Is Global X Founder-Run Companies ETF (BOSS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global X Founder-Run Companies ETF (BOSS) research center and poll results.
CBOE : BOSS
Global X Founder-Run Companies ETF — Technical Indicators
$25.75 USD
-$0.04 (-0.14%)
- Volume
- 24.36K
- Average Volume
- 884
- Market Capitalization
- $6.07M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.94
- Year Low
- $22.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.75
2023-12-08
Close Price
$25.75
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.38
Average
27.58
Maximum
37.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 25.75 | $25.75 | — |
| 2023-12-07 | 25.76 | $25.75 | — |
| 2023-12-06 | 25.76 | $25.75 | — |
| 2023-12-05 | 25.73 | $25.75 | — |
| 2023-12-04 | 25.66 | $25.75 | — |
| 2023-11-28 | 25.59 | $25.75 | — |
| 2023-11-27 | 25.50 | $25.75 | — |
| 2023-11-24 | 25.41 | $25.75 | — |
| 2023-11-22 | 25.33 | $25.75 | — |
| 2023-11-21 | 25.26 | $25.75 | — |
| 2023-11-20 | 25.23 | $25.75 | — |
| 2023-11-17 | 25.18 | $25.75 | — |
| 2023-11-16 | 25.14 | $25.75 | — |
| 2023-11-15 | 25.12 | $25.75 | — |
| 2023-11-14 | 25.12 | $25.75 | — |
| 2023-11-13 | 25.15 | $25.75 | — |
| 2023-11-10 | 25.18 | $25.75 | 24355 |
| 2023-11-09 | 25.18 | $25.79 | 31 |
| 2023-11-08 | 25.20 | $25.78 | 85 |
| 2023-11-07 | 25.25 | $25.78 | 2813 |
| 2023-11-06 | 25.29 | $25.78 | — |
| 2023-11-03 | 25.31 | $25.77 | 3 |
| 2023-11-02 | 25.33 | $25.15 | 880 |
| 2023-11-01 | 25.35 | $24.34 | 392 |
| 2023-10-31 | 25.41 | $24.32 | 23 |
| 2023-10-30 | 25.46 | $24.05 | 794 |
| 2023-10-27 | 25.56 | $23.88 | 688 |
| 2023-10-26 | 25.68 | $24.18 | 3540 |
| 2023-10-25 | 25.77 | $24.34 | 829 |
| 2023-10-24 | 25.85 | $25.18 | 1098 |
| 2023-10-23 | 25.86 | $24.72 | 177 |
| 2023-10-20 | 25.92 | $24.94 | 2080 |
| 2023-10-19 | 25.96 | $25.38 | 1312 |
| 2023-10-18 | 25.99 | $25.75 | 158 |
| 2023-10-17 | 26.03 | $26.45 | 859 |
| 2023-10-16 | 26.04 | $26.29 | 617 |
| 2023-10-13 | 26.07 | $25.84 | 46 |
| 2023-10-12 | 26.14 | $26.13 | 2 |
| 2023-10-11 | 26.21 | $26.65 | 6 |
| 2023-10-10 | 26.25 | $26.60 | 4 |
| 2023-10-09 | 26.29 | $26.26 | 201 |
| 2023-10-06 | 26.36 | $26.10 | 170 |
| 2023-10-05 | 26.43 | $25.54 | 2 |
| 2023-10-04 | 26.53 | $25.65 | — |
| 2023-10-03 | 26.62 | $25.32 | 7 |
| 2023-10-02 | 26.74 | $26.01 | 608 |
| 2023-09-29 | 26.82 | $26.22 | 195 |
