Is Avantax, Inc. (AVTA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantax, Inc. (AVTA) research center and poll results.
NASDAQ : AVTA
Avantax, Inc. — Technical Indicators
$25.99 USD
$0 (0.0%)
- Volume
- 783.97K
- Average Volume
- 783.97K
- Market Capitalization
- $0
- P/E Ratio
- 399.85
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $25.99
- Year Low
- $25.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.28
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
25.91
2023-11-28
Close Price
$25.99
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.62
Average
21.12
Maximum
29.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-11-28 | 25.91 | $25.99 | — |
| 2023-11-27 | 25.90 | $25.99 | 826494 |
| 2023-11-24 | 25.89 | $26.00 | 213796 |
| 2023-11-22 | 25.88 | $25.97 | 1.3M |
| 2023-11-21 | 25.87 | $25.93 | 836880 |
| 2023-11-20 | 25.85 | $25.93 | 280295 |
| 2023-11-17 | 25.84 | $25.93 | 562806 |
| 2023-11-16 | 25.83 | $25.93 | 390408 |
| 2023-11-15 | 25.82 | $25.92 | 802729 |
| 2023-11-14 | 25.81 | $25.95 | 333695 |
| 2023-11-13 | 25.79 | $25.94 | 329695 |
| 2023-11-10 | 25.78 | $25.92 | 236767 |
| 2023-11-09 | 25.77 | $25.90 | 396413 |
| 2023-11-08 | 25.75 | $25.87 | 472475 |
| 2023-11-07 | 25.74 | $25.92 | 259512 |
| 2023-11-06 | 25.73 | $25.90 | 388540 |
| 2023-11-03 | 25.71 | $25.83 | 479673 |
| 2023-11-02 | 25.70 | $25.83 | 187516 |
| 2023-11-01 | 25.69 | $25.83 | 615214 |
| 2023-10-31 | 25.67 | $25.81 | 198667 |
| 2023-10-30 | 25.66 | $25.79 | 202601 |
| 2023-10-27 | 25.65 | $25.77 | 418588 |
| 2023-10-26 | 25.64 | $25.72 | 1.0M |
| 2023-10-25 | 25.64 | $25.69 | 396007 |
| 2023-10-24 | 25.63 | $25.68 | 648569 |
| 2023-10-23 | 25.62 | $25.69 | 461972 |
| 2023-10-20 | 25.62 | $25.69 | 559139 |
| 2023-10-19 | 25.61 | $25.71 | 321061 |
| 2023-10-18 | 25.60 | $25.70 | 620013 |
| 2023-10-17 | 25.60 | $25.70 | 758543 |
| 2023-10-16 | 25.59 | $25.62 | 626238 |
| 2023-10-13 | 25.59 | $25.67 | 268821 |
| 2023-10-12 | 25.59 | $25.60 | 1.1M |
| 2023-10-11 | 25.59 | $25.68 | 349184 |
| 2023-10-10 | 25.59 | $25.64 | 1.3M |
| 2023-10-09 | 25.58 | $25.58 | 1.4M |
| 2023-10-06 | 25.58 | $25.57 | 856200 |
| 2023-10-05 | 25.30 | $25.57 | 661492 |
| 2023-10-04 | 25.01 | $25.60 | 822908 |
| 2023-10-03 | 24.74 | $25.58 | 443505 |
| 2023-10-02 | 24.47 | $25.58 | 379971 |
| 2023-09-29 | 24.24 | $25.58 | 793447 |
| 2023-09-28 | 24.01 | $25.58 | 430485 |
| 2023-09-27 | 23.75 | $25.58 | 576803 |
| 2023-09-26 | 23.51 | $25.57 | 494184 |
| 2023-09-25 | 23.28 | $25.59 | 306785 |
| 2023-09-22 | 23.03 | $25.52 | 392049 |
| 2023-09-21 | 22.77 | $25.55 | 600586 |
| 2023-09-20 | 22.53 | $25.61 | 396391 |
| 2023-09-19 | 22.28 | $25.59 | 354529 |
| 2023-09-18 | 22.02 | $25.59 | 1.8M |
| 2023-09-15 | 21.78 | $25.57 | 1.8M |
| 2023-09-14 | 21.54 | $25.59 | 2.6M |
| 2023-09-13 | 21.29 | $25.66 | 932196 |
| 2023-09-12 | 21.06 | $25.58 | 1.4M |
| 2023-09-11 | 20.87 | $25.54 | 7.5M |
| 2023-09-08 | 20.62 | $19.95 | 138028 |
| 2023-09-07 | 20.70 | $19.85 | 209104 |
| 2023-09-06 | 20.90 | $20.04 | 243944 |
| 2023-09-05 | 21.14 | $20.23 | 326640 |
| 2023-09-01 | 21.40 | $21.11 | 170755 |
| 2023-08-31 | 21.60 | $20.92 | 225423 |
| 2023-08-30 | 21.80 | $20.37 | 220067 |
| 2023-08-29 | 22.04 | $20.69 | 415442 |
| 2023-08-28 | 22.29 | $21.00 | 122688 |
| 2023-08-25 | 22.54 | $20.61 | 153221 |
| 2023-08-24 | 22.80 | $20.43 | 191164 |
| 2023-08-23 | 23.07 | $20.74 | 208349 |
| 2023-08-22 | 23.35 | $20.44 | 177989 |
| 2023-08-21 | 23.63 | $20.48 | 269612 |
| 2023-08-18 | 23.92 | $20.87 | 266020 |
| 2023-08-17 | 24.16 | $20.70 | 239980 |
| 2023-08-16 | 24.43 | $20.67 | 342417 |
| 2023-08-15 | 24.70 | $21.05 | 308628 |
| 2023-08-14 | 24.95 | $21.68 | 479789 |
| 2023-08-11 | 25.17 | $20.65 | 719361 |
| 2023-08-10 | 25.39 | $21.39 | 447102 |
| 2023-08-09 | 25.58 | $23.95 | 445011 |
| 2023-08-08 | 25.66 | $24.72 | 142086 |
| 2023-08-07 | 25.67 | $25.58 | 147240 |
| 2023-08-04 | 25.55 | $25.09 | 156724 |
| 2023-08-03 | 25.45 | $24.91 | 134407 |
| 2023-08-02 | 25.34 | $25.22 | 111740 |
| 2023-08-01 | 25.21 | $25.65 | 154874 |
| 2023-07-31 | 25.07 | $25.88 | 95165 |
| 2023-07-28 | 24.89 | $25.89 | 208369 |
| 2023-07-27 | 24.72 | $25.91 | 147640 |
| 2023-07-26 | 24.53 | $26.19 | 130627 |
| 2023-07-25 | 24.33 | $26.14 | 155626 |
| 2023-07-24 | 24.13 | $26.21 | 125656 |
| 2023-07-21 | 23.94 | $25.68 | 225854 |
| 2023-07-20 | 23.78 | $26.07 | 153720 |
| 2023-07-19 | 23.61 | $26.07 | 160575 |
| 2023-07-18 | 23.45 | $26.19 | 205539 |
| 2023-07-17 | 23.28 | $25.94 | 288352 |
| 2023-07-14 | 23.12 | $25.18 | 226967 |
| 2023-07-13 | 22.99 | $25.12 | 317731 |
| 2023-07-12 | 22.87 | $25.64 | 564444 |
| 2023-07-11 | 22.72 | $24.75 | 1.2M |
| 2023-07-10 | 22.60 | $23.35 | 213808 |
| 2023-07-07 | 22.56 | $23.10 | 270036 |
| 2023-07-06 | 22.55 | $22.53 | 279876 |
| 2023-07-05 | 22.56 | $22.62 | 307294 |
| 2023-07-03 | 22.54 | $22.89 | 170978 |
| 2023-06-30 | 22.49 | $22.38 | 319405 |
| 2023-06-29 | 22.43 | $22.45 | 183751 |
| 2023-06-28 | 22.37 | $22.03 | 278164 |
| 2023-06-27 | 22.34 | $22.21 | 229929 |
| 2023-06-26 | 22.31 | $22.14 | 240165 |
| 2023-06-23 | 22.27 | $22.39 | 1.4M |
| 2023-06-22 | 22.22 | $22.48 | 254366 |
| 2023-06-21 | 22.19 | $22.79 | 276811 |
| 2023-06-20 | 22.13 | $22.87 | 299401 |
| 2023-06-16 | 22.05 | $22.73 | 815484 |
| 2023-06-15 | 21.97 | $22.79 | 374548 |
| 2023-06-14 | 21.89 | $22.62 | 448373 |
| 2023-06-13 | 21.80 | $22.72 | 353897 |
| 2023-06-12 | 21.72 | $22.48 | 465316 |
| 2023-06-09 | 21.64 | $22.48 | 277446 |
| 2023-06-08 | 21.56 | $22.57 | 302108 |
| 2023-06-07 | 21.49 | $22.90 | 339776 |
| 2023-06-06 | 21.44 | $22.64 | 326034 |
| 2023-06-05 | 21.52 | $22.16 | 324072 |
| 2023-06-02 | 21.62 | $22.01 | 356614 |
| 2023-06-01 | 21.71 | $21.21 | 465398 |
| 2023-05-31 | 21.87 | $21.16 | 597253 |
| 2023-05-30 | 22.05 | $21.52 | 258447 |
| 2023-05-26 | 22.25 | $21.56 | 209100 |
| 2023-05-25 | 22.44 | $21.38 | 271840 |
| 2023-05-24 | 22.63 | $21.40 | 268061 |
| 2023-05-23 | 22.82 | $21.75 | 317813 |
| 2023-05-22 | 22.99 | $21.66 | 302426 |
| 2023-05-19 | 23.21 | $21.25 | 301694 |
| 2023-05-18 | 23.43 | $21.10 | 368084 |
| 2023-05-17 | 23.71 | $21.18 | 422201 |
| 2023-05-16 | 23.98 | $20.89 | 403687 |
| 2023-05-15 | 24.28 | $21.01 | 352176 |
| 2023-05-12 | 24.59 | $20.98 | 842697 |
| 2023-05-11 | 24.91 | $20.95 | 1.6M |
| 2023-05-10 | 25.23 | $21.01 | 790501 |
| 2023-05-09 | 25.55 | $22.00 | 677026 |
| 2023-05-08 | 25.81 | $24.18 | 243535 |
| 2023-05-05 | 25.95 | $24.11 | 274355 |
| 2023-05-04 | 26.06 | $23.83 | 291030 |
| 2023-05-03 | 26.17 | $24.48 | 255868 |
| 2023-05-02 | 26.26 | $24.81 | 273779 |
| 2023-05-01 | 26.35 | $25.51 | 244235 |
| 2023-04-28 | 26.39 | $25.37 | 255771 |
| 2023-04-27 | 26.41 | $25.05 | 289018 |
| 2023-04-26 | 26.44 | $25.27 | 254901 |
| 2023-04-25 | 26.44 | $25.24 | 297940 |
| 2023-04-24 | 26.45 | $25.91 | 214881 |
| 2023-04-21 | 26.41 | $25.80 | 365349 |
| 2023-04-20 | 26.36 | $26.57 | 253922 |
| 2023-04-19 | 26.25 | $26.72 | 257036 |
| 2023-04-18 | 26.17 | $26.82 | 261255 |
| 2023-04-17 | 26.05 | $27.28 | 213826 |
| 2023-04-14 | 25.88 | $27.26 | 233570 |
| 2023-04-13 | 25.73 | $27.31 | 384745 |
| 2023-04-12 | 25.53 | $27.52 | 172710 |
| 2023-04-11 | 25.35 | $27.20 | 297424 |
| 2023-04-10 | 25.17 | $26.98 | 275187 |
| 2023-04-06 | 25.04 | $26.33 | 208817 |
| 2023-04-05 | 24.98 | $25.97 | 277211 |
| 2023-04-04 | 25.01 | $26.27 | 289495 |
| 2023-04-03 | 25.02 | $26.64 | 336977 |
| 2023-03-31 | 25.05 | $26.32 | 480628 |
| 2023-03-30 | 25.13 | $25.74 | 353151 |
| 2023-03-29 | 25.29 | $25.71 | 419873 |
| 2023-03-28 | 25.43 | $25.20 | 344056 |
| 2023-03-27 | 25.60 | $25.47 | 266567 |
| 2023-03-24 | 25.81 | $25.17 | 470335 |
| 2023-03-23 | 26.02 | $24.67 | 311219 |
| 2023-03-22 | 26.26 | $24.45 | 372038 |
| 2023-03-21 | 26.50 | $25.02 | 365719 |
| 2023-03-20 | 26.73 | $24.45 | 367830 |
| 2023-03-17 | 27.00 | $23.97 | 1.1M |
| 2023-03-16 | 27.29 | $24.13 | 471856 |
| 2023-03-15 | 27.55 | $23.48 | 786648 |
| 2023-03-14 | 27.84 | $23.88 | 637728 |
| 2023-03-13 | 28.10 | $23.51 | 653999 |
| 2023-03-10 | 28.37 | $24.36 | 526809 |
| 2023-03-09 | 28.61 | $25.15 | 405097 |
| 2023-03-08 | 28.82 | $26.61 | 271166 |
| 2023-03-07 | 28.95 | $26.52 | 441012 |
| 2023-03-06 | 29.07 | $27.12 | 749641 |
| 2023-03-03 | 29.16 | $27.92 | 567385 |
| 2023-03-02 | 29.21 | $29.05 | 961192 |
| 2023-03-01 | 29.21 | $28.50 | 574025 |
| 2023-02-28 | 29.24 | $28.59 | 3.5M |
| 2023-02-27 | 29.27 | $29.66 | 1.6M |
| 2023-02-24 | 29.25 | $29.31 | 1.3M |
| 2023-02-23 | 29.15 | $29.42 | 1.9M |
| 2023-02-22 | 29.04 | $29.26 | 1.7M |
| 2023-02-21 | 28.94 | $29.69 | 1.5M |
| 2023-02-17 | 28.82 | $29.91 | 1.1M |
| 2023-02-16 | 28.69 | $29.64 | 1.2M |
| 2023-02-15 | 28.54 | $29.37 | 640375 |
| 2023-02-14 | 28.42 | $29.27 | 574194 |
| 2023-02-13 | 28.31 | $29.05 | 464706 |
| 2023-02-10 | 28.21 | $28.92 | 438281 |
| 2023-02-09 | 28.12 | $29.23 | 432499 |
| 2023-02-08 | 28.00 | $29.41 | 380817 |
| 2023-02-07 | 27.86 | $29.19 | 516962 |
| 2023-02-06 | 27.71 | $28.79 | 426551 |
| 2023-02-03 | 27.59 | $29.02 | 587878 |
| 2023-02-02 | 27.42 | $28.90 | 568791 |
| 2023-02-01 | 27.26 | $29.10 | 953879 |
| 2023-01-31 | 27.07 | $29.14 | 2.3M |
| 2023-01-30 | 26.89 | $29.04 | 1.2M |
| 2023-01-27 | 26.71 | $29.35 | 1.7M |
| 2023-01-26 | 26.49 | $27.28 | 187855 |
| 2023-01-25 | 26.38 | $27.19 | 262400 |
| 2023-01-24 | 26.28 | $27.27 | 365600 |
| 2023-01-23 | 26.18 | $27.32 | 515900 |
| 2023-01-20 | 26.09 | $27.24 | 393400 |
| 2023-01-19 | 26.00 | $26.80 | 326800 |
| 2023-01-18 | 25.79 | $26.90 | 388400 |
| 2023-01-17 | 25.57 | $27.00 | 329100 |
| 2023-01-13 | 25.37 | $27.08 | 401800 |
| 2023-01-12 | 25.19 | $27.22 | 234700 |
| 2023-01-11 | 25.02 | $26.71 | 320200 |
| 2023-01-10 | 24.87 | $26.58 | 171600 |
| 2023-01-09 | 24.69 | $26.26 | 278500 |
| 2023-01-06 | 24.56 | $26.33 | 178100 |
| 2023-01-05 | 24.45 | $25.72 | 155900 |
| 2023-01-04 | 24.38 | $25.72 | 247200 |
| 2023-01-03 | 24.30 | $25.34 | 449300 |
| 2022-12-30 | 24.27 | $25.53 | 415200 |
| 2022-12-29 | 24.25 | $25.41 | 228700 |
| 2022-12-28 | 24.23 | $24.92 | 177900 |
| 2022-12-27 | 24.22 | $25.01 | 202800 |
| 2022-12-23 | 24.20 | $25.28 | 217900 |
| 2022-12-22 | 24.15 | $25.23 | 304200 |
| 2022-12-21 | 24.10 | $25.59 | 354300 |
| 2022-12-20 | 24.04 | $25.34 | 557100 |
| 2022-12-19 | 23.98 | $22.56 | 269400 |
| 2022-12-16 | 24.05 | $22.59 | 1.4M |
| 2022-12-15 | 24.12 | $22.96 | 274500 |
| 2022-12-14 | 24.17 | $23.55 | 198900 |
| 2022-12-13 | 24.20 | $23.74 | 304200 |
| 2022-12-12 | 24.19 | $23.67 | 231500 |
| 2022-12-09 | 24.21 | $23.14 | 173500 |
| 2022-12-08 | 24.28 | $23.58 | 232300 |
| 2022-12-07 | 24.28 | $24.05 | 162000 |
| 2022-12-06 | 24.27 | $24.32 | 429300 |
| 2022-12-05 | 24.23 | $24.11 | 245000 |
| 2022-12-02 | 24.16 | $24.91 | 140100 |
| 2022-12-01 | 24.02 | $25.06 | 296100 |
| 2022-11-30 | 23.89 | $25.05 | 414600 |
| 2022-11-29 | 23.81 | $24.75 | 216800 |
| 2022-11-28 | 23.67 | $24.47 | 221300 |
| 2022-11-25 | 23.56 | $24.34 | 72300 |
| 2022-11-23 | 23.43 | $24.31 | 180600 |
| 2022-11-22 | 23.30 | $24.30 | 329700 |
| 2022-11-21 | 23.16 | $24.19 | 164800 |
| 2022-11-18 | 23.00 | $23.88 | 259100 |
| 2022-11-17 | 22.84 | $23.95 | 252200 |
| 2022-11-16 | 22.65 | $24.02 | 211400 |
| 2022-11-15 | 22.46 | $24.16 | 255700 |
| 2022-11-14 | 22.27 | $23.60 | 326800 |
| 2022-11-11 | 22.09 | $24.02 | 424700 |
| 2022-11-10 | 21.85 | $24.51 | 436800 |
| 2022-11-09 | 21.63 | $23.50 | 331900 |
| 2022-11-08 | 21.39 | $24.00 | 409300 |
| 2022-11-07 | 21.14 | $23.45 | 321100 |
| 2022-11-04 | 21.01 | $22.76 | 449600 |
| 2022-11-03 | 20.89 | $22.11 | 363400 |
| 2022-11-02 | 20.82 | $22.51 | 678400 |
| 2022-11-01 | 20.75 | $23.37 | 1.2M |
| 2022-10-31 | 20.61 | $22.03 | 778200 |
| 2022-10-28 | 20.49 | $22.17 | 337400 |
| 2022-10-27 | 20.35 | $21.83 | 253100 |
| 2022-10-26 | 20.23 | $21.68 | 214400 |
| 2022-10-25 | 20.14 | $21.54 | 205800 |
| 2022-10-24 | 20.04 | $20.82 | 202000 |
| 2022-10-21 | 19.96 | $20.75 | 209900 |
| 2022-10-20 | 19.88 | $20.16 | 144400 |
| 2022-10-19 | 19.82 | $20.25 | 121200 |
| 2022-10-18 | 19.77 | $20.39 | 168500 |
| 2022-10-17 | 19.73 | $20.04 | 165100 |
| 2022-10-14 | 19.71 | $19.21 | 225200 |
| 2022-10-13 | 19.72 | $19.98 | 364600 |
| 2022-10-12 | 19.71 | $18.71 | 294500 |
| 2022-10-11 | 19.77 | $19.07 | 567200 |
| 2022-10-10 | 19.82 | $20.75 | 306000 |
| 2022-10-07 | 19.81 | $20.37 | 175800 |
| 2022-10-06 | 19.82 | $20.86 | 160900 |
| 2022-10-05 | 19.81 | $21.03 | 200500 |
| 2022-10-04 | 19.79 | $20.52 | 366700 |
| 2022-10-03 | 19.76 | $19.62 | 267400 |
| 2022-09-30 | 19.78 | $19.34 | 452400 |
| 2022-09-29 | 19.80 | $19.43 | 223200 |
| 2022-09-28 | 19.84 | $19.88 | 297500 |
| 2022-09-27 | 19.86 | $19.61 | 220300 |
| 2022-09-26 | 19.90 | $19.23 | 242800 |
| 2022-09-23 | 19.99 | $19.09 | 346300 |
| 2022-09-22 | 20.12 | $18.92 | 430000 |
| 2022-09-21 | 20.25 | $19.40 | 201900 |
| 2022-09-20 | 20.36 | $19.50 | 207900 |
| 2022-09-19 | 20.48 | $19.74 | 137300 |
| 2022-09-16 | 20.63 | $19.30 | 344500 |
| 2022-09-15 | 20.83 | $19.80 | 228700 |
| 2022-09-14 | 20.98 | $19.96 | 189000 |
| 2022-09-13 | 21.12 | $20.03 | 199300 |
| 2022-09-12 | 21.24 | $20.64 | 315600 |
| 2022-09-09 | 21.34 | $20.59 | 473700 |
| 2022-09-08 | 21.41 | $20.63 | 136400 |
| 2022-09-07 | 21.45 | $20.50 | 194400 |
| 2022-09-06 | 21.46 | $19.94 | 190100 |
| 2022-09-02 | 21.56 | $19.99 | 270500 |
| 2022-09-01 | 21.64 | $19.91 | 246300 |
| 2022-08-31 | 21.70 | $20.08 | 194200 |
| 2022-08-30 | 21.75 | $20.27 | 182600 |
| 2022-08-29 | 21.75 | $20.49 | 151300 |
| 2022-08-26 | 21.74 | $21.02 | 269800 |
| 2022-08-25 | 21.69 | $21.70 | 265400 |
| 2022-08-24 | 21.59 | $21.58 | 140300 |
| 2022-08-23 | 21.50 | $21.61 | 154800 |
| 2022-08-22 | 21.38 | $21.87 | 159800 |
| 2022-08-19 | 21.26 | $22.74 | 334000 |
| 2022-08-18 | 21.09 | $23.22 | 198500 |
| 2022-08-17 | 20.90 | $22.87 | 226300 |
| 2022-08-16 | 20.71 | $22.78 | 227600 |
| 2022-08-15 | 20.53 | $22.36 | 458300 |
| 2022-08-12 | 20.33 | $22.60 | 364900 |
| 2022-08-11 | 20.12 | $22.06 | 303200 |
| 2022-08-10 | 19.90 | $21.35 | 458200 |
| 2022-08-09 | 19.73 | $20.76 | 421200 |
| 2022-08-08 | 19.59 | $21.89 | 722200 |
| 2022-08-05 | 19.39 | $21.55 | 588600 |
| 2022-08-04 | 19.23 | $21.15 | 419800 |
| 2022-08-03 | 19.10 | $21.15 | 757700 |
| 2022-08-02 | 18.96 | $20.32 | 361800 |
| 2022-08-01 | 18.88 | $20.19 | 218500 |
| 2022-07-29 | 18.81 | $20.00 | 200200 |
| 2022-07-28 | 18.73 | $19.81 | 186700 |
| 2022-07-27 | 18.67 | $19.66 | 193700 |
| 2022-07-26 | 18.62 | $19.31 | 188300 |
| 2022-07-25 | 18.60 | $19.34 | 172400 |
| 2022-07-22 | 18.55 | $19.38 | 173800 |
| 2022-07-21 | 18.47 | $19.43 | 190400 |
| 2022-07-20 | 18.38 | $19.20 | 272400 |
| 2022-07-19 | 18.29 | $19.06 | 250200 |
| 2022-07-18 | 18.19 | $18.35 | 301400 |
| 2022-07-15 | 18.10 | $18.34 | 172300 |
| 2022-07-14 | 18.04 | $17.85 | 125100 |
| 2022-07-13 | 17.97 | $17.77 | 268700 |
| 2022-07-12 | 17.89 | $18.13 | 179800 |
| 2022-07-11 | 17.82 | $17.88 | 266400 |
| 2022-07-08 | 17.80 | $18.32 | 246700 |
| 2022-07-07 | 17.76 | $18.53 | 214600 |
| 2022-07-06 | 17.72 | $18.29 | 240000 |
| 2022-07-05 | 17.67 | $18.76 | 328700 |
| 2022-07-01 | 17.61 | $18.81 | 276900 |
| 2022-06-30 | 17.57 | $18.46 | 466100 |
| 2022-06-29 | 17.54 | $18.55 | 218100 |
| 2022-06-28 | 17.50 | $18.68 | 376000 |
| 2022-06-27 | 17.46 | $18.82 | 316800 |
| 2022-06-24 | 17.38 | $18.44 | 1.3M |
| 2022-06-23 | 17.28 | $17.68 | 599200 |
| 2022-06-22 | 17.21 | $17.70 | 275000 |
| 2022-06-21 | 17.14 | $17.36 | 276000 |
| 2022-06-17 | 17.10 | $17.05 | 686100 |
| 2022-06-16 | 17.06 | $16.56 | 461900 |
| 2022-06-15 | 17.06 | $17.07 | 371700 |
| 2022-06-14 | 17.05 | $16.54 | 586700 |
| 2022-06-13 | 17.05 | $16.24 | 339300 |
| 2022-06-10 | 17.05 | $16.75 | 351500 |
| 2022-06-09 | 17.02 | $17.33 | 184100 |
| 2022-06-08 | 16.95 | $17.55 | 188000 |
| 2022-06-07 | 16.88 | $17.69 | 229100 |
| 2022-06-06 | 16.79 | $17.37 | 252100 |
| 2022-06-03 | 16.78 | $17.49 | 251700 |
| 2022-06-02 | 16.80 | $18.09 | 313800 |
| 2022-06-01 | 16.76 | $17.82 | 296300 |
| 2022-05-31 | 16.91 | $17.69 | 481400 |
| 2022-05-27 | 17.07 | $17.92 | 316000 |
| 2022-05-26 | 17.18 | $17.20 | 258800 |
| 2022-05-25 | 17.35 | $16.44 | 280800 |
| 2022-05-24 | 17.54 | $16.25 | 419500 |
| 2022-05-23 | 17.73 | $16.48 | 228400 |
| 2022-05-20 | 17.92 | $16.43 | 474100 |
| 2022-05-19 | 18.09 | $16.36 | 350400 |
| 2022-05-18 | 18.29 | $16.39 | 340000 |
| 2022-05-17 | 18.52 | $17.01 | 317200 |
| 2022-05-16 | 18.72 | $16.41 | 265000 |
| 2022-05-13 | 18.91 | $16.32 | 288800 |
| 2022-05-12 | 19.09 | $16.21 | 371400 |
| 2022-05-11 | 19.30 | $15.97 | 620000 |
| 2022-05-10 | 19.49 | $16.14 | 689800 |
| 2022-05-09 | 19.65 | $15.90 | 818600 |
| 2022-05-06 | 19.82 | $17.15 | 620600 |
| 2022-05-05 | 19.90 | $17.85 | 835100 |
| 2022-05-04 | 19.95 | $17.32 | 2.3M |
| 2022-05-03 | 20.06 | $20.77 | 670200 |
| 2022-05-02 | 20.02 | $20.81 | 950200 |
| 2022-04-29 | 19.96 | $20.25 | 592100 |
| 2022-04-28 | 19.93 | $20.63 | 325900 |
| 2022-04-27 | 19.88 | $20.22 | 628200 |
| 2022-04-26 | 19.87 | $20.00 | 434700 |
| 2022-04-25 | 19.86 | $20.21 | 365100 |
| 2022-04-22 | 19.84 | $19.95 | 250100 |
| 2022-04-21 | 19.82 | $20.33 | 255500 |
| 2022-04-20 | 19.75 | $21.02 | 251300 |
| 2022-04-19 | 19.67 | $20.84 | 294400 |
| 2022-04-18 | 19.59 | $20.22 | 319400 |
| 2022-04-14 | 19.54 | $20.06 | 224900 |
| 2022-04-13 | 19.50 | $20.28 | 352200 |
| 2022-04-12 | 19.45 | $19.77 | 456300 |
| 2022-04-11 | 19.39 | $19.47 | 296700 |
| 2022-04-08 | 19.33 | $19.19 | 338300 |
| 2022-04-07 | 19.29 | $18.90 | 371600 |
| 2022-04-06 | 19.29 | $18.82 | 243100 |
| 2022-04-05 | 19.32 | $19.43 | 288300 |
| 2022-04-04 | 19.29 | $19.98 | 734000 |
| 2022-04-01 | 19.24 | $19.67 | 695100 |
| 2022-03-31 | 19.25 | $19.55 | 378900 |
| 2022-03-30 | 19.27 | $19.77 | 274100 |
| 2022-03-29 | 19.28 | $20.03 | 363700 |
| 2022-03-28 | 19.26 | $19.69 | 216400 |
| 2022-03-25 | 19.27 | $19.79 | 351900 |
| 2022-03-24 | 19.25 | $19.50 | 437800 |
| 2022-03-23 | 19.23 | $19.09 | 604500 |
| 2022-03-22 | 19.24 | $19.31 | 376600 |
| 2022-03-21 | 19.26 | $19.23 | 359500 |
| 2022-03-18 | 19.28 | $19.19 | 1.0M |
| 2022-03-17 | 19.31 | $19.25 | 685100 |
| 2022-03-16 | 19.33 | $19.38 | 398200 |
| 2022-03-15 | 19.30 | $18.46 | 296400 |
| 2022-03-14 | 19.29 | $18.40 | 311400 |
| 2022-03-11 | 19.28 | $18.29 | 302900 |
| 2022-03-10 | 19.26 | $19.05 | 323500 |
| 2022-03-09 | 19.18 | $19.40 | 955900 |
| 2022-03-08 | 19.06 | $18.78 | 363100 |
| 2022-03-07 | 18.94 | $19.06 | 428300 |
| 2022-03-04 | 18.82 | $19.74 | 360400 |
| 2022-03-03 | 18.65 | $19.99 | 287600 |
| 2022-03-02 | 18.48 | $19.87 | 449900 |
| 2022-03-01 | 18.31 | $19.64 | 430100 |
| 2022-02-28 | 18.14 | $19.90 | 353800 |
| 2022-02-25 | 17.93 | $19.48 | 399500 |
| 2022-02-24 | 17.73 | $19.18 | 480600 |
| 2022-02-23 | 17.54 | $19.14 | 337600 |
| 2022-02-22 | 17.37 | $19.81 | 398900 |
| 2022-02-18 | 17.18 | $19.53 | 408400 |
| 2022-02-17 | 17.00 | $19.79 | 766000 |
| 2022-02-16 | 16.82 | $19.75 | 800700 |
| 2022-02-15 | 16.65 | $18.78 | 542400 |
| 2022-02-14 | 16.56 | $18.19 | 767000 |
| 2022-02-11 | 16.50 | $18.20 | 996500 |
| 2022-02-10 | 16.45 | $17.88 | 776800 |
| 2022-02-09 | 16.42 | $17.53 | 904600 |
| 2022-02-08 | 16.40 | $16.88 | 281000 |
| 2022-02-07 | 16.41 | $16.53 | 717400 |
| 2022-02-04 | 16.43 | $16.50 | 435400 |
| 2022-02-03 | 16.47 | $16.42 | 400800 |
| 2022-02-02 | 16.52 | $16.65 | 335500 |
| 2022-02-01 | 16.57 | $16.41 | 406300 |
| 2022-01-31 | 16.64 | $16.22 | 326900 |
| 2022-01-28 | 16.69 | $15.80 | 337100 |
| 2022-01-27 | 16.77 | $15.45 | 448600 |
| 2022-01-26 | 16.87 | $15.40 | 490500 |
| 2022-01-25 | 16.98 | $15.69 | 404300 |
| 2022-01-24 | 17.08 | $16.07 | 499100 |
| 2022-01-21 | 17.15 | $15.91 | 464100 |
| 2022-01-20 | 17.22 | $16.07 | 389100 |
| 2022-01-19 | 17.28 | $16.42 | 470200 |
| 2022-01-18 | 17.30 | $16.90 | 253600 |
| 2022-01-14 | 17.30 | $17.12 | 266400 |
| 2022-01-13 | 17.28 | $17.11 | 232400 |
| 2022-01-12 | 17.26 | $17.29 | 257500 |
| 2022-01-11 | 17.22 | $17.23 | 293200 |
| 2022-01-10 | 17.22 | $17.02 | 217800 |
| 2022-01-07 | 17.23 | $16.99 | 172000 |
| 2022-01-06 | 17.24 | $17.30 | 241900 |
| 2022-01-05 | 17.24 | $17.27 | 247700 |
| 2022-01-04 | 17.22 | $17.80 | 213700 |
| 2022-01-03 | 17.17 | $17.68 | 373500 |
| 2021-12-31 | 17.10 | $17.32 | 250200 |
| 2021-12-30 | 17.04 | $17.33 | 169300 |
| 2021-12-29 | 16.97 | $17.46 | 117600 |
| 2021-12-28 | 16.90 | $17.60 | 144300 |
| 2021-12-27 | 16.86 | $17.61 | 102500 |
| 2021-12-23 | 16.84 | $17.47 | 141200 |
| 2021-12-22 | 16.85 | $17.42 | 156500 |
| 2021-12-21 | 16.85 | $17.30 | 260000 |
| 2021-12-20 | 16.86 | $16.75 | 373600 |
| 2021-12-17 | 16.90 | $16.89 | 902500 |
| 2021-12-16 | 16.95 | $16.78 | 498700 |
| 2021-12-15 | 17.00 | $16.68 | 531700 |
| 2021-12-14 | 17.07 | $16.54 | 750900 |
| 2021-12-13 | 17.14 | $17.14 | 272100 |
| 2021-12-10 | 17.19 | $17.25 | 371300 |
| 2021-12-09 | 17.22 | $17.26 | 417500 |
| 2021-12-08 | 17.25 | $17.15 | 188600 |
| 2021-12-07 | 17.29 | $17.02 | 236700 |
| 2021-12-06 | 17.34 | $16.71 | 236500 |
| 2021-12-03 | 17.42 | $16.23 | 303700 |
| 2021-12-02 | 17.49 | $16.19 | 252800 |
| 2021-12-01 | 17.55 | $15.86 | 729500 |
| 2021-11-30 | 17.59 | $16.19 | 511500 |
| 2021-11-29 | 17.62 | $16.79 | 353300 |
| 2021-11-26 | 17.60 | $17.25 | 375900 |
| 2021-11-24 | 17.56 | $17.50 | 132200 |
| 2021-11-23 | 17.50 | $17.51 | 216500 |
| 2021-11-22 | 17.46 | $17.57 | 211400 |
| 2021-11-19 | 17.42 | $17.50 | 248100 |
| 2021-11-18 | 17.38 | $17.80 | 358500 |
| 2021-11-17 | 17.32 | $17.82 | 206800 |
| 2021-11-16 | 17.26 | $18.06 | 183500 |
| 2021-11-15 | 17.19 | $18.07 | 192700 |
| 2021-11-12 | 17.12 | $17.99 | 195000 |
| 2021-11-11 | 17.05 | $17.98 | 156400 |
| 2021-11-10 | 16.99 | $17.77 | 197700 |
| 2021-11-09 | 16.92 | $18.00 | 352900 |
| 2021-11-08 | 16.83 | $17.91 | 308000 |
| 2021-11-05 | 16.76 | $18.36 | 577200 |
| 2021-11-04 | 16.65 | $17.74 | 495000 |
| 2021-11-03 | 16.57 | $17.26 | 364800 |
| 2021-11-02 | 16.50 | $16.65 | 248900 |
| 2021-11-01 | 16.48 | $16.82 | 259900 |
| 2021-10-29 | 16.41 | $16.52 | 169700 |
| 2021-10-28 | 16.37 | $16.41 | 174300 |
| 2021-10-27 | 16.33 | $16.31 | 152500 |
| 2021-10-26 | 16.33 | $16.63 | 233500 |
| 2021-10-25 | 16.30 | $16.75 | 211200 |
| 2021-10-22 | 16.26 | $16.71 | 106400 |
| 2021-10-21 | 16.23 | $16.67 | 139900 |
| 2021-10-20 | 16.18 | $16.68 | 133600 |
| 2021-10-19 | 16.12 | $16.58 | 204800 |
| 2021-10-18 | 16.03 | $16.58 | 415000 |
| 2021-10-15 | 15.95 | $16.62 | 282400 |
| 2021-10-14 | 15.87 | $16.79 | 182900 |
| 2021-10-13 | 15.79 | $16.31 | 155300 |
| 2021-10-12 | 15.75 | $16.39 | 152200 |
| 2021-10-11 | 15.69 | $16.41 | 188900 |
| 2021-10-08 | 15.65 | $16.13 | 107300 |
| 2021-10-07 | 15.63 | $16.16 | 160400 |
| 2021-10-06 | 15.62 | $15.93 | 189800 |
| 2021-10-05 | 15.64 | $16.10 | 364500 |
| 2021-10-04 | 15.65 | $15.58 | 258500 |
| 2021-10-01 | 15.69 | $15.71 | 242400 |
| 2021-09-30 | 15.72 | $15.59 | 288000 |
| 2021-09-29 | 15.77 | $16.22 | 205100 |
| 2021-09-28 | 15.78 | $16.03 | 260700 |
| 2021-09-27 | 15.80 | $16.07 | 241800 |
| 2021-09-24 | 15.84 | $15.96 | 115700 |
| 2021-09-23 | 15.85 | $15.83 | 195900 |
| 2021-09-22 | 15.87 | $15.33 | 211900 |
| 2021-09-21 | 15.92 | $14.93 | 832100 |
| 2021-09-20 | 15.98 | $14.87 | 419900 |
| 2021-09-17 | 16.04 | $15.07 | 712200 |
| 2021-09-16 | 16.06 | $15.16 | 174100 |
| 2021-09-15 | 16.08 | $15.44 | 207700 |
| 2021-09-14 | 16.11 | $15.35 | 150700 |
| 2021-09-13 | 16.15 | $15.55 | 213200 |
| 2021-09-10 | 16.19 | $15.68 | 153500 |
| 2021-09-09 | 16.21 | $16.03 | 167200 |
| 2021-09-08 | 16.21 | $16.20 | 213500 |
| 2021-09-07 | 16.20 | $16.40 | 134900 |
| 2021-09-03 | 16.17 | $16.30 | 292700 |
| 2021-09-02 | 16.14 | $16.39 | 126900 |
| 2021-09-01 | 16.10 | $16.53 | 135200 |
| 2021-08-31 | 16.05 | $16.41 | 131000 |
| 2021-08-30 | 16.07 | $16.44 | 122000 |
| 2021-08-27 | 16.08 | $16.86 | 182200 |
| 2021-08-26 | 16.08 | $16.19 | 143000 |
| 2021-08-25 | 16.12 | $16.35 | 214400 |
| 2021-08-24 | 16.14 | $16.29 | 122700 |
| 2021-08-23 | 16.16 | $16.12 | 289400 |
| 2021-08-20 | 16.18 | $15.99 | 320500 |
| 2021-08-19 | 16.19 | $15.61 | 274000 |
| 2021-08-18 | 16.22 | $15.55 | 256100 |
| 2021-08-17 | 16.26 | $15.96 | 251200 |
