 18.83 | $26.97 | 56300 |
| 2021-12-27 | 19.13 | $27.17 | 97500 |
| 2021-12-23 | 19.86 | $27.55 | 7500 |
| 2021-12-22 | 19.98 | $27.64 | 11000 |
| 2021-12-21 | 20.10 | $27.63 | 15500 |
| 2021-12-20 | 19.82 | $27.76 | 20900 |
| 2021-12-17 | 19.64 | $27.45 | 11000 |
| 2021-12-16 | 19.84 | $27.63 | 24900 |
| 2021-12-15 | 19.58 | $27.70 | 10900 |
| 2021-12-14 | 19.32 | $27.59 | 36800 |
| 2021-12-13 | 19.39 | $27.58 | 23700 |
| 2021-12-10 | 19.51 | $27.30 | 26200 |
| 2021-12-09 | 19.73 | $27.55 | 10400 |
| 2021-12-08 | 19.68 | $27.40 | 6900 |
| 2021-12-07 | 19.70 | $27.61 | 8000 |
| 2021-12-06 | 19.24 | $27.52 | 5000 |
| 2021-12-03 | 19.00 | $27.33 | 3800 |
| 2021-12-02 | 19.21 | $27.53 | 6900 |
| 2021-12-01 | 19.15 | $27.48 | 8600 |
| 2021-11-30 | 18.90 | $27.50 | 32500 |
| 2021-11-29 | 18.94 | $27.30 | 4000 |
| 2021-11-26 | 19.30 | $27.17 | 2900 |
| 2021-11-24 | 20.10 | $27.25 | 9300 |
| 2021-11-23 | 20.94 | $27.10 | 6500 |
| 2021-11-22 | 21.59 | $27.20 | 13300 |
| 2021-11-19 | 22.27 | $27.21 | 12200 |
| 2021-11-18 | 23.33 | $27.16 | 9000 |
| 2021-11-17 | 24.27 | $27.10 | 12900 |
| 2021-11-16 | 25.00 | $27.07 | 12700 |
| 2021-11-15 | 25.76 | $27.10 | 5800 |
| 2021-11-12 | 26.66 | $27.10 | 8900 |
| 2021-11-11 | 27.79 | $27.14 | 5300 |
| 2021-11-10 | 28.97 | $27.27 | 12900 |
| 2021-11-09 | 30.22 | $27.52 | 7000 |
| 2021-11-08 | 31.05 | $27.70 | 18500 |
| 2021-11-05 | 31.91 | $27.79 | 11300 |
| 2021-11-04 | 32.30 | $27.69 | 17700 |
| 2021-11-03 | 32.91 | $27.76 | 5700 |
| 2021-11-02 | 33.56 | $27.75 | 8500 |
| 2021-11-01 | 34.25 | $27.65 | 15700 |
| 2021-10-29 | 35.06 | $27.59 | 6400 |
| 2021-10-28 | 36.34 | $27.49 | 4700 |
| 2021-10-27 | 37.70 | $27.58 | 6700 |
| 2021-10-26 | 38.70 | $27.55 | 9700 |
| 2021-10-25 | 39.76 | $27.72 | 4500 |
| 2021-10-22 | 40.44 | $27.68 | 7400 |
| 2021-10-21 | 41.18 | $27.57 | 5900 |
| 2021-10-20 | 42.01 | $27.69 | 10800 |
| 2021-10-19 | 42.74 | $27.57 | 8400 |
| 2021-10-18 | 43.60 | $27.56 | 6100 |
| 2021-10-15 | 44.65 | $27.60 | 6600 |
| 2021-10-14 | 45.42 | $27.66 | 13900 |
| 2021-10-13 | 46.23 | $27.61 | 11700 |
| 2021-10-12 | 47.14 | $27.39 | 3500 |
| 2021-10-11 | 48.47 | $27.15 | 5700 |
| 2021-10-08 | 50.04 | $27.16 | 13900 |
| 2021-10-07 | 51.85 | $27.01 | 9100 |
| 2021-10-06 | 53.82 | $27.05 | 16900 |
| 2021-10-05 | 55.89 | $26.82 | 10100 |
| 2021-10-04 | 58.20 | $26.98 | 12600 |
| 2021-10-01 | 60.54 | $27.42 | 12700 |
| 2021-09-30 | 61.98 | $27.53 | 46600 |
| 2021-09-29 | 63.35 | $28.04 | 14000 |
| 2021-09-28 | 64.62 | $27.55 | 29900 |
| 2021-09-27 | 66.04 | $28.00 | 10800 |
| 2021-09-24 | 66.66 | $27.98 | 8700 |
| 2021-09-23 | 67.18 | $28.05 | 13400 |
| 2021-09-22 | 67.72 | $28.09 | 13100 |
| 2021-09-21 | 68.04 | $27.98 | 9000 |
| 2021-09-20 | 68.45 | $28.00 | 9200 |
| 2021-09-17 | 68.91 | $28.03 | 6800 |
| 2021-09-16 | 69.07 | $27.99 | 18300 |
| 2021-09-15 | 69.24 | $27.92 | 17300 |
| 2021-09-14 | 69.49 | $27.77 | 4900 |
| 2021-09-13 | 69.43 | $27.94 | 4600 |
| 2021-09-10 | 69.36 | $27.93 | 10600 |
| 2021-09-09 | 69.21 | $27.97 | 7800 |
| 2021-09-08 | 69.05 | $27.70 | 7100 |
| 2021-09-07 | 68.95 | $27.75 | 4700 |
| 2021-09-03 | 68.69 | $27.89 | 4500 |
| 2021-09-02 | 68.43 | $27.86 | 9200 |
| 2021-09-01 | 68.17 | $27.75 | 8100 |
| 2021-08-31 | 67.91 | $27.51 | 44000 |
| 2021-08-30 | 67.64 | $27.72 | 9300 |
| 2021-08-27 | 67.12 | $27.68 | 16200 |
| 2021-08-26 | 66.59 | $27.57 | 6400 |
| 2021-08-25 | 66.04 | $27.60 | 6000 |
| 2021-08-24 | 65.46 | $27.50 | 6100 |
| 2021-08-23 | 64.85 | $27.50 | 6500 |
| 2021-08-20 | 64.12 | $27.50 | 11100 |
| 2021-08-19 | 63.36 | $27.43 | 8900 |
| 2021-08-18 | 62.57 | $27.36 | 8900 |
| 2021-08-17 | 61.65 | $27.50 | 8000 |
| 2021-08-16 | 60.68 | $27.45 | 11400 |
| 2021-08-13 | 59.59 | $27.40 | 13700 |
| 2021-08-12 | 58.45 | $27.40 | 14700 |
| 2021-08-11 | 57.26 | $27.30 | 42100 |
| 2021-08-10 | 55.99 | $27.30 | 25900 |
| 2021-08-09 | 54.58 | $27.60 | 8800 |
| 2021-08-06 | 52.84 | $27.88 | 30000 |
| 2021-08-05 | 50.92 | $27.78 | 27000 |
| 2021-08-04 | 48.87 | $27.75 | 37300 |
| 2021-08-03 | 46.71 | $27.94 | 10500 |
| 2021-08-02 | 44.44 | $27.80 | 9100 |
| 2021-07-30 | 42.02 | $27.80 | 15500 |
| 2021-07-29 | 39.48 | $27.77 | 9200 |
| 2021-07-28 | 36.81 | $27.80 | 4800 |
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