| 2023-09-28 | 26.88 | $26.10 | 2012 |
| 2023-09-27 | 26.94 | $25.80 | 47 |
| 2023-09-26 | 27.00 | $25.55 | 1310 |
| 2023-09-25 | 27.04 | $25.84 | 1144 |
| 2023-09-22 | 27.06 | $25.79 | 2093 |
| 2023-09-21 | 27.08 | $25.84 | 591 |
| 2023-09-20 | 27.11 | $26.55 | 578 |
| 2023-09-19 | 27.08 | $26.75 | 449 |
| 2023-09-18 | 27.05 | $26.97 | 7896 |
| 2023-09-15 | 27.00 | $27.18 | 80 |
| 2023-09-14 | 26.94 | $27.53 | 43 |
| 2023-09-13 | 26.88 | $27.32 | 73 |
| 2023-09-12 | 26.84 | $27.54 | 112 |
| 2023-09-11 | 26.81 | $27.65 | 1372 |
| 2023-09-08 | 26.77 | $27.45 | 98 |
| 2023-09-07 | 26.75 | $27.52 | 1432 |
| 2023-09-06 | 26.71 | $27.53 | 44 |
| 2023-09-05 | 26.70 | $27.58 | 451 |
| 2023-09-01 | 26.70 | $27.65 | 2 |
| 2023-08-31 | 26.70 | $27.40 | 320 |
| 2023-08-30 | 26.72 | $27.27 | 2744 |
| 2023-08-29 | 26.74 | $27.04 | 4 |
| 2023-08-28 | 26.83 | $26.43 | 172 |
| 2023-08-25 | 26.95 | $26.29 | 47 |
| 2023-08-24 | 27.07 | $26.04 | 26 |
| 2023-08-23 | 27.15 | $26.44 | 14 |
| 2023-08-22 | 27.24 | $26.06 | 104 |
| 2023-08-21 | 27.34 | $26.17 | 172 |
| 2023-08-18 | 27.44 | $25.97 | 228 |
| 2023-08-17 | 27.55 | $25.87 | 15 |
| 2023-08-16 | 27.68 | $26.31 | 666 |
| 2023-08-15 | 27.81 | $26.61 | 9 |
| 2023-08-14 | 27.91 | $27.00 | 470 |
| 2023-08-11 | 27.99 | $26.86 | 390 |
| 2023-08-10 | 28.05 | $26.91 | 2 |
| 2023-08-09 | 28.13 | $26.81 | 191 |
| 2023-08-08 | 28.18 | $27.21 | 1210 |
| 2023-08-07 | 28.21 | $27.66 | 419 |
| 2023-08-04 | 28.19 | $27.58 | 2104 |
| 2023-08-03 | 28.15 | $27.77 | 361 |
| 2023-08-02 | 28.08 | $27.87 | 1262 |
| 2023-08-01 | 28.04 | $28.72 | 133 |
| 2023-07-31 | 27.95 | $28.94 | 436 |
| 2023-07-28 | 27.84 | $28.52 | 187 |
| 2023-07-27 | 27.74 | $27.80 | 210 |
| 2023-07-26 | 27.67 | $28.15 | 7014 |
| 2023-07-25 | 27.57 | $28.16 | 135 |
| 2023-07-24 | 27.44 | $28.13 | 53 |
| 2023-07-21 | 27.32 | $28.21 | 1079 |
| 2023-07-20 | 27.21 | $28.30 | 39 |
| 2023-07-19 | 27.09 | $28.91 | 429 |
| 2023-07-18 | 26.96 | $28.76 | 2049 |
| 2023-07-17 | 26.85 | $28.51 | 115 |
| 2023-07-14 | 26.76 | $28.16 | 659 |
| 2023-07-13 | 26.67 | $28.47 | 2337 |
| 2023-07-12 | 26.56 | $27.89 | 473 |
| 2023-07-11 | 26.47 | $27.74 | 1931 |
| 2023-07-10 | 26.36 | $27.22 | 6919 |
| 2023-07-07 | 26.30 | $26.73 | 321 |
| 2023-07-06 | 26.25 | $26.50 | 3974 |
| 2023-07-05 | 26.22 | $26.97 | 729 |
| 2023-07-03 | 26.16 | $27.02 | 377 |
| 2023-06-30 | 26.09 | $26.73 | 1803 |