| 2021-08-16 | 16.27 | $16.20 | 150600 |
| 2021-08-13 | 16.25 | $16.22 | 144800 |
| 2021-08-12 | 16.26 | $16.20 | 145500 |
| 2021-08-11 | 16.27 | $16.06 | 147100 |
| 2021-08-10 | 16.29 | $15.88 | 196200 |
| 2021-08-09 | 16.34 | $15.83 | 153800 |
| 2021-08-06 | 16.40 | $15.75 | 192500 |
| 2021-08-05 | 16.47 | $15.60 | 286700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.89
2023-11-28
Close Price
$25.99
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.65
Average
21.12
Maximum
29.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-11-28 | 25.89 | $25.99 | — |
| 2023-11-27 | 25.88 | $25.99 | 826494 |
| 2023-11-24 | 25.87 | $26.00 | 213796 |
| 2023-11-22 | 25.85 | $25.97 | 1.3M |
| 2023-11-21 | 25.84 | $25.93 | 836880 |
| 2023-11-20 | 25.83 | $25.93 | 280295 |
| 2023-11-17 | 25.82 | $25.93 | 562806 |
| 2023-11-16 | 25.81 | $25.93 | 390408 |
| 2023-11-15 | 25.80 | $25.92 | 802729 |
| 2023-11-14 | 25.78 | $25.95 | 333695 |
| 2023-11-13 | 25.76 | $25.94 | 329695 |
| 2023-11-10 | 25.75 | $25.92 | 236767 |
| 2023-11-09 | 25.73 | $25.90 | 396413 |
| 2023-11-08 | 25.71 | $25.87 | 472475 |
| 2023-11-07 | 25.69 | $25.92 | 259512 |
| 2023-11-06 | 25.67 | $25.90 | 388540 |
| 2023-11-03 | 25.64 | $25.83 | 479673 |
| 2023-11-02 | 25.62 | $25.83 | 187516 |
| 2023-11-01 | 25.60 | $25.83 | 615214 |
| 2023-10-31 | 25.58 | $25.81 | 198667 |
| 2023-10-30 | 25.55 | $25.79 | 202601 |
| 2023-10-27 | 25.53 | $25.77 | 418588 |
| 2023-10-26 | 25.50 | $25.72 | 1.0M |
| 2023-10-25 | 25.48 | $25.69 | 396007 |
| 2023-10-24 | 25.46 | $25.68 | 648569 |
| 2023-10-23 | 25.44 | $25.69 | 461972 |
| 2023-10-20 | 25.41 | $25.69 | 559139 |
| 2023-10-19 | 25.38 | $25.71 | 321061 |
| 2023-10-18 | 25.35 | $25.70 | 620013 |
| 2023-10-17 | 25.31 | $25.70 | 758543 |
| 2023-10-16 | 25.27 | $25.62 | 626238 |
| 2023-10-13 | 25.23 | $25.67 | 268821 |
| 2023-10-12 | 25.18 | $25.60 | 1.1M |
| 2023-10-11 | 25.14 | $25.68 | 349184 |
| 2023-10-10 | 25.08 | $25.64 | 1.3M |
| 2023-10-09 | 25.02 | $25.58 | 1.4M |
| 2023-10-06 | 24.97 | $25.57 | 856200 |
| 2023-10-05 | 24.90 | $25.57 | 661492 |
| 2023-10-04 | 24.83 | $25.60 | 822908 |
| 2023-10-03 | 24.75 | $25.58 | 443505 |
| 2023-10-02 | 24.66 | $25.58 | 379971 |
| 2023-09-29 | 24.57 | $25.58 | 793447 |
| 2023-09-28 | 24.46 | $25.58 | 430485 |
| 2023-09-27 | 24.34 | $25.58 | 576803 |
| 2023-09-26 | 24.21 | $25.57 | 494184 |
| 2023-09-25 | 24.07 | $25.59 | 306785 |
| 2023-09-22 | 23.91 | $25.52 | 392049 |
| 2023-09-21 | 23.74 | $25.55 | 600586 |
| 2023-09-20 | 23.55 | $25.61 | 396391 |
| 2023-09-19 | 23.33 | $25.59 | 354529 |
| 2023-09-18 | 23.10 | $25.59 | 1.8M |
| 2023-09-15 | 22.83 | $25.57 | 1.8M |
| 2023-09-14 | 22.55 | $25.59 | 2.6M |
| 2023-09-13 | 22.23 | $25.66 | 932196 |
| 2023-09-12 | 21.86 | $25.58 | 1.4M |
| 2023-09-11 | 21.47 | $25.54 | 7.5M |
| 2023-09-08 | 21.04 | $19.95 | 138028 |
| 2023-09-07 | 21.16 | $19.85 | 209104 |
| 2023-09-06 | 21.30 | $20.04 | 243944 |
| 2023-09-05 | 21.43 | $20.23 | 326640 |
| 2023-09-01 | 21.56 | $21.11 | 170755 |
| 2023-08-31 | 21.60 | $20.92 | 225423 |
| 2023-08-30 | 21.67 | $20.37 | 220067 |
| 2023-08-29 | 21.81 | $20.69 | 415442 |
| 2023-08-28 | 21.93 | $21.00 | 122688 |
| 2023-08-25 | 22.03 | $20.61 | 153221 |
| 2023-08-24 | 22.18 | $20.43 | 191164 |
| 2023-08-23 | 22.36 | $20.74 | 208349 |
| 2023-08-22 | 22.53 | $20.44 | 177989 |
| 2023-08-21 | 22.75 | $20.48 | 269612 |
| 2023-08-18 | 22.99 | $20.87 | 266020 |
| 2023-08-17 | 23.21 | $20.70 | 239980 |
| 2023-08-16 | 23.48 | $20.67 | 342417 |
| 2023-08-15 | 23.77 | $21.05 | 308628 |
| 2023-08-14 | 24.06 | $21.68 | 479789 |
| 2023-08-11 | 24.31 | $20.65 | 719361 |
| 2023-08-10 | 24.70 | $21.39 | 447102 |
| 2023-08-09 | 25.05 | $23.95 | 445011 |
| 2023-08-08 | 25.16 | $24.72 | 142086 |
| 2023-08-07 | 25.21 | $25.58 | 147240 |
| 2023-08-04 | 25.17 | $25.09 | 156724 |
| 2023-08-03 | 25.18 | $24.91 | 134407 |
| 2023-08-02 | 25.20 | $25.22 | 111740 |
| 2023-08-01 | 25.20 | $25.65 | 154874 |
| 2023-07-31 | 25.15 | $25.88 | 95165 |
| 2023-07-28 | 25.08 | $25.89 | 208369 |
| 2023-07-27 | 24.99 | $25.91 | 147640 |
| 2023-07-26 | 24.90 | $26.19 | 130627 |
| 2023-07-25 | 24.76 | $26.14 | 155626 |
| 2023-07-24 | 24.61 | $26.21 | 125656 |
| 2023-07-21 | 24.45 | $25.68 | 225854 |
| 2023-07-20 | 24.32 | $26.07 | 153720 |
| 2023-07-19 | 24.13 | $26.07 | 160575 |
| 2023-07-18 | 23.93 | $26.19 | 205539 |
| 2023-07-17 | 23.69 | $25.94 | 288352 |
| 2023-07-14 | 23.45 | $25.18 | 226967 |
| 2023-07-13 | 23.27 | $25.12 | 317731 |
| 2023-07-12 | 23.08 | $25.64 | 564444 |
| 2023-07-11 | 22.81 | $24.75 | 1.2M |
| 2023-07-10 | 22.60 | $23.35 | 213808 |
| 2023-07-07 | 22.53 | $23.10 | 270036 |
| 2023-07-06 | 22.46 | $22.53 | 279876 |
| 2023-07-05 | 22.46 | $22.62 | 307294 |
| 2023-07-03 | 22.44 | $22.89 | 170978 |
| 2023-06-30 | 22.39 | $22.38 | 319405 |
| 2023-06-29 | 22.39 | $22.45 | 183751 |
| 2023-06-28 | 22.39 | $22.03 | 278164 |
| 2023-06-27 | 22.43 | $22.21 | 229929 |
| 2023-06-26 | 22.45 | $22.14 | 240165 |
| 2023-06-23 | 22.48 | $22.39 | 1.4M |
| 2023-06-22 | 22.49 | $22.48 | 254366 |
| 2023-06-21 | 22.49 | $22.79 | 276811 |
| 2023-06-20 | 22.46 | $22.87 | 299401 |
| 2023-06-16 | 22.42 | $22.73 | 815484 |
| 2023-06-15 | 22.39 | $22.79 | 374548 |
| 2023-06-14 | 22.34 | $22.62 | 448373 |
| 2023-06-13 | 22.31 | $22.72 | 353897 |
| 2023-06-12 | 22.27 | $22.48 | 465316 |
| 2023-06-09 | 22.25 | $22.48 | 277446 |
| 2023-06-08 | 22.22 | $22.57 | 302108 |
| 2023-06-07 | 22.19 | $22.90 | 339776 |
| 2023-06-06 | 22.11 | $22.64 | 326034 |
| 2023-06-05 | 22.06 | $22.16 | 324072 |
| 2023-06-02 | 22.05 | $22.01 | 356614 |
| 2023-06-01 | 22.05 | $21.21 | 465398 |
| 2023-05-31 | 22.14 | $21.16 | 597253 |
| 2023-05-30 | 22.24 | $21.52 | 258447 |
| 2023-05-26 | 22.32 | $21.56 | 209100 |
| 2023-05-25 | 22.40 | $21.38 | 271840 |
| 2023-05-24 | 22.51 | $21.40 | 268061 |
| 2023-05-23 | 22.62 | $21.75 | 317813 |
| 2023-05-22 | 22.71 | $21.66 | 302426 |
| 2023-05-19 | 22.83 | $21.25 | 301694 |
| 2023-05-18 | 22.99 | $21.10 | 368084 |
| 2023-05-17 | 23.19 | $21.18 | 422201 |
| 2023-05-16 | 23.40 | $20.89 | 403687 |
| 2023-05-15 | 23.67 | $21.01 | 352176 |
| 2023-05-12 | 23.95 | $20.98 | 842697 |
| 2023-05-11 | 24.26 | $20.95 | 1.6M |
| 2023-05-10 | 24.61 | $21.01 | 790501 |
| 2023-05-09 | 24.99 | $22.00 | 677026 |
| 2023-05-08 | 25.30 | $24.18 | 243535 |
| 2023-05-05 | 25.42 | $24.11 | 274355 |
| 2023-05-04 | 25.56 | $23.83 | 291030 |
| 2023-05-03 | 25.74 | $24.48 | 255868 |
| 2023-05-02 | 25.87 | $24.81 | 273779 |
| 2023-05-01 | 25.98 | $25.51 | 244235 |
| 2023-04-28 | 26.03 | $25.37 | 255771 |
| 2023-04-27 | 26.10 | $25.05 | 289018 |
| 2023-04-26 | 26.21 | $25.27 | 254901 |
| 2023-04-25 | 26.31 | $25.24 | 297940 |
| 2023-04-24 | 26.42 | $25.91 | 214881 |
| 2023-04-21 | 26.48 | $25.80 | 365349 |
| 2023-04-20 | 26.55 | $26.57 | 253922 |
| 2023-04-19 | 26.55 | $26.72 | 257036 |
| 2023-04-18 | 26.53 | $26.82 | 261255 |
| 2023-04-17 | 26.50 | $27.28 | 213826 |
| 2023-04-14 | 26.42 | $27.26 | 233570 |
| 2023-04-13 | 26.33 | $27.31 | 384745 |
| 2023-04-12 | 26.22 | $27.52 | 172710 |
| 2023-04-11 | 26.09 | $27.20 | 297424 |
| 2023-04-10 | 25.97 | $26.98 | 275187 |
| 2023-04-06 | 25.86 | $26.33 | 208817 |
| 2023-04-05 | 25.81 | $25.97 | 277211 |
| 2023-04-04 | 25.80 | $26.27 | 289495 |
| 2023-04-03 | 25.75 | $26.64 | 336977 |
| 2023-03-31 | 25.65 | $26.32 | 480628 |
| 2023-03-30 | 25.58 | $25.74 | 353151 |
| 2023-03-29 | 25.57 | $25.71 | 419873 |
| 2023-03-28 | 25.55 | $25.20 | 344056 |
| 2023-03-27 | 25.59 | $25.47 | 266567 |
| 2023-03-24 | 25.60 | $25.17 | 470335 |
| 2023-03-23 | 25.65 | $24.67 | 311219 |
| 2023-03-22 | 25.75 | $24.45 | 372038 |
| 2023-03-21 | 25.89 | $25.02 | 365719 |
| 2023-03-20 | 25.98 | $24.45 | 367830 |
| 2023-03-17 | 26.14 | $23.97 | 1.1M |
| 2023-03-16 | 26.37 | $24.13 | 471856 |
| 2023-03-15 | 26.61 | $23.48 | 786648 |
| 2023-03-14 | 26.94 | $23.88 | 637728 |
| 2023-03-13 | 27.26 | $23.51 | 653999 |
| 2023-03-10 | 27.65 | $24.36 | 526809 |
| 2023-03-09 | 28.00 | $25.15 | 405097 |
| 2023-03-08 | 28.30 | $26.61 | 271166 |
| 2023-03-07 | 28.48 | $26.52 | 441012 |
| 2023-03-06 | 28.68 | $27.12 | 749641 |
| 2023-03-03 | 28.85 | $27.92 | 567385 |
| 2023-03-02 | 28.94 | $29.05 | 961192 |
| 2023-03-01 | 28.93 | $28.50 | 574025 |
| 2023-02-28 | 28.98 | $28.59 | 3.5M |
| 2023-02-27 | 29.02 | $29.66 | 1.6M |
| 2023-02-24 | 28.95 | $29.31 | 1.3M |
| 2023-02-23 | 28.91 | $29.42 | 1.9M |
| 2023-02-22 | 28.86 | $29.26 | 1.7M |
| 2023-02-21 | 28.82 | $29.69 | 1.5M |
| 2023-02-17 | 28.73 | $29.91 | 1.1M |
| 2023-02-16 | 28.60 | $29.64 | 1.2M |
| 2023-02-15 | 28.49 | $29.37 | 640375 |
| 2023-02-14 | 28.40 | $29.27 | 574194 |
| 2023-02-13 | 28.31 | $29.05 | 464706 |
| 2023-02-10 | 28.23 | $28.92 | 438281 |
| 2023-02-09 | 28.16 | $29.23 | 432499 |
| 2023-02-08 | 28.04 | $29.41 | 380817 |
| 2023-02-07 | 27.90 | $29.19 | 516962 |
| 2023-02-06 | 27.77 | $28.79 | 426551 |
| 2023-02-03 | 27.66 | $29.02 | 587878 |
| 2023-02-02 | 27.51 | $28.90 | 568791 |
| 2023-02-01 | 27.37 | $29.10 | 953879 |
| 2023-01-31 | 27.19 | $29.14 | 2.3M |
| 2023-01-30 | 26.98 | $29.04 | 1.2M |
| 2023-01-27 | 26.76 | $29.35 | 1.7M |
| 2023-01-26 | 26.49 | $27.28 | 187855 |
| 2023-01-25 | 26.41 | $27.19 | 262400 |
| 2023-01-24 | 26.33 | $27.27 | 365600 |
| 2023-01-23 | 26.23 | $27.32 | 515900 |
| 2023-01-20 | 26.11 | $27.24 | 393400 |
| 2023-01-19 | 25.99 | $26.80 | 326800 |
| 2023-01-18 | 25.91 | $26.90 | 388400 |
| 2023-01-17 | 25.80 | $27.00 | 329100 |
| 2023-01-13 | 25.68 | $27.08 | 401800 |
| 2023-01-12 | 25.53 | $27.22 | 234700 |
| 2023-01-11 | 25.35 | $26.71 | 320200 |
| 2023-01-10 | 25.21 | $26.58 | 171600 |
| 2023-01-09 | 25.06 | $26.26 | 278500 |
| 2023-01-06 | 24.94 | $26.33 | 178100 |
| 2023-01-05 | 24.79 | $25.72 | 155900 |
| 2023-01-04 | 24.69 | $25.72 | 247200 |
| 2023-01-03 | 24.58 | $25.34 | 449300 |
| 2022-12-30 | 24.51 | $25.53 | 415200 |
| 2022-12-29 | 24.40 | $25.41 | 228700 |
| 2022-12-28 | 24.29 | $24.92 | 177900 |
| 2022-12-27 | 24.22 | $25.01 | 202800 |
| 2022-12-23 | 24.14 | $25.28 | 217900 |
| 2022-12-22 | 24.02 | $25.23 | 304200 |
| 2022-12-21 | 23.89 | $25.59 | 354300 |
| 2022-12-20 | 23.72 | $25.34 | 557100 |
| 2022-12-19 | 23.55 | $22.56 | 269400 |
| 2022-12-16 | 23.65 | $22.59 | 1.4M |
| 2022-12-15 | 23.76 | $22.96 | 274500 |
| 2022-12-14 | 23.85 | $23.55 | 198900 |
| 2022-12-13 | 23.88 | $23.74 | 304200 |
| 2022-12-12 | 23.89 | $23.67 | 231500 |
| 2022-12-09 | 23.91 | $23.14 | 173500 |
| 2022-12-08 | 24.00 | $23.58 | 232300 |
| 2022-12-07 | 24.04 | $24.05 | 162000 |
| 2022-12-06 | 24.04 | $24.32 | 429300 |
| 2022-12-05 | 24.01 | $24.11 | 245000 |
| 2022-12-02 | 24.00 | $24.91 | 140100 |
| 2022-12-01 | 23.90 | $25.06 | 296100 |
| 2022-11-30 | 23.78 | $25.05 | 414600 |
| 2022-11-29 | 23.65 | $24.75 | 216800 |
| 2022-11-28 | 23.53 | $24.47 | 221300 |
| 2022-11-25 | 23.43 | $24.34 | 72300 |
| 2022-11-23 | 23.33 | $24.31 | 180600 |
| 2022-11-22 | 23.23 | $24.30 | 329700 |
| 2022-11-21 | 23.12 | $24.19 | 164800 |
| 2022-11-18 | 23.01 | $23.88 | 259100 |
| 2022-11-17 | 22.91 | $23.95 | 252200 |
| 2022-11-16 | 22.81 | $24.02 | 211400 |
| 2022-11-15 | 22.68 | $24.16 | 255700 |
| 2022-11-14 | 22.52 | $23.60 | 326800 |
| 2022-11-11 | 22.41 | $24.02 | 424700 |
| 2022-11-10 | 22.24 | $24.51 | 436800 |
| 2022-11-09 | 22.00 | $23.50 | 331900 |
| 2022-11-08 | 21.84 | $24.00 | 409300 |
| 2022-11-07 | 21.61 | $23.45 | 321100 |
| 2022-11-04 | 21.42 | $22.76 | 449600 |
| 2022-11-03 | 21.28 | $22.11 | 363400 |
| 2022-11-02 | 21.19 | $22.51 | 678400 |
| 2022-11-01 | 21.05 | $23.37 | 1.2M |
| 2022-10-31 | 20.81 | $22.03 | 778200 |
| 2022-10-28 | 20.68 | $22.17 | 337400 |
| 2022-10-27 | 20.53 | $21.83 | 253100 |
| 2022-10-26 | 20.39 | $21.68 | 214400 |
| 2022-10-25 | 20.25 | $21.54 | 205800 |
| 2022-10-24 | 20.12 | $20.82 | 202000 |
| 2022-10-21 | 20.04 | $20.75 | 209900 |
| 2022-10-20 | 19.97 | $20.16 | 144400 |
| 2022-10-19 | 19.95 | $20.25 | 121200 |
| 2022-10-18 | 19.92 | $20.39 | 168500 |
| 2022-10-17 | 19.87 | $20.04 | 165100 |
| 2022-10-14 | 19.85 | $19.21 | 225200 |
| 2022-10-13 | 19.92 | $19.98 | 364600 |
| 2022-10-12 | 19.91 | $18.71 | 294500 |
| 2022-10-11 | 20.04 | $19.07 | 567200 |
| 2022-10-10 | 20.14 | $20.75 | 306000 |
| 2022-10-07 | 20.07 | $20.37 | 175800 |
| 2022-10-06 | 20.04 | $20.86 | 160900 |
| 2022-10-05 | 19.96 | $21.03 | 200500 |
| 2022-10-04 | 19.84 | $20.52 | 366700 |
| 2022-10-03 | 19.77 | $19.62 | 267400 |
| 2022-09-30 | 19.79 | $19.34 | 452400 |
| 2022-09-29 | 19.84 | $19.43 | 223200 |
| 2022-09-28 | 19.88 | $19.88 | 297500 |
| 2022-09-27 | 19.88 | $19.61 | 220300 |
| 2022-09-26 | 19.91 | $19.23 | 242800 |
| 2022-09-23 | 19.98 | $19.09 | 346300 |
| 2022-09-22 | 20.07 | $18.92 | 430000 |
| 2022-09-21 | 20.19 | $19.40 | 201900 |
| 2022-09-20 | 20.28 | $19.50 | 207900 |
| 2022-09-19 | 20.36 | $19.74 | 137300 |
| 2022-09-16 | 20.43 | $19.30 | 344500 |
| 2022-09-15 | 20.54 | $19.80 | 228700 |
| 2022-09-14 | 20.62 | $19.96 | 189000 |
| 2022-09-13 | 20.69 | $20.03 | 199300 |
| 2022-09-12 | 20.76 | $20.64 | 315600 |
| 2022-09-09 | 20.77 | $20.59 | 473700 |
| 2022-09-08 | 20.79 | $20.63 | 136400 |
| 2022-09-07 | 20.81 | $20.50 | 194400 |
| 2022-09-06 | 20.84 | $19.94 | 190100 |
| 2022-09-02 | 20.94 | $19.99 | 270500 |
| 2022-09-01 | 21.04 | $19.91 | 246300 |
| 2022-08-31 | 21.16 | $20.08 | 194200 |
| 2022-08-30 | 21.27 | $20.27 | 182600 |
| 2022-08-29 | 21.38 | $20.49 | 151300 |
| 2022-08-26 | 21.47 | $21.02 | 269800 |
| 2022-08-25 | 21.52 | $21.70 | 265400 |
| 2022-08-24 | 21.50 | $21.58 | 140300 |
| 2022-08-23 | 21.49 | $21.61 | 154800 |
| 2022-08-22 | 21.48 | $21.87 | 159800 |
| 2022-08-19 | 21.44 | $22.74 | 334000 |
| 2022-08-18 | 21.30 | $23.22 | 198500 |
| 2022-08-17 | 21.10 | $22.87 | 226300 |
| 2022-08-16 | 20.91 | $22.78 | 227600 |
| 2022-08-15 | 20.71 | $22.36 | 458300 |
| 2022-08-12 | 20.54 | $22.60 | 364900 |
| 2022-08-11 | 20.32 | $22.06 | 303200 |
| 2022-08-10 | 20.14 | $21.35 | 458200 |
| 2022-08-09 | 20.01 | $20.76 | 421200 |
| 2022-08-08 | 19.93 | $21.89 | 722200 |
| 2022-08-05 | 19.73 | $21.55 | 588600 |
| 2022-08-04 | 19.54 | $21.15 | 419800 |
| 2022-08-03 | 19.37 | $21.15 | 757700 |
| 2022-08-02 | 19.18 | $20.32 | 361800 |
| 2022-08-01 | 19.06 | $20.19 | 218500 |
| 2022-07-29 | 18.94 | $20.00 | 200200 |
| 2022-07-28 | 18.83 | $19.81 | 186700 |
| 2022-07-27 | 18.72 | $19.66 | 193700 |
| 2022-07-26 | 18.63 | $19.31 | 188300 |
| 2022-07-25 | 18.55 | $19.34 | 172400 |
| 2022-07-22 | 18.47 | $19.38 | 173800 |
| 2022-07-21 | 18.38 | $19.43 | 190400 |
| 2022-07-20 | 18.27 | $19.20 | 272400 |
| 2022-07-19 | 18.17 | $19.06 | 250200 |
| 2022-07-18 | 18.07 | $18.35 | 301400 |
| 2022-07-15 | 18.04 | $18.34 | 172300 |
| 2022-07-14 | 18.01 | $17.85 | 125100 |
| 2022-07-13 | 18.03 | $17.77 | 268700 |
| 2022-07-12 | 18.06 | $18.13 | 179800 |
| 2022-07-11 | 18.05 | $17.88 | 266400 |
| 2022-07-08 | 18.07 | $18.32 | 246700 |
| 2022-07-07 | 18.04 | $18.53 | 214600 |
| 2022-07-06 | 17.99 | $18.29 | 240000 |
| 2022-07-05 | 17.96 | $18.76 | 328700 |
| 2022-07-01 | 17.87 | $18.81 | 276900 |
| 2022-06-30 | 17.77 | $18.46 | 466100 |
| 2022-06-29 | 17.70 | $18.55 | 218100 |
| 2022-06-28 | 17.61 | $18.68 | 376000 |
| 2022-06-27 | 17.50 | $18.82 | 316800 |
| 2022-06-24 | 17.36 | $18.44 | 1.3M |
| 2022-06-23 | 17.25 | $17.68 | 599200 |
| 2022-06-22 | 17.20 | $17.70 | 275000 |
| 2022-06-21 | 17.15 | $17.36 | 276000 |
| 2022-06-17 | 17.13 | $17.05 | 686100 |
| 2022-06-16 | 17.13 | $16.56 | 461900 |
| 2022-06-15 | 17.19 | $17.07 | 371700 |
| 2022-06-14 | 17.21 | $16.54 | 586700 |
| 2022-06-13 | 17.28 | $16.24 | 339300 |
| 2022-06-10 | 17.39 | $16.75 | 351500 |
| 2022-06-09 | 17.45 | $17.33 | 184100 |
| 2022-06-08 | 17.47 | $17.55 | 188000 |
| 2022-06-07 | 17.46 | $17.69 | 229100 |
| 2022-06-06 | 17.43 | $17.37 | 252100 |
| 2022-06-03 | 17.44 | $17.49 | 251700 |
| 2022-06-02 | 17.44 | $18.09 | 313800 |
| 2022-06-01 | 17.37 | $17.82 | 296300 |
| 2022-05-31 | 17.32 | $17.69 | 481400 |
| 2022-05-27 | 17.28 | $17.92 | 316000 |
| 2022-05-26 | 17.21 | $17.20 | 258800 |
| 2022-05-25 | 17.21 | $16.44 | 280800 |
| 2022-05-24 | 17.30 | $16.25 | 419500 |
| 2022-05-23 | 17.41 | $16.48 | 228400 |
| 2022-05-20 | 17.50 | $16.43 | 474100 |
| 2022-05-19 | 17.62 | $16.36 | 350400 |
| 2022-05-18 | 17.75 | $16.39 | 340000 |
| 2022-05-17 | 17.89 | $17.01 | 317200 |
| 2022-05-16 | 17.98 | $16.41 | 265000 |
| 2022-05-13 | 18.15 | $16.32 | 288800 |
| 2022-05-12 | 18.34 | $16.21 | 371400 |
| 2022-05-11 | 18.57 | $15.97 | 620000 |
| 2022-05-10 | 18.84 | $16.14 | 689800 |
| 2022-05-09 | 19.12 | $15.90 | 818600 |
| 2022-05-06 | 19.46 | $17.15 | 620600 |
| 2022-05-05 | 19.71 | $17.85 | 835100 |
| 2022-05-04 | 19.90 | $17.32 | 2.3M |
| 2022-05-03 | 20.17 | $20.77 | 670200 |
| 2022-05-02 | 20.11 | $20.81 | 950200 |
| 2022-04-29 | 20.04 | $20.25 | 592100 |
| 2022-04-28 | 20.01 | $20.63 | 325900 |
| 2022-04-27 | 19.95 | $20.22 | 628200 |
| 2022-04-26 | 19.92 | $20.00 | 434700 |
| 2022-04-25 | 19.91 | $20.21 | 365100 |
| 2022-04-22 | 19.88 | $19.95 | 250100 |
| 2022-04-21 | 19.87 | $20.33 | 255500 |
| 2022-04-20 | 19.82 | $21.02 | 251300 |
| 2022-04-19 | 19.70 | $20.84 | 294400 |
| 2022-04-18 | 19.58 | $20.22 | 319400 |
| 2022-04-14 | 19.51 | $20.06 | 224900 |
| 2022-04-13 | 19.45 | $20.28 | 352200 |
| 2022-04-12 | 19.37 | $19.77 | 456300 |
| 2022-04-11 | 19.32 | $19.47 | 296700 |
| 2022-04-08 | 19.31 | $19.19 | 338300 |
| 2022-04-07 | 19.32 | $18.90 | 371600 |
| 2022-04-06 | 19.37 | $18.82 | 243100 |
| 2022-04-05 | 19.42 | $19.43 | 288300 |
| 2022-04-04 | 19.42 | $19.98 | 734000 |
| 2022-04-01 | 19.36 | $19.67 | 695100 |
| 2022-03-31 | 19.33 | $19.55 | 378900 |
| 2022-03-30 | 19.31 | $19.77 | 274100 |
| 2022-03-29 | 19.26 | $20.03 | 363700 |
| 2022-03-28 | 19.18 | $19.69 | 216400 |
| 2022-03-25 | 19.12 | $19.79 | 351900 |
| 2022-03-24 | 19.05 | $19.50 | 437800 |
| 2022-03-23 | 19.01 | $19.09 | 604500 |
| 2022-03-22 | 19.00 | $19.31 | 376600 |
| 2022-03-21 | 18.96 | $19.23 | 359500 |
| 2022-03-18 | 18.94 | $19.19 | 1.0M |
| 2022-03-17 | 18.91 | $19.25 | 685100 |
| 2022-03-16 | 18.87 | $19.38 | 398200 |
| 2022-03-15 | 18.82 | $18.46 | 296400 |
| 2022-03-14 | 18.86 | $18.40 | 311400 |
| 2022-03-11 | 18.91 | $18.29 | 302900 |
| 2022-03-10 | 18.97 | $19.05 | 323500 |
| 2022-03-09 | 18.96 | $19.40 | 955900 |
| 2022-03-08 | 18.92 | $18.78 | 363100 |
| 2022-03-07 | 18.93 | $19.06 | 428300 |
| 2022-03-04 | 18.92 | $19.74 | 360400 |
| 2022-03-03 | 18.83 | $19.99 | 287600 |
| 2022-03-02 | 18.71 | $19.87 | 449900 |
| 2022-03-01 | 18.59 | $19.64 | 430100 |
| 2022-02-28 | 18.48 | $19.90 | 353800 |
| 2022-02-25 | 18.33 | $19.48 | 399500 |
| 2022-02-24 | 18.21 | $19.18 | 480600 |
| 2022-02-23 | 18.11 | $19.14 | 337600 |
| 2022-02-22 | 18.00 | $19.81 | 398900 |
| 2022-02-18 | 17.81 | $19.53 | 408400 |
| 2022-02-17 | 17.62 | $19.79 | 766000 |
| 2022-02-16 | 17.40 | $19.75 | 800700 |
| 2022-02-15 | 17.15 | $18.78 | 542400 |
| 2022-02-14 | 16.98 | $18.19 | 767000 |
| 2022-02-11 | 16.85 | $18.20 | 996500 |
| 2022-02-10 | 16.71 | $17.88 | 776800 |
| 2022-02-09 | 16.58 | $17.53 | 904600 |
| 2022-02-08 | 16.49 | $16.88 | 281000 |
| 2022-02-07 | 16.44 | $16.53 | 717400 |
| 2022-02-04 | 16.43 | $16.50 | 435400 |
| 2022-02-03 | 16.43 | $16.42 | 400800 |
| 2022-02-02 | 16.43 | $16.65 | 335500 |
| 2022-02-01 | 16.40 | $16.41 | 406300 |
| 2022-01-31 | 16.40 | $16.22 | 326900 |
| 2022-01-28 | 16.42 | $15.80 | 337100 |
| 2022-01-27 | 16.49 | $15.45 | 448600 |
| 2022-01-26 | 16.60 | $15.40 | 490500 |
| 2022-01-25 | 16.72 | $15.69 | 404300 |
| 2022-01-24 | 16.83 | $16.07 | 499100 |
| 2022-01-21 | 16.91 | $15.91 | 464100 |
| 2022-01-20 | 17.02 | $16.07 | 389100 |
| 2022-01-19 | 17.12 | $16.42 | 470200 |
| 2022-01-18 | 17.19 | $16.90 | 253600 |
| 2022-01-14 | 17.22 | $17.12 | 266400 |
| 2022-01-13 | 17.24 | $17.11 | 232400 |
| 2022-01-12 | 17.25 | $17.29 | 257500 |
| 2022-01-11 | 17.24 | $17.23 | 293200 |
| 2022-01-10 | 17.25 | $17.02 | 217800 |
| 2022-01-07 | 17.27 | $16.99 | 172000 |
| 2022-01-06 | 17.30 | $17.30 | 241900 |
| 2022-01-05 | 17.30 | $17.27 | 247700 |
| 2022-01-04 | 17.30 | $17.80 | 213700 |
| 2022-01-03 | 17.25 | $17.68 | 373500 |
| 2021-12-31 | 17.20 | $17.32 | 250200 |
| 2021-12-30 | 17.19 | $17.33 | 169300 |
| 2021-12-29 | 17.18 | $17.46 | 117600 |
| 2021-12-28 | 17.15 | $17.60 | 144300 |
| 2021-12-27 | 17.10 | $17.61 | 102500 |
| 2021-12-23 | 17.05 | $17.47 | 141200 |
| 2021-12-22 | 17.00 | $17.42 | 156500 |
| 2021-12-21 | 16.96 | $17.30 | 260000 |
| 2021-12-20 | 16.92 | $16.75 | 373600 |
| 2021-12-17 | 16.94 | $16.89 | 902500 |
| 2021-12-16 | 16.95 | $16.78 | 498700 |
| 2021-12-15 | 16.96 | $16.68 | 531700 |
| 2021-12-14 | 16.99 | $16.54 | 750900 |
| 2021-12-13 | 17.04 | $17.14 | 272100 |
| 2021-12-10 | 17.03 | $17.25 | 371300 |
| 2021-12-09 | 17.01 | $17.26 | 417500 |
| 2021-12-08 | 16.98 | $17.15 | 188600 |
| 2021-12-07 | 16.96 | $17.02 | 236700 |
| 2021-12-06 | 16.96 | $16.71 | 236500 |
| 2021-12-03 | 16.98 | $16.23 | 303700 |
| 2021-12-02 | 17.06 | $16.19 | 252800 |
| 2021-12-01 | 17.15 | $15.86 | 729500 |
| 2021-11-30 | 17.29 | $16.19 | 511500 |
| 2021-11-29 | 17.40 | $16.79 | 353300 |
| 2021-11-26 | 17.47 | $17.25 | 375900 |
| 2021-11-24 | 17.49 | $17.50 | 132200 |
| 2021-11-23 | 17.49 | $17.51 | 216500 |
| 2021-11-22 | 17.49 | $17.57 | 211400 |
| 2021-11-19 | 17.48 | $17.50 | 248100 |
| 2021-11-18 | 17.48 | $17.80 | 358500 |
| 2021-11-17 | 17.44 | $17.82 | 206800 |
| 2021-11-16 | 17.40 | $18.06 | 183500 |
| 2021-11-15 | 17.33 | $18.07 | 192700 |
| 2021-11-12 | 17.26 | $17.99 | 195000 |
| 2021-11-11 | 17.18 | $17.98 | 156400 |
| 2021-11-10 | 17.09 | $17.77 | 197700 |
| 2021-11-09 | 17.02 | $18.00 | 352900 |
| 2021-11-08 | 16.92 | $17.91 | 308000 |
| 2021-11-05 | 16.81 | $18.36 | 577200 |
| 2021-11-04 | 16.65 | $17.74 | 495000 |
| 2021-11-03 | 16.54 | $17.26 | 364800 |
| 2021-11-02 | 16.46 | $16.65 | 248900 |
| 2021-11-01 | 16.44 | $16.82 | 259900 |
| 2021-10-29 | 16.40 | $16.52 | 169700 |
| 2021-10-28 | 16.39 | $16.41 | 174300 |
| 2021-10-27 | 16.39 | $16.31 | 152500 |
| 2021-10-26 | 16.40 | $16.63 | 233500 |
| 2021-10-25 | 16.37 | $16.75 | 211200 |
| 2021-10-22 | 16.33 | $16.71 | 106400 |
| 2021-10-21 | 16.29 | $16.67 | 139900 |
| 2021-10-20 | 16.25 | $16.68 | 133600 |
| 2021-10-19 | 16.21 | $16.58 | 204800 |
| 2021-10-18 | 16.17 | $16.58 | 415000 |
| 2021-10-15 | 16.12 | $16.62 | 282400 |
| 2021-10-14 | 16.07 | $16.79 | 182900 |
| 2021-10-13 | 15.99 | $16.31 | 155300 |
| 2021-10-12 | 15.96 | $16.39 | 152200 |
| 2021-10-11 | 15.92 | $16.41 | 188900 |
| 2021-10-08 | 15.86 | $16.13 | 107300 |
| 2021-10-07 | 15.84 | $16.16 | 160400 |
| 2021-10-06 | 15.80 | $15.93 | 189800 |
| 2021-10-05 | 15.79 | $16.10 | 364500 |
| 2021-10-04 | 15.76 | $15.58 | 258500 |
| 2021-10-01 | 15.77 | $15.71 | 242400 |
| 2021-09-30 | 15.78 | $15.59 | 288000 |
| 2021-09-29 | 15.80 | $16.22 | 205100 |
| 2021-09-28 | 15.76 | $16.03 | 260700 |
| 2021-09-27 | 15.73 | $16.07 | 241800 |
| 2021-09-24 | 15.69 | $15.96 | 115700 |
| 2021-09-23 | 15.66 | $15.83 | 195900 |
| 2021-09-22 | 15.65 | $15.33 | 211900 |
| 2021-09-21 | 15.68 | $14.93 | 832100 |
| 2021-09-20 | 15.76 | $14.87 | 419900 |
| 2021-09-17 | 15.85 | $15.07 | 712200 |
| 2021-09-16 | 15.93 | $15.16 | 174100 |
| 2021-09-15 | 16.02 | $15.44 | 207700 |
| 2021-09-14 | 16.08 | $15.35 | 150700 |
| 2021-09-13 | 16.15 | $15.55 | 213200 |
| 2021-09-10 | 16.22 | $15.68 | 153500 |
| 2021-09-09 | 16.27 | $16.03 | 167200 |
| 2021-09-08 | 16.30 | $16.20 | 213500 |
| 2021-09-07 | 16.31 | $16.40 | 134900 |
| 2021-09-03 | 16.30 | $16.30 | 292700 |
| 2021-09-02 | 16.30 | $16.39 | 126900 |
| 2021-09-01 | 16.29 | $16.53 | 135200 |
| 2021-08-31 | 16.26 | $16.41 | 131000 |
| 2021-08-30 | 16.25 | $16.44 | 122000 |
| 2021-08-27 | 16.23 | $16.86 | 182200 |
| 2021-08-26 | 16.16 | $16.19 | 143000 |
| 2021-08-25 | 16.16 | $16.35 | 214400 |
| 2021-08-24 | 16.14 | $16.29 | 122700 |
| 2021-08-23 | 16.12 | $16.12 | 289400 |
| 2021-08-20 | 16.12 | $15.99 | 320500 |
| 2021-08-19 | 16.13 | $15.61 | 274000 |
| 2021-08-18 | 16.19 | $15.55 | 256100 |
| 2021-08-17 | 16.26 | $15.96 | 251200 |
| 2021-08-16 | 16.29 | $16.20 | 150600 |
| 2021-08-13 | 16.30 | $16.22 | 144800 |
| 2021-08-12 | 16.31 | $16.20 | 145500 |