| 2023-06-29 | 26.01 | $26.45 | 207 |
| 2023-06-28 | 25.95 | $26.32 | 1696 |
| 2023-06-27 | 25.88 | $26.20 | 8 |
| 2023-06-26 | 25.81 | $25.69 | 32 |
| 2023-06-23 | 25.74 | $25.63 | 287 |
| 2023-06-22 | 25.68 | $25.92 | 779 |
| 2023-06-21 | 25.61 | $25.96 | 11 |
| 2023-06-20 | 25.55 | $26.40 | 360 |
| 2023-06-16 | 25.45 | $26.54 | 209 |
| 2023-06-15 | 25.35 | $26.69 | 74 |
| 2023-06-14 | 25.22 | $26.28 | 1327 |
| 2023-06-13 | 25.09 | $26.40 | 3210 |
| 2023-06-12 | 24.96 | $25.93 | 134 |
| 2023-06-09 | 24.84 | $25.71 | 61 |
| 2023-06-08 | 24.75 | $25.85 | 211 |
| 2023-06-07 | 24.65 | $25.75 | 19 |
| 2023-06-06 | 24.55 | $25.99 | 495 |
| 2023-06-05 | 24.44 | $25.67 | 2506 |
| 2023-06-02 | 24.33 | $25.64 | 1224 |
| 2023-06-01 | 24.20 | $25.28 | 692 |
| 2023-05-31 | 24.09 | $25.10 | 1120 |
| 2023-05-30 | 24.00 | $24.99 | 1655 |
| 2023-05-26 | 23.93 | $24.79 | 2970 |
| 2023-05-25 | 23.88 | $24.32 | 2013 |
| 2023-05-24 | 23.84 | $24.37 | 562 |
| 2023-05-23 | 23.79 | $24.58 | 1482 |
| 2023-05-22 | 23.73 | $24.81 | 1430 |
| 2023-05-19 | 23.69 | $24.41 | 726 |
| 2023-05-18 | 23.68 | $24.51 | 2767 |
| 2023-05-17 | 23.65 | $24.06 | 927 |
| 2023-05-16 | 23.67 | $23.56 | 2138 |
| 2023-05-15 | 23.71 | $23.93 | 1046 |
| 2023-05-12 | 23.74 | $23.57 | 110 |
| 2023-05-11 | 23.77 | $23.81 | 284 |
| 2023-05-10 | 23.80 | $23.87 | 301 |
| 2023-05-09 | 23.81 | $23.72 | 772 |
| 2023-05-08 | 23.83 | $23.73 | 105 |
| 2023-05-05 | 23.85 | $23.50 | 1757 |
| 2023-05-04 | 23.86 | $23.04 | 220 |
| 2023-05-03 | 23.90 | $23.13 | 79 |
| 2023-05-02 | 23.95 | $23.25 | 207 |
| 2023-05-01 | 24.01 | $23.73 | 389 |
| 2023-04-28 | 24.04 | $23.73 | 1011 |
| 2023-04-27 | 24.05 | $23.58 | 110 |
| 2023-04-26 | 24.05 | $23.29 | 1518 |
| 2023-04-25 | 24.05 | $23.36 | 516 |
| 2023-04-24 | 24.05 | $23.99 | 314 |
| 2023-04-21 | 24.00 | $24.14 | 134 |
| 2023-04-20 | 23.96 | $24.09 | 391 |
| 2023-04-19 | 23.91 | $24.35 | 14 |
| 2023-04-18 | 23.88 | $24.42 | 143 |
| 2023-04-17 | 23.82 | $24.42 | 500 |
| 2023-04-14 | 23.75 | $24.30 | 208 |
| 2023-04-13 | 23.71 | $24.36 | 516 |
| 2023-04-12 | 23.64 | $24.00 | 241 |
| 2023-04-11 | 23.59 | $24.21 | 537 |
| 2023-04-10 | 23.52 | $24.02 | 475 |
| 2023-04-06 | 23.46 | $23.88 | 410 |
| 2023-04-05 | 23.44 | $23.77 | 213 |
| 2023-04-04 | 23.47 | $24.10 | 2752 |
| 2023-04-03 | 23.49 | $24.40 | 5 |
| 2023-03-31 | 23.51 | $24.45 | 9 |
| 2023-03-30 | 23.54 | $23.87 | 228 |
| 2023-03-29 | 23.58 | $23.62 | 522 |
| 2023-03-28 | 23.61 | $23.21 | 1625 |
| 2023-03-27 | 23.67 | $23.34 | 406 |
| 2023-03-24 | 23.72 | $23.16 | 3060 |
| 2023-03-23 | 23.78 | $23.20 | 17 |
| 2023-03-22 | 23.85 | $23.17 | 53 |
| 2023-03-21 | 23.92 | $23.78 | 9421 |
| 2023-03-20 | 23.96 | $23.18 | 4 |
| 2023-03-17 | 24.07 | $23.06 | 841 |
| 2023-03-16 | 24.20 | $23.43 | 733 |
| 2023-03-15 | 24.33 | $22.90 | 178 |
| 2023-03-14 | 24.46 | $23.02 | 1541 |
| 2023-03-13 | 24.57 | $22.83 | 6224 |
| 2023-03-10 | 24.67 | $22.78 | 15426 |
| 2023-03-09 | 24.79 | $23.59 | 1925 |
| 2023-03-08 | 24.89 | $24.37 | 21 |
| 2023-03-07 | 24.96 | $24.43 | 153 |
| 2023-03-06 | 25.00 | $24.85 | 312 |
| 2023-03-03 | 25.05 | $25.07 | 1158 |
| 2023-03-02 | 25.11 | $24.58 | 27 |
| 2023-03-01 | 25.16 | $24.31 | 234 |
| 2023-02-28 | 25.19 | $24.41 | 693 |
| 2023-02-27 | 25.20 | $24.37 | 3019 |
| 2023-02-24 | 25.23 | $24.30 | 356 |
| 2023-02-23 | 25.24 | $24.64 | 565 |
| 2023-02-22 | 25.22 | $24.59 | 1175 |
| 2023-02-21 | 25.20 | $24.57 | 384 |
| 2023-02-17 | 25.20 | $25.27 | 10 |
| 2023-02-16 | 25.12 | $25.62 | 29 |
| 2023-02-15 | 25.00 | $26.09 | 1617 |
| 2023-02-14 | 24.87 | $25.48 | 28 |
| 2023-02-13 | 24.78 | $25.20 | 54 |
| 2023-02-10 | 24.71 | $24.90 | 15 |
| 2023-02-09 | 24.63 | $25.14 | 1589 |
| 2023-02-08 | 24.54 | $25.58 | 1280 |
| 2023-02-07 | 24.40 | $25.79 | 105 |
| 2023-02-06 | 24.23 | $25.32 | 2177 |
| 2023-02-03 | 24.08 | $25.68 | 109 |
| 2023-02-02 | 23.89 | $26.33 | 409 |
| 2023-02-01 | 23.68 | $25.57 | 191 |
| 2023-01-31 | 23.49 | $24.99 | 672 |
| 2023-01-30 | 23.35 | $24.48 | 2038 |
| 2023-01-27 | 23.23 | $25.02 | 2 |
| 2023-01-26 | 23.06 | $24.62 | 103 |
| 2023-01-25 | 22.92 | $24.23 | 117 |
| 2023-01-24 | 22.81 | $24.18 | 5 |
| 2023-01-23 | 22.71 | $24.41 | 108 |
| 2023-01-20 | 22.61 | $23.85 | 33 |
| 2023-01-19 | 22.53 | $23.18 | 278 |
| 2023-01-18 | 22.47 | $23.50 | 91 |
| 2023-01-17 | 22.42 | $23.71 | 10922 |
| 2023-01-13 | 22.38 | $23.64 | 257 |
| 2023-01-12 | 22.38 | $23.44 | 308 |
| 2023-01-11 | 22.39 | $23.24 | 984 |
| 2023-01-10 | 22.40 | $22.83 | 1560 |
| 2023-01-09 | 22.41 | $22.45 | 629 |
| 2023-01-06 | 22.44 | $22.25 | 29 |
| 2023-01-05 | 22.48 | $21.79 | 300 |
| 2023-01-04 | 22.53 | $22.20 | 821 |
| 2023-01-03 | 22.59 | $21.88 | 363 |
| 2022-12-30 | 22.71 | $22.06 | 106 |
| 2022-12-29 | 22.82 | $22.17 | 1318 |