| 2021-08-11 | 16.32 | $16.06 | 147100 |
| 2021-08-10 | 16.34 | $15.88 | 196200 |
| 2021-08-09 | 16.39 | $15.83 | 153800 |
| 2021-08-06 | 16.45 | $15.75 | 192500 |
| 2021-08-05 | 16.53 | $15.60 | 286700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.94
2023-11-28
Close Price
$25.99
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.57
Average
21.17
Maximum
29.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-11-28 | 25.94 | $25.99 | — |
| 2023-11-27 | 25.93 | $25.99 | 826494 |
| 2023-11-24 | 25.92 | $26.00 | 213796 |
| 2023-11-22 | 25.91 | $25.97 | 1.3M |
| 2023-11-21 | 25.90 | $25.93 | 836880 |
| 2023-11-20 | 25.90 | $25.93 | 280295 |
| 2023-11-17 | 25.89 | $25.93 | 562806 |
| 2023-11-16 | 25.88 | $25.93 | 390408 |
| 2023-11-15 | 25.87 | $25.92 | 802729 |
| 2023-11-14 | 25.86 | $25.95 | 333695 |
| 2023-11-13 | 25.84 | $25.94 | 329695 |
| 2023-11-10 | 25.83 | $25.92 | 236767 |
| 2023-11-09 | 25.81 | $25.90 | 396413 |
| 2023-11-08 | 25.80 | $25.87 | 472475 |
| 2023-11-07 | 25.79 | $25.92 | 259512 |
| 2023-11-06 | 25.77 | $25.90 | 388540 |
| 2023-11-03 | 25.75 | $25.83 | 479673 |
| 2023-11-02 | 25.74 | $25.83 | 187516 |
| 2023-11-01 | 25.72 | $25.83 | 615214 |
| 2023-10-31 | 25.71 | $25.81 | 198667 |
| 2023-10-30 | 25.69 | $25.79 | 202601 |
| 2023-10-27 | 25.68 | $25.77 | 418588 |
| 2023-10-26 | 25.67 | $25.72 | 1.0M |
| 2023-10-25 | 25.66 | $25.69 | 396007 |
| 2023-10-24 | 25.65 | $25.68 | 648569 |
| 2023-10-23 | 25.65 | $25.69 | 461972 |
| 2023-10-20 | 25.64 | $25.69 | 559139 |
| 2023-10-19 | 25.64 | $25.71 | 321061 |
| 2023-10-18 | 25.62 | $25.70 | 620013 |
| 2023-10-17 | 25.62 | $25.70 | 758543 |
| 2023-10-16 | 25.60 | $25.62 | 626238 |
| 2023-10-13 | 25.60 | $25.67 | 268821 |
| 2023-10-12 | 25.59 | $25.60 | 1.1M |
| 2023-10-11 | 25.59 | $25.68 | 349184 |
| 2023-10-10 | 25.58 | $25.64 | 1.3M |
| 2023-10-09 | 25.58 | $25.58 | 1.4M |
| 2023-10-06 | 25.58 | $25.57 | 856200 |
| 2023-10-05 | 25.55 | $25.57 | 661492 |
| 2023-10-04 | 25.50 | $25.60 | 822908 |
| 2023-10-03 | 25.42 | $25.58 | 443505 |
| 2023-10-02 | 25.31 | $25.58 | 379971 |
| 2023-09-29 | 25.18 | $25.58 | 793447 |
| 2023-09-28 | 25.03 | $25.58 | 430485 |
| 2023-09-27 | 24.86 | $25.58 | 576803 |
| 2023-09-26 | 24.66 | $25.57 | 494184 |
| 2023-09-25 | 24.44 | $25.59 | 306785 |
| 2023-09-22 | 24.20 | $25.52 | 392049 |
| 2023-09-21 | 23.94 | $25.55 | 600586 |
| 2023-09-20 | 23.65 | $25.61 | 396391 |
| 2023-09-19 | 23.33 | $25.59 | 354529 |
| 2023-09-18 | 22.99 | $25.59 | 1.8M |
| 2023-09-15 | 22.63 | $25.57 | 1.8M |
| 2023-09-14 | 22.25 | $25.59 | 2.6M |
| 2023-09-13 | 21.84 | $25.66 | 932196 |
| 2023-09-12 | 21.40 | $25.58 | 1.4M |
| 2023-09-11 | 20.95 | $25.54 | 7.5M |
| 2023-09-08 | 20.48 | $19.95 | 138028 |
| 2023-09-07 | 20.55 | $19.85 | 209104 |
| 2023-09-06 | 20.66 | $20.04 | 243944 |
| 2023-09-05 | 20.76 | $20.23 | 326640 |
| 2023-09-01 | 20.87 | $21.11 | 170755 |
| 2023-08-31 | 20.92 | $20.92 | 225423 |
| 2023-08-30 | 21.00 | $20.37 | 220067 |
| 2023-08-29 | 21.16 | $20.69 | 415442 |
| 2023-08-28 | 21.31 | $21.00 | 122688 |
| 2023-08-25 | 21.46 | $20.61 | 153221 |
| 2023-08-24 | 21.67 | $20.43 | 191164 |
| 2023-08-23 | 21.92 | $20.74 | 208349 |
| 2023-08-22 | 22.17 | $20.44 | 177989 |
| 2023-08-21 | 22.47 | $20.48 | 269612 |
| 2023-08-18 | 22.80 | $20.87 | 266020 |
| 2023-08-17 | 23.11 | $20.70 | 239980 |
| 2023-08-16 | 23.47 | $20.67 | 342417 |
| 2023-08-15 | 23.85 | $21.05 | 308628 |
| 2023-08-14 | 24.22 | $21.68 | 479789 |
| 2023-08-11 | 24.55 | $20.65 | 719361 |
| 2023-08-10 | 25.01 | $21.39 | 447102 |
| 2023-08-09 | 25.41 | $23.95 | 445011 |
| 2023-08-08 | 25.57 | $24.72 | 142086 |
| 2023-08-07 | 25.66 | $25.58 | 147240 |
| 2023-08-04 | 25.66 | $25.09 | 156724 |
| 2023-08-03 | 25.69 | $24.91 | 134407 |
| 2023-08-02 | 25.73 | $25.22 | 111740 |
| 2023-08-01 | 25.73 | $25.65 | 154874 |
| 2023-07-31 | 25.67 | $25.88 | 95165 |
| 2023-07-28 | 25.58 | $25.89 | 208369 |
| 2023-07-27 | 25.47 | $25.91 | 147640 |
| 2023-07-26 | 25.34 | $26.19 | 130627 |
| 2023-07-25 | 25.16 | $26.14 | 155626 |
| 2023-07-24 | 24.97 | $26.21 | 125656 |
| 2023-07-21 | 24.75 | $25.68 | 225854 |
| 2023-07-20 | 24.57 | $26.07 | 153720 |
| 2023-07-19 | 24.34 | $26.07 | 160575 |
| 2023-07-18 | 24.09 | $26.19 | 205539 |
| 2023-07-17 | 23.81 | $25.94 | 288352 |
| 2023-07-14 | 23.54 | $25.18 | 226967 |
| 2023-07-13 | 23.33 | $25.12 | 317731 |
| 2023-07-12 | 23.12 | $25.64 | 564444 |
| 2023-07-11 | 22.84 | $24.75 | 1.2M |
| 2023-07-10 | 22.64 | $23.35 | 213808 |
| 2023-07-07 | 22.56 | $23.10 | 270036 |
| 2023-07-06 | 22.51 | $22.53 | 279876 |
| 2023-07-05 | 22.51 | $22.62 | 307294 |
| 2023-07-03 | 22.50 | $22.89 | 170978 |
| 2023-06-30 | 22.47 | $22.38 | 319405 |
| 2023-06-29 | 22.47 | $22.45 | 183751 |
| 2023-06-28 | 22.46 | $22.03 | 278164 |
| 2023-06-27 | 22.49 | $22.21 | 229929 |
| 2023-06-26 | 22.50 | $22.14 | 240165 |
| 2023-06-23 | 22.52 | $22.39 | 1.4M |
| 2023-06-22 | 22.50 | $22.48 | 254366 |
| 2023-06-21 | 22.47 | $22.79 | 276811 |
| 2023-06-20 | 22.41 | $22.87 | 299401 |
| 2023-06-16 | 22.33 | $22.73 | 815484 |
| 2023-06-15 | 22.26 | $22.79 | 374548 |
| 2023-06-14 | 22.17 | $22.62 | 448373 |
| 2023-06-13 | 22.09 | $22.72 | 353897 |
| 2023-06-12 | 22.00 | $22.48 | 465316 |
| 2023-06-09 | 21.92 | $22.48 | 277446 |
| 2023-06-08 | 21.83 | $22.57 | 302108 |
| 2023-06-07 | 21.73 | $22.90 | 339776 |
| 2023-06-06 | 21.59 | $22.64 | 326034 |
| 2023-06-05 | 21.48 | $22.16 | 324072 |
| 2023-06-02 | 21.43 | $22.01 | 356614 |
| 2023-06-01 | 21.40 | $21.21 | 465398 |
| 2023-05-31 | 21.47 | $21.16 | 597253 |
| 2023-05-30 | 21.55 | $21.52 | 258447 |
| 2023-05-26 | 21.62 | $21.56 | 209100 |
| 2023-05-25 | 21.70 | $21.38 | 271840 |
| 2023-05-24 | 21.82 | $21.40 | 268061 |
| 2023-05-23 | 21.96 | $21.75 | 317813 |
| 2023-05-22 | 22.08 | $21.66 | 302426 |
| 2023-05-19 | 22.22 | $21.25 | 301694 |
| 2023-05-18 | 22.43 | $21.10 | 368084 |
| 2023-05-17 | 22.68 | $21.18 | 422201 |
| 2023-05-16 | 22.95 | $20.89 | 403687 |
| 2023-05-15 | 23.27 | $21.01 | 352176 |
| 2023-05-12 | 23.61 | $20.98 | 842697 |
| 2023-05-11 | 23.99 | $20.95 | 1.6M |
| 2023-05-10 | 24.39 | $21.01 | 790501 |
| 2023-05-09 | 24.83 | $22.00 | 677026 |
| 2023-05-08 | 25.19 | $24.18 | 243535 |
| 2023-05-05 | 25.36 | $24.11 | 274355 |
| 2023-05-04 | 25.54 | $23.83 | 291030 |
| 2023-05-03 | 25.77 | $24.48 | 255868 |
| 2023-05-02 | 25.94 | $24.81 | 273779 |
| 2023-05-01 | 26.08 | $25.51 | 244235 |
| 2023-04-28 | 26.17 | $25.37 | 255771 |
| 2023-04-27 | 26.27 | $25.05 | 289018 |
| 2023-04-26 | 26.40 | $25.27 | 254901 |
| 2023-04-25 | 26.51 | $25.24 | 297940 |
| 2023-04-24 | 26.62 | $25.91 | 214881 |
| 2023-04-21 | 26.67 | $25.80 | 365349 |
| 2023-04-20 | 26.73 | $26.57 | 253922 |
| 2023-04-19 | 26.70 | $26.72 | 257036 |
| 2023-04-18 | 26.64 | $26.82 | 261255 |
| 2023-04-17 | 26.57 | $27.28 | 213826 |
| 2023-04-14 | 26.44 | $27.26 | 233570 |
| 2023-04-13 | 26.29 | $27.31 | 384745 |
| 2023-04-12 | 26.12 | $27.52 | 172710 |
| 2023-04-11 | 25.91 | $27.20 | 297424 |
| 2023-04-10 | 25.72 | $26.98 | 275187 |
| 2023-04-06 | 25.54 | $26.33 | 208817 |
| 2023-04-05 | 25.41 | $25.97 | 277211 |
| 2023-04-04 | 25.32 | $26.27 | 289495 |
| 2023-04-03 | 25.20 | $26.64 | 336977 |
| 2023-03-31 | 25.05 | $26.32 | 480628 |
| 2023-03-30 | 24.93 | $25.74 | 353151 |
| 2023-03-29 | 24.89 | $25.71 | 419873 |
| 2023-03-28 | 24.86 | $25.20 | 344056 |
| 2023-03-27 | 24.90 | $25.47 | 266567 |
| 2023-03-24 | 24.93 | $25.17 | 470335 |
| 2023-03-23 | 25.01 | $24.67 | 311219 |
| 2023-03-22 | 25.16 | $24.45 | 372038 |
| 2023-03-21 | 25.36 | $25.02 | 365719 |
| 2023-03-20 | 25.52 | $24.45 | 367830 |
| 2023-03-17 | 25.77 | $23.97 | 1.1M |
| 2023-03-16 | 26.08 | $24.13 | 471856 |
| 2023-03-15 | 26.41 | $23.48 | 786648 |
| 2023-03-14 | 26.82 | $23.88 | 637728 |
| 2023-03-13 | 27.22 | $23.51 | 653999 |
| 2023-03-10 | 27.69 | $24.36 | 526809 |
| 2023-03-09 | 28.09 | $25.15 | 405097 |
| 2023-03-08 | 28.44 | $26.61 | 271166 |
| 2023-03-07 | 28.66 | $26.52 | 441012 |
| 2023-03-06 | 28.91 | $27.12 | 749641 |
| 2023-03-03 | 29.10 | $27.92 | 567385 |
| 2023-03-02 | 29.22 | $29.05 | 961192 |
| 2023-03-01 | 29.24 | $28.50 | 574025 |
| 2023-02-28 | 29.31 | $28.59 | 3.5M |
| 2023-02-27 | 29.37 | $29.66 | 1.6M |
| 2023-02-24 | 29.33 | $29.31 | 1.3M |
| 2023-02-23 | 29.32 | $29.42 | 1.9M |
| 2023-02-22 | 29.28 | $29.26 | 1.7M |
| 2023-02-21 | 29.25 | $29.69 | 1.5M |
| 2023-02-17 | 29.17 | $29.91 | 1.1M |
| 2023-02-16 | 29.05 | $29.64 | 1.2M |
| 2023-02-15 | 28.95 | $29.37 | 640375 |
| 2023-02-14 | 28.86 | $29.27 | 574194 |
| 2023-02-13 | 28.77 | $29.05 | 464706 |
| 2023-02-10 | 28.69 | $28.92 | 438281 |
| 2023-02-09 | 28.61 | $29.23 | 432499 |
| 2023-02-08 | 28.49 | $29.41 | 380817 |
| 2023-02-07 | 28.34 | $29.19 | 516962 |
| 2023-02-06 | 28.20 | $28.79 | 426551 |
| 2023-02-03 | 28.09 | $29.02 | 587878 |
| 2023-02-02 | 27.94 | $28.90 | 568791 |
| 2023-02-01 | 27.78 | $29.10 | 953879 |
| 2023-01-31 | 27.59 | $29.14 | 2.3M |
| 2023-01-30 | 27.37 | $29.04 | 1.2M |
| 2023-01-27 | 27.15 | $29.35 | 1.7M |
| 2023-01-26 | 26.88 | $27.28 | 187855 |
| 2023-01-25 | 26.79 | $27.19 | 262400 |
| 2023-01-24 | 26.71 | $27.27 | 365600 |
| 2023-01-23 | 26.60 | $27.32 | 515900 |
| 2023-01-20 | 26.49 | $27.24 | 393400 |
| 2023-01-19 | 26.37 | $26.80 | 326800 |
| 2023-01-18 | 26.27 | $26.90 | 388400 |
| 2023-01-17 | 26.14 | $27.00 | 329100 |
| 2023-01-13 | 25.99 | $27.08 | 401800 |
| 2023-01-12 | 25.81 | $27.22 | 234700 |
| 2023-01-11 | 25.60 | $26.71 | 320200 |
| 2023-01-10 | 25.42 | $26.58 | 171600 |
| 2023-01-09 | 25.25 | $26.26 | 278500 |
| 2023-01-06 | 25.08 | $26.33 | 178100 |
| 2023-01-05 | 24.90 | $25.72 | 155900 |
| 2023-01-04 | 24.78 | $25.72 | 247200 |
| 2023-01-03 | 24.64 | $25.34 | 449300 |
| 2022-12-30 | 24.54 | $25.53 | 415200 |
| 2022-12-29 | 24.42 | $25.41 | 228700 |
| 2022-12-28 | 24.30 | $24.92 | 177900 |
| 2022-12-27 | 24.24 | $25.01 | 202800 |
| 2022-12-23 | 24.16 | $25.28 | 217900 |
| 2022-12-22 | 24.05 | $25.23 | 304200 |
| 2022-12-21 | 23.95 | $25.59 | 354300 |
| 2022-12-20 | 23.80 | $25.34 | 557100 |
| 2022-12-19 | 23.67 | $22.56 | 269400 |
| 2022-12-16 | 23.81 | $22.59 | 1.4M |
| 2022-12-15 | 23.96 | $22.96 | 274500 |
| 2022-12-14 | 24.07 | $23.55 | 198900 |
| 2022-12-13 | 24.13 | $23.74 | 304200 |
| 2022-12-12 | 24.18 | $23.67 | 231500 |
| 2022-12-09 | 24.23 | $23.14 | 173500 |
| 2022-12-08 | 24.34 | $23.58 | 232300 |
| 2022-12-07 | 24.40 | $24.05 | 162000 |
| 2022-12-06 | 24.42 | $24.32 | 429300 |
| 2022-12-05 | 24.42 | $24.11 | 245000 |
| 2022-12-02 | 24.42 | $24.91 | 140100 |
| 2022-12-01 | 24.34 | $25.06 | 296100 |
| 2022-11-30 | 24.22 | $25.05 | 414600 |
| 2022-11-29 | 24.11 | $24.75 | 216800 |
| 2022-11-28 | 24.00 | $24.47 | 221300 |
| 2022-11-25 | 23.92 | $24.34 | 72300 |
| 2022-11-23 | 23.83 | $24.31 | 180600 |
| 2022-11-22 | 23.74 | $24.30 | 329700 |
| 2022-11-21 | 23.63 | $24.19 | 164800 |
| 2022-11-18 | 23.51 | $23.88 | 259100 |
| 2022-11-17 | 23.41 | $23.95 | 252200 |
| 2022-11-16 | 23.29 | $24.02 | 211400 |
| 2022-11-15 | 23.14 | $24.16 | 255700 |
| 2022-11-14 | 22.96 | $23.60 | 326800 |
| 2022-11-11 | 22.82 | $24.02 | 424700 |
| 2022-11-10 | 22.61 | $24.51 | 436800 |
| 2022-11-09 | 22.34 | $23.50 | 331900 |
| 2022-11-08 | 22.14 | $24.00 | 409300 |
| 2022-11-07 | 21.86 | $23.45 | 321100 |
| 2022-11-04 | 21.63 | $22.76 | 449600 |
| 2022-11-03 | 21.45 | $22.11 | 363400 |
| 2022-11-02 | 21.33 | $22.51 | 678400 |
| 2022-11-01 | 21.16 | $23.37 | 1.2M |
| 2022-10-31 | 20.90 | $22.03 | 778200 |
| 2022-10-28 | 20.75 | $22.17 | 337400 |
| 2022-10-27 | 20.58 | $21.83 | 253100 |
| 2022-10-26 | 20.43 | $21.68 | 214400 |
| 2022-10-25 | 20.28 | $21.54 | 205800 |
| 2022-10-24 | 20.14 | $20.82 | 202000 |
| 2022-10-21 | 20.06 | $20.75 | 209900 |
| 2022-10-20 | 19.97 | $20.16 | 144400 |
| 2022-10-19 | 19.94 | $20.25 | 121200 |
| 2022-10-18 | 19.89 | $20.39 | 168500 |
| 2022-10-17 | 19.83 | $20.04 | 165100 |
| 2022-10-14 | 19.80 | $19.21 | 225200 |
| 2022-10-13 | 19.85 | $19.98 | 364600 |
| 2022-10-12 | 19.82 | $18.71 | 294500 |
| 2022-10-11 | 19.92 | $19.07 | 567200 |
| 2022-10-10 | 19.99 | $20.75 | 306000 |
| 2022-10-07 | 19.91 | $20.37 | 175800 |
| 2022-10-06 | 19.85 | $20.86 | 160900 |
| 2022-10-05 | 19.75 | $21.03 | 200500 |
| 2022-10-04 | 19.63 | $20.52 | 366700 |
| 2022-10-03 | 19.56 | $19.62 | 267400 |
| 2022-09-30 | 19.58 | $19.34 | 452400 |
| 2022-09-29 | 19.62 | $19.43 | 223200 |
| 2022-09-28 | 19.66 | $19.88 | 297500 |
| 2022-09-27 | 19.66 | $19.61 | 220300 |
| 2022-09-26 | 19.69 | $19.23 | 242800 |
| 2022-09-23 | 19.76 | $19.09 | 346300 |
| 2022-09-22 | 19.86 | $18.92 | 430000 |
| 2022-09-21 | 19.98 | $19.40 | 201900 |
| 2022-09-20 | 20.07 | $19.50 | 207900 |
| 2022-09-19 | 20.17 | $19.74 | 137300 |
| 2022-09-16 | 20.25 | $19.30 | 344500 |
| 2022-09-15 | 20.40 | $19.80 | 228700 |
| 2022-09-14 | 20.51 | $19.96 | 189000 |
| 2022-09-13 | 20.62 | $20.03 | 199300 |
| 2022-09-12 | 20.74 | $20.64 | 315600 |
| 2022-09-09 | 20.80 | $20.59 | 473700 |
| 2022-09-08 | 20.88 | $20.63 | 136400 |
| 2022-09-07 | 20.96 | $20.50 | 194400 |
| 2022-09-06 | 21.05 | $19.94 | 190100 |
| 2022-09-02 | 21.21 | $19.99 | 270500 |
| 2022-09-01 | 21.36 | $19.91 | 246300 |
| 2022-08-31 | 21.53 | $20.08 | 194200 |
| 2022-08-30 | 21.69 | $20.27 | 182600 |
| 2022-08-29 | 21.83 | $20.49 | 151300 |
| 2022-08-26 | 21.95 | $21.02 | 269800 |
| 2022-08-25 | 22.02 | $21.70 | 265400 |
| 2022-08-24 | 22.01 | $21.58 | 140300 |
| 2022-08-23 | 22.00 | $21.61 | 154800 |
| 2022-08-22 | 21.98 | $21.87 | 159800 |
| 2022-08-19 | 21.92 | $22.74 | 334000 |
| 2022-08-18 | 21.76 | $23.22 | 198500 |
| 2022-08-17 | 21.54 | $22.87 | 226300 |
| 2022-08-16 | 21.33 | $22.78 | 227600 |
| 2022-08-15 | 21.12 | $22.36 | 458300 |
| 2022-08-12 | 20.93 | $22.60 | 364900 |
| 2022-08-11 | 20.69 | $22.06 | 303200 |
| 2022-08-10 | 20.48 | $21.35 | 458200 |
| 2022-08-09 | 20.33 | $20.76 | 421200 |
| 2022-08-08 | 20.22 | $21.89 | 722200 |
| 2022-08-05 | 19.98 | $21.55 | 588600 |
| 2022-08-04 | 19.76 | $21.15 | 419800 |
| 2022-08-03 | 19.56 | $21.15 | 757700 |
| 2022-08-02 | 19.36 | $20.32 | 361800 |
| 2022-08-01 | 19.22 | $20.19 | 218500 |
| 2022-07-29 | 19.09 | $20.00 | 200200 |
| 2022-07-28 | 18.97 | $19.81 | 186700 |
| 2022-07-27 | 18.86 | $19.66 | 193700 |
| 2022-07-26 | 18.76 | $19.31 | 188300 |
| 2022-07-25 | 18.69 | $19.34 | 172400 |
| 2022-07-22 | 18.62 | $19.38 | 173800 |
| 2022-07-21 | 18.53 | $19.43 | 190400 |
| 2022-07-20 | 18.43 | $19.20 | 272400 |
| 2022-07-19 | 18.34 | $19.06 | 250200 |
| 2022-07-18 | 18.26 | $18.35 | 301400 |
| 2022-07-15 | 18.24 | $18.34 | 172300 |
| 2022-07-14 | 18.21 | $17.85 | 125100 |
| 2022-07-13 | 18.22 | $17.77 | 268700 |
| 2022-07-12 | 18.23 | $18.13 | 179800 |
| 2022-07-11 | 18.20 | $17.88 | 266400 |
| 2022-07-08 | 18.19 | $18.32 | 246700 |
| 2022-07-07 | 18.14 | $18.53 | 214600 |
| 2022-07-06 | 18.06 | $18.29 | 240000 |
| 2022-07-05 | 18.00 | $18.76 | 328700 |
| 2022-07-01 | 17.89 | $18.81 | 276900 |
| 2022-06-30 | 17.77 | $18.46 | 466100 |
| 2022-06-29 | 17.69 | $18.55 | 218100 |
| 2022-06-28 | 17.59 | $18.68 | 376000 |
| 2022-06-27 | 17.47 | $18.82 | 316800 |
| 2022-06-24 | 17.33 | $18.44 | 1.3M |
| 2022-06-23 | 17.22 | $17.68 | 599200 |
| 2022-06-22 | 17.18 | $17.70 | 275000 |
| 2022-06-21 | 17.12 | $17.36 | 276000 |
| 2022-06-17 | 17.10 | $17.05 | 686100 |
| 2022-06-16 | 17.10 | $16.56 | 461900 |
| 2022-06-15 | 17.15 | $17.07 | 371700 |
| 2022-06-14 | 17.15 | $16.54 | 586700 |
| 2022-06-13 | 17.19 | $16.24 | 339300 |
| 2022-06-10 | 17.27 | $16.75 | 351500 |
| 2022-06-09 | 17.30 | $17.33 | 184100 |
| 2022-06-08 | 17.26 | $17.55 | 188000 |
| 2022-06-07 | 17.20 | $17.69 | 229100 |
| 2022-06-06 | 17.11 | $17.37 | 252100 |
| 2022-06-03 | 17.06 | $17.49 | 251700 |
| 2022-06-02 | 16.99 | $18.09 | 313800 |
| 2022-06-01 | 16.86 | $17.82 | 296300 |
| 2022-05-31 | 16.78 | $17.69 | 481400 |
| 2022-05-27 | 16.72 | $17.92 | 316000 |
| 2022-05-26 | 16.65 | $17.20 | 258800 |
| 2022-05-25 | 16.66 | $16.44 | 280800 |
| 2022-05-24 | 16.77 | $16.25 | 419500 |
| 2022-05-23 | 16.91 | $16.48 | 228400 |
| 2022-05-20 | 17.05 | $16.43 | 474100 |
| 2022-05-19 | 17.20 | $16.36 | 350400 |
| 2022-05-18 | 17.39 | $16.39 | 340000 |
| 2022-05-17 | 17.59 | $17.01 | 317200 |
| 2022-05-16 | 17.75 | $16.41 | 265000 |
| 2022-05-13 | 17.99 | $16.32 | 288800 |
| 2022-05-12 | 18.26 | $16.21 | 371400 |
| 2022-05-11 | 18.55 | $15.97 | 620000 |
| 2022-05-10 | 18.88 | $16.14 | 689800 |
| 2022-05-09 | 19.22 | $15.90 | 818600 |
| 2022-05-06 | 19.59 | $17.15 | 620600 |
| 2022-05-05 | 19.85 | $17.85 | 835100 |
| 2022-05-04 | 20.06 | $17.32 | 2.3M |
| 2022-05-03 | 20.32 | $20.77 | 670200 |
| 2022-05-02 | 20.24 | $20.81 | 950200 |
| 2022-04-29 | 20.16 | $20.25 | 592100 |
| 2022-04-28 | 20.13 | $20.63 | 325900 |
| 2022-04-27 | 20.06 | $20.22 | 628200 |
| 2022-04-26 | 20.03 | $20.00 | 434700 |
| 2022-04-25 | 20.02 | $20.21 | 365100 |
| 2022-04-22 | 19.98 | $19.95 | 250100 |
| 2022-04-21 | 19.97 | $20.33 | 255500 |
| 2022-04-20 | 19.91 | $21.02 | 251300 |
| 2022-04-19 | 19.78 | $20.84 | 294400 |
| 2022-04-18 | 19.66 | $20.22 | 319400 |
| 2022-04-14 | 19.60 | $20.06 | 224900 |
| 2022-04-13 | 19.55 | $20.28 | 352200 |
| 2022-04-12 | 19.47 | $19.77 | 456300 |
| 2022-04-11 | 19.43 | $19.47 | 296700 |
| 2022-04-08 | 19.42 | $19.19 | 338300 |
| 2022-04-07 | 19.43 | $18.90 | 371600 |
| 2022-04-06 | 19.46 | $18.82 | 243100 |
| 2022-04-05 | 19.51 | $19.43 | 288300 |
| 2022-04-04 | 19.50 | $19.98 | 734000 |
| 2022-04-01 | 19.43 | $19.67 | 695100 |
| 2022-03-31 | 19.39 | $19.55 | 378900 |
| 2022-03-30 | 19.36 | $19.77 | 274100 |
| 2022-03-29 | 19.31 | $20.03 | 363700 |
| 2022-03-28 | 19.24 | $19.69 | 216400 |
| 2022-03-25 | 19.20 | $19.79 | 351900 |
| 2022-03-24 | 19.15 | $19.50 | 437800 |
| 2022-03-23 | 19.12 | $19.09 | 604500 |
| 2022-03-22 | 19.14 | $19.31 | 376600 |
| 2022-03-21 | 19.13 | $19.23 | 359500 |
| 2022-03-18 | 19.14 | $19.19 | 1.0M |
| 2022-03-17 | 19.15 | $19.25 | 685100 |
| 2022-03-16 | 19.16 | $19.38 | 398200 |
| 2022-03-15 | 19.15 | $18.46 | 296400 |
| 2022-03-14 | 19.23 | $18.40 | 311400 |
| 2022-03-11 | 19.31 | $18.29 | 302900 |
| 2022-03-10 | 19.40 | $19.05 | 323500 |
| 2022-03-09 | 19.42 | $19.40 | 955900 |
| 2022-03-08 | 19.38 | $18.78 | 363100 |
| 2022-03-07 | 19.40 | $19.06 | 428300 |
| 2022-03-04 | 19.38 | $19.74 | 360400 |
| 2022-03-03 | 19.27 | $19.99 | 287600 |
| 2022-03-02 | 19.13 | $19.87 | 449900 |
| 2022-03-01 | 18.98 | $19.64 | 430100 |
| 2022-02-28 | 18.84 | $19.90 | 353800 |
| 2022-02-25 | 18.65 | $19.48 | 399500 |
| 2022-02-24 | 18.48 | $19.18 | 480600 |
| 2022-02-23 | 18.33 | $19.14 | 337600 |
| 2022-02-22 | 18.16 | $19.81 | 398900 |
| 2022-02-18 | 17.91 | $19.53 | 408400 |
| 2022-02-17 | 17.67 | $19.79 | 766000 |
| 2022-02-16 | 17.38 | $19.75 | 800700 |
| 2022-02-15 | 17.09 | $18.78 | 542400 |
| 2022-02-14 | 16.88 | $18.19 | 767000 |
| 2022-02-11 | 16.72 | $18.20 | 996500 |
| 2022-02-10 | 16.55 | $17.88 | 776800 |
| 2022-02-09 | 16.41 | $17.53 | 904600 |
| 2022-02-08 | 16.30 | $16.88 | 281000 |
| 2022-02-07 | 16.26 | $16.53 | 717400 |
| 2022-02-04 | 16.25 | $16.50 | 435400 |
| 2022-02-03 | 16.25 | $16.42 | 400800 |
| 2022-02-02 | 16.26 | $16.65 | 335500 |
| 2022-02-01 | 16.25 | $16.41 | 406300 |
| 2022-01-31 | 16.27 | $16.22 | 326900 |
| 2022-01-28 | 16.31 | $15.80 | 337100 |
| 2022-01-27 | 16.41 | $15.45 | 448600 |
| 2022-01-26 | 16.54 | $15.40 | 490500 |
| 2022-01-25 | 16.69 | $15.69 | 404300 |
| 2022-01-24 | 16.82 | $16.07 | 499100 |
| 2022-01-21 | 16.93 | $15.91 | 464100 |
| 2022-01-20 | 17.05 | $16.07 | 389100 |
| 2022-01-19 | 17.17 | $16.42 | 470200 |
| 2022-01-18 | 17.25 | $16.90 | 253600 |
| 2022-01-14 | 17.29 | $17.12 | 266400 |
| 2022-01-13 | 17.30 | $17.11 | 232400 |
| 2022-01-12 | 17.32 | $17.29 | 257500 |
| 2022-01-11 | 17.31 | $17.23 | 293200 |
| 2022-01-10 | 17.31 | $17.02 | 217800 |
| 2022-01-07 | 17.33 | $16.99 | 172000 |
| 2022-01-06 | 17.35 | $17.30 | 241900 |
| 2022-01-05 | 17.35 | $17.27 | 247700 |
| 2022-01-04 | 17.34 | $17.80 | 213700 |
| 2022-01-03 | 17.28 | $17.68 | 373500 |
| 2021-12-31 | 17.23 | $17.32 | 250200 |
| 2021-12-30 | 17.20 | $17.33 | 169300 |
| 2021-12-29 | 17.17 | $17.46 | 117600 |
| 2021-12-28 | 17.11 | $17.60 | 144300 |
| 2021-12-27 | 17.04 | $17.61 | 102500 |
| 2021-12-23 | 16.97 | $17.47 | 141200 |
| 2021-12-22 | 16.91 | $17.42 | 156500 |
| 2021-12-21 | 16.86 | $17.30 | 260000 |
| 2021-12-20 | 16.81 | $16.75 | 373600 |
| 2021-12-17 | 16.83 | $16.89 | 902500 |
| 2021-12-16 | 16.83 | $16.78 | 498700 |
| 2021-12-15 | 16.85 | $16.68 | 531700 |
| 2021-12-14 | 16.89 | $16.54 | 750900 |
| 2021-12-13 | 16.95 | $17.14 | 272100 |
| 2021-12-10 | 16.95 | $17.25 | 371300 |
| 2021-12-09 | 16.95 | $17.26 | 417500 |
| 2021-12-08 | 16.95 | $17.15 | 188600 |
| 2021-12-07 | 16.96 | $17.02 | 236700 |
| 2021-12-06 | 16.99 | $16.71 | 236500 |
| 2021-12-03 | 17.06 | $16.23 | 303700 |
| 2021-12-02 | 17.18 | $16.19 | 252800 |
| 2021-12-01 | 17.31 | $15.86 | 729500 |
| 2021-11-30 | 17.47 | $16.19 | 511500 |
| 2021-11-29 | 17.61 | $16.79 | 353300 |
| 2021-11-26 | 17.69 | $17.25 | 375900 |
| 2021-11-24 | 17.72 | $17.50 | 132200 |
| 2021-11-23 | 17.72 | $17.51 | 216500 |
| 2021-11-22 | 17.71 | $17.57 | 211400 |
| 2021-11-19 | 17.70 | $17.50 | 248100 |
| 2021-11-18 | 17.69 | $17.80 | 358500 |
| 2021-11-17 | 17.64 | $17.82 | 206800 |
| 2021-11-16 | 17.59 | $18.06 | 183500 |
| 2021-11-15 | 17.51 | $18.07 | 192700 |
| 2021-11-12 | 17.41 | $17.99 | 195000 |
| 2021-11-11 | 17.33 | $17.98 | 156400 |
| 2021-11-10 | 17.23 | $17.77 | 197700 |
| 2021-11-09 | 17.15 | $18.00 | 352900 |
| 2021-11-08 | 17.04 | $17.91 | 308000 |
| 2021-11-05 | 16.93 | $18.36 | 577200 |
| 2021-11-04 | 16.77 | $17.74 | 495000 |
| 2021-11-03 | 16.65 | $17.26 | 364800 |
| 2021-11-02 | 16.58 | $16.65 | 248900 |
| 2021-11-01 | 16.57 | $16.82 | 259900 |
| 2021-10-29 | 16.53 | $16.52 | 169700 |
| 2021-10-28 | 16.51 | $16.41 | 174300 |
| 2021-10-27 | 16.50 | $16.31 | 152500 |
| 2021-10-26 | 16.51 | $16.63 | 233500 |
| 2021-10-25 | 16.47 | $16.75 | 211200 |
| 2021-10-22 | 16.43 | $16.71 | 106400 |
| 2021-10-21 | 16.38 | $16.67 | 139900 |
| 2021-10-20 | 16.34 | $16.68 | 133600 |
| 2021-10-19 | 16.28 | $16.58 | 204800 |
| 2021-10-18 | 16.23 | $16.58 | 415000 |
| 2021-10-15 | 16.17 | $16.62 | 282400 |
| 2021-10-14 | 16.10 | $16.79 | 182900 |
| 2021-10-13 | 16.00 | $16.31 | 155300 |
| 2021-10-12 | 15.95 | $16.39 | 152200 |
| 2021-10-11 | 15.88 | $16.41 | 188900 |
| 2021-10-08 | 15.81 | $16.13 | 107300 |
| 2021-10-07 | 15.76 | $16.16 | 160400 |
| 2021-10-06 | 15.71 | $15.93 | 189800 |
| 2021-10-05 | 15.68 | $16.10 | 364500 |
| 2021-10-04 | 15.64 | $15.58 | 258500 |
| 2021-10-01 | 15.65 | $15.71 | 242400 |
| 2021-09-30 | 15.65 | $15.59 | 288000 |
| 2021-09-29 | 15.67 | $16.22 | 205100 |
| 2021-09-28 | 15.63 | $16.03 | 260700 |
| 2021-09-27 | 15.60 | $16.07 | 241800 |
| 2021-09-24 | 15.58 | $15.96 | 115700 |
| 2021-09-23 | 15.57 | $15.83 | 195900 |
| 2021-09-22 | 15.58 | $15.33 | 211900 |
| 2021-09-21 | 15.63 | $14.93 | 832100 |
| 2021-09-20 | 15.73 | $14.87 | 419900 |
| 2021-09-17 | 15.84 | $15.07 | 712200 |
| 2021-09-16 | 15.94 | $15.16 | 174100 |
| 2021-09-15 | 16.03 | $15.44 | 207700 |
| 2021-09-14 | 16.09 | $15.35 | 150700 |
| 2021-09-13 | 16.17 | $15.55 | 213200 |
| 2021-09-10 | 16.23 | $15.68 | 153500 |
| 2021-09-09 | 16.28 | $16.03 | 167200 |
| 2021-09-08 | 16.29 | $16.20 | 213500 |
| 2021-09-07 | 16.29 | $16.40 | 134900 |
| 2021-09-03 | 16.27 | $16.30 | 292700 |
| 2021-09-02 | 16.26 | $16.39 | 126900 |
| 2021-09-01 | 16.23 | $16.53 | 135200 |
| 2021-08-31 | 16.18 | $16.41 | 131000 |
| 2021-08-30 | 16.15 | $16.44 | 122000 |
| 2021-08-27 | 16.12 | $16.86 | 182200 |
| 2021-08-26 | 16.04 | $16.19 | 143000 |
| 2021-08-25 | 16.04 | $16.35 | 214400 |
| 2021-08-24 | 16.02 | $16.29 | 122700 |
| 2021-08-23 | 16.00 | $16.12 | 289400 |
| 2021-08-20 | 16.01 | $15.99 | 320500 |
| 2021-08-19 | 16.03 | $15.61 | 274000 |
| 2021-08-18 | 16.09 | $15.55 | 256100 |
| 2021-08-17 | 16.15 | $15.96 | 251200 |
| 2021-08-16 | 16.18 | $16.20 | 150600 |
| 2021-08-13 | 16.19 | $16.22 | 144800 |
| 2021-08-12 | 16.19 | $16.20 | 145500 |
| 2021-08-11 | 16.20 | $16.06 | 147100 |
| 2021-08-10 | 16.22 | $15.88 | 196200 |
| 2021-08-09 | 16.26 | $15.83 | 153800 |