| 2022-12-28 | 22.92 | $21.59 | 721 |
| 2022-12-27 | 23.00 | $21.82 | 110 |
| 2022-12-23 | 23.07 | $22.06 | 408 |
| 2022-12-22 | 23.15 | $22.12 | 506 |
| 2022-12-21 | 23.23 | $22.48 | 468 |
| 2022-12-20 | 23.27 | $22.15 | 94 |
| 2022-12-19 | 23.32 | $22.05 | 110 |
| 2022-12-16 | 23.38 | $22.52 | 257 |
| 2022-12-15 | 23.43 | $22.81 | 1374 |
| 2022-12-14 | 23.48 | $23.63 | — |
| 2022-12-13 | 23.52 | $23.74 | 379 |
| 2022-12-12 | 23.53 | $23.37 | 265 |
| 2022-12-09 | 23.59 | $23.01 | 483 |
| 2022-12-08 | 23.64 | $23.17 | 79 |
| 2022-12-07 | 23.58 | $22.88 | 4546 |
| 2022-12-06 | 23.58 | $22.91 | 161 |
| 2022-12-05 | 23.57 | $23.35 | 874 |
| 2022-12-02 | 23.54 | $24.27 | 4672 |
| 2022-12-01 | 23.46 | $24.36 | 774 |
| 2022-11-30 | 23.39 | $24.14 | 4019 |
| 2022-11-29 | 23.38 | $23.21 | 4038 |
| 2022-11-28 | 23.41 | $23.22 | 53 |
| 2022-11-25 | 23.45 | $23.66 | 1 |
| 2022-11-23 | 23.45 | $23.59 | 437 |
| 2022-11-22 | 23.45 | $23.38 | 17676 |
| 2022-11-21 | 23.48 | $23.11 | 63 |
| 2022-11-18 | 23.46 | $23.35 | 132 |
| 2022-11-17 | 23.44 | $23.38 | 1672 |
| 2022-11-16 | 23.39 | $23.83 | 4346 |
| 2022-11-15 | 23.32 | $24.46 | 111 |
| 2022-11-14 | 23.24 | $24.05 | 404 |
| 2022-11-11 | 23.17 | $24.54 | 241 |
| 2022-11-10 | 23.03 | $23.87 | 62 |
| 2022-11-09 | 22.96 | $22.06 | 26 |
| 2022-11-08 | 22.96 | $22.86 | 3869 |
| 2022-11-07 | 22.93 | $22.75 | 33 |
| 2022-11-04 | 22.91 | $22.67 | 2 |
| 2022-11-03 | 22.91 | $22.82 | 822 |
| 2022-11-02 | 22.95 | $22.96 | 133 |
| 2022-11-01 | 22.99 | $23.86 | 285 |
| 2022-10-31 | 23.00 | $23.85 | 1307 |
| 2022-10-28 | 22.95 | $23.96 | 75 |
| 2022-10-27 | 22.87 | $23.61 | 36 |
| 2022-10-26 | 22.82 | $23.73 | 7837 |
| 2022-10-25 | 22.79 | $23.82 | 39 |
| 2022-10-24 | 22.71 | $22.83 | 94 |
| 2022-10-21 | 22.68 | $22.85 | 261 |
| 2022-10-20 | 22.67 | $22.45 | 252 |
| 2022-10-19 | 22.70 | $22.45 | 26 |
| 2022-10-18 | 22.76 | $22.86 | 100 |
| 2022-10-17 | 22.82 | $22.56 | 2703 |
| 2022-10-14 | 22.92 | $21.72 | 2084 |
| 2022-10-13 | 23.05 | $22.45 | 9171 |
| 2022-10-12 | 23.18 | $22.20 | 27 |
| 2022-10-11 | 23.33 | $22.09 | 3 |
| 2022-10-10 | 23.47 | $22.36 | 28 |
| 2022-10-07 | 23.66 | $22.73 | 1716 |
| 2022-10-06 | 23.82 | $23.71 | 8 |
| 2022-10-05 | 23.89 | $23.79 | 227 |
| 2022-10-04 | 23.94 | $23.89 | 249 |
| 2022-10-03 | 23.94 | $22.92 | 2759 |
| 2022-09-30 | 24.00 | $22.41 | 232 |
| 2022-09-29 | 24.10 | $22.52 | 774 |