| 2021-08-06 | 16.32 | $15.75 | 192500 |
| 2021-08-05 | 16.39 | $15.60 | 286700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.07
2023-11-28
Close Price
$25.99
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.24
Average
21.26
Maximum
29.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-11-28 | 26.07 | $25.99 | — |
| 2023-11-27 | 26.06 | $25.99 | 826494 |
| 2023-11-24 | 26.06 | $26.00 | 213796 |
| 2023-11-22 | 26.05 | $25.97 | 1.3M |
| 2023-11-21 | 26.05 | $25.93 | 836880 |
| 2023-11-20 | 26.05 | $25.93 | 280295 |
| 2023-11-17 | 26.05 | $25.93 | 562806 |
| 2023-11-16 | 26.05 | $25.93 | 390408 |
| 2023-11-15 | 26.06 | $25.92 | 802729 |
| 2023-11-14 | 26.06 | $25.95 | 333695 |
| 2023-11-13 | 26.05 | $25.94 | 329695 |
| 2023-11-10 | 26.04 | $25.92 | 236767 |
| 2023-11-09 | 26.04 | $25.90 | 396413 |
| 2023-11-08 | 26.03 | $25.87 | 472475 |
| 2023-11-07 | 26.03 | $25.92 | 259512 |
| 2023-11-06 | 26.02 | $25.90 | 388540 |
| 2023-11-03 | 26.01 | $25.83 | 479673 |
| 2023-11-02 | 26.01 | $25.83 | 187516 |
| 2023-11-01 | 26.01 | $25.83 | 615214 |
| 2023-10-31 | 26.00 | $25.81 | 198667 |
| 2023-10-30 | 26.00 | $25.79 | 202601 |
| 2023-10-27 | 26.00 | $25.77 | 418588 |
| 2023-10-26 | 25.99 | $25.72 | 1.0M |
| 2023-10-25 | 26.00 | $25.69 | 396007 |
| 2023-10-24 | 26.01 | $25.68 | 648569 |
| 2023-10-23 | 26.02 | $25.69 | 461972 |
| 2023-10-20 | 26.03 | $25.69 | 559139 |
| 2023-10-19 | 26.04 | $25.71 | 321061 |
| 2023-10-18 | 26.04 | $25.70 | 620013 |
| 2023-10-17 | 26.03 | $25.70 | 758543 |
| 2023-10-16 | 26.03 | $25.62 | 626238 |
| 2023-10-13 | 26.03 | $25.67 | 268821 |
| 2023-10-12 | 26.03 | $25.60 | 1.1M |
| 2023-10-11 | 26.03 | $25.68 | 349184 |
| 2023-10-10 | 26.01 | $25.64 | 1.3M |
| 2023-10-09 | 25.99 | $25.58 | 1.4M |
| 2023-10-06 | 25.97 | $25.57 | 856200 |
| 2023-10-05 | 25.95 | $25.57 | 661492 |
| 2023-10-04 | 25.92 | $25.60 | 822908 |
| 2023-10-03 | 25.87 | $25.58 | 443505 |
| 2023-10-02 | 25.81 | $25.58 | 379971 |
| 2023-09-29 | 25.74 | $25.58 | 793447 |
| 2023-09-28 | 25.65 | $25.58 | 430485 |
| 2023-09-27 | 25.54 | $25.58 | 576803 |
| 2023-09-26 | 25.41 | $25.57 | 494184 |
| 2023-09-25 | 25.25 | $25.59 | 306785 |
| 2023-09-22 | 25.05 | $25.52 | 392049 |
| 2023-09-21 | 24.84 | $25.55 | 600586 |
| 2023-09-20 | 24.57 | $25.61 | 396391 |
| 2023-09-19 | 24.24 | $25.59 | 354529 |
| 2023-09-18 | 23.86 | $25.59 | 1.8M |
| 2023-09-15 | 23.42 | $25.57 | 1.8M |
| 2023-09-14 | 22.91 | $25.59 | 2.6M |
| 2023-09-13 | 22.30 | $25.66 | 932196 |
| 2023-09-12 | 21.59 | $25.58 | 1.4M |
| 2023-09-11 | 20.78 | $25.54 | 7.5M |
| 2023-09-08 | 19.85 | $19.95 | 138028 |
| 2023-09-07 | 19.95 | $19.85 | 209104 |
| 2023-09-06 | 20.10 | $20.04 | 243944 |
| 2023-09-05 | 20.24 | $20.23 | 326640 |
| 2023-09-01 | 20.37 | $21.11 | 170755 |
| 2023-08-31 | 20.33 | $20.92 | 225423 |
| 2023-08-30 | 20.35 | $20.37 | 220067 |
| 2023-08-29 | 20.48 | $20.69 | 415442 |
| 2023-08-28 | 20.58 | $21.00 | 122688 |
| 2023-08-25 | 20.63 | $20.61 | 153221 |
| 2023-08-24 | 20.78 | $20.43 | 191164 |
| 2023-08-23 | 21.00 | $20.74 | 208349 |
| 2023-08-22 | 21.20 | $20.44 | 177989 |
| 2023-08-21 | 21.50 | $20.48 | 269612 |
| 2023-08-18 | 21.85 | $20.87 | 266020 |
| 2023-08-17 | 22.17 | $20.70 | 239980 |
| 2023-08-16 | 22.59 | $20.67 | 342417 |
| 2023-08-15 | 23.09 | $21.05 | 308628 |
| 2023-08-14 | 23.59 | $21.68 | 479789 |
| 2023-08-11 | 24.04 | $20.65 | 719361 |
| 2023-08-10 | 24.78 | $21.39 | 447102 |
| 2023-08-09 | 25.49 | $23.95 | 445011 |
| 2023-08-08 | 25.77 | $24.72 | 142086 |
| 2023-08-07 | 25.92 | $25.58 | 147240 |
| 2023-08-04 | 25.92 | $25.09 | 156724 |
| 2023-08-03 | 26.02 | $24.91 | 134407 |
| 2023-08-02 | 26.16 | $25.22 | 111740 |
| 2023-08-01 | 26.26 | $25.65 | 154874 |
| 2023-07-31 | 26.27 | $25.88 | 95165 |
| 2023-07-28 | 26.24 | $25.89 | 208369 |
| 2023-07-27 | 26.19 | $25.91 | 147640 |
| 2023-07-26 | 26.12 | $26.19 | 130627 |
| 2023-07-25 | 25.98 | $26.14 | 155626 |
| 2023-07-24 | 25.82 | $26.21 | 125656 |
| 2023-07-21 | 25.61 | $25.68 | 225854 |
| 2023-07-20 | 25.47 | $26.07 | 153720 |
| 2023-07-19 | 25.22 | $26.07 | 160575 |
| 2023-07-18 | 24.93 | $26.19 | 205539 |
| 2023-07-17 | 24.56 | $25.94 | 288352 |
| 2023-07-14 | 24.18 | $25.18 | 226967 |
| 2023-07-13 | 23.89 | $25.12 | 317731 |
| 2023-07-12 | 23.57 | $25.64 | 564444 |
| 2023-07-11 | 23.08 | $24.75 | 1.2M |
| 2023-07-10 | 22.70 | $23.35 | 213808 |
| 2023-07-07 | 22.55 | $23.10 | 270036 |
| 2023-07-06 | 22.43 | $22.53 | 279876 |
| 2023-07-05 | 22.42 | $22.62 | 307294 |
| 2023-07-03 | 22.38 | $22.89 | 170978 |
| 2023-06-30 | 22.28 | $22.38 | 319405 |
| 2023-06-29 | 22.27 | $22.45 | 183751 |
| 2023-06-28 | 22.24 | $22.03 | 278164 |
| 2023-06-27 | 22.30 | $22.21 | 229929 |
| 2023-06-26 | 22.33 | $22.14 | 240165 |
| 2023-06-23 | 22.39 | $22.39 | 1.4M |
| 2023-06-22 | 22.40 | $22.48 | 254366 |
| 2023-06-21 | 22.39 | $22.79 | 276811 |
| 2023-06-20 | 22.31 | $22.87 | 299401 |
| 2023-06-16 | 22.21 | $22.73 | 815484 |
| 2023-06-15 | 22.12 | $22.79 | 374548 |
| 2023-06-14 | 22.01 | $22.62 | 448373 |
| 2023-06-13 | 21.92 | $22.72 | 353897 |
| 2023-06-12 | 21.79 | $22.48 | 465316 |
| 2023-06-09 | 21.70 | $22.48 | 277446 |
| 2023-06-08 | 21.59 | $22.57 | 302108 |
| 2023-06-07 | 21.45 | $22.90 | 339776 |
| 2023-06-06 | 21.22 | $22.64 | 326034 |
| 2023-06-05 | 21.02 | $22.16 | 324072 |
| 2023-06-02 | 20.89 | $22.01 | 356614 |
| 2023-06-01 | 20.77 | $21.21 | 465398 |
| 2023-05-31 | 20.82 | $21.16 | 597253 |
| 2023-05-30 | 20.88 | $21.52 | 258447 |
| 2023-05-26 | 20.89 | $21.56 | 209100 |
| 2023-05-25 | 20.90 | $21.38 | 271840 |
| 2023-05-24 | 20.96 | $21.40 | 268061 |
| 2023-05-23 | 21.03 | $21.75 | 317813 |
| 2023-05-22 | 21.05 | $21.66 | 302426 |
| 2023-05-19 | 21.09 | $21.25 | 301694 |
| 2023-05-18 | 21.24 | $21.10 | 368084 |
| 2023-05-17 | 21.46 | $21.18 | 422201 |
| 2023-05-16 | 21.70 | $20.89 | 403687 |
| 2023-05-15 | 22.05 | $21.01 | 352176 |
| 2023-05-12 | 22.44 | $20.98 | 842697 |
| 2023-05-11 | 22.90 | $20.95 | 1.6M |
| 2023-05-10 | 23.46 | $21.01 | 790501 |
| 2023-05-09 | 24.09 | $22.00 | 677026 |
| 2023-05-08 | 24.63 | $24.18 | 243535 |
| 2023-05-05 | 24.79 | $24.11 | 274355 |
| 2023-05-04 | 25.00 | $23.83 | 291030 |
| 2023-05-03 | 25.31 | $24.48 | 255868 |
| 2023-05-02 | 25.53 | $24.81 | 273779 |
| 2023-05-01 | 25.71 | $25.51 | 244235 |
| 2023-04-28 | 25.79 | $25.37 | 255771 |
| 2023-04-27 | 25.90 | $25.05 | 289018 |
| 2023-04-26 | 26.10 | $25.27 | 254901 |
| 2023-04-25 | 26.29 | $25.24 | 297940 |
| 2023-04-24 | 26.51 | $25.91 | 214881 |
| 2023-04-21 | 26.63 | $25.80 | 365349 |
| 2023-04-20 | 26.78 | $26.57 | 253922 |
| 2023-04-19 | 26.80 | $26.72 | 257036 |
| 2023-04-18 | 26.80 | $26.82 | 261255 |
| 2023-04-17 | 26.76 | $27.28 | 213826 |
| 2023-04-14 | 26.63 | $27.26 | 233570 |
| 2023-04-13 | 26.47 | $27.31 | 384745 |
| 2023-04-12 | 26.28 | $27.52 | 172710 |
| 2023-04-11 | 26.01 | $27.20 | 297424 |
| 2023-04-10 | 25.77 | $26.98 | 275187 |
| 2023-04-06 | 25.53 | $26.33 | 208817 |
| 2023-04-05 | 25.40 | $25.97 | 277211 |
| 2023-04-04 | 25.32 | $26.27 | 289495 |
| 2023-04-03 | 25.18 | $26.64 | 336977 |
| 2023-03-31 | 24.93 | $26.32 | 480628 |
| 2023-03-30 | 24.71 | $25.74 | 353151 |
| 2023-03-29 | 24.59 | $25.71 | 419873 |
| 2023-03-28 | 24.45 | $25.20 | 344056 |
| 2023-03-27 | 24.41 | $25.47 | 266567 |
| 2023-03-24 | 24.31 | $25.17 | 470335 |
| 2023-03-23 | 24.27 | $24.67 | 311219 |
| 2023-03-22 | 24.33 | $24.45 | 372038 |
| 2023-03-21 | 24.45 | $25.02 | 365719 |
| 2023-03-20 | 24.49 | $24.45 | 367830 |
| 2023-03-17 | 24.65 | $23.97 | 1.1M |
| 2023-03-16 | 24.95 | $24.13 | 471856 |
| 2023-03-15 | 25.27 | $23.48 | 786648 |
| 2023-03-14 | 25.79 | $23.88 | 637728 |
| 2023-03-13 | 26.31 | $23.51 | 653999 |
| 2023-03-10 | 27.00 | $24.36 | 526809 |
| 2023-03-09 | 27.63 | $25.15 | 405097 |
| 2023-03-08 | 28.19 | $26.61 | 271166 |
| 2023-03-07 | 28.53 | $26.52 | 441012 |
| 2023-03-06 | 28.95 | $27.12 | 749641 |
| 2023-03-03 | 29.31 | $27.92 | 567385 |
| 2023-03-02 | 29.55 | $29.05 | 961192 |
| 2023-03-01 | 29.59 | $28.50 | 574025 |
| 2023-02-28 | 29.75 | $28.59 | 3.5M |
| 2023-02-27 | 29.92 | $29.66 | 1.6M |
| 2023-02-24 | 29.88 | $29.31 | 1.3M |
| 2023-02-23 | 29.90 | $29.42 | 1.9M |
| 2023-02-22 | 29.90 | $29.26 | 1.7M |
| 2023-02-21 | 29.92 | $29.69 | 1.5M |
| 2023-02-17 | 29.85 | $29.91 | 1.1M |
| 2023-02-16 | 29.72 | $29.64 | 1.2M |
| 2023-02-15 | 29.62 | $29.37 | 640375 |
| 2023-02-14 | 29.56 | $29.27 | 574194 |
| 2023-02-13 | 29.49 | $29.05 | 464706 |
| 2023-02-10 | 29.46 | $28.92 | 438281 |
| 2023-02-09 | 29.45 | $29.23 | 432499 |
| 2023-02-08 | 29.36 | $29.41 | 380817 |
| 2023-02-07 | 29.21 | $29.19 | 516962 |
| 2023-02-06 | 29.07 | $28.79 | 426551 |
| 2023-02-03 | 29.00 | $29.02 | 587878 |
| 2023-02-02 | 28.85 | $28.90 | 568791 |
| 2023-02-01 | 28.70 | $29.10 | 953879 |
| 2023-01-31 | 28.47 | $29.14 | 2.3M |
| 2023-01-30 | 28.20 | $29.04 | 1.2M |
| 2023-01-27 | 27.89 | $29.35 | 1.7M |
| 2023-01-26 | 27.47 | $27.28 | 187855 |
| 2023-01-25 | 27.40 | $27.19 | 262400 |
| 2023-01-24 | 27.35 | $27.27 | 365600 |
| 2023-01-23 | 27.25 | $27.32 | 515900 |
| 2023-01-20 | 27.13 | $27.24 | 393400 |
| 2023-01-19 | 27.00 | $26.80 | 326800 |
| 2023-01-18 | 26.94 | $26.90 | 388400 |
| 2023-01-17 | 26.84 | $27.00 | 329100 |
| 2023-01-13 | 26.69 | $27.08 | 401800 |
| 2023-01-12 | 26.51 | $27.22 | 234700 |
| 2023-01-11 | 26.25 | $26.71 | 320200 |
| 2023-01-10 | 26.06 | $26.58 | 171600 |
| 2023-01-09 | 25.86 | $26.26 | 278500 |
| 2023-01-06 | 25.69 | $26.33 | 178100 |
| 2023-01-05 | 25.48 | $25.72 | 155900 |
| 2023-01-04 | 25.36 | $25.72 | 247200 |
| 2023-01-03 | 25.21 | $25.34 | 449300 |
| 2022-12-30 | 25.12 | $25.53 | 415200 |
| 2022-12-29 | 24.97 | $25.41 | 228700 |
| 2022-12-28 | 24.81 | $24.92 | 177900 |
| 2022-12-27 | 24.74 | $25.01 | 202800 |
| 2022-12-23 | 24.62 | $25.28 | 217900 |
| 2022-12-22 | 24.44 | $25.23 | 304200 |
| 2022-12-21 | 24.22 | $25.59 | 354300 |
| 2022-12-20 | 23.90 | $25.34 | 557100 |
| 2022-12-19 | 23.58 | $22.56 | 269400 |
| 2022-12-16 | 23.79 | $22.59 | 1.4M |
| 2022-12-15 | 24.03 | $22.96 | 274500 |
| 2022-12-14 | 24.23 | $23.55 | 198900 |
| 2022-12-13 | 24.33 | $23.74 | 304200 |
| 2022-12-12 | 24.40 | $23.67 | 231500 |
| 2022-12-09 | 24.50 | $23.14 | 173500 |
| 2022-12-08 | 24.73 | $23.58 | 232300 |
| 2022-12-07 | 24.89 | $24.05 | 162000 |
| 2022-12-06 | 24.98 | $24.32 | 429300 |
| 2022-12-05 | 25.02 | $24.11 | 245000 |
| 2022-12-02 | 25.11 | $24.91 | 140100 |
| 2022-12-01 | 25.03 | $25.06 | 296100 |
| 2022-11-30 | 24.91 | $25.05 | 414600 |
| 2022-11-29 | 24.76 | $24.75 | 216800 |
| 2022-11-28 | 24.64 | $24.47 | 221300 |
| 2022-11-25 | 24.56 | $24.34 | 72300 |
| 2022-11-23 | 24.49 | $24.31 | 180600 |
| 2022-11-22 | 24.41 | $24.30 | 329700 |
| 2022-11-21 | 24.31 | $24.19 | 164800 |
| 2022-11-18 | 24.20 | $23.88 | 259100 |
| 2022-11-17 | 24.15 | $23.95 | 252200 |
| 2022-11-16 | 24.06 | $24.02 | 211400 |
| 2022-11-15 | 23.94 | $24.16 | 255700 |
| 2022-11-14 | 23.76 | $23.60 | 326800 |
| 2022-11-11 | 23.66 | $24.02 | 424700 |
| 2022-11-10 | 23.45 | $24.51 | 436800 |
| 2022-11-09 | 23.10 | $23.50 | 331900 |
| 2022-11-08 | 22.90 | $24.00 | 409300 |
| 2022-11-07 | 22.56 | $23.45 | 321100 |
| 2022-11-04 | 22.27 | $22.76 | 449600 |
| 2022-11-03 | 22.08 | $22.11 | 363400 |
| 2022-11-02 | 21.99 | $22.51 | 678400 |
| 2022-11-01 | 21.79 | $23.37 | 1.2M |
| 2022-10-31 | 21.38 | $22.03 | 778200 |
| 2022-10-28 | 21.19 | $22.17 | 337400 |
| 2022-10-27 | 20.93 | $21.83 | 253100 |
| 2022-10-26 | 20.69 | $21.68 | 214400 |
| 2022-10-25 | 20.45 | $21.54 | 205800 |
| 2022-10-24 | 20.20 | $20.82 | 202000 |
| 2022-10-21 | 20.07 | $20.75 | 209900 |
| 2022-10-20 | 19.92 | $20.16 | 144400 |
| 2022-10-19 | 19.87 | $20.25 | 121200 |
| 2022-10-18 | 19.80 | $20.39 | 168500 |
| 2022-10-17 | 19.69 | $20.04 | 165100 |
| 2022-10-14 | 19.64 | $19.21 | 225200 |
| 2022-10-13 | 19.75 | $19.98 | 364600 |
| 2022-10-12 | 19.72 | $18.71 | 294500 |
| 2022-10-11 | 19.95 | $19.07 | 567200 |
| 2022-10-10 | 20.15 | $20.75 | 306000 |
| 2022-10-07 | 20.02 | $20.37 | 175800 |
| 2022-10-06 | 19.95 | $20.86 | 160900 |
| 2022-10-05 | 19.77 | $21.03 | 200500 |
| 2022-10-04 | 19.52 | $20.52 | 366700 |
| 2022-10-03 | 19.35 | $19.62 | 267400 |
| 2022-09-30 | 19.33 | $19.34 | 452400 |
| 2022-09-29 | 19.38 | $19.43 | 223200 |
| 2022-09-28 | 19.42 | $19.88 | 297500 |
| 2022-09-27 | 19.37 | $19.61 | 220300 |
| 2022-09-26 | 19.37 | $19.23 | 242800 |
| 2022-09-23 | 19.46 | $19.09 | 346300 |
| 2022-09-22 | 19.59 | $18.92 | 430000 |
| 2022-09-21 | 19.78 | $19.40 | 201900 |
| 2022-09-20 | 19.91 | $19.50 | 207900 |
| 2022-09-19 | 20.03 | $19.74 | 137300 |
| 2022-09-16 | 20.13 | $19.30 | 344500 |
| 2022-09-15 | 20.33 | $19.80 | 228700 |
| 2022-09-14 | 20.47 | $19.96 | 189000 |
| 2022-09-13 | 20.59 | $20.03 | 199300 |
| 2022-09-12 | 20.72 | $20.64 | 315600 |
| 2022-09-09 | 20.74 | $20.59 | 473700 |
| 2022-09-08 | 20.77 | $20.63 | 136400 |
| 2022-09-07 | 20.81 | $20.50 | 194400 |
| 2022-09-06 | 20.87 | $19.94 | 190100 |
| 2022-09-02 | 21.06 | $19.99 | 270500 |
| 2022-09-01 | 21.28 | $19.91 | 246300 |
| 2022-08-31 | 21.54 | $20.08 | 194200 |
| 2022-08-30 | 21.81 | $20.27 | 182600 |
| 2022-08-29 | 22.07 | $20.49 | 151300 |
| 2022-08-26 | 22.33 | $21.02 | 269800 |
| 2022-08-25 | 22.52 | $21.70 | 265400 |
| 2022-08-24 | 22.59 | $21.58 | 140300 |
| 2022-08-23 | 22.68 | $21.61 | 154800 |
| 2022-08-22 | 22.78 | $21.87 | 159800 |
| 2022-08-19 | 22.84 | $22.74 | 334000 |
| 2022-08-18 | 22.71 | $23.22 | 198500 |
| 2022-08-17 | 22.46 | $22.87 | 226300 |
| 2022-08-16 | 22.23 | $22.78 | 227600 |
| 2022-08-15 | 21.97 | $22.36 | 458300 |
| 2022-08-12 | 21.76 | $22.60 | 364900 |
| 2022-08-11 | 21.45 | $22.06 | 303200 |
| 2022-08-10 | 21.21 | $21.35 | 458200 |
| 2022-08-09 | 21.06 | $20.76 | 421200 |
| 2022-08-08 | 21.02 | $21.89 | 722200 |
| 2022-08-05 | 20.72 | $21.55 | 588600 |
| 2022-08-04 | 20.44 | $21.15 | 419800 |
| 2022-08-03 | 20.19 | $21.15 | 757700 |
| 2022-08-02 | 19.91 | $20.32 | 361800 |
| 2022-08-01 | 19.74 | $20.19 | 218500 |
| 2022-07-29 | 19.58 | $20.00 | 200200 |
| 2022-07-28 | 19.42 | $19.81 | 186700 |
| 2022-07-27 | 19.28 | $19.66 | 193700 |
| 2022-07-26 | 19.14 | $19.31 | 188300 |
| 2022-07-25 | 19.05 | $19.34 | 172400 |
| 2022-07-22 | 18.93 | $19.38 | 173800 |
| 2022-07-21 | 18.79 | $19.43 | 190400 |
| 2022-07-20 | 18.61 | $19.20 | 272400 |
| 2022-07-19 | 18.45 | $19.06 | 250200 |
| 2022-07-18 | 18.29 | $18.35 | 301400 |
| 2022-07-15 | 18.26 | $18.34 | 172300 |
| 2022-07-14 | 18.22 | $17.85 | 125100 |
| 2022-07-13 | 18.28 | $17.77 | 268700 |
| 2022-07-12 | 18.36 | $18.13 | 179800 |
| 2022-07-11 | 18.37 | $17.88 | 266400 |
| 2022-07-08 | 18.44 | $18.32 | 246700 |
| 2022-07-07 | 18.43 | $18.53 | 214600 |
| 2022-07-06 | 18.37 | $18.29 | 240000 |
| 2022-07-05 | 18.34 | $18.76 | 328700 |
| 2022-07-01 | 18.21 | $18.81 | 276900 |
| 2022-06-30 | 18.05 | $18.46 | 466100 |
| 2022-06-29 | 17.94 | $18.55 | 218100 |
| 2022-06-28 | 17.78 | $18.68 | 376000 |
| 2022-06-27 | 17.58 | $18.82 | 316800 |
| 2022-06-24 | 17.31 | $18.44 | 1.3M |
| 2022-06-23 | 17.07 | $17.68 | 599200 |
| 2022-06-22 | 16.96 | $17.70 | 275000 |
| 2022-06-21 | 16.83 | $17.36 | 276000 |
| 2022-06-17 | 16.75 | $17.05 | 686100 |
| 2022-06-16 | 16.73 | $16.56 | 461900 |
| 2022-06-15 | 16.81 | $17.07 | 371700 |
| 2022-06-14 | 16.80 | $16.54 | 586700 |
| 2022-06-13 | 16.89 | $16.24 | 339300 |
| 2022-06-10 | 17.07 | $16.75 | 351500 |
| 2022-06-09 | 17.17 | $17.33 | 184100 |
| 2022-06-08 | 17.17 | $17.55 | 188000 |
| 2022-06-07 | 17.12 | $17.69 | 229100 |
| 2022-06-06 | 17.03 | $17.37 | 252100 |
| 2022-06-03 | 17.01 | $17.49 | 251700 |
| 2022-06-02 | 16.95 | $18.09 | 313800 |
| 2022-06-01 | 16.76 | $17.82 | 296300 |
| 2022-05-31 | 16.60 | $17.69 | 481400 |
| 2022-05-27 | 16.45 | $17.92 | 316000 |
| 2022-05-26 | 16.22 | $17.20 | 258800 |
| 2022-05-25 | 16.12 | $16.44 | 280800 |
| 2022-05-24 | 16.17 | $16.25 | 419500 |
| 2022-05-23 | 16.27 | $16.48 | 228400 |
| 2022-05-20 | 16.35 | $16.43 | 474100 |
| 2022-05-19 | 16.45 | $16.36 | 350400 |
| 2022-05-18 | 16.59 | $16.39 | 340000 |
| 2022-05-17 | 16.76 | $17.01 | 317200 |
| 2022-05-16 | 16.83 | $16.41 | 265000 |
| 2022-05-13 | 17.03 | $16.32 | 288800 |
| 2022-05-12 | 17.30 | $16.21 | 371400 |
| 2022-05-11 | 17.64 | $15.97 | 620000 |
| 2022-05-10 | 18.09 | $16.14 | 689800 |
| 2022-05-09 | 18.58 | $15.90 | 818600 |
| 2022-05-06 | 19.20 | $17.15 | 620600 |
| 2022-05-05 | 19.66 | $17.85 | 835100 |
| 2022-05-04 | 20.05 | $17.32 | 2.3M |
| 2022-05-03 | 20.61 | $20.77 | 670200 |
| 2022-05-02 | 20.53 | $20.81 | 950200 |
| 2022-04-29 | 20.42 | $20.25 | 592100 |
| 2022-04-28 | 20.42 | $20.63 | 325900 |
| 2022-04-27 | 20.33 | $20.22 | 628200 |
| 2022-04-26 | 20.31 | $20.00 | 434700 |
| 2022-04-25 | 20.34 | $20.21 | 365100 |
| 2022-04-22 | 20.32 | $19.95 | 250100 |
| 2022-04-21 | 20.35 | $20.33 | 255500 |
| 2022-04-20 | 20.30 | $21.02 | 251300 |
| 2022-04-19 | 20.10 | $20.84 | 294400 |
| 2022-04-18 | 19.91 | $20.22 | 319400 |
| 2022-04-14 | 19.81 | $20.06 | 224900 |
| 2022-04-13 | 19.72 | $20.28 | 352200 |
| 2022-04-12 | 19.58 | $19.77 | 456300 |
| 2022-04-11 | 19.51 | $19.47 | 296700 |
| 2022-04-08 | 19.50 | $19.19 | 338300 |
| 2022-04-07 | 19.55 | $18.90 | 371600 |
| 2022-04-06 | 19.66 | $18.82 | 243100 |
| 2022-04-05 | 19.80 | $19.43 | 288300 |
| 2022-04-04 | 19.84 | $19.98 | 734000 |
| 2022-04-01 | 19.77 | $19.67 | 695100 |
| 2022-03-31 | 19.75 | $19.55 | 378900 |
| 2022-03-30 | 19.75 | $19.77 | 274100 |
| 2022-03-29 | 19.69 | $20.03 | 363700 |
| 2022-03-28 | 19.58 | $19.69 | 216400 |
| 2022-03-25 | 19.51 | $19.79 | 351900 |
| 2022-03-24 | 19.41 | $19.50 | 437800 |
| 2022-03-23 | 19.36 | $19.09 | 604500 |
| 2022-03-22 | 19.38 | $19.31 | 376600 |
| 2022-03-21 | 19.35 | $19.23 | 359500 |
| 2022-03-18 | 19.33 | $19.19 | 1.0M |
| 2022-03-17 | 19.32 | $19.25 | 685100 |
| 2022-03-16 | 19.29 | $19.38 | 398200 |
| 2022-03-15 | 19.23 | $18.46 | 296400 |
| 2022-03-14 | 19.35 | $18.40 | 311400 |
| 2022-03-11 | 19.50 | $18.29 | 302900 |
| 2022-03-10 | 19.69 | $19.05 | 323500 |
| 2022-03-09 | 19.75 | $19.40 | 955900 |
| 2022-03-08 | 19.74 | $18.78 | 363100 |
| 2022-03-07 | 19.86 | $19.06 | 428300 |
| 2022-03-04 | 19.93 | $19.74 | 360400 |
| 2022-03-03 | 19.86 | $19.99 | 287600 |
| 2022-03-02 | 19.73 | $19.87 | 449900 |
| 2022-03-01 | 19.59 | $19.64 | 430100 |
| 2022-02-28 | 19.48 | $19.90 | 353800 |
| 2022-02-25 | 19.28 | $19.48 | 399500 |
| 2022-02-24 | 19.14 | $19.18 | 480600 |
| 2022-02-23 | 19.03 | $19.14 | 337600 |
| 2022-02-22 | 18.91 | $19.81 | 398900 |
| 2022-02-18 | 18.63 | $19.53 | 408400 |
| 2022-02-17 | 18.35 | $19.79 | 766000 |
| 2022-02-16 | 17.97 | $19.75 | 800700 |
| 2022-02-15 | 17.54 | $18.78 | 542400 |
| 2022-02-14 | 17.24 | $18.19 | 767000 |
| 2022-02-11 | 17.01 | $18.20 | 996500 |
| 2022-02-10 | 16.74 | $17.88 | 776800 |
| 2022-02-09 | 16.50 | $17.53 | 904600 |
| 2022-02-08 | 16.29 | $16.88 | 281000 |
| 2022-02-07 | 16.19 | $16.53 | 717400 |
| 2022-02-04 | 16.14 | $16.50 | 435400 |
| 2022-02-03 | 16.10 | $16.42 | 400800 |
| 2022-02-02 | 16.06 | $16.65 | 335500 |
| 2022-02-01 | 15.98 | $16.41 | 406300 |
| 2022-01-31 | 15.93 | $16.22 | 326900 |
| 2022-01-28 | 15.92 | $15.80 | 337100 |
| 2022-01-27 | 16.00 | $15.45 | 448600 |
| 2022-01-26 | 16.17 | $15.40 | 490500 |
| 2022-01-25 | 16.37 | $15.69 | 404300 |
| 2022-01-24 | 16.55 | $16.07 | 499100 |
| 2022-01-21 | 16.68 | $15.91 | 464100 |
| 2022-01-20 | 16.87 | $16.07 | 389100 |
| 2022-01-19 | 17.06 | $16.42 | 470200 |
| 2022-01-18 | 17.20 | $16.90 | 253600 |
| 2022-01-14 | 17.26 | $17.12 | 266400 |
| 2022-01-13 | 17.28 | $17.11 | 232400 |
| 2022-01-12 | 17.31 | $17.29 | 257500 |
| 2022-01-11 | 17.31 | $17.23 | 293200 |
| 2022-01-10 | 17.32 | $17.02 | 217800 |
| 2022-01-07 | 17.38 | $16.99 | 172000 |
| 2022-01-06 | 17.45 | $17.30 | 241900 |
| 2022-01-05 | 17.47 | $17.27 | 247700 |
| 2022-01-04 | 17.49 | $17.80 | 213700 |
| 2022-01-03 | 17.40 | $17.68 | 373500 |
| 2021-12-31 | 17.33 | $17.32 | 250200 |
| 2021-12-30 | 17.32 | $17.33 | 169300 |
| 2021-12-29 | 17.30 | $17.46 | 117600 |
| 2021-12-28 | 17.26 | $17.60 | 144300 |
| 2021-12-27 | 17.17 | $17.61 | 102500 |
| 2021-12-23 | 17.07 | $17.47 | 141200 |
| 2021-12-22 | 16.99 | $17.42 | 156500 |
| 2021-12-21 | 16.90 | $17.30 | 260000 |
| 2021-12-20 | 16.82 | $16.75 | 373600 |
| 2021-12-17 | 16.84 | $16.89 | 902500 |
| 2021-12-16 | 16.84 | $16.78 | 498700 |
| 2021-12-15 | 16.87 | $16.68 | 531700 |
| 2021-12-14 | 16.92 | $16.54 | 750900 |
| 2021-12-13 | 17.00 | $17.14 | 272100 |
| 2021-12-10 | 16.98 | $17.25 | 371300 |
| 2021-12-09 | 16.93 | $17.26 | 417500 |
| 2021-12-08 | 16.86 | $17.15 | 188600 |
| 2021-12-07 | 16.81 | $17.02 | 236700 |
| 2021-12-06 | 16.79 | $16.71 | 236500 |
| 2021-12-03 | 16.82 | $16.23 | 303700 |
| 2021-12-02 | 16.96 | $16.19 | 252800 |
| 2021-12-01 | 17.14 | $15.86 | 729500 |
| 2021-11-30 | 17.41 | $16.19 | 511500 |
| 2021-11-29 | 17.65 | $16.79 | 353300 |
| 2021-11-26 | 17.80 | $17.25 | 375900 |
| 2021-11-24 | 17.88 | $17.50 | 132200 |
| 2021-11-23 | 17.92 | $17.51 | 216500 |
| 2021-11-22 | 17.97 | $17.57 | 211400 |
| 2021-11-19 | 18.00 | $17.50 | 248100 |
| 2021-11-18 | 18.05 | $17.80 | 358500 |
| 2021-11-17 | 18.04 | $17.82 | 206800 |
| 2021-11-16 | 18.02 | $18.06 | 183500 |
| 2021-11-15 | 17.95 | $18.07 | 192700 |
| 2021-11-12 | 17.86 | $17.99 | 195000 |
| 2021-11-11 | 17.77 | $17.98 | 156400 |
| 2021-11-10 | 17.66 | $17.77 | 197700 |
| 2021-11-09 | 17.58 | $18.00 | 352900 |
| 2021-11-08 | 17.43 | $17.91 | 308000 |
| 2021-11-05 | 17.28 | $18.36 | 577200 |
| 2021-11-04 | 17.00 | $17.74 | 495000 |
| 2021-11-03 | 16.81 | $17.26 | 364800 |
| 2021-11-02 | 16.69 | $16.65 | 248900 |
| 2021-11-01 | 16.67 | $16.82 | 259900 |
| 2021-10-29 | 16.61 | $16.52 | 169700 |
| 2021-10-28 | 16.61 | $16.41 | 174300 |
| 2021-10-27 | 16.63 | $16.31 | 152500 |
| 2021-10-26 | 16.67 | $16.63 | 233500 |
| 2021-10-25 | 16.65 | $16.75 | 211200 |
| 2021-10-22 | 16.60 | $16.71 | 106400 |
| 2021-10-21 | 16.55 | $16.67 | 139900 |
| 2021-10-20 | 16.50 | $16.68 | 133600 |
| 2021-10-19 | 16.44 | $16.58 | 204800 |
| 2021-10-18 | 16.38 | $16.58 | 415000 |
| 2021-10-15 | 16.32 | $16.62 | 282400 |
| 2021-10-14 | 16.23 | $16.79 | 182900 |
| 2021-10-13 | 16.10 | $16.31 | 155300 |
| 2021-10-12 | 16.04 | $16.39 | 152200 |
| 2021-10-11 | 15.96 | $16.41 | 188900 |
| 2021-10-08 | 15.86 | $16.13 | 107300 |
| 2021-10-07 | 15.80 | $16.16 | 160400 |
| 2021-10-06 | 15.73 | $15.93 | 189800 |
| 2021-10-05 | 15.70 | $16.10 | 364500 |
| 2021-10-04 | 15.62 | $15.58 | 258500 |
| 2021-10-01 | 15.65 | $15.71 | 242400 |
| 2021-09-30 | 15.65 | $15.59 | 288000 |
| 2021-09-29 | 15.67 | $16.22 | 205100 |
| 2021-09-28 | 15.57 | $16.03 | 260700 |
| 2021-09-27 | 15.49 | $16.07 | 241800 |
| 2021-09-24 | 15.40 | $15.96 | 115700 |
| 2021-09-23 | 15.31 | $15.83 | 195900 |
| 2021-09-22 | 15.24 | $15.33 | 211900 |
| 2021-09-21 | 15.26 | $14.93 | 832100 |
| 2021-09-20 | 15.37 | $14.87 | 419900 |
| 2021-09-17 | 15.52 | $15.07 | 712200 |
| 2021-09-16 | 15.65 | $15.16 | 174100 |
| 2021-09-15 | 15.78 | $15.44 | 207700 |
| 2021-09-14 | 15.88 | $15.35 | 150700 |
| 2021-09-13 | 16.01 | $15.55 | 213200 |
| 2021-09-10 | 16.13 | $15.68 | 153500 |
| 2021-09-09 | 16.23 | $16.03 | 167200 |
| 2021-09-08 | 16.28 | $16.20 | 213500 |
| 2021-09-07 | 16.29 | $16.40 | 134900 |
| 2021-09-03 | 16.27 | $16.30 | 292700 |
| 2021-09-02 | 16.27 | $16.39 | 126900 |
| 2021-09-01 | 16.25 | $16.53 | 135200 |
| 2021-08-31 | 16.19 | $16.41 | 131000 |
| 2021-08-30 | 16.15 | $16.44 | 122000 |
| 2021-08-27 | 16.10 | $16.86 | 182200 |
| 2021-08-26 | 15.96 | $16.19 | 143000 |
| 2021-08-25 | 15.93 | $16.35 | 214400 |
| 2021-08-24 | 15.86 | $16.29 | 122700 |
| 2021-08-23 | 15.80 | $16.12 | 289400 |
| 2021-08-20 | 15.77 | $15.99 | 320500 |
| 2021-08-19 | 15.76 | $15.61 | 274000 |
| 2021-08-18 | 15.83 | $15.55 | 256100 |
| 2021-08-17 | 15.93 | $15.96 | 251200 |
| 2021-08-16 | 15.96 | $16.20 | 150600 |
| 2021-08-13 | 15.94 | $16.22 | 144800 |
| 2021-08-12 | 15.92 | $16.20 | 145500 |
| 2021-08-11 | 15.90 | $16.06 | 147100 |
| 2021-08-10 | 15.91 | $15.88 | 196200 |
| 2021-08-09 | 15.96 | $15.83 | 153800 |
| 2021-08-06 | 16.04 | $15.75 | 192500 |
| 2021-08-05 | 16.14 | $15.60 | 286700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.95