| 2022-09-28 | 24.21 | $23.12 | 143 |
| 2022-09-27 | 24.29 | $22.36 | 105 |
| 2022-09-26 | 24.43 | $22.25 | 104 |
| 2022-09-23 | 24.58 | $22.54 | 1253 |
| 2022-09-22 | 24.76 | $23.05 | 1029 |
| 2022-09-21 | 24.90 | $23.70 | 10453 |
| 2022-09-20 | 24.99 | $24.03 | 71 |
| 2022-09-19 | 25.07 | $24.48 | 2 |
| 2022-09-16 | 25.16 | $24.45 | 15 |
| 2022-09-15 | 25.29 | $25.05 | 127 |
| 2022-09-14 | 25.39 | $25.12 | 65 |
| 2022-09-13 | 25.52 | $25.01 | 138 |
| 2022-09-12 | 25.65 | $26.16 | 405 |
| 2022-09-09 | 25.73 | $25.87 | 75 |
| 2022-09-08 | 25.79 | $25.16 | 38 |
| 2022-09-07 | 25.90 | $24.64 | 5 |
| 2022-09-06 | 25.97 | $24.02 | 21 |
| 2022-09-02 | 26.11 | $24.12 | 117 |
| 2022-09-01 | 26.23 | $24.29 | 5 |
| 2022-08-31 | 26.34 | $24.79 | 411 |
| 2022-08-30 | 26.41 | $24.75 | 730 |
| 2022-08-29 | 26.45 | $25.02 | 445 |
| 2022-08-26 | 26.46 | $25.29 | 115 |
| 2022-08-25 | 26.47 | $26.26 | 1397 |
| 2022-08-24 | 26.41 | $25.87 | 485 |
| 2022-08-23 | 26.35 | $25.52 | 6552 |
| 2022-08-22 | 26.27 | $25.58 | 726 |
| 2022-08-19 | 26.21 | $26.23 | 15 |
| 2022-08-18 | 26.13 | $26.99 | 758 |
| 2022-08-17 | 26.04 | $27.06 | 182 |
| 2022-08-16 | 25.93 | $27.69 | 106 |
| 2022-08-15 | 25.75 | $27.71 | 218 |
| 2022-08-12 | 25.54 | $27.68 | 432 |
| 2022-08-11 | 25.33 | $27.15 | 1454 |
| 2022-08-10 | 25.12 | $27.26 | 448 |
| 2022-08-09 | 24.92 | $26.20 | 120 |
| 2022-08-08 | 24.79 | $26.74 | 165 |
| 2022-08-05 | 24.63 | $26.60 | 1563 |
| 2022-08-04 | 24.51 | $26.36 | 820 |
| 2022-08-03 | 24.41 | $26.20 | 604 |
| 2022-08-02 | 24.28 | $25.54 | 535 |
| 2022-08-01 | 24.19 | $25.32 | 302 |
| 2022-07-29 | 24.09 | $25.34 | 809 |
| 2022-07-28 | 23.96 | $25.12 | 24 |
| 2022-07-27 | 23.86 | $24.74 | 1050 |
| 2022-07-26 | 23.80 | $23.90 | 216 |
| 2022-07-25 | 23.82 | $24.46 | 6120 |
| 2022-07-22 | 23.82 | $24.51 | 200 |
| 2022-07-21 | 23.77 | $25.15 | 528 |
| 2022-07-20 | 23.65 | $24.85 | 7 |
| 2022-07-19 | 23.54 | $24.18 | 1303 |
| 2022-07-18 | 23.44 | $23.54 | 235 |
| 2022-07-15 | 23.35 | $23.52 | 2044 |
| 2022-07-14 | 23.32 | $22.92 | 2419 |
| 2022-07-13 | 23.28 | $23.31 | 244 |
| 2022-07-12 | 23.23 | $23.41 | 799 |
| 2022-07-11 | 23.24 | $23.62 | 21 |
| 2022-07-08 | 23.29 | $24.30 | 458 |
| 2022-07-07 | 23.35 | $24.32 | 48 |
| 2022-07-06 | 23.42 | $23.59 | 216 |
| 2022-07-05 | 23.50 | $23.81 | 217 |
| 2022-07-01 | 23.58 | $23.16 | 182 |
| 2022-06-30 | 23.71 | $22.74 | 479 |
| 2022-06-29 | 23.82 | $23.17 | 442 |
| 2022-06-28 | 23.92 | $23.51 | 470 |
| 2022-06-27 | 24.03 | $24.25 | 353 |
| 2022-06-24 | 24.05 | $24.46 | 522 |
| 2022-06-23 | 24.02 | $23.52 | 402 |
| 2022-06-22 | 24.01 | $22.77 | 813 |
| 2022-06-21 | 24.08 | $22.70 | 575 |
| 2022-06-17 | 24.16 | $22.24 | 4004 |
| 2022-06-16 | 24.26 | $21.68 | 283 |
| 2022-06-15 | 24.36 | $22.87 | 3205 |
| 2022-06-14 | 24.45 | $22.22 | 967 |
| 2022-06-13 | 24.54 | $22.25 | 3467 |
| 2022-06-10 | 24.66 | $23.73 | 497 |
| 2022-06-09 | 24.65 | $24.58 | 3734 |
| 2022-06-08 | 24.57 | $25.46 | 7370 |
| 2022-06-07 | 24.49 | $25.67 | 582 |
| 2022-06-06 | 24.38 | $25.29 | 34588 |
| 2022-06-03 | 24.38 | $25.30 | 108 |
| 2022-06-02 | 24.41 | $25.82 | 937 |
| 2022-06-01 | 24.48 | $24.88 | 871 |
| 2022-05-31 | 24.57 | $25.24 | 1483 |
| 2022-05-27 | 24.63 | $25.64 | 617 |
| 2022-05-26 | 24.66 | $24.66 | 6998 |
| 2022-05-25 | 24.78 | $23.93 | 572 |
| 2022-05-24 | 24.91 | $23.28 | 1459 |
| 2022-05-23 | 25.09 | $24.26 | 15 |
| 2022-05-20 | 25.26 | $24.15 | 2421 |
| 2022-05-19 | 25.43 | $24.20 | 13 |
| 2022-05-18 | 25.63 | $23.71 | 1625 |
| 2022-05-17 | 25.89 | $24.75 | 197 |
| 2022-05-16 | 26.11 | $24.06 | 560 |
| 2022-05-13 | 26.33 | $24.63 | 872 |
| 2022-05-12 | 26.54 | $23.42 | 6314 |
| 2022-05-11 | 26.83 | $23.09 | 881 |
| 2022-05-10 | 27.11 | $23.74 | 1569 |
| 2022-05-09 | 27.35 | $23.55 | 6509 |
| 2022-05-06 | 27.63 | $25.22 | 640 |
| 2022-05-05 | 27.84 | $25.94 | 362 |
| 2022-05-04 | 28.01 | $27.22 | 691 |
| 2022-05-03 | 28.15 | $26.67 | 11 |
| 2022-05-02 | 28.36 | $26.51 | 434 |
| 2022-04-29 | 28.55 | $26.20 | 3484 |
| 2022-04-28 | 28.74 | $27.15 | 1455 |
| 2022-04-27 | 28.90 | $26.53 | 1021 |
| 2022-04-26 | 29.11 | $26.73 | 3438 |
| 2022-04-25 | 29.27 | $27.73 | 703 |
| 2022-04-22 | 29.37 | $27.53 | 106 |
| 2022-04-21 | 29.49 | $28.17 | 468 |
| 2022-04-20 | 29.55 | $28.93 | 1036 |
| 2022-04-19 | 29.61 | $29.26 | 605 |
| 2022-04-18 | 29.62 | $28.45 | 5851 |
| 2022-04-14 | 29.68 | $28.76 | 888 |
| 2022-04-13 | 29.69 | $29.21 | 1993 |
| 2022-04-12 | 29.64 | $28.61 | 238 |
| 2022-04-11 | 29.56 | $28.71 | 455 |
| 2022-04-08 | 29.45 | $29.07 | 983 |
| 2022-04-07 | 29.36 | $29.32 | 697 |
| 2022-04-06 | 29.28 | $29.41 | 843 |
| 2022-04-05 | 29.22 | $30.09 | 937 |
| 2022-04-04 | 29.07 | $30.81 | 838 |
| 2022-04-01 | 28.88 | $30.35 | 124 |
| 2022-03-31 | 28.77 | $30.01 | 1912 |