2023-11-28
Close Price
$25.99
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.07
Average
21.27
Maximum
29.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-11-28 | 25.95 | $25.99 | — |
| 2023-11-27 | 25.94 | $25.99 | 826494 |
| 2023-11-24 | 25.93 | $26.00 | 213796 |
| 2023-11-22 | 25.91 | $25.97 | 1.3M |
| 2023-11-21 | 25.91 | $25.93 | 836880 |
| 2023-11-20 | 25.91 | $25.93 | 280295 |
| 2023-11-17 | 25.91 | $25.93 | 562806 |
| 2023-11-16 | 25.90 | $25.93 | 390408 |
| 2023-11-15 | 25.90 | $25.92 | 802729 |
| 2023-11-14 | 25.90 | $25.95 | 333695 |
| 2023-11-13 | 25.89 | $25.94 | 329695 |
| 2023-11-10 | 25.88 | $25.92 | 236767 |
| 2023-11-09 | 25.87 | $25.90 | 396413 |
| 2023-11-08 | 25.86 | $25.87 | 472475 |
| 2023-11-07 | 25.86 | $25.92 | 259512 |
| 2023-11-06 | 25.84 | $25.90 | 388540 |
| 2023-11-03 | 25.82 | $25.83 | 479673 |
| 2023-11-02 | 25.82 | $25.83 | 187516 |
| 2023-11-01 | 25.82 | $25.83 | 615214 |
| 2023-10-31 | 25.81 | $25.81 | 198667 |
| 2023-10-30 | 25.81 | $25.79 | 202601 |
| 2023-10-27 | 25.80 | $25.77 | 418588 |
| 2023-10-26 | 25.81 | $25.72 | 1.0M |
| 2023-10-25 | 25.82 | $25.69 | 396007 |
| 2023-10-24 | 25.85 | $25.68 | 648569 |
| 2023-10-23 | 25.88 | $25.69 | 461972 |
| 2023-10-20 | 25.90 | $25.69 | 559139 |
| 2023-10-19 | 25.93 | $25.71 | 321061 |
| 2023-10-18 | 25.96 | $25.70 | 620013 |
| 2023-10-17 | 25.98 | $25.70 | 758543 |
| 2023-10-16 | 26.00 | $25.62 | 626238 |
| 2023-10-13 | 26.05 | $25.67 | 268821 |
| 2023-10-12 | 26.08 | $25.60 | 1.1M |
| 2023-10-11 | 26.13 | $25.68 | 349184 |
| 2023-10-10 | 26.16 | $25.64 | 1.3M |
| 2023-10-09 | 26.20 | $25.58 | 1.4M |
| 2023-10-06 | 26.24 | $25.57 | 856200 |
| 2023-10-05 | 26.29 | $25.57 | 661492 |
| 2023-10-04 | 26.34 | $25.60 | 822908 |
| 2023-10-03 | 26.37 | $25.58 | 443505 |
| 2023-10-02 | 26.40 | $25.58 | 379971 |
| 2023-09-29 | 26.41 | $25.58 | 793447 |
| 2023-09-28 | 26.41 | $25.58 | 430485 |
| 2023-09-27 | 26.39 | $25.58 | 576803 |
| 2023-09-26 | 26.34 | $25.57 | 494184 |
| 2023-09-25 | 26.26 | $25.59 | 306785 |
| 2023-09-22 | 26.13 | $25.52 | 392049 |
| 2023-09-21 | 25.98 | $25.55 | 600586 |
| 2023-09-20 | 25.76 | $25.61 | 396391 |
| 2023-09-19 | 25.45 | $25.59 | 354529 |
| 2023-09-18 | 25.05 | $25.59 | 1.8M |
| 2023-09-15 | 24.55 | $25.57 | 1.8M |
| 2023-09-14 | 23.93 | $25.59 | 2.6M |
| 2023-09-13 | 23.15 | $25.66 | 932196 |
| 2023-09-12 | 22.18 | $25.58 | 1.4M |
| 2023-09-11 | 21.01 | $25.54 | 7.5M |
| 2023-09-08 | 19.60 | $19.95 | 138028 |
| 2023-09-07 | 19.67 | $19.85 | 209104 |
| 2023-09-06 | 19.80 | $20.04 | 243944 |
| 2023-09-05 | 19.91 | $20.23 | 326640 |
| 2023-09-01 | 20.00 | $21.11 | 170755 |
| 2023-08-31 | 19.85 | $20.92 | 225423 |
| 2023-08-30 | 19.75 | $20.37 | 220067 |
| 2023-08-29 | 19.82 | $20.69 | 415442 |
| 2023-08-28 | 19.82 | $21.00 | 122688 |
| 2023-08-25 | 19.75 | $20.61 | 153221 |
| 2023-08-24 | 19.82 | $20.43 | 191164 |
| 2023-08-23 | 19.97 | $20.74 | 208349 |
| 2023-08-22 | 20.09 | $20.44 | 177989 |
| 2023-08-21 | 20.35 | $20.48 | 269612 |
| 2023-08-18 | 20.68 | $20.87 | 266020 |
| 2023-08-17 | 20.99 | $20.70 | 239980 |
| 2023-08-16 | 21.44 | $20.67 | 342417 |
| 2023-08-15 | 22.02 | $21.05 | 308628 |
| 2023-08-14 | 22.62 | $21.68 | 479789 |
| 2023-08-11 | 23.17 | $20.65 | 719361 |
| 2023-08-10 | 24.18 | $21.39 | 447102 |
| 2023-08-09 | 25.18 | $23.95 | 445011 |
| 2023-08-08 | 25.59 | $24.72 | 142086 |
| 2023-08-07 | 25.84 | $25.58 | 147240 |
| 2023-08-04 | 25.86 | $25.09 | 156724 |
| 2023-08-03 | 26.04 | $24.91 | 134407 |
| 2023-08-02 | 26.30 | $25.22 | 111740 |
| 2023-08-01 | 26.51 | $25.65 | 154874 |
| 2023-07-31 | 26.62 | $25.88 | 95165 |
| 2023-07-28 | 26.66 | $25.89 | 208369 |
| 2023-07-27 | 26.70 | $25.91 | 147640 |
| 2023-07-26 | 26.71 | $26.19 | 130627 |
| 2023-07-25 | 26.62 | $26.14 | 155626 |
| 2023-07-24 | 26.51 | $26.21 | 125656 |
| 2023-07-21 | 26.33 | $25.68 | 225854 |
| 2023-07-20 | 26.26 | $26.07 | 153720 |
| 2023-07-19 | 26.04 | $26.07 | 160575 |
| 2023-07-18 | 25.74 | $26.19 | 205539 |
| 2023-07-17 | 25.32 | $25.94 | 288352 |
| 2023-07-14 | 24.88 | $25.18 | 226967 |
| 2023-07-13 | 24.56 | $25.12 | 317731 |
| 2023-07-12 | 24.17 | $25.64 | 564444 |
| 2023-07-11 | 23.53 | $24.75 | 1.2M |
| 2023-07-10 | 23.02 | $23.35 | 213808 |
| 2023-07-07 | 22.84 | $23.10 | 270036 |
| 2023-07-06 | 22.70 | $22.53 | 279876 |
| 2023-07-05 | 22.70 | $22.62 | 307294 |
| 2023-07-03 | 22.67 | $22.89 | 170978 |
| 2023-06-30 | 22.54 | $22.38 | 319405 |
| 2023-06-29 | 22.55 | $22.45 | 183751 |
| 2023-06-28 | 22.53 | $22.03 | 278164 |
| 2023-06-27 | 22.65 | $22.21 | 229929 |
| 2023-06-26 | 22.72 | $22.14 | 240165 |
| 2023-06-23 | 22.84 | $22.39 | 1.4M |
| 2023-06-22 | 22.89 | $22.48 | 254366 |
| 2023-06-21 | 22.93 | $22.79 | 276811 |
| 2023-06-20 | 22.87 | $22.87 | 299401 |
| 2023-06-16 | 22.77 | $22.73 | 815484 |
| 2023-06-15 | 22.69 | $22.79 | 374548 |
| 2023-06-14 | 22.56 | $22.62 | 448373 |
| 2023-06-13 | 22.46 | $22.72 | 353897 |
| 2023-06-12 | 22.31 | $22.48 | 465316 |
| 2023-06-09 | 22.20 | $22.48 | 277446 |
| 2023-06-08 | 22.06 | $22.57 | 302108 |
| 2023-06-07 | 21.87 | $22.90 | 339776 |
| 2023-06-06 | 21.53 | $22.64 | 326034 |
| 2023-06-05 | 21.21 | $22.16 | 324072 |
| 2023-06-02 | 20.98 | $22.01 | 356614 |
| 2023-06-01 | 20.76 | $21.21 | 465398 |
| 2023-05-31 | 20.75 | $21.16 | 597253 |
| 2023-05-30 | 20.78 | $21.52 | 258447 |
| 2023-05-26 | 20.71 | $21.56 | 209100 |
| 2023-05-25 | 20.63 | $21.38 | 271840 |
| 2023-05-24 | 20.61 | $21.40 | 268061 |
| 2023-05-23 | 20.59 | $21.75 | 317813 |
| 2023-05-22 | 20.49 | $21.66 | 302426 |
| 2023-05-19 | 20.41 | $21.25 | 301694 |
| 2023-05-18 | 20.47 | $21.10 | 368084 |
| 2023-05-17 | 20.62 | $21.18 | 422201 |
| 2023-05-16 | 20.80 | $20.89 | 403687 |
| 2023-05-15 | 21.14 | $21.01 | 352176 |
| 2023-05-12 | 21.54 | $20.98 | 842697 |
| 2023-05-11 | 22.07 | $20.95 | 1.6M |
| 2023-05-10 | 22.74 | $21.01 | 790501 |
| 2023-05-09 | 23.56 | $22.00 | 677026 |
| 2023-05-08 | 24.26 | $24.18 | 243535 |
| 2023-05-05 | 24.43 | $24.11 | 274355 |
| 2023-05-04 | 24.67 | $23.83 | 291030 |
| 2023-05-03 | 25.07 | $24.48 | 255868 |
| 2023-05-02 | 25.35 | $24.81 | 273779 |
| 2023-05-01 | 25.59 | $25.51 | 244235 |
| 2023-04-28 | 25.67 | $25.37 | 255771 |
| 2023-04-27 | 25.82 | $25.05 | 289018 |
| 2023-04-26 | 26.10 | $25.27 | 254901 |
| 2023-04-25 | 26.38 | $25.24 | 297940 |
| 2023-04-24 | 26.72 | $25.91 | 214881 |
| 2023-04-21 | 26.92 | $25.80 | 365349 |
| 2023-04-20 | 27.20 | $26.57 | 253922 |
| 2023-04-19 | 27.28 | $26.72 | 257036 |
| 2023-04-18 | 27.33 | $26.82 | 261255 |
| 2023-04-17 | 27.35 | $27.28 | 213826 |
| 2023-04-14 | 27.22 | $27.26 | 233570 |
| 2023-04-13 | 27.06 | $27.31 | 384745 |
| 2023-04-12 | 26.85 | $27.52 | 172710 |
| 2023-04-11 | 26.51 | $27.20 | 297424 |
| 2023-04-10 | 26.19 | $26.98 | 275187 |
| 2023-04-06 | 25.88 | $26.33 | 208817 |
| 2023-04-05 | 25.70 | $25.97 | 277211 |
| 2023-04-04 | 25.59 | $26.27 | 289495 |
| 2023-04-03 | 25.37 | $26.64 | 336977 |
| 2023-03-31 | 24.99 | $26.32 | 480628 |
| 2023-03-30 | 24.63 | $25.74 | 353151 |
| 2023-03-29 | 24.39 | $25.71 | 419873 |
| 2023-03-28 | 24.12 | $25.20 | 344056 |
| 2023-03-27 | 23.96 | $25.47 | 266567 |
| 2023-03-24 | 23.70 | $25.17 | 470335 |
| 2023-03-23 | 23.51 | $24.67 | 311219 |
| 2023-03-22 | 23.44 | $24.45 | 372038 |
| 2023-03-21 | 23.46 | $25.02 | 365719 |
| 2023-03-20 | 23.33 | $24.45 | 367830 |
| 2023-03-17 | 23.38 | $23.97 | 1.1M |
| 2023-03-16 | 23.61 | $24.13 | 471856 |
| 2023-03-15 | 23.88 | $23.48 | 786648 |
| 2023-03-14 | 24.44 | $23.88 | 637728 |
| 2023-03-13 | 25.03 | $23.51 | 653999 |
| 2023-03-10 | 25.87 | $24.36 | 526809 |
| 2023-03-09 | 26.66 | $25.15 | 405097 |
| 2023-03-08 | 27.38 | $26.61 | 271166 |
| 2023-03-07 | 27.80 | $26.52 | 441012 |
| 2023-03-06 | 28.36 | $27.12 | 749641 |
| 2023-03-03 | 28.84 | $27.92 | 567385 |
| 2023-03-02 | 29.18 | $29.05 | 961192 |
| 2023-03-01 | 29.24 | $28.50 | 574025 |
| 2023-02-28 | 29.48 | $28.59 | 3.5M |
| 2023-02-27 | 29.73 | $29.66 | 1.6M |
| 2023-02-24 | 29.70 | $29.31 | 1.3M |
| 2023-02-23 | 29.76 | $29.42 | 1.9M |
| 2023-02-22 | 29.80 | $29.26 | 1.7M |
| 2023-02-21 | 29.88 | $29.69 | 1.5M |
| 2023-02-17 | 29.83 | $29.91 | 1.1M |
| 2023-02-16 | 29.69 | $29.64 | 1.2M |
| 2023-02-15 | 29.60 | $29.37 | 640375 |
| 2023-02-14 | 29.56 | $29.27 | 574194 |
| 2023-02-13 | 29.52 | $29.05 | 464706 |
| 2023-02-10 | 29.54 | $28.92 | 438281 |
| 2023-02-09 | 29.59 | $29.23 | 432499 |
| 2023-02-08 | 29.54 | $29.41 | 380817 |
| 2023-02-07 | 29.41 | $29.19 | 516962 |
| 2023-02-06 | 29.30 | $28.79 | 426551 |
| 2023-02-03 | 29.27 | $29.02 | 587878 |
| 2023-02-02 | 29.15 | $28.90 | 568791 |
| 2023-02-01 | 29.03 | $29.10 | 953879 |
| 2023-01-31 | 28.79 | $29.14 | 2.3M |
| 2023-01-30 | 28.48 | $29.04 | 1.2M |
| 2023-01-27 | 28.12 | $29.35 | 1.7M |
| 2023-01-26 | 27.56 | $27.28 | 187855 |
| 2023-01-25 | 27.53 | $27.19 | 262400 |
| 2023-01-24 | 27.51 | $27.27 | 365600 |
| 2023-01-23 | 27.44 | $27.32 | 515900 |
| 2023-01-20 | 27.33 | $27.24 | 393400 |
| 2023-01-19 | 27.21 | $26.80 | 326800 |
| 2023-01-18 | 27.19 | $26.90 | 388400 |
| 2023-01-17 | 27.12 | $27.00 | 329100 |
| 2023-01-13 | 26.99 | $27.08 | 401800 |
| 2023-01-12 | 26.79 | $27.22 | 234700 |
| 2023-01-11 | 26.49 | $26.71 | 320200 |
| 2023-01-10 | 26.28 | $26.58 | 171600 |
| 2023-01-09 | 26.04 | $26.26 | 278500 |
| 2023-01-06 | 25.85 | $26.33 | 178100 |
| 2023-01-05 | 25.59 | $25.72 | 155900 |
| 2023-01-04 | 25.45 | $25.72 | 247200 |
| 2023-01-03 | 25.28 | $25.34 | 449300 |
| 2022-12-30 | 25.18 | $25.53 | 415200 |
| 2022-12-29 | 24.99 | $25.41 | 228700 |
| 2022-12-28 | 24.79 | $24.92 | 177900 |
| 2022-12-27 | 24.70 | $25.01 | 202800 |
| 2022-12-23 | 24.56 | $25.28 | 217900 |
| 2022-12-22 | 24.29 | $25.23 | 304200 |
| 2022-12-21 | 23.98 | $25.59 | 354300 |
| 2022-12-20 | 23.49 | $25.34 | 557100 |
| 2022-12-19 | 22.98 | $22.56 | 269400 |
| 2022-12-16 | 23.23 | $22.59 | 1.4M |
| 2022-12-15 | 23.54 | $22.96 | 274500 |
| 2022-12-14 | 23.79 | $23.55 | 198900 |
| 2022-12-13 | 23.92 | $23.74 | 304200 |
| 2022-12-12 | 24.02 | $23.67 | 231500 |
| 2022-12-09 | 24.15 | $23.14 | 173500 |
| 2022-12-08 | 24.49 | $23.58 | 232300 |
| 2022-12-07 | 24.75 | $24.05 | 162000 |
| 2022-12-06 | 24.91 | $24.32 | 429300 |
| 2022-12-05 | 25.01 | $24.11 | 245000 |
| 2022-12-02 | 25.19 | $24.91 | 140100 |
| 2022-12-01 | 25.14 | $25.06 | 296100 |
| 2022-11-30 | 25.03 | $25.05 | 414600 |
| 2022-11-29 | 24.88 | $24.75 | 216800 |
| 2022-11-28 | 24.77 | $24.47 | 221300 |
| 2022-11-25 | 24.73 | $24.34 | 72300 |
| 2022-11-23 | 24.69 | $24.31 | 180600 |
| 2022-11-22 | 24.65 | $24.30 | 329700 |
| 2022-11-21 | 24.59 | $24.19 | 164800 |
| 2022-11-18 | 24.53 | $23.88 | 259100 |
| 2022-11-17 | 24.54 | $23.95 | 252200 |
| 2022-11-16 | 24.51 | $24.02 | 211400 |
| 2022-11-15 | 24.44 | $24.16 | 255700 |
| 2022-11-14 | 24.29 | $23.60 | 326800 |
| 2022-11-11 | 24.27 | $24.02 | 424700 |
| 2022-11-10 | 24.08 | $24.51 | 436800 |
| 2022-11-09 | 23.69 | $23.50 | 331900 |
| 2022-11-08 | 23.51 | $24.00 | 409300 |
| 2022-11-07 | 23.11 | $23.45 | 321100 |
| 2022-11-04 | 22.79 | $22.76 | 449600 |
| 2022-11-03 | 22.60 | $22.11 | 363400 |
| 2022-11-02 | 22.56 | $22.51 | 678400 |
| 2022-11-01 | 22.38 | $23.37 | 1.2M |
| 2022-10-31 | 21.86 | $22.03 | 778200 |
| 2022-10-28 | 21.65 | $22.17 | 337400 |
| 2022-10-27 | 21.33 | $21.83 | 253100 |
| 2022-10-26 | 21.05 | $21.68 | 214400 |
| 2022-10-25 | 20.74 | $21.54 | 205800 |
| 2022-10-24 | 20.41 | $20.82 | 202000 |
| 2022-10-21 | 20.22 | $20.75 | 209900 |
| 2022-10-20 | 20.02 | $20.16 | 144400 |
| 2022-10-19 | 19.96 | $20.25 | 121200 |
| 2022-10-18 | 19.86 | $20.39 | 168500 |
| 2022-10-17 | 19.69 | $20.04 | 165100 |
| 2022-10-14 | 19.60 | $19.21 | 225200 |
| 2022-10-13 | 19.76 | $19.98 | 364600 |
| 2022-10-12 | 19.70 | $18.71 | 294500 |
| 2022-10-11 | 20.04 | $19.07 | 567200 |
| 2022-10-10 | 20.33 | $20.75 | 306000 |
| 2022-10-07 | 20.16 | $20.37 | 175800 |
| 2022-10-06 | 20.07 | $20.86 | 160900 |
| 2022-10-05 | 19.81 | $21.03 | 200500 |
| 2022-10-04 | 19.43 | $20.52 | 366700 |
| 2022-10-03 | 19.14 | $19.62 | 267400 |
| 2022-09-30 | 19.08 | $19.34 | 452400 |
| 2022-09-29 | 19.10 | $19.43 | 223200 |
| 2022-09-28 | 19.10 | $19.88 | 297500 |
| 2022-09-27 | 18.97 | $19.61 | 220300 |
| 2022-09-26 | 18.91 | $19.23 | 242800 |
| 2022-09-23 | 18.96 | $19.09 | 346300 |
| 2022-09-22 | 19.08 | $18.92 | 430000 |
| 2022-09-21 | 19.29 | $19.40 | 201900 |
| 2022-09-20 | 19.40 | $19.50 | 207900 |
| 2022-09-19 | 19.51 | $19.74 | 137300 |
| 2022-09-16 | 19.59 | $19.30 | 344500 |
| 2022-09-15 | 19.82 | $19.80 | 228700 |
| 2022-09-14 | 19.96 | $19.96 | 189000 |
| 2022-09-13 | 20.08 | $20.03 | 199300 |
| 2022-09-12 | 20.22 | $20.64 | 315600 |
| 2022-09-09 | 20.19 | $20.59 | 473700 |
| 2022-09-08 | 20.18 | $20.63 | 136400 |
| 2022-09-07 | 20.17 | $20.50 | 194400 |
| 2022-09-06 | 20.20 | $19.94 | 190100 |
| 2022-09-02 | 20.42 | $19.99 | 270500 |
| 2022-09-01 | 20.68 | $19.91 | 246300 |
| 2022-08-31 | 21.02 | $20.08 | 194200 |
| 2022-08-30 | 21.39 | $20.27 | 182600 |
| 2022-08-29 | 21.77 | $20.49 | 151300 |
| 2022-08-26 | 22.17 | $21.02 | 269800 |
| 2022-08-25 | 22.48 | $21.70 | 265400 |
| 2022-08-24 | 22.62 | $21.58 | 140300 |
| 2022-08-23 | 22.83 | $21.61 | 154800 |
| 2022-08-22 | 23.06 | $21.87 | 159800 |
| 2022-08-19 | 23.24 | $22.74 | 334000 |
| 2022-08-18 | 23.17 | $23.22 | 198500 |
| 2022-08-17 | 22.91 | $22.87 | 226300 |
| 2022-08-16 | 22.68 | $22.78 | 227600 |
| 2022-08-15 | 22.41 | $22.36 | 458300 |
| 2022-08-12 | 22.21 | $22.60 | 364900 |
| 2022-08-11 | 21.86 | $22.06 | 303200 |
| 2022-08-10 | 21.59 | $21.35 | 458200 |
| 2022-08-09 | 21.47 | $20.76 | 421200 |
| 2022-08-08 | 21.50 | $21.89 | 722200 |
| 2022-08-05 | 21.16 | $21.55 | 588600 |
| 2022-08-04 | 20.84 | $21.15 | 419800 |
| 2022-08-03 | 20.57 | $21.15 | 757700 |
| 2022-08-02 | 20.22 | $20.32 | 361800 |
| 2022-08-01 | 20.04 | $20.19 | 218500 |
| 2022-07-29 | 19.86 | $20.00 | 200200 |
| 2022-07-28 | 19.69 | $19.81 | 186700 |
| 2022-07-27 | 19.53 | $19.66 | 193700 |
| 2022-07-26 | 19.38 | $19.31 | 188300 |
| 2022-07-25 | 19.30 | $19.34 | 172400 |
| 2022-07-22 | 19.18 | $19.38 | 173800 |
| 2022-07-21 | 19.02 | $19.43 | 190400 |
| 2022-07-20 | 18.80 | $19.20 | 272400 |
| 2022-07-19 | 18.59 | $19.06 | 250200 |
| 2022-07-18 | 18.39 | $18.35 | 301400 |
| 2022-07-15 | 18.36 | $18.34 | 172300 |
| 2022-07-14 | 18.32 | $17.85 | 125100 |
| 2022-07-13 | 18.42 | $17.77 | 268700 |
| 2022-07-12 | 18.57 | $18.13 | 179800 |
| 2022-07-11 | 18.64 | $17.88 | 266400 |
| 2022-07-08 | 18.79 | $18.32 | 246700 |
| 2022-07-07 | 18.82 | $18.53 | 214600 |
| 2022-07-06 | 18.79 | $18.29 | 240000 |
| 2022-07-05 | 18.82 | $18.76 | 328700 |
| 2022-07-01 | 18.70 | $18.81 | 276900 |
| 2022-06-30 | 18.52 | $18.46 | 466100 |
| 2022-06-29 | 18.41 | $18.55 | 218100 |
| 2022-06-28 | 18.24 | $18.68 | 376000 |
| 2022-06-27 | 17.99 | $18.82 | 316800 |
| 2022-06-24 | 17.63 | $18.44 | 1.3M |
| 2022-06-23 | 17.32 | $17.68 | 599200 |
| 2022-06-22 | 17.17 | $17.70 | 275000 |
| 2022-06-21 | 16.98 | $17.36 | 276000 |
| 2022-06-17 | 16.86 | $17.05 | 686100 |
| 2022-06-16 | 16.82 | $16.56 | 461900 |
| 2022-06-15 | 16.93 | $17.07 | 371700 |
| 2022-06-14 | 16.90 | $16.54 | 586700 |
| 2022-06-13 | 17.03 | $16.24 | 339300 |
| 2022-06-10 | 17.29 | $16.75 | 351500 |
| 2022-06-09 | 17.45 | $17.33 | 184100 |
| 2022-06-08 | 17.46 | $17.55 | 188000 |
| 2022-06-07 | 17.40 | $17.69 | 229100 |
| 2022-06-06 | 17.29 | $17.37 | 252100 |
| 2022-06-03 | 17.25 | $17.49 | 251700 |
| 2022-06-02 | 17.17 | $18.09 | 313800 |
| 2022-06-01 | 16.88 | $17.82 | 296300 |
| 2022-05-31 | 16.63 | $17.69 | 481400 |
| 2022-05-27 | 16.36 | $17.92 | 316000 |
| 2022-05-26 | 15.97 | $17.20 | 258800 |
| 2022-05-25 | 15.74 | $16.44 | 280800 |
| 2022-05-24 | 15.72 | $16.25 | 419500 |
| 2022-05-23 | 15.76 | $16.48 | 228400 |
| 2022-05-20 | 15.76 | $16.43 | 474100 |
| 2022-05-19 | 15.80 | $16.36 | 350400 |
| 2022-05-18 | 15.88 | $16.39 | 340000 |
| 2022-05-17 | 15.99 | $17.01 | 317200 |
| 2022-05-16 | 15.95 | $16.41 | 265000 |
| 2022-05-13 | 16.11 | $16.32 | 288800 |
| 2022-05-12 | 16.35 | $16.21 | 371400 |
| 2022-05-11 | 16.71 | $15.97 | 620000 |
| 2022-05-10 | 17.24 | $16.14 | 689800 |
| 2022-05-09 | 17.84 | $15.90 | 818600 |
| 2022-05-06 | 18.67 | $17.15 | 620600 |
| 2022-05-05 | 19.29 | $17.85 | 835100 |
| 2022-05-04 | 19.82 | $17.32 | 2.3M |
| 2022-05-03 | 20.64 | $20.77 | 670200 |
| 2022-05-02 | 20.55 | $20.81 | 950200 |
| 2022-04-29 | 20.42 | $20.25 | 592100 |
| 2022-04-28 | 20.43 | $20.63 | 325900 |
| 2022-04-27 | 20.33 | $20.22 | 628200 |
| 2022-04-26 | 20.32 | $20.00 | 434700 |
| 2022-04-25 | 20.38 | $20.21 | 365100 |
| 2022-04-22 | 20.38 | $19.95 | 250100 |
| 2022-04-21 | 20.45 | $20.33 | 255500 |
| 2022-04-20 | 20.42 | $21.02 | 251300 |
| 2022-04-19 | 20.16 | $20.84 | 294400 |
| 2022-04-18 | 19.89 | $20.22 | 319400 |
| 2022-04-14 | 19.75 | $20.06 | 224900 |
| 2022-04-13 | 19.64 | $20.28 | 352200 |
| 2022-04-12 | 19.42 | $19.77 | 456300 |
| 2022-04-11 | 19.32 | $19.47 | 296700 |
| 2022-04-08 | 19.30 | $19.19 | 338300 |
| 2022-04-07 | 19.35 | $18.90 | 371600 |
| 2022-04-06 | 19.51 | $18.82 | 243100 |
| 2022-04-05 | 19.73 | $19.43 | 288300 |
| 2022-04-04 | 19.80 | $19.98 | 734000 |
| 2022-04-01 | 19.71 | $19.67 | 695100 |
| 2022-03-31 | 19.69 | $19.55 | 378900 |
| 2022-03-30 | 19.70 | $19.77 | 274100 |
| 2022-03-29 | 19.65 | $20.03 | 363700 |
| 2022-03-28 | 19.49 | $19.69 | 216400 |
| 2022-03-25 | 19.40 | $19.79 | 351900 |
| 2022-03-24 | 19.26 | $19.50 | 437800 |
| 2022-03-23 | 19.18 | $19.09 | 604500 |
| 2022-03-22 | 19.21 | $19.31 | 376600 |
| 2022-03-21 | 19.17 | $19.23 | 359500 |
| 2022-03-18 | 19.15 | $19.19 | 1.0M |
| 2022-03-17 | 19.13 | $19.25 | 685100 |
| 2022-03-16 | 19.09 | $19.38 | 398200 |
| 2022-03-15 | 19.00 | $18.46 | 296400 |
| 2022-03-14 | 19.18 | $18.40 | 311400 |
| 2022-03-11 | 19.41 | $18.29 | 302900 |
| 2022-03-10 | 19.72 | $19.05 | 323500 |
| 2022-03-09 | 19.85 | $19.40 | 955900 |
| 2022-03-08 | 19.89 | $18.78 | 363100 |
| 2022-03-07 | 20.12 | $19.06 | 428300 |
| 2022-03-04 | 20.30 | $19.74 | 360400 |
| 2022-03-03 | 20.30 | $19.99 | 287600 |
| 2022-03-02 | 20.19 | $19.87 | 449900 |
| 2022-03-01 | 20.09 | $19.64 | 430100 |
| 2022-02-28 | 20.02 | $19.90 | 353800 |
| 2022-02-25 | 19.84 | $19.48 | 399500 |
| 2022-02-24 | 19.74 | $19.18 | 480600 |
| 2022-02-23 | 19.69 | $19.14 | 337600 |
| 2022-02-22 | 19.63 | $19.81 | 398900 |
| 2022-02-18 | 19.32 | $19.53 | 408400 |
| 2022-02-17 | 19.02 | $19.79 | 766000 |
| 2022-02-16 | 18.56 | $19.75 | 800700 |
| 2022-02-15 | 18.00 | $18.78 | 542400 |
| 2022-02-14 | 17.62 | $18.19 | 767000 |
| 2022-02-11 | 17.33 | $18.20 | 996500 |
| 2022-02-10 | 16.97 | $17.88 | 776800 |
| 2022-02-09 | 16.64 | $17.53 | 904600 |
| 2022-02-08 | 16.33 | $16.88 | 281000 |
| 2022-02-07 | 16.17 | $16.53 | 717400 |
| 2022-02-04 | 16.09 | $16.50 | 435400 |
| 2022-02-03 | 16.00 | $16.42 | 400800 |
| 2022-02-02 | 15.92 | $16.65 | 335500 |
| 2022-02-01 | 15.76 | $16.41 | 406300 |
| 2022-01-31 | 15.65 | $16.22 | 326900 |
| 2022-01-28 | 15.58 | $15.80 | 337100 |
| 2022-01-27 | 15.63 | $15.45 | 448600 |
| 2022-01-26 | 15.82 | $15.40 | 490500 |
| 2022-01-25 | 16.07 | $15.69 | 404300 |
| 2022-01-24 | 16.29 | $16.07 | 499100 |
| 2022-01-21 | 16.44 | $15.91 | 464100 |
| 2022-01-20 | 16.68 | $16.07 | 389100 |
| 2022-01-19 | 16.93 | $16.42 | 470200 |
| 2022-01-18 | 17.13 | $16.90 | 253600 |
| 2022-01-14 | 17.21 | $17.12 | 266400 |
| 2022-01-13 | 17.25 | $17.11 | 232400 |
| 2022-01-12 | 17.30 | $17.29 | 257500 |
| 2022-01-11 | 17.29 | $17.23 | 293200 |
| 2022-01-10 | 17.31 | $17.02 | 217800 |
| 2022-01-07 | 17.40 | $16.99 | 172000 |
| 2022-01-06 | 17.51 | $17.30 | 241900 |
| 2022-01-05 | 17.55 | $17.27 | 247700 |
| 2022-01-04 | 17.60 | $17.80 | 213700 |
| 2022-01-03 | 17.50 | $17.68 | 373500 |
| 2021-12-31 | 17.40 | $17.32 | 250200 |
| 2021-12-30 | 17.40 | $17.33 | 169300 |
| 2021-12-29 | 17.39 | $17.46 | 117600 |
| 2021-12-28 | 17.34 | $17.60 | 144300 |
| 2021-12-27 | 17.22 | $17.61 | 102500 |
| 2021-12-23 | 17.08 | $17.47 | 141200 |
| 2021-12-22 | 16.96 | $17.42 | 156500 |
| 2021-12-21 | 16.82 | $17.30 | 260000 |
| 2021-12-20 | 16.69 | $16.75 | 373600 |
| 2021-12-17 | 16.71 | $16.89 | 902500 |
| 2021-12-16 | 16.69 | $16.78 | 498700 |
| 2021-12-15 | 16.70 | $16.68 | 531700 |
| 2021-12-14 | 16.75 | $16.54 | 750900 |
| 2021-12-13 | 16.86 | $17.14 | 272100 |
| 2021-12-10 | 16.81 | $17.25 | 371300 |
| 2021-12-09 | 16.71 | $17.26 | 417500 |
| 2021-12-08 | 16.59 | $17.15 | 188600 |
| 2021-12-07 | 16.48 | $17.02 | 236700 |
| 2021-12-06 | 16.40 | $16.71 | 236500 |
| 2021-12-03 | 16.40 | $16.23 | 303700 |
| 2021-12-02 | 16.56 | $16.19 | 252800 |
| 2021-12-01 | 16.77 | $15.86 | 729500 |
| 2021-11-30 | 17.14 | $16.19 | 511500 |
| 2021-11-29 | 17.48 | $16.79 | 353300 |
| 2021-11-26 | 17.71 | $17.25 | 375900 |
| 2021-11-24 | 17.84 | $17.50 | 132200 |
| 2021-11-23 | 17.91 | $17.51 | 216500 |
| 2021-11-22 | 18.00 | $17.57 | 211400 |
| 2021-11-19 | 18.08 | $17.50 | 248100 |
| 2021-11-18 | 18.19 | $17.80 | 358500 |
| 2021-11-17 | 18.22 | $17.82 | 206800 |
| 2021-11-16 | 18.24 | $18.06 | 183500 |
| 2021-11-15 | 18.19 | $18.07 | 192700 |
| 2021-11-12 | 18.11 | $17.99 | 195000 |
| 2021-11-11 | 18.04 | $17.98 | 156400 |
| 2021-11-10 | 17.93 | $17.77 | 197700 |
| 2021-11-09 | 17.87 | $18.00 | 352900 |
| 2021-11-08 | 17.71 | $17.91 | 308000 |
| 2021-11-05 | 17.53 | $18.36 | 577200 |
| 2021-11-04 | 17.17 | $17.74 | 495000 |
| 2021-11-03 | 16.92 | $17.26 | 364800 |
| 2021-11-02 | 16.76 | $16.65 | 248900 |
| 2021-11-01 | 16.75 | $16.82 | 259900 |
| 2021-10-29 | 16.69 | $16.52 | 169700 |
| 2021-10-28 | 16.70 | $16.41 | 174300 |
| 2021-10-27 | 16.75 | $16.31 | 152500 |
| 2021-10-26 | 16.84 | $16.63 | 233500 |
| 2021-10-25 | 16.85 | $16.75 | 211200 |
| 2021-10-22 | 16.81 | $16.71 | 106400 |
| 2021-10-21 | 16.76 | $16.67 | 139900 |
| 2021-10-20 | 16.72 | $16.68 | 133600 |
| 2021-10-19 | 16.66 | $16.58 | 204800 |
| 2021-10-18 | 16.62 | $16.58 | 415000 |
| 2021-10-15 | 16.56 | $16.62 | 282400 |
| 2021-10-14 | 16.46 | $16.79 | 182900 |
| 2021-10-13 | 16.30 | $16.31 | 155300 |
| 2021-10-12 | 16.24 | $16.39 | 152200 |
| 2021-10-11 | 16.14 | $16.41 | 188900 |
| 2021-10-08 | 16.01 | $16.13 | 107300 |
| 2021-10-07 | 15.94 | $16.16 | 160400 |
| 2021-10-06 | 15.85 | $15.93 | 189800 |
| 2021-10-05 | 15.81 | $16.10 | 364500 |
| 2021-10-04 | 15.70 | $15.58 | 258500 |
| 2021-10-01 | 15.74 | $15.71 | 242400 |
| 2021-09-30 | 15.74 | $15.59 | 288000 |
| 2021-09-29 | 15.78 | $16.22 | 205100 |
| 2021-09-28 | 15.64 | $16.03 | 260700 |
| 2021-09-27 | 15.52 | $16.07 | 241800 |
| 2021-09-24 | 15.36 | $15.96 | 115700 |
| 2021-09-23 | 15.21 | $15.83 | 195900 |
| 2021-09-22 | 15.07 | $15.33 | 211900 |
| 2021-09-21 | 15.07 | $14.93 | 832100 |
| 2021-09-20 | 15.20 | $14.87 | 419900 |
| 2021-09-17 | 15.38 | $15.07 | 712200 |
| 2021-09-16 | 15.54 | $15.16 | 174100 |
| 2021-09-15 | 15.72 | $15.44 | 207700 |
| 2021-09-14 | 15.84 | $15.35 | 150700 |
| 2021-09-13 | 16.03 | $15.55 | 213200 |
| 2021-09-10 | 16.19 | $15.68 | 153500 |
| 2021-09-09 | 16.34 | $16.03 | 167200 |
| 2021-09-08 | 16.42 | $16.20 | 213500 |
| 2021-09-07 | 16.47 | $16.40 | 134900 |
| 2021-09-03 | 16.45 | $16.30 | 292700 |
| 2021-09-02 | 16.46 | $16.39 | 126900 |
| 2021-09-01 | 16.45 | $16.53 | 135200 |
| 2021-08-31 | 16.39 | $16.41 | 131000 |
| 2021-08-30 | 16.35 | $16.44 | 122000 |
| 2021-08-27 | 16.28 | $16.86 | 182200 |
| 2021-08-26 | 16.08 | $16.19 | 143000 |
| 2021-08-25 | 16.04 | $16.35 | 214400 |
| 2021-08-24 | 15.94 | $16.29 | 122700 |
| 2021-08-23 | 15.84 | $16.12 | 289400 |
| 2021-08-20 | 15.78 | $15.99 | 320500 |
| 2021-08-19 | 15.75 | $15.61 | 274000 |
| 2021-08-18 | 15.84 | $15.55 | 256100 |
| 2021-08-17 | 15.96 | $15.96 | 251200 |
| 2021-08-16 | 15.99 | $16.20 | 150600 |
| 2021-08-13 | 15.95 | $16.22 | 144800 |
| 2021-08-12 | 15.90 | $16.20 | 145500 |
| 2021-08-11 | 15.85 | $16.06 | 147100 |
| 2021-08-10 | 15.84 | $15.88 | 196200 |
| 2021-08-09 | 15.89 | $15.83 | 153800 |
| 2021-08-06 | 15.97 | $15.75 | 192500 |
| 2021-08-05 | 16.10 | $15.60 | 286700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.74
2023-11-28
Close Price
$25.99
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.43
Average
52.96
Maximum
75.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-11-28 | 66.74 | $25.99 | — |
| 2023-11-27 | 66.74 | $25.99 | 826494 |
| 2023-11-24 | 67.29 | $26.00 | 213796 |
| 2023-11-22 | 66.51 | $25.97 | 1.3M |
| 2023-11-21 | 65.45 | $25.93 | 836880 |
| 2023-11-20 | 65.45 | $25.93 | 280295 |
| 2023-11-17 | 65.45 | $25.93 | 562806 |
| 2023-11-16 | 65.45 | $25.93 | 390408 |
| 2023-11-15 | 65.23 | $25.92 | 802729 |
| 2023-11-14 | 66.45 | $25.95 | 333695 |
| 2023-11-13 | 66.25 | $25.94 | 329695 |
| 2023-11-10 | 65.86 | $25.92 | 236767 |
| 2023-11-09 | 65.49 | $25.90 | 396413 |
| 2023-11-08 | 64.94 | $25.87 | 472475 |
| 2023-11-07 | 66.62 | $25.92 | 259512 |
| 2023-11-06 | 66.29 | $25.90 | 388540 |
| 2023-11-03 | 65.14 | $25.83 | 479673 |
| 2023-11-02 | 65.14 | $25.83 | 187516 |
| 2023-11-01 | 65.14 | $25.83 | 615214 |
| 2023-10-31 | 64.84 | $25.81 | 198667 |
| 2023-10-30 | 64.56 | $25.79 | 202601 |
| 2023-10-27 | 64.29 | $25.77 | 418588 |
| 2023-10-26 | 63.62 | $25.72 | 1.0M |
| 2023-10-25 | 63.23 | $25.69 | 396007 |
| 2023-10-24 | 63.10 | $25.68 | 648569 |
| 2023-10-23 | 63.31 | $25.69 | 461972 |
| 2023-10-20 | 63.31 | $25.69 | 559139 |
| 2023-10-19 | 63.68 | $25.71 | 321061 |
| 2023-10-18 | 63.58 | $25.70 | 620013 |
| 2023-10-17 | 63.58 | $25.70 | 758543 |
| 2023-10-16 | 62.82 | $25.62 | 626238 |
| 2023-10-13 | 63.61 | $25.67 | 268821 |
| 2023-10-12 | 62.99 | $25.60 | 1.1M |
| 2023-10-11 | 64.17 | $25.68 | 349184 |
| 2023-10-10 | 63.85 | $25.64 | 1.3M |
| 2023-10-09 | 63.38 | $25.58 | 1.4M |
| 2023-10-06 | 63.31 | $25.57 | 856200 |
| 2023-10-05 | 63.31 | $25.57 | 661492 |
| 2023-10-04 | 63.66 | $25.60 | 822908 |
| 2023-10-03 | 63.53 | $25.58 | 443505 |
| 2023-10-02 | 63.53 | $25.58 | 379971 |
| 2023-09-29 | 63.53 | $25.58 | 793447 |
| 2023-09-28 | 63.53 | $25.58 | 430485 |
| 2023-09-27 | 63.53 | $25.58 | 576803 |
| 2023-09-26 | 63.48 | $25.57 | 494184 |
| 2023-09-25 | 63.65 | $25.59 | 306785 |
| 2023-09-22 | 63.33 | $25.52 | 392049 |
| 2023-09-21 | 63.55 | $25.55 | 600586 |
| 2023-09-20 | 63.99 | $25.61 | 396391 |
| 2023-09-19 | 63.91 | $25.59 | 354529 |
| 2023-09-18 | 63.91 | $25.59 | 1.8M |
| 2023-09-15 | 63.84 | $25.57 | 1.8M |
| 2023-09-14 | 63.96 | $25.59 | 2.6M |
| 2023-09-13 | 64.36 | $25.66 | 932196 |
| 2023-09-12 | 64.12 | $25.58 | 1.4M |
| 2023-09-11 | 64.00 | $25.54 | 7.5M |
| 2023-09-08 | 36.34 | $19.95 | 138028 |
| 2023-09-07 | 35.49 | $19.85 | 209104 |
| 2023-09-06 | 36.36 | $20.04 | 243944 |
| 2023-09-05 | 37.23 | $20.23 | 326640 |
| 2023-09-01 | 41.58 | $21.11 | 170755 |
| 2023-08-31 | 40.15 | $20.92 | 225423 |
| 2023-08-30 | 35.81 | $20.37 | 220067 |
| 2023-08-29 | 37.30 | $20.69 | 415442 |
| 2023-08-28 | 38.79 | $21.00 | 122688 |
| 2023-08-25 | 35.72 | $20.61 | 153221 |
| 2023-08-24 | 34.28 | $20.43 | 191164 |
| 2023-08-23 | 35.59 | $20.74 | 208349 |
| 2023-08-22 | 33.24 | $20.44 | 177989 |
| 2023-08-21 | 33.40 | $20.48 | 269612 |
| 2023-08-18 | 34.89 | $20.87 | 266020 |
| 2023-08-17 | 33.66 | $20.70 | 239980 |
| 2023-08-16 | 33.45 | $20.67 | 342417 |
| 2023-08-15 | 34.78 | $21.05 | 308628 |
| 2023-08-14 | 37.11 | $21.68 | 479789 |
| 2023-08-11 | 29.82 | $20.65 | 719361 |
| 2023-08-10 | 32.38 | $21.39 | 447102 |
| 2023-08-09 | 45.11 | $23.95 | 445011 |
| 2023-08-08 | 50.82 | $24.72 | 142086 |
| 2023-08-07 | 58.70 | $25.58 | 147240 |
| 2023-08-04 | 54.91 | $25.09 | 156724 |
| 2023-08-03 | 53.43 | $24.91 | 134407 |
| 2023-08-02 | 56.48 | $25.22 | 111740 |
| 2023-08-01 | 61.07 | $25.65 | 154874 |
| 2023-07-31 | 63.71 | $25.88 | 95165 |
| 2023-07-28 | 63.82 | $25.89 | 208369 |
| 2023-07-27 | 64.04 | $25.91 | 147640 |
| 2023-07-26 | 67.08 | $26.19 | 130627 |
| 2023-07-25 | 66.81 | $26.14 | 155626 |
| 2023-07-24 | 67.54 | $26.21 | 125656 |
| 2023-07-21 | 64.78 | $25.68 | 225854 |
| 2023-07-20 | 68.87 | $26.07 | 153720 |
| 2023-07-19 | 68.87 | $26.07 | 160575 |
| 2023-07-18 | 70.10 | $26.19 | 205539 |
| 2023-07-17 | 69.01 | $25.94 | 288352 |
| 2023-07-14 | 65.34 | $25.18 | 226967 |
| 2023-07-13 | 65.03 | $25.12 | 317731 |
| 2023-07-12 | 70.21 | $25.64 | 564444 |
| 2023-07-11 | 65.77 | $24.75 | 1.2M |
| 2023-07-10 | 55.98 | $23.35 | 213808 |
| 2023-07-07 | 53.73 | $23.10 | 270036 |
| 2023-07-06 | 47.98 | $22.53 | 279876 |
| 2023-07-05 | 48.89 | $22.62 | 307294 |
| 2023-07-03 | 51.69 | $22.89 | 170978 |
| 2023-06-30 | 46.16 | $22.38 | 319405 |
| 2023-06-29 | 46.86 | $22.45 | 183751 |
| 2023-06-28 | 41.84 | $22.03 | 278164 |
| 2023-06-27 | 43.51 | $22.21 | 229929 |
| 2023-06-26 | 42.67 | $22.14 | 240165 |
| 2023-06-23 | 44.96 | $22.39 | 1.4M |
| 2023-06-22 | 45.80 | $22.48 | 254366 |
| 2023-06-21 | 48.78 | $22.79 | 276811 |
| 2023-06-20 | 49.57 | $22.87 | 299401 |
| 2023-06-16 | 48.17 | $22.73 | 815484 |
| 2023-06-15 | 48.72 | $22.79 | 374548 |
| 2023-06-14 | 47.10 | $22.62 | 448373 |
| 2023-06-13 | 47.95 | $22.72 | 353897 |
| 2023-06-12 | 45.71 | $22.48 | 465316 |
| 2023-06-09 | 45.71 | $22.48 | 277446 |
| 2023-06-08 | 46.39 | $22.57 | 302108 |
| 2023-06-07 | 48.89 | $22.90 | 339776 |
| 2023-06-06 | 46.74 | $22.64 | 326034 |
| 2023-06-05 | 42.48 | $22.16 | 324072 |
| 2023-06-02 | 41.09 | $22.01 | 356614 |
| 2023-06-01 | 32.81 | $21.21 | 465398 |
| 2023-05-31 | 32.25 | $21.16 | 597253 |
| 2023-05-30 | 34.22 | $21.52 | 258447 |
| 2023-05-26 | 34.44 | $21.56 | 209100 |
| 2023-05-25 | 32.57 | $21.38 | 271840 |
| 2023-05-24 | 32.67 | $21.40 | 268061 |
| 2023-05-23 | 34.39 | $21.75 | 317813 |
| 2023-05-22 | 33.54 | $21.66 | 302426 |
| 2023-05-19 | 29.55 | $21.25 | 301694 |
| 2023-05-18 | 28.05 | $21.10 | 368084 |
| 2023-05-17 | 28.36 | $21.18 | 422201 |
| 2023-05-16 | 25.57 | $20.89 | 403687 |
| 2023-05-15 | 25.96 | $21.01 | 352176 |
| 2023-05-12 | 25.69 | $20.98 | 842697 |
| 2023-05-11 | 25.43 | $20.95 | 1.6M |
| 2023-05-10 | 25.60 | $21.01 | 790501 |
| 2023-05-09 | 28.64 | $22.00 | 677026 |
| 2023-05-08 | 38.09 | $24.18 | 243535 |
| 2023-05-05 | 37.46 | $24.11 | 274355 |
| 2023-05-04 | 34.95 | $23.83 | 291030 |
| 2023-05-03 | 38.35 | $24.48 | 255868 |
| 2023-05-02 | 40.24 | $24.81 | 273779 |
| 2023-05-01 | 44.67 | $25.51 | 244235 |
| 2023-04-28 | 43.49 | $25.37 | 255771 |
| 2023-04-27 | 40.74 | $25.05 | 289018 |
| 2023-04-26 | 42.07 | $25.27 | 254901 |
| 2023-04-25 | 41.83 | $25.24 | 297940 |
| 2023-04-24 | 46.00 | $25.91 | 214881 |
| 2023-04-21 | 45.14 | $25.80 | 365349 |
| 2023-04-20 | 50.45 | $26.57 | 253922 |
| 2023-04-19 | 51.57 | $26.72 | 257036 |
| 2023-04-18 | 52.30 | $26.82 | 261255 |
| 2023-04-17 | 55.78 | $27.28 | 213826 |
| 2023-04-14 | 55.66 | $27.26 | 233570 |
| 2023-04-13 | 56.02 | $27.31 | 384745 |
| 2023-04-12 | 57.54 | $27.52 | 172710 |
| 2023-04-11 | 55.81 | $27.20 | 297424 |
| 2023-04-10 | 54.61 | $26.98 | 275187 |
| 2023-04-06 | 50.84 | $26.33 | 208817 |
| 2023-04-05 | 48.60 | $25.97 | 277211 |
| 2023-04-04 | 50.42 | $26.27 | 289495 |
| 2023-04-03 | 52.73 | $26.64 | 336977 |
| 2023-03-31 | 50.88 | $26.32 | 480628 |
| 2023-03-30 | 47.33 | $25.74 | 353151 |
| 2023-03-29 | 47.14 | $25.71 | 419873 |
| 2023-03-28 | 43.91 | $25.20 | 344056 |
| 2023-03-27 | 45.30 | $25.47 | 266567 |
| 2023-03-24 | 43.41 | $25.17 | 470335 |
| 2023-03-23 | 40.12 | $24.67 | 311219 |
| 2023-03-22 | 38.63 | $24.45 | 372038 |
| 2023-03-21 | 41.15 | $25.02 | 365719 |
| 2023-03-20 | 37.26 | $24.45 | 367830 |
| 2023-03-17 | 33.76 | $23.97 | 1.1M |
| 2023-03-16 | 34.37 | $24.13 | 471856 |
| 2023-03-15 | 29.48 | $23.48 | 786648 |
| 2023-03-14 | 30.82 | $23.88 | 637728 |
| 2023-03-13 | 27.93 | $23.51 | 653999 |
| 2023-03-10 | 30.73 | $24.36 | 526809 |
| 2023-03-09 | 33.71 | $25.15 | 405097 |
| 2023-03-08 | 40.64 | $26.61 | 271166 |
| 2023-03-07 | 39.92 | $26.52 | 441012 |
| 2023-03-06 | 43.25 | $27.12 | 749641 |
| 2023-03-03 | 48.37 | $27.92 | 567385 |
| 2023-03-02 | 57.50 | $29.05 | 961192 |
| 2023-03-01 | 53.44 | $28.50 | 574025 |
| 2023-02-28 | 54.24 | $28.59 | 3.5M |
| 2023-02-27 | 65.39 | $29.66 | 1.6M |
| 2023-02-24 | 63.03 | $29.31 | 1.3M |
| 2023-02-23 | 64.34 | $29.42 | 1.9M |
| 2023-02-22 | 63.29 | $29.26 | 1.7M |
| 2023-02-21 | 68.45 | $29.69 | 1.5M |
| 2023-02-17 | 71.29 | $29.91 | 1.1M |
| 2023-02-16 | 69.83 | $29.64 | 1.2M |
| 2023-02-15 | 68.31 | $29.37 | 640375 |
| 2023-02-14 | 67.73 | $29.27 | 574194 |
| 2023-02-13 | 66.46 | $29.05 | 464706 |
| 2023-02-10 | 65.71 | $28.92 | 438281 |
| 2023-02-09 | 69.25 | $29.23 | 432499 |
| 2023-02-08 | 71.37 | $29.41 | 380817 |
| 2023-02-07 | 70.31 | $29.19 | 516962 |
| 2023-02-06 | 68.29 | $28.79 | 426551 |
| 2023-02-03 | 70.93 | $29.02 | 587878 |
| 2023-02-02 | 70.36 | $28.90 | 568791 |
| 2023-02-01 | 72.61 | $29.10 | 953879 |
| 2023-01-31 | 73.05 | $29.14 | 2.3M |
| 2023-01-30 | 72.65 | $29.04 | 1.2M |
| 2023-01-27 | 75.94 | $29.35 | 1.7M |
| 2023-01-26 | 66.26 | $27.28 | 187855 |
| 2023-01-25 | 65.69 | $27.19 | 262400 |
| 2023-01-24 | 66.64 | $27.27 | 365600 |
| 2023-01-23 | 67.22 | $27.32 | 515900 |
| 2023-01-20 | 66.78 | $27.24 | 393400 |
| 2023-01-19 | 64.29 | $26.80 | 326800 |
| 2023-01-18 | 65.35 | $26.90 | 388400 |
| 2023-01-17 | 66.39 | $27.00 | 329100 |
| 2023-01-13 | 67.20 | $27.08 | 401800 |
| 2023-01-12 | 68.59 | $27.22 | 234700 |
| 2023-01-11 | 66.16 | $26.71 | 320200 |
| 2023-01-10 | 65.52 | $26.58 | 171600 |
| 2023-01-09 | 63.91 | $26.26 | 278500 |
| 2023-01-06 | 64.54 | $26.33 | 178100 |
| 2023-01-05 | 61.41 | $25.72 | 155900 |
| 2023-01-04 | 61.41 | $25.72 | 247200 |
| 2023-01-03 | 59.39 | $25.34 | 449300 |
| 2022-12-30 | 60.90 | $25.53 | 415200 |
| 2022-12-29 | 60.30 | $25.41 | 228700 |
| 2022-12-28 | 57.76 | $24.92 | 177900 |
| 2022-12-27 | 58.41 | $25.01 | 202800 |
| 2022-12-23 | 60.35 | $25.28 | 217900 |
| 2022-12-22 | 60.12 | $25.23 | 304200 |
| 2022-12-21 | 62.63 | $25.59 | 354300 |
| 2022-12-20 | 61.57 | $25.34 | 557100 |
| 2022-12-19 | 45.08 | $22.56 | 269400 |
| 2022-12-16 | 45.28 | $22.59 | 1.4M |
| 2022-12-15 | 47.75 | $22.96 | 274500 |
| 2022-12-14 | 52.06 | $23.55 | 198900 |
| 2022-12-13 | 53.54 | $23.74 | 304200 |
| 2022-12-12 | 53.07 | $23.67 | 231500 |
| 2022-12-09 | 49.42 | $23.14 | 173500 |
| 2022-12-08 | 52.65 | $23.58 | 232300 |
| 2022-12-07 | 56.39 | $24.05 | 162000 |
| 2022-12-06 | 58.66 | $24.32 | 429300 |
| 2022-12-05 | 57.39 | $24.11 | 245000 |
| 2022-12-02 | 64.56 | $24.91 | 140100 |
| 2022-12-01 | 66.03 | $25.06 | 296100 |
| 2022-11-30 | 65.98 | $25.05 | 414600 |
| 2022-11-29 | 64.52 | $24.75 | 216800 |
| 2022-11-28 | 63.12 | $24.47 | 221300 |
| 2022-11-25 | 62.47 | $24.34 | 72300 |
| 2022-11-23 | 62.32 | $24.31 | 180600 |
| 2022-11-22 | 62.27 | $24.30 | 329700 |
| 2022-11-21 | 61.78 | $24.19 | 164800 |
| 2022-11-18 | 60.39 | $23.88 | 259100 |
| 2022-11-17 | 60.86 | $23.95 | 252200 |
| 2022-11-16 | 61.32 | $24.02 | 211400 |
| 2022-11-15 | 62.21 | $24.16 | 255700 |
| 2022-11-14 | 60.00 | $23.60 | 326800 |
| 2022-11-11 | 62.61 | $24.02 | 424700 |
| 2022-11-10 | 65.77 | $24.51 | 436800 |
| 2022-11-09 | 62.01 | $23.50 | 331900 |
| 2022-11-08 | 65.39 | $24.00 | 409300 |
| 2022-11-07 | 63.30 | $23.45 | 321100 |
| 2022-11-04 | 60.46 | $22.76 | 449600 |
| 2022-11-03 | 57.51 | $22.11 | 363400 |
| 2022-11-02 | 60.13 | $22.51 | 678400 |
| 2022-11-01 | 66.30 | $23.37 | 1.2M |
| 2022-10-31 | 60.27 | $22.03 | 778200 |
| 2022-10-28 | 61.36 | $22.17 | 337400 |
| 2022-10-27 | 59.67 | $21.83 | 253100 |
| 2022-10-26 | 58.92 | $21.68 | 214400 |
| 2022-10-25 | 58.23 | $21.54 | 205800 |
| 2022-10-24 | 54.51 | $20.82 | 202000 |
| 2022-10-21 | 54.13 | $20.75 | 209900 |
| 2022-10-20 | 50.86 | $20.16 | 144400 |
| 2022-10-19 | 51.39 | $20.25 | 121200 |
| 2022-10-18 | 52.19 | $20.39 | 168500 |
| 2022-10-17 | 50.34 | $20.04 | 165100 |
| 2022-10-14 | 45.61 | $19.21 | 225200 |
| 2022-10-13 | 49.79 | $19.98 | 364600 |
| 2022-10-12 | 41.36 | $18.71 | 294500 |
| 2022-10-11 | 43.32 | $19.07 | 567200 |
| 2022-10-10 | 54.84 | $20.75 | 306000 |
| 2022-10-07 | 52.10 | $20.37 | 175800 |
| 2022-10-06 | 56.28 | $20.86 | 160900 |
| 2022-10-05 | 57.81 | $21.03 | 200500 |
| 2022-10-04 | 54.27 | $20.52 | 366700 |
| 2022-10-03 | 46.79 | $19.62 | 267400 |
| 2022-09-30 | 44.08 | $19.34 | 452400 |
| 2022-09-29 | 44.78 | $19.43 | 223200 |
| 2022-09-28 | 48.40 | $19.88 | 297500 |
| 2022-09-27 | 45.91 | $19.61 | 220300 |
| 2022-09-26 | 42.17 | $19.23 | 242800 |
| 2022-09-23 | 40.73 | $19.09 | 346300 |
| 2022-09-22 | 38.99 | $18.92 | 430000 |
| 2022-09-21 | 42.33 | $19.40 | 201900 |
| 2022-09-20 | 43.06 | $19.50 | 207900 |
| 2022-09-19 | 44.83 | $19.74 | 137300 |
| 2022-09-16 | 40.58 | $19.30 | 344500 |
| 2022-09-15 | 44.26 | $19.80 | 228700 |
| 2022-09-14 | 45.51 | $19.96 | 189000 |
| 2022-09-13 | 46.05 | $20.03 | 199300 |
| 2022-09-12 | 51.08 | $20.64 | 315600 |
| 2022-09-09 | 50.66 | $20.59 | 473700 |
| 2022-09-08 | 50.99 | $20.63 | 136400 |
| 2022-09-07 | 49.98 | $20.50 | 194400 |
| 2022-09-06 | 45.36 | $19.94 | 190100 |
| 2022-09-02 | 45.71 | $19.99 | 270500 |
| 2022-09-01 | 45.05 | $19.91 | 246300 |
| 2022-08-31 | 46.19 | $20.08 | 194200 |
| 2022-08-30 | 47.46 | $20.27 | 182600 |
| 2022-08-29 | 48.93 | $20.49 | 151300 |
| 2022-08-26 | 52.69 | $21.02 | 269800 |
| 2022-08-25 | 58.13 | $21.70 | 265400 |
| 2022-08-24 | 57.39 | $21.58 | 140300 |
| 2022-08-23 | 57.63 | $21.61 | 154800 |
| 2022-08-22 | 59.70 | $21.87 | 159800 |
| 2022-08-19 | 67.37 | $22.74 | 334000 |
| 2022-08-18 | 72.23 | $23.22 | 198500 |
| 2022-08-17 | 70.77 | $22.87 | 226300 |
| 2022-08-16 | 70.39 | $22.78 | 227600 |
| 2022-08-15 | 68.57 | $22.36 | 458300 |
| 2022-08-12 | 70.93 | $22.60 | 364900 |
| 2022-08-11 | 68.62 | $22.06 | 303200 |
| 2022-08-10 | 65.17 | $21.35 | 458200 |
| 2022-08-09 | 61.85 | $20.76 | 421200 |
| 2022-08-08 | 74.81 | $21.89 | 722200 |
| 2022-08-05 | 73.21 | $21.55 | 588600 |
| 2022-08-04 | 71.15 | $21.15 | 419800 |
| 2022-08-03 | 71.15 | $21.15 | 757700 |
| 2022-08-02 | 66.32 | $20.32 | 361800 |
| 2022-08-01 | 65.46 | $20.19 | 218500 |
| 2022-07-29 | 64.18 | $20.00 | 200200 |
| 2022-07-28 | 62.88 | $19.81 | 186700 |
| 2022-07-27 | 61.85 | $19.66 | 193700 |
| 2022-07-26 | 59.33 | $19.31 | 188300 |
| 2022-07-25 | 59.65 | $19.34 | 172400 |
| 2022-07-22 | 60.06 | $19.38 | 173800 |
| 2022-07-21 | 60.55 | $19.43 | 190400 |
| 2022-07-20 | 59.08 | $19.20 | 272400 |
| 2022-07-19 | 58.17 | $19.06 | 250200 |
| 2022-07-18 | 53.18 | $18.35 | 301400 |
| 2022-07-15 | 53.11 | $18.34 | 172300 |
| 2022-07-14 | 49.33 | $17.85 | 125100 |
| 2022-07-13 | 48.69 | $17.77 | 268700 |
| 2022-07-12 | 51.47 | $18.13 | 179800 |
| 2022-07-11 | 49.57 | $17.88 | 266400 |
| 2022-07-08 | 53.04 | $18.32 | 246700 |
| 2022-07-07 | 54.78 | $18.53 | 214600 |
| 2022-07-06 | 53.11 | $18.29 | 240000 |
| 2022-07-05 | 57.03 | $18.76 | 328700 |
| 2022-07-01 | 57.46 | $18.81 | 276900 |
| 2022-06-30 | 55.22 | $18.46 | 466100 |
| 2022-06-29 | 55.94 | $18.55 | 218100 |
| 2022-06-28 | 56.96 | $18.68 | 376000 |
| 2022-06-27 | 58.04 | $18.82 | 316800 |
| 2022-06-24 | 55.88 | $18.44 | 1.3M |
| 2022-06-23 | 51.11 | $17.68 | 599200 |
| 2022-06-22 | 51.25 | $17.70 | 275000 |
| 2022-06-21 | 49.02 | $17.36 | 276000 |
| 2022-06-17 | 46.91 | $17.05 | 686100 |
| 2022-06-16 | 43.40 | $16.56 | 461900 |
| 2022-06-15 | 46.44 | $17.07 | 371700 |
| 2022-06-14 | 42.47 | $16.54 | 586700 |
| 2022-06-13 | 40.08 | $16.24 | 339300 |
| 2022-06-10 | 42.96 | $16.75 | 351500 |
| 2022-06-09 | 46.58 | $17.33 | 184100 |
| 2022-06-08 | 48.04 | $17.55 | 188000 |
| 2022-06-07 | 48.96 | $17.69 | 229100 |
| 2022-06-06 | 46.73 | $17.37 | 252100 |
| 2022-06-03 | 47.47 | $17.49 | 251700 |
| 2022-06-02 | 51.33 | $18.09 | 313800 |
| 2022-06-01 | 49.58 | $17.82 | 296300 |
| 2022-05-31 | 48.73 | $17.69 | 481400 |
| 2022-05-27 | 50.14 | $17.92 | 316000 |
| 2022-05-26 | 45.45 | $17.20 | 258800 |
| 2022-05-25 | 39.76 | $16.44 | 280800 |
| 2022-05-24 | 38.23 | $16.25 | 419500 |
| 2022-05-23 | 39.38 | $16.48 | 228400 |
| 2022-05-20 | 39.00 | $16.43 | 474100 |
| 2022-05-19 | 38.49 | $16.36 | 350400 |
| 2022-05-18 | 38.62 | $16.39 | 340000 |
| 2022-05-17 | 41.40 | $17.01 | 317200 |
| 2022-05-16 | 37.24 | $16.41 | 265000 |
| 2022-05-13 | 36.60 | $16.32 | 288800 |
| 2022-05-12 | 35.84 | $16.21 | 371400 |
| 2022-05-11 | 34.20 | $15.97 | 620000 |
| 2022-05-10 | 34.80 | $16.14 | 689800 |
| 2022-05-09 | 33.23 | $15.90 | 818600 |
| 2022-05-06 | 37.71 | $17.15 | 620600 |
| 2022-05-05 | 40.63 | $17.85 | 835100 |
| 2022-05-04 | 37.13 | $17.32 | 2.3M |
| 2022-05-03 | 58.38 | $20.77 | 670200 |
| 2022-05-02 | 58.75 | $20.81 | 950200 |
| 2022-04-29 | 54.95 | $20.25 | 592100 |
| 2022-04-28 | 58.42 | $20.63 | 325900 |
| 2022-04-27 | 55.54 | $20.22 | 628200 |
| 2022-04-26 | 53.92 | $20.00 | 434700 |
| 2022-04-25 | 55.77 | $20.21 | 365100 |
| 2022-04-22 | 53.91 | $19.95 | 250100 |
| 2022-04-21 | 57.25 | $20.33 | 255500 |
| 2022-04-20 | 64.10 | $21.02 | 251300 |
| 2022-04-19 | 63.00 | $20.84 | 294400 |
| 2022-04-18 | 58.89 | $20.22 | 319400 |
| 2022-04-14 | 57.74 | $20.06 | 224900 |
| 2022-04-13 | 59.93 | $20.28 | 352200 |
| 2022-04-12 | 56.27 | $19.77 | 456300 |
| 2022-04-11 | 53.92 | $19.47 | 296700 |
| 2022-04-08 | 51.62 | $19.19 | 338300 |
| 2022-04-07 | 49.11 | $18.90 | 371600 |
| 2022-04-06 | 48.41 | $18.82 | 243100 |
| 2022-04-05 | 53.77 | $19.43 | 288300 |
| 2022-04-04 | 59.41 | $19.98 | 734000 |
| 2022-04-01 | 56.99 | $19.67 | 695100 |
| 2022-03-31 | 56.03 | $19.55 | 378900 |
| 2022-03-30 | 58.30 | $19.77 | 274100 |
| 2022-03-29 | 61.08 | $20.03 | 363700 |
| 2022-03-28 | 58.63 | $19.69 | 216400 |
| 2022-03-25 | 59.68 | $19.79 | 351900 |
| 2022-03-24 | 57.59 | $19.50 | 437800 |
| 2022-03-23 | 54.41 | $19.09 | 604500 |
| 2022-03-22 | 56.57 | $19.31 | 376600 |
| 2022-03-21 | 55.97 | $19.23 | 359500 |
| 2022-03-18 | 55.68 | $19.19 | 1.0M |
| 2022-03-17 | 56.21 | $19.25 | 685100 |
| 2022-03-16 | 57.34 | $19.38 | 398200 |
| 2022-03-15 | 50.68 | $18.46 | 296400 |
| 2022-03-14 | 50.20 | $18.40 | 311400 |
| 2022-03-11 | 49.34 | $18.29 | 302900 |
| 2022-03-10 | 55.66 | $19.05 | 323500 |
| 2022-03-09 | 58.96 | $19.40 | 955900 |
| 2022-03-08 | 54.41 | $18.78 | 363100 |
| 2022-03-07 | 57.12 | $19.06 | 428300 |
| 2022-03-04 | 64.56 | $19.74 | 360400 |
| 2022-03-03 | 67.64 | $19.99 | 287600 |
| 2022-03-02 | 66.92 | $19.87 | 449900 |
| 2022-03-01 | 65.53 | $19.64 | 430100 |
| 2022-02-28 | 68.63 | $19.90 | 353800 |
| 2022-02-25 | 66.17 | $19.48 | 399500 |
| 2022-02-24 | 64.27 | $19.18 | 480600 |
| 2022-02-23 | 64.01 | $19.14 | 337600 |
| 2022-02-22 | 72.26 | $19.81 | 398900 |
| 2022-02-18 | 70.77 | $19.53 | 408400 |
| 2022-02-17 | 74.30 | $19.79 | 766000 |
| 2022-02-16 | 74.11 | $19.75 | 800700 |
| 2022-02-15 | 68.83 | $18.78 | 542400 |
| 2022-02-14 | 64.67 | $18.19 | 767000 |
| 2022-02-11 | 64.81 | $18.20 | 996500 |
| 2022-02-10 | 62.34 | $17.88 | 776800 |
| 2022-02-09 | 59.38 | $17.53 | 904600 |
| 2022-02-08 | 52.84 | $16.88 | 281000 |
| 2022-02-07 | 48.60 | $16.53 | 717400 |
| 2022-02-04 | 48.22 | $16.50 | 435400 |
| 2022-02-03 | 47.24 | $16.42 | 400800 |
| 2022-02-02 | 49.83 | $16.65 | 335500 |
| 2022-02-01 | 46.95 | $16.41 | 406300 |
| 2022-01-31 | 44.55 | $16.22 | 326900 |
| 2022-01-28 | 38.75 | $15.80 | 337100 |
| 2022-01-27 | 33.22 | $15.45 | 448600 |
| 2022-01-26 | 32.39 | $15.40 | 490500 |
| 2022-01-25 | 34.77 | $15.69 | 404300 |
| 2022-01-24 | 38.26 | $16.07 | 499100 |
| 2022-01-21 | 35.67 | $15.91 | 464100 |
| 2022-01-20 | 37.15 | $16.07 | 389100 |
| 2022-01-19 | 40.66 | $16.42 | 470200 |
| 2022-01-18 | 46.35 | $16.90 | 253600 |
| 2022-01-14 | 49.37 | $17.12 | 266400 |
| 2022-01-13 | 49.22 | $17.11 | 232400 |
| 2022-01-12 | 51.71 | $17.29 | 257500 |
| 2022-01-11 | 50.92 | $17.23 | 293200 |
| 2022-01-10 | 48.12 | $17.02 | 217800 |
| 2022-01-07 | 47.71 | $16.99 | 172000 |
| 2022-01-06 | 51.68 | $17.30 | 241900 |
| 2022-01-05 | 51.31 | $17.27 | 247700 |
| 2022-01-04 | 58.92 | $17.80 | 213700 |
| 2022-01-03 | 57.57 | $17.68 | 373500 |
| 2021-12-31 | 53.17 | $17.32 | 250200 |
| 2021-12-30 | 53.31 | $17.33 | 169300 |
| 2021-12-29 | 55.18 | $17.46 | 117600 |
| 2021-12-28 | 57.24 | $17.60 | 144300 |
| 2021-12-27 | 57.38 | $17.61 | 102500 |
| 2021-12-23 | 55.90 | $17.47 | 141200 |
| 2021-12-22 | 55.37 | $17.42 | 156500 |
| 2021-12-21 | 54.12 | $17.30 | 260000 |
| 2021-12-20 | 47.73 | $16.75 | 373600 |
| 2021-12-17 | 49.39 | $16.89 | 902500 |
| 2021-12-16 | 48.04 | $16.78 | 498700 |
| 2021-12-15 | 46.82 | $16.68 | 531700 |
| 2021-12-14 | 45.09 | $16.54 | 750900 |
| 2021-12-13 | 51.95 | $17.14 | 272100 |
| 2021-12-10 | 53.36 | $17.25 | 371300 |
| 2021-12-09 | 53.48 | $17.26 | 417500 |
| 2021-12-08 | 52.31 | $17.15 | 188600 |
| 2021-12-07 | 50.92 | $17.02 | 236700 |
| 2021-12-06 | 47.45 | $16.71 | 236500 |
| 2021-12-03 | 41.36 | $16.23 | 303700 |
| 2021-12-02 | 40.81 | $16.19 | 252800 |
| 2021-12-01 | 36.18 | $15.86 | 729500 |
| 2021-11-30 | 39.09 | $16.19 | 511500 |
| 2021-11-29 | 45.39 | $16.79 | 353300 |
| 2021-11-26 | 51.43 | $17.25 | 375900 |
| 2021-11-24 | 55.23 | $17.50 | 132200 |
| 2021-11-23 | 55.38 | $17.51 | 216500 |
| 2021-11-22 | 56.28 | $17.57 | 211400 |
| 2021-11-19 | 55.48 | $17.50 | 248100 |
| 2021-11-18 | 59.97 | $17.80 | 358500 |
| 2021-11-17 | 60.28 | $17.82 | 206800 |
| 2021-11-16 | 64.04 | $18.06 | 183500 |
| 2021-11-15 | 64.20 | $18.07 | 192700 |
| 2021-11-12 | 63.51 | $17.99 | 195000 |
| 2021-11-11 | 63.43 | $17.98 | 156400 |
| 2021-11-10 | 61.68 | $17.77 | 197700 |
| 2021-11-09 | 64.91 | $18.00 | 352900 |
| 2021-11-08 | 64.21 | $17.91 | 308000 |
| 2021-11-05 | 70.88 | $18.36 | 577200 |
| 2021-11-04 | 66.30 | $17.74 | 495000 |
| 2021-11-03 | 61.89 | $17.26 | 364800 |
| 2021-11-02 | 54.74 | $16.65 | 248900 |
| 2021-11-01 | 57.60 | $16.82 | 259900 |
| 2021-10-29 | 53.54 | $16.52 | 169700 |
| 2021-10-28 | 51.93 | $16.41 | 174300 |
| 2021-10-27 | 50.45 | $16.31 | 152500 |
| 2021-10-26 | 55.66 | $16.63 | 233500 |
| 2021-10-25 | 57.78 | $16.75 | 211200 |
| 2021-10-22 | 57.27 | $16.71 | 106400 |
| 2021-10-21 | 56.76 | $16.67 | 139900 |
| 2021-10-20 | 56.92 | $16.68 | 133600 |
| 2021-10-19 | 55.75 | $16.58 | 204800 |
| 2021-10-18 | 55.75 | $16.58 | 415000 |
| 2021-10-15 | 56.30 | $16.62 | 282400 |
| 2021-10-14 | 58.66 | $16.79 | 182900 |
| 2021-10-13 | 53.42 | $16.31 | 155300 |
| 2021-10-12 | 54.52 | $16.39 | 152200 |
| 2021-10-11 | 54.78 | $16.41 | 188900 |
| 2021-10-08 | 51.64 | $16.13 | 107300 |
| 2021-10-07 | 52.01 | $16.16 | 160400 |
| 2021-10-06 | 49.38 | $15.93 | 189800 |
| 2021-10-05 | 51.35 | $16.10 | 364500 |
| 2021-10-04 | 44.95 | $15.58 | 258500 |
| 2021-10-01 | 46.40 | $15.71 | 242400 |
| 2021-09-30 | 44.84 | $15.59 | 288000 |
| 2021-09-29 | 52.46 | $16.22 | 205100 |
| 2021-09-28 | 50.02 | $16.03 | 260700 |
| 2021-09-27 | 50.54 | $16.07 | 241800 |
| 2021-09-24 | 49.17 | $15.96 | 115700 |
| 2021-09-23 | 47.53 | $15.83 | 195900 |
| 2021-09-22 | 40.55 | $15.33 | 211900 |
| 2021-09-21 | 33.86 | $14.93 | 832100 |
| 2021-09-20 | 32.78 | $14.87 | 419900 |
| 2021-09-17 | 34.56 | $15.07 | 712200 |
| 2021-09-16 | 35.39 | $15.16 | 174100 |
| 2021-09-15 | 38.07 | $15.44 | 207700 |
| 2021-09-14 | 36.60 | $15.35 | 150700 |
| 2021-09-13 | 38.53 | $15.55 | 213200 |
| 2021-09-10 | 39.82 | $15.68 | 153500 |
| 2021-09-09 | 43.56 | $16.03 | 167200 |
| 2021-09-08 | 45.54 | $16.20 | 213500 |
| 2021-09-07 | 47.97 | $16.40 | 134900 |
| 2021-09-03 | 46.61 | $16.30 | 292700 |
| 2021-09-02 | 47.67 | $16.39 | 126900 |
| 2021-09-01 | 49.33 | $16.53 | 135200 |
| 2021-08-31 | 47.85 | $16.41 | 131000 |
| 2021-08-30 | 48.19 | $16.44 | 122000 |
| 2021-08-27 | 53.11 | $16.86 | 182200 |
| 2021-08-26 | 44.52 | $16.19 | 143000 |
| 2021-08-25 | 46.45 | $16.35 | 214400 |
| 2021-08-24 | 45.61 | $16.29 | 122700 |
| 2021-08-23 | 43.22 | $16.12 | 289400 |
| 2021-08-20 | 41.34 | $15.99 | 320500 |
| 2021-08-19 | 35.40 | $15.61 | 274000 |
| 2021-08-18 | 34.41 | $15.55 | 256100 |
| 2021-08-17 | 38.23 | $15.96 | 251200 |
| 2021-08-16 | 40.75 | $16.20 | 150600 |
| 2021-08-13 | 40.96 | $16.22 | 144800 |
| 2021-08-12 | 40.67 | $16.20 | 145500 |
| 2021-08-11 | 38.63 | $16.06 | 147100 |
| 2021-08-10 | 35.93 | $15.88 | 196200 |
| 2021-08-09 | 35.18 | $15.83 | 153800 |
| 2021-08-06 | 34.00 | $15.75 | 192500 |
| 2021-08-05 | 31.80 | $15.60 | 286700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-4.35
2023-11-28
Close Price
$25.99
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-11-28 | -4.35 | $25.99 | — |
| 2023-11-27 | -3.85 | $25.99 | 826494 |
| 2023-11-24 | 0.00 | $26.00 | 213796 |
| 2023-11-22 | -3.23 | $25.97 | 1.3M |
| 2023-11-21 | -10.34 | $25.93 | 836880 |
| 2023-11-20 | -10.34 | $25.93 | 280295 |
| 2023-11-17 | -10.34 | $25.93 | 562806 |
| 2023-11-16 | -10.34 | $25.93 | 390408 |
| 2023-11-15 | -13.79 | $25.92 | 802729 |
| 2023-11-14 | -1.75 | $25.95 | 333695 |
| 2023-11-13 | -3.28 | $25.94 | 329695 |
| 2023-11-10 | -6.85 | $25.92 | 236767 |
| 2023-11-09 | -12.33 | $25.90 | 396413 |
| 2023-11-08 | -20.55 | $25.87 | 472475 |
| 2023-11-07 | -6.85 | $25.92 | 259512 |
| 2023-11-06 | -12.00 | $25.90 | 388540 |
| 2023-11-03 | -29.11 | $25.83 | 479673 |
| 2023-11-02 | -12.50 | $25.83 | 187516 |
| 2023-11-01 | -12.50 | $25.83 | 615214 |
| 2023-10-31 | 0.00 | $25.81 | 198667 |
| 2023-10-30 | -4.00 | $25.79 | 202601 |
| 2023-10-27 | -8.33 | $25.77 | 418588 |
| 2023-10-26 | -22.73 | $25.72 | 1.0M |
| 2023-10-25 | -30.00 | $25.69 | 396007 |
| 2023-10-24 | -35.00 | $25.68 | 648569 |
| 2023-10-23 | -30.00 | $25.69 | 461972 |
| 2023-10-20 | -26.09 | $25.69 | 559139 |
| 2023-10-19 | -16.33 | $25.71 | 321061 |
| 2023-10-18 | -20.41 | $25.70 | 620013 |
| 2023-10-17 | -20.41 | $25.70 | 758543 |
| 2023-10-16 | -53.06 | $25.62 | 626238 |
| 2023-10-13 | -32.65 | $25.67 | 268821 |
| 2023-10-12 | -61.22 | $25.60 | 1.1M |
| 2023-10-11 | -28.57 | $25.68 | 349184 |
| 2023-10-10 | -42.55 | $25.64 | 1.3M |
| 2023-10-09 | -68.09 | $25.58 | 1.4M |
| 2023-10-06 | -51.52 | $25.57 | 856200 |
| 2023-10-05 | -2.78 | $25.57 | 661492 |
| 2023-10-04 | -2.29 | $25.60 | 822908 |
| 2023-10-03 | -2.62 | $25.58 | 443505 |
| 2023-10-02 | -2.62 | $25.58 | 379971 |
| 2023-09-29 | -2.62 | $25.58 | 793447 |
| 2023-09-28 | -2.62 | $25.58 | 430485 |
| 2023-09-27 | -2.62 | $25.58 | 576803 |
| 2023-09-26 | -2.78 | $25.57 | 494184 |
| 2023-09-25 | -2.45 | $25.59 | 306785 |
| 2023-09-22 | -3.60 | $25.52 | 392049 |
| 2023-09-21 | -3.11 | $25.55 | 600586 |
| 2023-09-20 | -2.13 | $25.61 | 396391 |
| 2023-09-19 | -2.45 | $25.59 | 354529 |
| 2023-09-18 | -2.45 | $25.59 | 1.8M |
| 2023-09-15 | -2.78 | $25.57 | 1.8M |
| 2023-09-14 | -2.45 | $25.59 | 2.6M |
| 2023-09-13 | -1.31 | $25.66 | 932196 |
| 2023-09-12 | -1.16 | $25.58 | 1.4M |
| 2023-09-11 | -1.83 | $25.54 | 7.5M |
| 2023-09-08 | -68.22 | $19.95 | 138028 |
| 2023-09-07 | -86.42 | $19.85 | 209104 |
| 2023-09-06 | -83.36 | $20.04 | 243944 |
| 2023-09-05 | -82.26 | $20.23 | 326640 |
| 2023-09-01 | -69.86 | $21.11 | 170755 |
| 2023-08-31 | -72.75 | $20.92 | 225423 |
| 2023-08-30 | -81.13 | $20.37 | 220067 |
| 2023-08-29 | -76.26 | $20.69 | 415442 |
| 2023-08-28 | -72.68 | $21.00 | 122688 |
| 2023-08-25 | -78.67 | $20.61 | 153221 |
| 2023-08-24 | -81.30 | $20.43 | 191164 |
| 2023-08-23 | -77.36 | $20.74 | 208349 |
| 2023-08-22 | -81.83 | $20.44 | 177989 |
| 2023-08-21 | -81.28 | $20.48 | 269612 |
| 2023-08-18 | -75.87 | $20.87 | 266020 |
| 2023-08-17 | -78.37 | $20.70 | 239980 |
| 2023-08-16 | -78.79 | $20.67 | 342417 |
| 2023-08-15 | -73.84 | $21.05 | 308628 |
| 2023-08-14 | -65.26 | $21.68 | 479789 |
| 2023-08-11 | -79.29 | $20.65 | 719361 |
| 2023-08-10 | -97.69 | $21.39 | 447102 |
| 2023-08-09 | -99.21 | $23.95 | 445011 |
| 2023-08-08 | -92.11 | $24.72 | 142086 |
| 2023-08-07 | -34.60 | $25.58 | 147240 |
| 2023-08-04 | -45.75 | $25.09 | 156724 |
| 2023-08-03 | -44.15 | $24.91 | 134407 |
| 2023-08-02 | -33.12 | $25.22 | 111740 |
| 2023-08-01 | -23.87 | $25.65 | 154874 |
| 2023-07-31 | -18.92 | $25.88 | 95165 |
| 2023-07-28 | -18.71 | $25.89 | 208369 |
| 2023-07-27 | -18.01 | $25.91 | 147640 |
| 2023-07-26 | -12.00 | $26.19 | 130627 |
| 2023-07-25 | -13.05 | $26.14 | 155626 |
| 2023-07-24 | -11.58 | $26.21 | 125656 |
| 2023-07-21 | -22.74 | $25.68 | 225854 |
| 2023-07-20 | -14.53 | $26.07 | 153720 |
| 2023-07-19 | -14.53 | $26.07 | 160575 |
| 2023-07-18 | -11.80 | $26.19 | 205539 |
| 2023-07-17 | -16.98 | $25.94 | 288352 |
| 2023-07-14 | -32.71 | $25.18 | 226967 |
| 2023-07-13 | -33.95 | $25.12 | 317731 |
| 2023-07-12 | -23.19 | $25.64 | 564444 |
| 2023-07-11 | -41.61 | $24.75 | 1.2M |
| 2023-07-10 | 0.00 | $23.35 | 213808 |
| 2023-07-07 | -13.33 | $23.10 | 270036 |
| 2023-07-06 | -55.56 | $22.53 | 279876 |
| 2023-07-05 | -38.15 | $22.62 | 307294 |
| 2023-07-03 | -22.54 | $22.89 | 170978 |
| 2023-06-30 | -48.65 | $22.38 | 319405 |
| 2023-06-29 | -37.73 | $22.45 | 183751 |
| 2023-06-28 | -56.82 | $22.03 | 278164 |
| 2023-06-27 | -48.64 | $22.21 | 229929 |
| 2023-06-26 | -51.82 | $22.14 | 240165 |
| 2023-06-23 | -40.45 | $22.39 | 1.4M |
| 2023-06-22 | -36.36 | $22.48 | 254366 |
| 2023-06-21 | -22.27 | $22.79 | 276811 |
| 2023-06-20 | -18.64 | $22.87 | 299401 |
| 2023-06-16 | -25.00 | $22.73 | 815484 |
| 2023-06-15 | -20.59 | $22.79 | 374548 |
| 2023-06-14 | -23.08 | $22.62 | 448373 |
| 2023-06-13 | -18.92 | $22.72 | 353897 |
| 2023-06-12 | -27.03 | $22.48 | 465316 |
| 2023-06-09 | -20.30 | $22.48 | 277446 |
| 2023-06-08 | -16.97 | $22.57 | 302108 |
| 2023-06-07 | -4.80 | $22.90 | 339776 |
| 2023-06-06 | -6.45 | $22.64 | 326034 |
| 2023-06-05 | -54.79 | $22.16 | 324072 |
| 2023-06-02 | -58.48 | $22.01 | 356614 |
| 2023-06-01 | -78.13 | $21.21 | 465398 |
| 2023-05-31 | -82.32 | $21.16 | 597253 |
| 2023-05-30 | -76.33 | $21.52 | 258447 |
| 2023-05-26 | -77.99 | $21.56 | 209100 |
| 2023-05-25 | -81.19 | $21.38 | 271840 |
| 2023-05-24 | -80.83 | $21.40 | 268061 |
| 2023-05-23 | -74.62 | $21.75 | 317813 |
| 2023-05-22 | -76.22 | $21.66 | 302426 |
| 2023-05-19 | -84.26 | $21.25 | 301694 |
| 2023-05-18 | -87.57 | $21.10 | 368084 |
| 2023-05-17 | -86.81 | $21.18 | 422201 |
| 2023-05-16 | -91.42 | $20.89 | 403687 |
| 2023-05-15 | -94.04 | $21.01 | 352176 |
| 2023-05-12 | -94.48 | $20.98 | 842697 |
| 2023-05-11 | -95.00 | $20.95 | 1.6M |
| 2023-05-10 | -94.56 | $21.01 | 790501 |
| 2023-05-09 | -80.70 | $22.00 | 677026 |
| 2023-05-08 | -85.96 | $24.18 | 243535 |
| 2023-05-05 | -87.65 | $24.11 | 274355 |
| 2023-05-04 | -94.43 | $23.83 | 291030 |
| 2023-05-03 | -99.39 | $24.48 | 255868 |
| 2023-05-02 | -90.68 | $24.81 | 273779 |
| 2023-05-01 | -79.57 | $25.51 | 244235 |
| 2023-04-28 | -84.59 | $25.37 | 255771 |
| 2023-04-27 | -96.06 | $25.05 | 289018 |
| 2023-04-26 | -88.17 | $25.27 | 254901 |
| 2023-04-25 | -89.25 | $25.24 | 297940 |
| 2023-04-24 | -65.23 | $25.91 | 214881 |
| 2023-04-21 | -58.48 | $25.80 | 365349 |
| 2023-04-20 | -35.15 | $26.57 | 253922 |
| 2023-04-19 | -30.61 | $26.72 | 257036 |
| 2023-04-18 | -27.58 | $26.82 | 261255 |
| 2023-04-17 | -12.47 | $27.28 | 213826 |
| 2023-04-14 | -11.55 | $27.26 | 233570 |
| 2023-04-13 | -8.64 | $27.31 | 384745 |
| 2023-04-12 | -4.32 | $27.52 | 172710 |
| 2023-04-11 | -8.65 | $27.20 | 297424 |
| 2023-04-10 | -0.72 | $26.98 | 275187 |
| 2023-04-06 | -9.89 | $26.33 | 208817 |
| 2023-04-05 | -19.27 | $25.97 | 277211 |
| 2023-04-04 | -11.46 | $26.27 | 289495 |
| 2023-04-03 | -13.33 | $26.64 | 336977 |
| 2023-03-31 | -36.46 | $26.32 | 480628 |
| 2023-03-30 | -53.56 | $25.74 | 353151 |
| 2023-03-29 | -54.67 | $25.71 | 419873 |
| 2023-03-28 | -62.81 | $25.20 | 344056 |
| 2023-03-27 | -61.65 | $25.47 | 266567 |
| 2023-03-24 | -67.42 | $25.17 | 470335 |
| 2023-03-23 | -74.50 | $24.67 | 311219 |
| 2023-03-22 | -77.62 | $24.45 | 372038 |
| 2023-03-21 | -69.55 | $25.02 | 365719 |
| 2023-03-20 | -77.68 | $24.45 | 367830 |
| 2023-03-17 | -85.05 | $23.97 | 1.1M |
| 2023-03-16 | -82.88 | $24.13 | 471856 |
| 2023-03-15 | -93.88 | $23.48 | 786648 |
| 2023-03-14 | -89.82 | $23.88 | 637728 |
| 2023-03-13 | -99.26 | $23.51 | 653999 |
| 2023-03-10 | -99.16 | $24.36 | 526809 |
| 2023-03-09 | -99.80 | $25.15 | 405097 |
| 2023-03-08 | -92.22 | $26.61 | 271166 |
| 2023-03-07 | -99.20 | $26.52 | 441012 |
| 2023-03-06 | -98.42 | $27.12 | 749641 |
| 2023-03-03 | -93.90 | $27.92 | 567385 |
| 2023-03-02 | -61.78 | $29.05 | 961192 |
| 2023-03-01 | -90.58 | $28.50 | 574025 |
| 2023-02-28 | -95.35 | $28.59 | 3.5M |
| 2023-02-27 | -33.14 | $29.66 | 1.6M |
| 2023-02-24 | -53.49 | $29.31 | 1.3M |
| 2023-02-23 | -23.89 | $29.42 | 1.9M |
| 2023-02-22 | -28.61 | $29.26 | 1.7M |
| 2023-02-21 | -15.93 | $29.69 | 1.5M |
| 2023-02-17 | -9.44 | $29.91 | 1.1M |
| 2023-02-16 | -17.04 | $29.64 | 1.2M |
| 2023-02-15 | -23.57 | $29.37 | 640375 |
| 2023-02-14 | -25.64 | $29.27 | 574194 |
| 2023-02-13 | -31.61 | $29.05 | 464706 |
| 2023-02-10 | -35.14 | $28.92 | 438281 |
| 2023-02-09 | -26.73 | $29.23 | 432499 |
| 2023-02-08 | -16.82 | $29.41 | 380817 |
| 2023-02-07 | -21.42 | $29.19 | 516962 |
| 2023-02-06 | -29.78 | $28.79 | 426551 |
| 2023-02-03 | -24.97 | $29.02 | 587878 |
| 2023-02-02 | -26.17 | $28.90 | 568791 |
| 2023-02-01 | -22.19 | $29.10 | 953879 |
| 2023-01-31 | -21.18 | $29.14 | 2.3M |
| 2023-01-30 | -22.62 | $29.04 | 1.2M |
| 2023-01-27 | -15.68 | $29.35 | 1.7M |
| 2023-01-26 | -21.10 | $27.28 | 187855 |
| 2023-01-25 | -17.95 | $27.19 | 262400 |
| 2023-01-24 | -15.38 | $27.27 | 365600 |
| 2023-01-23 | -4.61 | $27.32 | 515900 |
| 2023-01-20 | -6.79 | $27.24 | 393400 |
| 2023-01-19 | -20.52 | $26.80 | 326800 |
| 2023-01-18 | -10.69 | $26.90 | 388400 |
| 2023-01-17 | -8.43 | $27.00 | 329100 |
| 2023-01-13 | -6.86 | $27.08 | 401800 |
| 2023-01-12 | -0.20 | $27.22 | 234700 |
| 2023-01-11 | -4.99 | $26.71 | 320200 |
| 2023-01-10 | -1.62 | $26.58 | 171600 |
| 2023-01-09 | -9.03 | $26.26 | 278500 |
| 2023-01-06 | -3.61 | $26.33 | 178100 |
| 2023-01-05 | -10.08 | $25.72 | 155900 |
| 2023-01-04 | -10.08 | $25.72 | 247200 |
| 2023-01-03 | -20.16 | $25.34 | 449300 |
| 2022-12-30 | -15.12 | $25.53 | 415200 |
| 2022-12-29 | -18.30 | $25.41 | 228700 |
| 2022-12-28 | -31.30 | $24.92 | 177900 |
| 2022-12-27 | -28.91 | $25.01 | 202800 |
| 2022-12-23 | -21.75 | $25.28 | 217900 |
| 2022-12-22 | -23.08 | $25.23 | 304200 |
| 2022-12-21 | -13.53 | $25.59 | 354300 |
| 2022-12-20 | -15.69 | $25.34 | 557100 |
| 2022-12-19 | -91.82 | $22.56 | 269400 |
| 2022-12-16 | -90.75 | $22.59 | 1.4M |
| 2022-12-15 | -91.60 | $22.96 | 274500 |
| 2022-12-14 | -75.00 | $23.55 | 198900 |
| 2022-12-13 | -66.04 | $23.74 | 304200 |
| 2022-12-12 | -69.34 | $23.67 | 231500 |
| 2022-12-09 | -98.52 | $23.14 | 173500 |
| 2022-12-08 | -90.17 | $23.58 | 232300 |
| 2022-12-07 | -57.67 | $24.05 | 162000 |
| 2022-12-06 | -43.39 | $24.32 | 429300 |
| 2022-12-05 | -42.56 | $24.11 | 245000 |
| 2022-12-02 | -7.82 | $24.91 | 140100 |
| 2022-12-01 | -2.59 | $25.06 | 296100 |
| 2022-11-30 | -1.96 | $25.05 | 414600 |
| 2022-11-29 | -50.46 | $24.75 | 216800 |
| 2022-11-28 | -55.09 | $24.47 | 221300 |
| 2022-11-25 | -54.02 | $24.34 | 72300 |
| 2022-11-23 | -54.53 | $24.31 | 180600 |
| 2022-11-22 | -51.95 | $24.30 | 329700 |
| 2022-11-21 | -48.61 | $24.19 | 164800 |
| 2022-11-18 | -52.16 | $23.88 | 259100 |
| 2022-11-17 | -48.90 | $23.95 | 252200 |
| 2022-11-16 | -46.84 | $24.02 | 211400 |
| 2022-11-15 | -44.89 | $24.16 | 255700 |
| 2022-11-14 | -52.42 | $23.60 | 326800 |
| 2022-11-11 | -43.02 | $24.02 | 424700 |
| 2022-11-10 | -35.98 | $24.51 | 436800 |
| 2022-11-09 | -41.84 | $23.50 | 331900 |
| 2022-11-08 | -36.61 | $24.00 | 409300 |
| 2022-11-07 | -42.36 | $23.45 | 321100 |
| 2022-11-04 | -49.58 | $22.76 | 449600 |
| 2022-11-03 | -56.38 | $22.11 | 363400 |
| 2022-11-02 | -52.20 | $22.51 | 678400 |
| 2022-11-01 | -43.20 | $23.37 | 1.2M |
| 2022-10-31 | -17.21 | $22.03 | 778200 |
| 2022-10-28 | -6.83 | $22.17 | 337400 |
| 2022-10-27 | -11.79 | $21.83 | 253100 |
| 2022-10-26 | -6.03 | $21.68 | 214400 |
| 2022-10-25 | -2.17 | $21.54 | 205800 |
| 2022-10-24 | -7.10 | $20.82 | 202000 |
| 2022-10-21 | -9.35 | $20.75 | 209900 |
| 2022-10-20 | -28.39 | $20.16 | 144400 |
| 2022-10-19 | -25.48 | $20.25 | 121200 |
| 2022-10-18 | -20.97 | $20.39 | 168500 |
| 2022-10-17 | -32.26 | $20.04 | 165100 |
| 2022-10-14 | -59.03 | $19.21 | 225200 |
| 2022-10-13 | -34.19 | $19.98 | 364600 |
| 2022-10-12 | -91.73 | $18.71 | 294500 |
| 2022-10-11 | -77.56 | $19.07 | 567200 |
| 2022-10-10 | -11.42 | $20.75 | 306000 |
| 2022-10-07 | -26.38 | $20.37 | 175800 |
| 2022-10-06 | -7.09 | $20.86 | 160900 |
| 2022-10-05 | 0.00 | $21.03 | 200500 |
| 2022-10-04 | -19.20 | $20.52 | 366700 |
| 2022-10-03 | -55.20 | $19.62 | 267400 |
| 2022-09-30 | -66.40 | $19.34 | 452400 |
| 2022-09-29 | -62.80 | $19.43 | 223200 |
| 2022-09-28 | -44.80 | $19.88 | 297500 |
| 2022-09-27 | -55.60 | $19.61 | 220300 |
| 2022-09-26 | -70.80 | $19.23 | 242800 |
| 2022-09-23 | -83.09 | $19.09 | 346300 |
| 2022-09-22 | -93.31 | $18.92 | 430000 |
| 2022-09-21 | -85.20 | $19.40 | 201900 |
| 2022-09-20 | -82.81 | $19.50 | 207900 |
| 2022-09-19 | -78.12 | $19.74 | 137300 |
| 2022-09-16 | -95.42 | $19.30 | 344500 |
| 2022-09-15 | -89.90 | $19.80 | 228700 |
| 2022-09-14 | -85.86 | $19.96 | 189000 |
| 2022-09-13 | -84.09 | $20.03 | 199300 |
| 2022-09-12 | -68.69 | $20.64 | 315600 |
| 2022-09-09 | -69.95 | $20.59 | 473700 |
| 2022-09-08 | -68.94 | $20.63 | 136400 |
| 2022-09-07 | -72.22 | $20.50 | 194400 |
| 2022-09-06 | -86.36 | $19.94 | 190100 |
| 2022-09-02 | -88.68 | $19.99 | 270500 |
| 2022-09-01 | -90.79 | $19.91 | 246300 |
| 2022-08-31 | -97.04 | $20.08 | 194200 |
| 2022-08-30 | -91.42 | $20.27 | 182600 |
| 2022-08-29 | -84.66 | $20.49 | 151300 |
| 2022-08-26 | -63.59 | $21.02 | 269800 |
| 2022-08-25 | -43.12 | $21.70 | 265400 |
| 2022-08-24 | -46.23 | $21.58 | 140300 |
| 2022-08-23 | -43.53 | $21.61 | 154800 |
| 2022-08-22 | -35.90 | $21.87 | 159800 |
| 2022-08-19 | -14.94 | $22.74 | 334000 |
| 2022-08-18 | -3.36 | $23.22 | 198500 |
| 2022-08-17 | -2.04 | $22.87 | 226300 |
| 2022-08-16 | -1.53 | $22.78 | 227600 |
| 2022-08-15 | -9.76 | $22.36 | 458300 |
| 2022-08-12 | -3.55 | $22.60 | 364900 |
| 2022-08-11 | -2.99 | $22.06 | 303200 |
| 2022-08-10 | -15.74 | $21.35 | 458200 |
| 2022-08-09 | -28.30 | $20.76 | 421200 |
| 2022-08-08 | -4.26 | $21.89 | 722200 |
| 2022-08-05 | -0.24 | $21.55 | 588600 |
| 2022-08-04 | -0.79 | $21.15 | 419800 |
| 2022-08-03 | -0.27 | $21.15 | 757700 |
| 2022-08-02 | -4.46 | $20.32 | 361800 |
| 2022-08-01 | -3.51 | $20.19 | 218500 |
| 2022-07-29 | -1.89 | $20.00 | 200200 |
| 2022-07-28 | -5.81 | $19.81 | 186700 |
| 2022-07-27 | -2.12 | $19.66 | 193700 |
| 2022-07-26 | -10.37 | $19.31 | 188300 |
| 2022-07-25 | -9.26 | $19.34 | 172400 |
| 2022-07-22 | -7.78 | $19.38 | 173800 |
| 2022-07-21 | 0.00 | $19.43 | 190400 |
| 2022-07-20 | -5.71 | $19.20 | 272400 |
| 2022-07-19 | -9.21 | $19.06 | 250200 |
| 2022-07-18 | -35.09 | $18.35 | 301400 |
| 2022-07-15 | -32.87 | $18.34 | 172300 |
| 2022-07-14 | -50.00 | $17.85 | 125100 |
| 2022-07-13 | -49.84 | $17.77 | 268700 |
| 2022-07-12 | -35.28 | $18.13 | 179800 |
| 2022-07-11 | -42.94 | $17.88 | 266400 |
| 2022-07-08 | -29.45 | $18.32 | 246700 |
| 2022-07-07 | -23.01 | $18.53 | 214600 |
| 2022-07-06 | -30.37 | $18.29 | 240000 |
| 2022-07-05 | -15.95 | $18.76 | 328700 |
| 2022-07-01 | -14.42 | $18.81 | 276900 |
| 2022-06-30 | -25.15 | $18.46 | 466100 |
| 2022-06-29 | -22.39 | $18.55 | 218100 |
| 2022-06-28 | -18.40 | $18.68 | 376000 |
| 2022-06-27 | -4.44 | $18.82 | 316800 |
| 2022-06-24 | -0.82 | $18.44 | 1.3M |
| 2022-06-23 | -18.97 | $17.68 | 599200 |
| 2022-06-22 | -18.10 | $17.70 | 275000 |
| 2022-06-21 | -32.76 | $17.36 | 276000 |
| 2022-06-17 | -46.12 | $17.05 | 686100 |
| 2022-06-16 | -67.24 | $16.56 | 461900 |
| 2022-06-15 | -45.26 | $17.07 | 371700 |
| 2022-06-14 | -68.10 | $16.54 | 586700 |
| 2022-06-13 | -81.03 | $16.24 | 339300 |
| 2022-06-10 | -59.05 | $16.75 | 351500 |
| 2022-06-09 | -32.51 | $17.33 | 184100 |
| 2022-06-08 | -23.46 | $17.55 | 188000 |
| 2022-06-07 | -17.70 | $17.69 | 229100 |
| 2022-06-06 | -30.86 | $17.37 | 252100 |
| 2022-06-03 | -25.93 | $17.49 | 251700 |
| 2022-06-02 | -1.23 | $18.09 | 313800 |
| 2022-06-01 | -32.38 | $17.82 | 296300 |
| 2022-05-31 | -64.97 | $17.69 | 481400 |
| 2022-05-27 | -60.95 | $17.92 | 316000 |
| 2022-05-26 | -73.56 | $17.20 | 258800 |
| 2022-05-25 | -86.87 | $16.44 | 280800 |
| 2022-05-24 | -90.19 | $16.25 | 419500 |
| 2022-05-23 | -86.16 | $16.48 | 228400 |
| 2022-05-20 | -87.04 | $16.43 | 474100 |
| 2022-05-19 | -88.27 | $16.36 | 350400 |
| 2022-05-18 | -87.74 | $16.39 | 340000 |
| 2022-05-17 | -76.88 | $17.01 | 317200 |
| 2022-05-16 | -87.39 | $16.41 | 265000 |
| 2022-05-13 | -88.97 | $16.32 | 288800 |
| 2022-05-12 | -90.89 | $16.21 | 371400 |
| 2022-05-11 | -95.43 | $15.97 | 620000 |
| 2022-05-10 | -92.44 | $16.14 | 689800 |
| 2022-05-09 | -96.66 | $15.90 | 818600 |
| 2022-05-06 | -74.69 | $17.15 | 620600 |
| 2022-05-05 | -62.39 | $17.85 | 835100 |
| 2022-05-04 | -71.70 | $17.32 | 2.3M |
| 2022-05-03 | -21.21 | $20.77 | 670200 |
| 2022-05-02 | -19.87 | $20.81 | 950200 |
| 2022-04-29 | -38.72 | $20.25 | 592100 |
| 2022-04-28 | -25.93 | $20.63 | 325900 |
| 2022-04-27 | -39.73 | $20.22 | 628200 |
| 2022-04-26 | -47.14 | $20.00 | 434700 |
| 2022-04-25 | -40.07 | $20.21 | 365100 |
| 2022-04-22 | -48.82 | $19.95 | 250100 |
| 2022-04-21 | -36.03 | $20.33 | 255500 |
| 2022-04-20 | -11.00 | $21.02 | 251300 |
| 2022-04-19 | -1.63 | $20.84 | 294400 |
| 2022-04-18 | -17.13 | $20.22 | 319400 |
| 2022-04-14 | -23.11 | $20.06 | 224900 |
| 2022-04-13 | -6.09 | $20.28 | 352200 |
| 2022-04-12 | -26.37 | $19.77 | 456300 |
| 2022-04-11 | -39.20 | $19.47 | 296700 |
| 2022-04-08 | -50.72 | $19.19 | 338300 |
| 2022-04-07 | -64.59 | $18.90 | 371600 |
| 2022-04-06 | -68.42 | $18.82 | 243100 |
| 2022-04-05 | -39.23 | $19.43 | 288300 |
| 2022-04-04 | -10.78 | $19.98 | 734000 |
| 2022-04-01 | -25.98 | $19.67 | 695100 |
| 2022-03-31 | -31.86 | $19.55 | 378900 |
| 2022-03-30 | -21.08 | $19.77 | 274100 |
| 2022-03-29 | -8.33 | $20.03 | 363700 |
| 2022-03-28 | -25.00 | $19.69 | 216400 |
| 2022-03-25 | -20.10 | $19.79 | 351900 |
| 2022-03-24 | -34.31 | $19.50 | 437800 |
| 2022-03-23 | -54.41 | $19.09 | 604500 |
| 2022-03-22 | -52.87 | $19.31 | 376600 |
| 2022-03-21 | -56.15 | $19.23 | 359500 |
| 2022-03-18 | -57.79 | $19.19 | 1.0M |
| 2022-03-17 | -55.33 | $19.25 | 685100 |
| 2022-03-16 | -46.04 | $19.38 | 398200 |
| 2022-03-15 | -80.75 | $18.46 | 296400 |
| 2022-03-14 | -83.02 | $18.40 | 311400 |
| 2022-03-11 | -78.57 | $18.29 | 302900 |
| 2022-03-10 | -46.83 | $19.05 | 323500 |
| 2022-03-09 | -33.43 | $19.40 | 955900 |
| 2022-03-08 | -45.27 | $18.78 | 363100 |
| 2022-03-07 | -37.29 | $19.06 | 428300 |
| 2022-03-04 | -19.46 | $19.74 | 360400 |
| 2022-03-03 | -13.71 | $19.99 | 287600 |
| 2022-03-02 | -16.40 | $19.87 | 449900 |
| 2022-03-01 | -20.60 | $19.64 | 430100 |
| 2022-02-28 | -14.06 | $19.90 | 353800 |
| 2022-02-25 | -20.63 | $19.48 | 399500 |
| 2022-02-24 | -26.15 | $19.18 | 480600 |
| 2022-02-23 | -26.55 | $19.14 | 337600 |
| 2022-02-22 | -11.96 | $19.81 | 398900 |
| 2022-02-18 | -17.20 | $19.53 | 408400 |
| 2022-02-17 | -12.34 | $19.79 | 766000 |
| 2022-02-16 | -2.11 | $19.75 | 800700 |
| 2022-02-15 | -16.55 | $18.78 | 542400 |
| 2022-02-14 | -29.93 | $18.19 | 767000 |
| 2022-02-11 | -3.12 | $18.20 | 996500 |
| 2022-02-10 | -6.71 | $17.88 | 776800 |
| 2022-02-09 | -14.13 | $17.53 | 904600 |
| 2022-02-08 | -22.27 | $16.88 | 281000 |
| 2022-02-07 | -37.55 | $16.53 | 717400 |
| 2022-02-04 | -38.86 | $16.50 | 435400 |
| 2022-02-03 | -45.68 | $16.42 | 400800 |
| 2022-02-02 | -44.24 | $16.65 | 335500 |
| 2022-02-01 | -54.20 | $16.41 | 406300 |
| 2022-01-31 | -60.84 | $16.22 | 326900 |
| 2022-01-28 | -75.52 | $15.80 | 337100 |
| 2022-01-27 | -87.76 | $15.45 | 448600 |
| 2022-01-26 | -89.51 | $15.40 | 490500 |
| 2022-01-25 | -89.37 | $15.69 | 404300 |
| 2022-01-24 | -74.41 | $16.07 | 499100 |
| 2022-01-21 | -96.70 | $15.91 | 464100 |
| 2022-01-20 | -98.44 | $16.07 | 389100 |
| 2022-01-19 | -93.33 | $16.42 | 470200 |
| 2022-01-18 | -63.86 | $16.90 | 253600 |
| 2022-01-14 | -50.60 | $17.12 | 266400 |
| 2022-01-13 | -51.20 | $17.11 | 232400 |
| 2022-01-12 | -35.83 | $17.29 | 257500 |
| 2022-01-11 | -39.04 | $17.23 | 293200 |
| 2022-01-10 | -50.27 | $17.02 | 217800 |
| 2022-01-07 | -51.87 | $16.99 | 172000 |
| 2022-01-06 | -35.29 | $17.30 | 241900 |
| 2022-01-05 | -36.90 | $17.27 | 247700 |
| 2022-01-04 | -8.56 | $17.80 | 213700 |
| 2022-01-03 | -9.66 | $17.68 | 373500 |
| 2021-12-31 | -25.24 | $17.32 | 250200 |
| 2021-12-30 | -23.21 | $17.33 | 169300 |
| 2021-12-29 | -17.18 | $17.46 | 117600 |
| 2021-12-28 | -11.01 | $17.60 | 144300 |
| 2021-12-27 | -2.40 | $17.61 | 102500 |
| 2021-12-23 | -9.13 | $17.47 | 141200 |
| 2021-12-22 | -9.36 | $17.42 | 156500 |
| 2021-12-21 | -15.27 | $17.30 | 260000 |
| 2021-12-20 | -49.79 | $16.75 | 373600 |
| 2021-12-17 | -43.78 | $16.89 | 902500 |
| 2021-12-16 | -48.50 | $16.78 | 498700 |
| 2021-12-15 | -54.73 | $16.68 | 531700 |
| 2021-12-14 | -62.65 | $16.54 | 750900 |
| 2021-12-13 | -39.30 | $17.14 | 272100 |
| 2021-12-10 | -35.02 | $17.25 | 371300 |
| 2021-12-09 | -34.63 | $17.26 | 417500 |
| 2021-12-08 | -40.08 | $17.15 | 188600 |
| 2021-12-07 | -45.04 | $17.02 | 236700 |
| 2021-12-06 | -61.56 | $16.71 | 236500 |
| 2021-12-03 | -77.89 | $16.23 | 303700 |
| 2021-12-02 | -79.25 | $16.19 | 252800 |
| 2021-12-01 | -90.48 | $15.86 | 729500 |
| 2021-11-30 | -89.27 | $16.19 | 511500 |
| 2021-11-29 | -84.80 | $16.79 | 353300 |
| 2021-11-26 | -59.35 | $17.25 | 375900 |
| 2021-11-24 | -47.00 | $17.50 | 132200 |
| 2021-11-23 | -45.09 | $17.51 | 216500 |
| 2021-11-22 | -42.41 | $17.57 | 211400 |
| 2021-11-19 | -45.54 | $17.50 | 248100 |
| 2021-11-18 | -32.14 | $17.80 | 358500 |
| 2021-11-17 | -31.25 | $17.82 | 206800 |
| 2021-11-16 | -20.54 | $18.06 | 183500 |
| 2021-11-15 | -20.09 | $18.07 | 192700 |
| 2021-11-12 | -23.45 | $17.99 | 195000 |
| 2021-11-11 | -23.89 | $17.98 | 156400 |
| 2021-11-10 | -33.19 | $17.77 | 197700 |
| 2021-11-09 | -21.94 | $18.00 | 352900 |
| 2021-11-08 | -25.74 | $17.91 | 308000 |
| 2021-11-05 | -0.44 | $18.36 | 577200 |
| 2021-11-04 | -8.47 | $17.74 | 495000 |
| 2021-11-03 | -0.79 | $17.26 | 364800 |
| 2021-11-02 | -32.43 | $16.65 | 248900 |
| 2021-11-01 | -17.92 | $16.82 | 259900 |
| 2021-10-29 | -35.26 | $16.52 | 169700 |
| 2021-10-28 | -41.62 | $16.41 | 174300 |
| 2021-10-27 | -47.40 | $16.31 | 152500 |
| 2021-10-26 | -28.90 | $16.63 | 233500 |
| 2021-10-25 | -21.97 | $16.75 | 211200 |
| 2021-10-22 | -24.28 | $16.71 | 106400 |
| 2021-10-21 | -26.59 | $16.67 | 139900 |
| 2021-10-20 | -23.81 | $16.68 | 133600 |
| 2021-10-19 | -25.94 | $16.58 | 204800 |
| 2021-10-18 | -23.61 | $16.58 | 415000 |
| 2021-10-15 | -20.08 | $16.62 | 282400 |
| 2021-10-14 | -1.35 | $16.79 | 182900 |
| 2021-10-13 | -11.80 | $16.31 | 155300 |
| 2021-10-12 | -7.69 | $16.39 | 152200 |
| 2021-10-11 | -6.67 | $16.41 | 188900 |
| 2021-10-08 | -13.48 | $16.13 | 107300 |
| 2021-10-07 | -11.80 | $16.16 | 160400 |
| 2021-10-06 | -24.72 | $15.93 | 189800 |
| 2021-10-05 | -17.93 | $16.10 | 364500 |
| 2021-10-04 | -46.49 | $15.58 | 258500 |
| 2021-10-01 | -40.43 | $15.71 | 242400 |
| 2021-09-30 | -48.19 | $15.59 | 288000 |
| 2021-09-29 | -19.31 | $16.22 | 205100 |
| 2021-09-28 | -28.71 | $16.03 | 260700 |
| 2021-09-27 | -34.51 | $16.07 | 241800 |
| 2021-09-24 | -40.43 | $15.96 | 115700 |
| 2021-09-23 | -46.09 | $15.83 | 195900 |
| 2021-09-22 | -67.83 | $15.33 | 211900 |
| 2021-09-21 | -85.22 | $14.93 | 832100 |
| 2021-09-20 | -87.83 | $14.87 | 419900 |
| 2021-09-17 | -94.30 | $15.07 | 712200 |
| 2021-09-16 | -100.00 | $15.16 | 174100 |
| 2021-09-15 | -85.29 | $15.44 | 207700 |
| 2021-09-14 | -90.59 | $15.35 | 150700 |
| 2021-09-13 | -78.82 | $15.55 | 213200 |
| 2021-09-10 | -71.18 | $15.68 | 153500 |
| 2021-09-09 | -50.59 | $16.03 | 167200 |
| 2021-09-08 | -40.59 | $16.20 | 213500 |
| 2021-09-07 | -28.82 | $16.40 | 134900 |
| 2021-09-03 | -34.71 | $16.30 | 292700 |
| 2021-09-02 | -30.64 | $16.39 | 126900 |
| 2021-09-01 | -22.54 | $16.53 | 135200 |
| 2021-08-31 | -21.16 | $16.41 | 131000 |
| 2021-08-30 | -22.80 | $16.44 | 122000 |
| 2021-08-27 | -16.96 | $16.86 | 182200 |
| 2021-08-26 | -40.64 | $16.19 | 143000 |
| 2021-08-25 | -34.98 | $16.35 | 214400 |
| 2021-08-24 | -37.10 | $16.29 | 122700 |
| 2021-08-23 | -43.11 | $16.12 | 289400 |
| 2021-08-20 | -47.70 | $15.99 | 320500 |
| 2021-08-19 | -61.13 | $15.61 | 274000 |
| 2021-08-18 | -63.25 | $15.55 | 256100 |
| 2021-08-17 | -48.76 | $15.96 | 251200 |
| 2021-08-16 | -40.28 | $16.20 | 150600 |
| 2021-08-13 | -39.58 | $16.22 | 144800 |
| 2021-08-12 | -40.28 | $16.20 | 145500 |
| 2021-08-11 | -45.23 | $16.06 | 147100 |
| 2021-08-10 | -51.59 | $15.88 | 196200 |
| 2021-08-09 | -53.36 | $15.83 | 153800 |
| 2021-08-06 | -56.18 | $15.75 | 192500 |
| 2021-08-05 | -61.48 | $15.60 | 286700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.46
2023-11-28
Close Price
$25.99
Average Directional Index - Detailed Analysis
Minimum
11.51
Average
24.21
Maximum
35.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-11-28 | 30.46 | $25.99 | — |
| 2023-11-27 | 30.30 | $25.99 | 826494 |
| 2023-11-24 | 30.12 | $26.00 | 213796 |
| 2023-11-22 | 29.93 | $25.97 | 1.3M |
| 2023-11-21 | 29.80 | $25.93 | 836880 |
| 2023-11-20 | 29.71 | $25.93 | 280295 |
| 2023-11-17 | 29.66 | $25.93 | 562806 |
| 2023-11-16 | 29.60 | $25.93 | 390408 |
| 2023-11-15 | 29.53 | $25.92 | 802729 |
| 2023-11-14 | 29.47 | $25.95 | 333695 |
| 2023-11-13 | 29.35 | $25.94 | 329695 |
| 2023-11-10 | 29.24 | $25.92 | 236767 |
| 2023-11-09 | 29.19 | $25.90 | 396413 |
| 2023-11-08 | 29.01 | $25.87 | 472475 |
| 2023-11-07 | 28.83 | $25.92 | 259512 |
| 2023-11-06 | 28.56 | $25.90 | 388540 |
| 2023-11-03 | 28.28 | $25.83 | 479673 |
| 2023-11-02 | 27.98 | $25.83 | 187516 |
| 2023-11-01 | 27.79 | $25.83 | 615214 |
| 2023-10-31 | 27.59 | $25.81 | 198667 |
| 2023-10-30 | 27.48 | $25.79 | 202601 |
| 2023-10-27 | 27.37 | $25.77 | 418588 |
| 2023-10-26 | 27.28 | $25.72 | 1.0M |
| 2023-10-25 | 27.21 | $25.69 | 396007 |
| 2023-10-24 | 27.22 | $25.68 | 648569 |
| 2023-10-23 | 27.23 | $25.69 | 461972 |
| 2023-10-20 | 27.29 | $25.69 | 559139 |
| 2023-10-19 | 27.31 | $25.71 | 321061 |
| 2023-10-18 | 27.34 | $25.70 | 620013 |
| 2023-10-17 | 27.39 | $25.70 | 758543 |
| 2023-10-16 | 27.44 | $25.62 | 626238 |
| 2023-10-13 | 27.54 | $25.67 | 268821 |
| 2023-10-12 | 27.62 | $25.60 | 1.1M |
| 2023-10-11 | 27.73 | $25.68 | 349184 |
| 2023-10-10 | 27.72 | $25.64 | 1.3M |
| 2023-10-09 | 27.80 | $25.58 | 1.4M |
| 2023-10-06 | 27.93 | $25.57 | 856200 |
| 2023-10-05 | 28.07 | $25.57 | 661492 |
| 2023-10-04 | 28.20 | $25.60 | 822908 |
| 2023-10-03 | 28.34 | $25.58 | 443505 |
| 2023-10-02 | 28.51 | $25.58 | 379971 |
| 2023-09-29 | 28.67 | $25.58 | 793447 |
| 2023-09-28 | 28.84 | $25.58 | 430485 |
| 2023-09-27 | 29.02 | $25.58 | 576803 |
| 2023-09-26 | 29.22 | $25.57 | 494184 |
| 2023-09-25 | 29.44 | $25.59 | 306785 |
| 2023-09-22 | 29.67 | $25.52 | 392049 |
| 2023-09-21 | 29.91 | $25.55 | 600586 |
| 2023-09-20 | 30.15 | $25.61 | 396391 |
| 2023-09-19 | 30.35 | $25.59 | 354529 |
| 2023-09-18 | 30.58 | $25.59 | 1.8M |
| 2023-09-15 | 30.83 | $25.57 | 1.8M |
| 2023-09-14 | 31.10 | $25.59 | 2.6M |
| 2023-09-13 | 31.38 | $25.66 | 932196 |
| 2023-09-12 | 31.67 | $25.58 | 1.4M |
| 2023-09-11 | 32.03 | $25.54 | 7.5M |
| 2023-09-08 | 32.41 | $19.95 | 138028 |
| 2023-09-07 | 32.13 | $19.85 | 209104 |
| 2023-09-06 | 31.89 | $20.04 | 243944 |
| 2023-09-05 | 31.64 | $20.23 | 326640 |
| 2023-09-01 | 31.38 | $21.11 | 170755 |
| 2023-08-31 | 31.73 | $20.92 | 225423 |
| 2023-08-30 | 31.83 | $20.37 | 220067 |
| 2023-08-29 | 31.68 | $20.69 | 415442 |
| 2023-08-28 | 31.53 | $21.00 | 122688 |
| 2023-08-25 | 31.54 | $20.61 | 153221 |
| 2023-08-24 | 31.23 | $20.43 | 191164 |
| 2023-08-23 | 30.92 | $20.74 | 208349 |
| 2023-08-22 | 30.69 | $20.44 | 177989 |
| 2023-08-21 | 30.06 | $20.48 | 269612 |
| 2023-08-18 | 29.40 | $20.87 | 266020 |
| 2023-08-17 | 28.80 | $20.70 | 239980 |
| 2023-08-16 | 28.02 | $20.67 | 342417 |
| 2023-08-15 | 27.20 | $21.05 | 308628 |
| 2023-08-14 | 26.49 | $21.68 | 479789 |
| 2023-08-11 | 25.75 | $20.65 | 719361 |
| 2023-08-10 | 24.59 | $21.39 | 447102 |
| 2023-08-09 | 24.09 | $23.95 | 445011 |
| 2023-08-08 | 25.07 | $24.72 | 142086 |
| 2023-08-07 | 26.00 | $25.58 | 147240 |
| 2023-08-04 | 26.43 | $25.09 | 156724 |
| 2023-08-03 | 27.22 | $24.91 | 134407 |
| 2023-08-02 | 27.94 | $25.22 | 111740 |
| 2023-08-01 | 28.45 | $25.65 | 154874 |
| 2023-07-31 | 28.63 | $25.88 | 95165 |
| 2023-07-28 | 28.50 | $25.89 | 208369 |
| 2023-07-27 | 28.37 | $25.91 | 147640 |
| 2023-07-26 | 28.01 | $26.19 | 130627 |
| 2023-07-25 | 27.55 | $26.14 | 155626 |
| 2023-07-24 | 27.08 | $26.21 | 125656 |
| 2023-07-21 | 26.61 | $25.68 | 225854 |
| 2023-07-20 | 26.11 | $26.07 | 153720 |
| 2023-07-19 | 25.24 | $26.07 | 160575 |
| 2023-07-18 | 24.17 | $26.19 | 205539 |
| 2023-07-17 | 23.12 | $25.94 | 288352 |
| 2023-07-14 | 22.13 | $25.18 | 226967 |
| 2023-07-13 | 21.40 | $25.12 | 317731 |
| 2023-07-12 | 20.15 | $25.64 | 564444 |
| 2023-07-11 | 18.89 | $24.75 | 1.2M |
| 2023-07-10 | 17.56 | $23.35 | 213808 |
| 2023-07-07 | 18.25 | $23.10 | 270036 |
| 2023-07-06 | 19.05 | $22.53 | 279876 |
| 2023-07-05 | 19.42 | $22.62 | 307294 |
| 2023-07-03 | 20.17 | $22.89 | 170978 |
| 2023-06-30 | 20.96 | $22.38 | 319405 |
| 2023-06-29 | 21.44 | $22.45 | 183751 |
| 2023-06-28 | 21.84 | $22.03 | 278164 |
| 2023-06-27 | 22.27 | $22.21 | 229929 |
| 2023-06-26 | 22.55 | $22.14 | 240165 |
| 2023-06-23 | 22.88 | $22.39 | 1.4M |
| 2023-06-22 | 23.11 | $22.48 | 254366 |
| 2023-06-21 | 23.50 | $22.79 | 276811 |
| 2023-06-20 | 24.26 | $22.87 | 299401 |
| 2023-06-16 | 24.86 | $22.73 | 815484 |
| 2023-06-15 | 25.95 | $22.79 | 374548 |
| 2023-06-14 | 26.91 | $22.62 | 448373 |
| 2023-06-13 | 27.93 | $22.72 | 353897 |
| 2023-06-12 | 28.89 | $22.48 | 465316 |
| 2023-06-09 | 30.00 | $22.48 | 277446 |
| 2023-06-08 | 30.61 | $22.57 | 302108 |
| 2023-06-07 | 31.69 | $22.90 | 339776 |
| 2023-06-06 | 32.88 | $22.64 | 326034 |
| 2023-06-05 | 33.92 | $22.16 | 324072 |
| 2023-06-02 | 34.45 | $22.01 | 356614 |
| 2023-06-01 | 34.76 | $21.21 | 465398 |
| 2023-05-31 | 34.36 | $21.16 | 597253 |
| 2023-05-30 | 33.98 | $21.52 | 258447 |
| 2023-05-26 | 33.64 | $21.56 | 209100 |
| 2023-05-25 | 33.37 | $21.38 | 271840 |
| 2023-05-24 | 32.96 | $21.40 | 268061 |
| 2023-05-23 | 32.58 | $21.75 | 317813 |
| 2023-05-22 | 32.25 | $21.66 | 302426 |
| 2023-05-19 | 31.78 | $21.25 | 301694 |
| 2023-05-18 | 30.74 | $21.10 | 368084 |
| 2023-05-17 | 29.66 | $21.18 | 422201 |
| 2023-05-16 | 28.36 | $20.89 | 403687 |
| 2023-05-15 | 26.84 | $21.01 | 352176 |
| 2023-05-12 | 25.36 | $20.98 | 842697 |
| 2023-05-11 | 23.80 | $20.95 | 1.6M |
| 2023-05-10 | 22.03 | $21.01 | 790501 |
| 2023-05-09 | 20.27 | $22.00 | 677026 |
| 2023-05-08 | 18.41 | $24.18 | 243535 |
| 2023-05-05 | 17.81 | $24.11 | 274355 |
| 2023-05-04 | 17.12 | $23.83 | 291030 |
| 2023-05-03 | 16.30 | $24.48 | 255868 |
| 2023-05-02 | 15.95 | $24.81 | 273779 |
| 2023-05-01 | 15.62 | $25.51 | 244235 |
| 2023-04-28 | 15.91 | $25.37 | 255771 |
| 2023-04-27 | 15.61 | $25.05 | 289018 |
| 2023-04-26 | 15.34 | $25.27 | 254901 |
| 2023-04-25 | 15.06 | $25.24 | 297940 |
| 2023-04-24 | 14.87 | $25.91 | 214881 |
| 2023-04-21 | 15.03 | $25.80 | 365349 |
| 2023-04-20 | 15.25 | $26.57 | 253922 |
| 2023-04-19 | 16.00 | $26.72 | 257036 |
| 2023-04-18 | 16.81 | $26.82 | 261255 |
| 2023-04-17 | 17.48 | $27.28 | 213826 |
| 2023-04-14 | 17.96 | $27.26 | 233570 |
| 2023-04-13 | 18.37 | $27.31 | 384745 |
| 2023-04-12 | 18.58 | $27.52 | 172710 |
| 2023-04-11 | 18.73 | $27.20 | 297424 |
| 2023-04-10 | 18.97 | $26.98 | 275187 |
| 2023-04-06 | 19.63 | $26.33 | 208817 |
| 2023-04-05 | 20.58 | $25.97 | 277211 |
| 2023-04-04 | 21.57 | $26.27 | 289495 |
| 2023-04-03 | 22.62 | $26.64 | 336977 |
| 2023-03-31 | 23.66 | $26.32 | 480628 |
| 2023-03-30 | 24.85 | $25.74 | 353151 |
| 2023-03-29 | 25.78 | $25.71 | 419873 |
| 2023-03-28 | 26.83 | $25.20 | 344056 |
| 2023-03-27 | 27.47 | $25.47 | 266567 |
| 2023-03-24 | 28.29 | $25.17 | 470335 |
| 2023-03-23 | 28.82 | $24.67 | 311219 |
| 2023-03-22 | 29.15 | $24.45 | 372038 |
| 2023-03-21 | 29.50 | $25.02 | 365719 |
| 2023-03-20 | 30.10 | $24.45 | 367830 |
| 2023-03-17 | 30.30 | $23.97 | 1.1M |
| 2023-03-16 | 30.14 | $24.13 | 471856 |
| 2023-03-15 | 29.97 | $23.48 | 786648 |
| 2023-03-14 | 29.19 | $23.88 | 637728 |
| 2023-03-13 | 28.40 | $23.51 | 653999 |
| 2023-03-10 | 27.69 | $24.36 | 526809 |
| 2023-03-09 | 27.26 | $25.15 | 405097 |
| 2023-03-08 | 27.19 | $26.61 | 271166 |
| 2023-03-07 | 27.77 | $26.52 | 441012 |
| 2023-03-06 | 28.50 | $27.12 | 749641 |
| 2023-03-03 | 29.66 | $27.92 | 567385 |
| 2023-03-02 | 31.01 | $29.05 | 961192 |
| 2023-03-01 | 31.84 | $28.50 | 574025 |
| 2023-02-28 | 32.95 | $28.59 | 3.5M |
| 2023-02-27 | 33.93 | $29.66 | 1.6M |
| 2023-02-24 | 34.07 | $29.31 | 1.3M |
| 2023-02-23 | 34.56 | $29.42 | 1.9M |
| 2023-02-22 | 34.81 | $29.26 | 1.7M |
| 2023-02-21 | 35.08 | $29.69 | 1.5M |
| 2023-02-17 | 35.36 | $29.91 | 1.1M |
| 2023-02-16 | 34.86 | $29.64 | 1.2M |
| 2023-02-15 | 34.61 | $29.37 | 640375 |
| 2023-02-14 | 34.17 | $29.27 | 574194 |
| 2023-02-13 | 33.85 | $29.05 | 464706 |
| 2023-02-10 | 33.59 | $28.92 | 438281 |
| 2023-02-09 | 33.23 | $29.23 | 432499 |
| 2023-02-08 | 32.48 | $29.41 | 380817 |
| 2023-02-07 | 31.81 | $29.19 | 516962 |
| 2023-02-06 | 31.24 | $28.79 | 426551 |
| 2023-02-03 | 30.79 | $29.02 | 587878 |
| 2023-02-02 | 30.31 | $28.90 | 568791 |
| 2023-02-01 | 29.55 | $29.10 | 953879 |
| 2023-01-31 | 28.44 | $29.14 | 2.3M |
| 2023-01-30 | 27.28 | $29.04 | 1.2M |
| 2023-01-27 | 26.01 | $29.35 | 1.7M |
| 2023-01-26 | 24.66 | $27.28 | 187855 |
| 2023-01-25 | 24.24 | $27.19 | 262400 |
| 2023-01-24 | 24.17 | $27.27 | 365600 |
| 2023-01-23 | 24.10 | $27.32 | 515900 |
| 2023-01-20 | 24.23 | $27.24 | 393400 |
| 2023-01-19 | 24.50 | $26.80 | 326800 |
| 2023-01-18 | 24.95 | $26.90 | 388400 |
| 2023-01-17 | 25.43 | $27.00 | 329100 |
| 2023-01-13 | 25.54 | $27.08 | 401800 |
| 2023-01-12 | 25.64 | $27.22 | 234700 |
| 2023-01-11 | 25.86 | $26.71 | 320200 |
| 2023-01-10 | 26.27 | $26.58 | 171600 |
| 2023-01-09 | 26.08 | $26.26 | 278500 |
| 2023-01-06 | 25.78 | $26.33 | 178100 |
| 2023-01-05 | 25.56 | $25.72 | 155900 |
| 2023-01-04 | 25.65 | $25.72 | 247200 |
| 2023-01-03 | 25.52 | $25.34 | 449300 |
| 2022-12-30 | 25.38 | $25.53 | 415200 |
| 2022-12-29 | 25.33 | $25.41 | 228700 |
| 2022-12-28 | 25.44 | $24.92 | 177900 |
| 2022-12-27 | 25.37 | $25.01 | 202800 |
| 2022-12-23 | 25.30 | $25.28 | 217900 |
| 2022-12-22 | 24.94 | $25.23 | 304200 |
| 2022-12-21 | 24.56 | $25.59 | 354300 |
| 2022-12-20 | 24.16 | $25.34 | 557100 |
| 2022-12-19 | 23.82 | $22.56 | 269400 |
| 2022-12-16 | 24.89 | $22.59 | 1.4M |
| 2022-12-15 | 26.02 | $22.96 | 274500 |
| 2022-12-14 | 27.24 | $23.55 | 198900 |
| 2022-12-13 | 28.05 | $23.74 | 304200 |
| 2022-12-12 | 28.65 | $23.67 | 231500 |
| 2022-12-09 | 29.67 | $23.14 | 173500 |
| 2022-12-08 | 30.97 | $23.58 | 232300 |
| 2022-12-07 | 32.07 | $24.05 | 162000 |
| 2022-12-06 | 32.72 | $24.32 | 429300 |
| 2022-12-05 | 33.42 | $24.11 | 245000 |
| 2022-12-02 | 34.10 | $24.91 | 140100 |
| 2022-12-01 | 34.03 | $25.06 | 296100 |
| 2022-11-30 | 33.89 | $25.05 | 414600 |
| 2022-11-29 | 33.76 | $24.75 | 216800 |
| 2022-11-28 | 33.79 | $24.47 | 221300 |
| 2022-11-25 | 33.39 | $24.34 | 72300 |
| 2022-11-23 | 32.85 | $24.31 | 180600 |
| 2022-11-22 | 32.28 | $24.30 | 329700 |
| 2022-11-21 | 31.61 | $24.19 | 164800 |
| 2022-11-18 | 30.99 | $23.88 | 259100 |
| 2022-11-17 | 30.35 | $23.95 | 252200 |
| 2022-11-16 | 29.71 | $24.02 | 211400 |
| 2022-11-15 | 28.87 | $24.16 | 255700 |
| 2022-11-14 | 27.93 | $23.60 | 326800 |
| 2022-11-11 | 27.01 | $24.02 | 424700 |
| 2022-11-10 | 25.70 | $24.51 | 436800 |
| 2022-11-09 | 24.35 | $23.50 | 331900 |
| 2022-11-08 | 23.10 | $24.00 | 409300 |
| 2022-11-07 | 21.82 | $23.45 | 321100 |
| 2022-11-04 | 20.60 | $22.76 | 449600 |
| 2022-11-03 | 19.49 | $22.11 | 363400 |
| 2022-11-02 | 18.36 | $22.51 | 678400 |
| 2022-11-01 | 16.86 | $23.37 | 1.2M |
| 2022-10-31 | 14.66 | $22.03 | 778200 |
| 2022-10-28 | 13.88 | $22.17 | 337400 |
| 2022-10-27 | 13.29 | $21.83 | 253100 |
| 2022-10-26 | 12.51 | $21.68 | 214400 |
| 2022-10-25 | 11.94 | $21.54 | 205800 |
| 2022-10-24 | 11.52 | $20.82 | 202000 |
| 2022-10-21 | 11.51 | $20.75 | 209900 |
| 2022-10-20 | 11.63 | $20.16 | 144400 |
| 2022-10-19 | 11.91 | $20.25 | 121200 |
| 2022-10-18 | 12.29 | $20.39 | 168500 |
| 2022-10-17 | 12.59 | $20.04 | 165100 |
| 2022-10-14 | 13.13 | $19.21 | 225200 |
| 2022-10-13 | 13.70 | $19.98 | 364600 |
| 2022-10-12 | 14.14 | $18.71 | 294500 |
| 2022-10-11 | 13.89 | $19.07 | 567200 |
| 2022-10-10 | 13.62 | $20.75 | 306000 |
| 2022-10-07 | 14.19 | $20.37 | 175800 |
| 2022-10-06 | 14.88 | $20.86 | 160900 |
| 2022-10-05 | 15.16 | $21.03 | 200500 |
| 2022-10-04 | 15.47 | $20.52 | 366700 |
| 2022-10-03 | 16.15 | $19.62 | 267400 |
| 2022-09-30 | 16.32 | $19.34 | 452400 |
| 2022-09-29 | 16.51 | $19.43 | 223200 |
| 2022-09-28 | 16.54 | $19.88 | 297500 |
| 2022-09-27 | 16.83 | $19.61 | 220300 |
| 2022-09-26 | 17.05 | $19.23 | 242800 |
| 2022-09-23 | 16.99 | $19.09 | 346300 |
| 2022-09-22 | 16.44 | $18.92 | 430000 |
| 2022-09-21 | 15.98 | $19.40 | 201900 |
| 2022-09-20 | 15.93 | $19.50 | 207900 |
| 2022-09-19 | 15.60 | $19.74 | 137300 |
| 2022-09-16 | 15.24 | $19.30 | 344500 |
| 2022-09-15 | 14.98 | $19.80 | 228700 |
| 2022-09-14 | 15.13 | $19.96 | 189000 |
| 2022-09-13 | 15.26 | $20.03 | 199300 |
| 2022-09-12 | 15.61 | $20.64 | 315600 |
| 2022-09-09 | 16.37 | $20.59 | 473700 |
| 2022-09-08 | 17.22 | $20.63 | 136400 |
| 2022-09-07 | 17.91 | $20.50 | 194400 |
| 2022-09-06 | 18.63 | $19.94 | 190100 |
| 2022-09-02 | 18.70 | $19.99 | 270500 |
| 2022-09-01 | 19.03 | $19.91 | 246300 |
| 2022-08-31 | 19.20 | $20.08 | 194200 |
| 2022-08-30 | 19.75 | $20.27 | 182600 |
| 2022-08-29 | 20.32 | $20.49 | 151300 |
| 2022-08-26 | 21.28 | $21.02 | 269800 |
| 2022-08-25 | 22.12 | $21.70 | 265400 |
| 2022-08-24 | 22.47 | $21.58 | 140300 |
| 2022-08-23 | 22.93 | $21.61 | 154800 |
| 2022-08-22 | 23.41 | $21.87 | 159800 |
| 2022-08-19 | 23.58 | $22.74 | 334000 |
| 2022-08-18 | 22.86 | $23.22 | 198500 |
| 2022-08-17 | 22.06 | $22.87 | 226300 |
| 2022-08-16 | 21.43 | $22.78 | 227600 |
| 2022-08-15 | 20.83 | $22.36 | 458300 |
| 2022-08-12 | 20.27 | $22.60 | 364900 |
| 2022-08-11 | 19.69 | $22.06 | 303200 |
| 2022-08-10 | 19.38 | $21.35 | 458200 |
| 2022-08-09 | 19.52 | $20.76 | 421200 |
| 2022-08-08 | 19.83 | $21.89 | 722200 |
| 2022-08-05 | 18.43 | $21.55 | 588600 |
| 2022-08-04 | 17.25 | $21.15 | 419800 |
| 2022-08-03 | 16.25 | $21.15 | 757700 |
| 2022-08-02 | 15.22 | $20.32 | 361800 |
| 2022-08-01 | 14.61 | $20.19 | 218500 |
| 2022-07-29 | 14.10 | $20.00 | 200200 |
| 2022-07-28 | 13.78 | $19.81 | 186700 |
| 2022-07-27 | 13.49 | $19.66 | 193700 |
| 2022-07-26 | 13.42 | $19.31 | 188300 |
| 2022-07-25 | 13.47 | $19.34 | 172400 |
| 2022-07-22 | 13.61 | $19.38 | 173800 |
| 2022-07-21 | 13.75 | $19.43 | 190400 |
| 2022-07-20 | 14.03 | $19.20 | 272400 |
| 2022-07-19 | 14.41 | $19.06 | 250200 |
| 2022-07-18 | 15.02 | $18.35 | 301400 |
| 2022-07-15 | 15.74 | $18.34 | 172300 |
| 2022-07-14 | 16.18 | $17.85 | 125100 |
| 2022-07-13 | 16.07 | $17.77 | 268700 |
| 2022-07-12 | 16.17 | $18.13 | 179800 |
| 2022-07-11 | 16.41 | $17.88 | 266400 |
| 2022-07-08 | 16.66 | $18.32 | 246700 |
| 2022-07-07 | 17.18 | $18.53 | 214600 |
| 2022-07-06 | 17.53 | $18.29 | 240000 |
| 2022-07-05 | 17.90 | $18.76 | 328700 |
| 2022-07-01 | 18.36 | $18.81 | 276900 |
| 2022-06-30 | 18.72 | $18.46 | 466100 |
| 2022-06-29 | 19.16 | $18.55 | 218100 |
| 2022-06-28 | 19.42 | $18.68 | 376000 |
| 2022-06-27 | 19.52 | $18.82 | 316800 |
| 2022-06-24 | 19.85 | $18.44 | 1.3M |
| 2022-06-23 | 20.56 | $17.68 | 599200 |
| 2022-06-22 | 21.48 | $17.70 | 275000 |
| 2022-06-21 | 22.34 | $17.36 | 276000 |
| 2022-06-17 | 23.10 | $17.05 | 686100 |
| 2022-06-16 | 23.51 | $16.56 | 461900 |
| 2022-06-15 | 23.60 | $17.07 | 371700 |
| 2022-06-14 | 23.83 | $16.54 | 586700 |
| 2022-06-13 | 23.40 | $16.24 | 339300 |
| 2022-06-10 | 22.89 | $16.75 | 351500 |
| 2022-06-09 | 22.74 | $17.33 | 184100 |
| 2022-06-08 | 22.97 | $17.55 | 188000 |
| 2022-06-07 | 23.36 | $17.69 | 229100 |
| 2022-06-06 | 23.74 | $17.37 | 252100 |
| 2022-06-03 | 24.26 | $17.49 | 251700 |
| 2022-06-02 | 24.88 | $18.09 | 313800 |
| 2022-06-01 | 25.69 | $17.82 | 296300 |
| 2022-05-31 | 26.47 | $17.69 | 481400 |
| 2022-05-27 | 27.24 | $17.92 | 316000 |
| 2022-05-26 | 28.02 | $17.20 | 258800 |
| 2022-05-25 | 28.34 | $16.44 | 280800 |
| 2022-05-24 | 27.91 | $16.25 | 419500 |
| 2022-05-23 | 27.54 | $16.48 | 228400 |
| 2022-05-20 | 27.33 | $16.43 | 474100 |
| 2022-05-19 | 26.98 | $16.36 | 350400 |
| 2022-05-18 | 26.65 | $16.39 | 340000 |
| 2022-05-17 | 26.40 | $17.01 | 317200 |
| 2022-05-16 | 26.26 | $16.41 | 265000 |
| 2022-05-13 | 25.68 | $16.32 | 288800 |
| 2022-05-12 | 25.06 | $16.21 | 371400 |
| 2022-05-11 | 24.25 | $15.97 | 620000 |
| 2022-05-10 | 23.43 | $16.14 | 689800 |
| 2022-05-09 | 22.60 | $15.90 | 818600 |
| 2022-05-06 | 21.72 | $17.15 | 620600 |
| 2022-05-05 | 21.21 | $17.85 | 835100 |
| 2022-05-04 | 20.67 | $17.32 | 2.3M |
| 2022-05-03 | 20.10 | $20.77 | 670200 |
| 2022-05-02 | 19.56 | $20.81 | 950200 |
| 2022-04-29 | 19.38 | $20.25 | 592100 |
| 2022-04-28 | 19.38 | $20.63 | 325900 |
| 2022-04-27 | 19.13 | $20.22 | 628200 |
| 2022-04-26 | 19.10 | $20.00 | 434700 |
| 2022-04-25 | 19.32 | $20.21 | 365100 |
| 2022-04-22 | 19.56 | $19.95 | 250100 |
| 2022-04-21 | 19.71 | $20.33 | 255500 |
| 2022-04-20 | 19.48 | $21.02 | 251300 |
| 2022-04-19 | 18.63 | $20.84 | 294400 |
| 2022-04-18 | 18.03 | $20.22 | 319400 |
| 2022-04-14 | 17.61 | $20.06 | 224900 |
| 2022-04-13 | 17.19 | $20.28 | 352200 |
| 2022-04-12 | 16.85 | $19.77 | 456300 |
| 2022-04-11 | 16.83 | $19.47 | 296700 |
| 2022-04-08 | 17.12 | $19.19 | 338300 |
| 2022-04-07 | 17.64 | $18.90 | 371600 |
| 2022-04-06 | 18.44 | $18.82 | 243100 |
| 2022-04-05 | 18.94 | $19.43 | 288300 |
| 2022-04-04 | 18.77 | $19.98 | 734000 |
| 2022-04-01 | 18.77 | $19.67 | 695100 |
| 2022-03-31 | 18.88 | $19.55 | 378900 |
| 2022-03-30 | 18.97 | $19.77 | 274100 |
| 2022-03-29 | 19.06 | $20.03 | 363700 |
| 2022-03-28 | 18.90 | $19.69 | 216400 |
| 2022-03-25 | 18.98 | $19.79 | 351900 |
| 2022-03-24 | 19.06 | $19.50 | 437800 |
| 2022-03-23 | 19.67 | $19.09 | 604500 |
| 2022-03-22 | 20.35 | $19.31 | 376600 |
| 2022-03-21 | 20.77 | $19.23 | 359500 |
| 2022-03-18 | 21.39 | $19.19 | 1.0M |
| 2022-03-17 | 22.16 | $19.25 | 685100 |
| 2022-03-16 | 22.63 | $19.38 | 398200 |
| 2022-03-15 | 23.23 | $18.46 | 296400 |
| 2022-03-14 | 24.36 | $18.40 | 311400 |
| 2022-03-11 | 25.57 | $18.29 | 302900 |
| 2022-03-10 | 26.75 | $19.05 | 323500 |
| 2022-03-09 | 27.71 | $19.40 | 955900 |
| 2022-03-08 | 28.27 | $18.78 | 363100 |
| 2022-03-07 | 29.13 | $19.06 | 428300 |
| 2022-03-04 | 29.82 | $19.74 | 360400 |
| 2022-03-03 | 29.96 | $19.99 | 287600 |
| 2022-03-02 | 29.78 | $19.87 | 449900 |
| 2022-03-01 | 29.58 | $19.64 | 430100 |
| 2022-02-28 | 29.39 | $19.90 | 353800 |
| 2022-02-25 | 29.29 | $19.48 | 399500 |
| 2022-02-24 | 28.48 | $19.18 | 480600 |
| 2022-02-23 | 27.85 | $19.14 | 337600 |
| 2022-02-22 | 26.31 | $19.81 | 398900 |
| 2022-02-18 | 24.91 | $19.53 | 408400 |
| 2022-02-17 | 23.52 | $19.79 | 766000 |
| 2022-02-16 | 21.99 | $19.75 | 800700 |
| 2022-02-15 | 20.63 | $18.78 | 542400 |
| 2022-02-14 | 19.72 | $18.19 | 767000 |
| 2022-02-11 | 18.78 | $18.20 | 996500 |
| 2022-02-10 | 18.64 | $17.88 | 776800 |
| 2022-02-09 | 18.70 | $17.53 | 904600 |
| 2022-02-08 | 18.89 | $16.88 | 281000 |
| 2022-02-07 | 19.71 | $16.53 | 717400 |
| 2022-02-04 | 20.15 | $16.50 | 435400 |
| 2022-02-03 | 20.58 | $16.42 | 400800 |
| 2022-02-02 | 21.03 | $16.65 | 335500 |
| 2022-02-01 | 21.19 | $16.41 | 406300 |
| 2022-01-31 | 21.02 | $16.22 | 326900 |
| 2022-01-28 | 20.50 | $15.80 | 337100 |
| 2022-01-27 | 19.26 | $15.45 | 448600 |
| 2022-01-26 | 18.03 | $15.40 | 490500 |
| 2022-01-25 | 16.74 | $15.69 | 404300 |
| 2022-01-24 | 15.67 | $16.07 | 499100 |
| 2022-01-21 | 14.54 | $15.91 | 464100 |
| 2022-01-20 | 13.68 | $16.07 | 389100 |
| 2022-01-19 | 12.93 | $16.42 | 470200 |
| 2022-01-18 | 12.38 | $16.90 | 253600 |
| 2022-01-14 | 12.29 | $17.12 | 266400 |
| 2022-01-13 | 12.22 | $17.11 | 232400 |
| 2022-01-12 | 12.33 | $17.29 | 257500 |
| 2022-01-11 | 12.43 | $17.23 | 293200 |
| 2022-01-10 | 12.94 | $17.02 | 217800 |
| 2022-01-07 | 13.20 | $16.99 | 172000 |
| 2022-01-06 | 13.81 | $17.30 | 241900 |
| 2022-01-05 | 14.41 | $17.27 | 247700 |
| 2022-01-04 | 14.89 | $17.80 | 213700 |
| 2022-01-03 | 14.73 | $17.68 | 373500 |
| 2021-12-31 | 14.75 | $17.32 | 250200 |
| 2021-12-30 | 15.08 | $17.33 | 169300 |
| 2021-12-29 | 15.39 | $17.46 | 117600 |
| 2021-12-28 | 15.66 | $17.60 | 144300 |
| 2021-12-27 | 15.74 | $17.61 | 102500 |
| 2021-12-23 | 16.01 | $17.47 | 141200 |
| 2021-12-22 | 16.31 | $17.42 | 156500 |
| 2021-12-21 | 16.79 | $17.30 | 260000 |
| 2021-12-20 | 17.40 | $16.75 | 373600 |
| 2021-12-17 | 18.29 | $16.89 | 902500 |
| 2021-12-16 | 19.10 | $16.78 | 498700 |
| 2021-12-15 | 19.67 | $16.68 | 531700 |
| 2021-12-14 | 20.18 | $16.54 | 750900 |
| 2021-12-13 | 20.80 | $17.14 | 272100 |
| 2021-12-10 | 21.61 | $17.25 | 371300 |
| 2021-12-09 | 22.04 | $17.26 | 417500 |
| 2021-12-08 | 22.49 | $17.15 | 188600 |
| 2021-12-07 | 23.34 | $17.02 | 236700 |
| 2021-12-06 | 24.30 | $16.71 | 236500 |
| 2021-12-03 | 25.44 | $16.23 | 303700 |
| 2021-12-02 | 25.91 | $16.19 | 252800 |
| 2021-12-01 | 26.40 | $15.86 | 729500 |
| 2021-11-30 | 26.92 | $16.19 | 511500 |
| 2021-11-29 | 27.79 | $16.79 | 353300 |
| 2021-11-26 | 28.78 | $17.25 | 375900 |
| 2021-11-24 | 30.07 | $17.50 | 132200 |
| 2021-11-23 | 30.14 | $17.51 | 216500 |
| 2021-11-22 | 30.23 | $17.57 | 211400 |
| 2021-11-19 | 30.21 | $17.50 | 248100 |
| 2021-11-18 | 30.35 | $17.80 | 358500 |
| 2021-11-17 | 30.34 | $17.82 | 206800 |
| 2021-11-16 | 30.00 | $18.06 | 183500 |
| 2021-11-15 | 29.52 | $18.07 | 192700 |
| 2021-11-12 | 29.05 | $17.99 | 195000 |
| 2021-11-11 | 28.31 | $17.98 | 156400 |
| 2021-11-10 | 27.63 | $17.77 | 197700 |
| 2021-11-09 | 26.76 | $18.00 | 352900 |
| 2021-11-08 | 25.94 | $17.91 | 308000 |
| 2021-11-05 | 24.89 | $18.36 | 577200 |
| 2021-11-04 | 23.89 | $17.74 | 495000 |
| 2021-11-03 | 23.15 | $17.26 | 364800 |
| 2021-11-02 | 22.92 | $16.65 | 248900 |
| 2021-11-01 | 23.06 | $16.82 | 259900 |
| 2021-10-29 | 23.07 | $16.52 | 169700 |
| 2021-10-28 | 23.49 | $16.41 | 174300 |
| 2021-10-27 | 23.94 | $16.31 | 152500 |
| 2021-10-26 | 24.41 | $16.63 | 233500 |
| 2021-10-25 | 24.43 | $16.75 | 211200 |
| 2021-10-22 | 24.23 | $16.71 | 106400 |
| 2021-10-21 | 24.32 | $16.67 | 139900 |
| 2021-10-20 | 24.34 | $16.68 | 133600 |
| 2021-10-19 | 24.52 | $16.58 | 204800 |
| 2021-10-18 | 24.56 | $16.58 | 415000 |
| 2021-10-15 | 24.61 | $16.62 | 282400 |
| 2021-10-14 | 24.16 | $16.79 | 182900 |
| 2021-10-13 | 23.94 | $16.31 | 155300 |
| 2021-10-12 | 24.01 | $16.39 | 152200 |
| 2021-10-11 | 24.02 | $16.41 | 188900 |
| 2021-10-08 | 24.04 | $16.13 | 107300 |
| 2021-10-07 | 24.30 | $16.16 | 160400 |
| 2021-10-06 | 24.49 | $15.93 | 189800 |
| 2021-10-05 | 24.76 | $16.10 | 364500 |
| 2021-10-04 | 25.06 | $15.58 | 258500 |
| 2021-10-01 | 25.58 | $15.71 | 242400 |
| 2021-09-30 | 26.13 | $15.59 | 288000 |
| 2021-09-29 | 26.55 | $16.22 | 205100 |
| 2021-09-28 | 26.52 | $16.03 | 260700 |
| 2021-09-27 | 26.59 | $16.07 | 241800 |
| 2021-09-24 | 26.66 | $15.96 | 115700 |
| 2021-09-23 | 26.96 | $15.83 | 195900 |
| 2021-09-22 | 27.33 | $15.33 | 211900 |
| 2021-09-21 | 28.07 | $14.93 | 832100 |
| 2021-09-20 | 29.07 | $14.87 | 419900 |
| 2021-09-17 | 30.26 | $15.07 | 712200 |
| 2021-09-16 | 31.17 | $15.16 | 174100 |
| 2021-09-15 | 31.94 | $15.44 | 207700 |
| 2021-09-14 | 32.67 | $15.35 | 150700 |
| 2021-09-13 | 33.43 | $15.55 | 213200 |
| 2021-09-10 | 34.14 | $15.68 | 153500 |
| 2021-09-09 | 34.61 | $16.03 | 167200 |
| 2021-09-08 | 34.76 | $16.20 | 213500 |
| 2021-09-07 | 34.87 | $16.40 | 134900 |
| 2021-09-03 | 34.92 | $16.30 | 292700 |
| 2021-09-02 | 34.97 | $16.39 | 126900 |
| 2021-09-01 | 35.02 | $16.53 | 135200 |
| 2021-08-31 | 34.69 | $16.41 | 131000 |
| 2021-08-30 | 34.36 | $16.44 | 122000 |
| 2021-08-27 | 33.90 | $16.86 | 182200 |
| 2021-08-26 | 33.41 | $16.19 | 143000 |
| 2021-08-25 | 33.01 | $16.35 | 214400 |
| 2021-08-24 | 32.58 | $16.29 | 122700 |
| 2021-08-23 | 32.16 | $16.12 | 289400 |
| 2021-08-20 | 31.82 | $15.99 | 320500 |
| 2021-08-19 | 31.53 | $15.61 | 274000 |
| 2021-08-18 | 31.32 | $15.55 | 256100 |
| 2021-08-17 | 30.88 | $15.96 | 251200 |
| 2021-08-16 | 30.30 | $16.20 | 150600 |
| 2021-08-13 | 29.62 | $16.22 | 144800 |
| 2021-08-12 | 28.75 | $16.20 | 145500 |
| 2021-08-11 | 27.87 | $16.06 | 147100 |
| 2021-08-10 | 26.97 | $15.88 | 196200 |
| 2021-08-09 | 26.05 | $15.83 | 153800 |
| 2021-08-06 | 24.93 | $15.75 | 192500 |
| 2021-08-05 | 23.76 | $15.60 | 286700 |
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