| 2022-03-30 | 28.71 | $30.31 | 1497 |
| 2022-03-29 | 28.67 | $30.82 | 960 |
| 2022-03-28 | 28.57 | $29.90 | 168 |
| 2022-03-25 | 28.55 | $29.67 | 879 |
| 2022-03-24 | 28.52 | $29.86 | 1090 |
| 2022-03-23 | 28.45 | $29.50 | 279 |
| 2022-03-22 | 28.34 | $30.01 | 2286 |
| 2022-03-21 | 28.26 | $29.45 | 7067 |
| 2022-03-18 | 28.22 | $29.70 | 929 |
| 2022-03-17 | 28.19 | $28.95 | 1091 |
| 2022-03-16 | 28.26 | $28.17 | 2889 |
| 2022-03-15 | 28.38 | $27.10 | 75 |
| 2022-03-14 | 28.51 | $26.55 | 2094 |
| 2022-03-11 | 28.68 | $27.15 | 458 |
| 2022-03-10 | 28.85 | $27.85 | 202 |
| 2022-03-09 | 29.01 | $28.11 | 1848 |
| 2022-03-08 | 29.10 | $27.13 | 620 |
| 2022-03-07 | 29.23 | $27.09 | 316 |
| 2022-03-04 | 29.37 | $28.14 | 2319 |
| 2022-03-03 | 29.42 | $28.75 | 864 |
| 2022-03-02 | 29.50 | $29.44 | 373 |
| 2022-03-01 | 29.55 | $28.93 | 2305 |
| 2022-02-28 | 29.61 | $29.37 | 3921 |
| 2022-02-25 | 29.58 | $29.09 | 893 |
| 2022-02-24 | 29.52 | $28.44 | 6220 |
| 2022-02-23 | 29.52 | $27.48 | 1551 |
| 2022-02-22 | 29.58 | $28.30 | 1491 |
| 2022-02-18 | 29.64 | $28.65 | 2291 |
| 2022-02-17 | 29.67 | $29.20 | 12343 |
| 2022-02-16 | 29.71 | $30.28 | 734 |
| 2022-02-15 | 29.72 | $30.60 | 1440 |
| 2022-02-14 | 29.73 | $29.69 | 1247 |
| 2022-02-11 | 29.82 | $29.97 | 3802 |
| 2022-02-10 | 29.91 | $30.52 | 2380 |
| 2022-02-09 | 30.01 | $30.98 | 1012 |
| 2022-02-08 | 30.09 | $30.03 | 476 |
| 2022-02-07 | 30.19 | $29.73 | 505 |
| 2022-02-04 | 30.31 | $29.79 | 1128 |
| 2022-02-03 | 30.43 | $29.23 | 639 |
| 2022-02-02 | 30.57 | $30.20 | 3737 |
| 2022-02-01 | 30.73 | $30.57 | 491 |
| 2022-01-31 | 30.90 | $30.10 | 3296 |
| 2022-01-28 | 31.10 | $28.73 | 1696 |
| 2022-01-27 | 31.37 | $27.94 | 649 |
| 2022-01-26 | 31.67 | $28.34 | 601 |
| 2022-01-25 | 31.96 | $28.79 | 670 |
| 2022-01-24 | 32.24 | $29.51 | 4826 |
| 2022-01-21 | 32.50 | $29.18 | 3400 |
| 2022-01-20 | 32.74 | $30.07 | 3383 |
| 2022-01-19 | 32.94 | $30.43 | 1046 |
| 2022-01-18 | 33.06 | $30.76 | 1914 |
| 2022-01-14 | 33.19 | $31.61 | 726 |
| 2022-01-13 | 33.25 | $31.70 | 1510 |
| 2022-01-12 | 33.34 | $32.50 | 12743 |
| 2022-01-11 | 33.37 | $32.65 | 1686 |
| 2022-01-10 | 33.42 | $32.03 | 1166 |
| 2022-01-07 | 33.51 | $31.96 | 1525 |
| 2022-01-06 | 33.62 | $32.26 | 2153 |
| 2022-01-05 | 33.76 | $32.11 | 2135 |
| 2022-01-04 | 33.88 | $33.42 | 1001 |
| 2022-01-03 | 33.88 | $33.91 | 3653 |
| 2021-12-31 | 33.84 | $34.00 | 8580 |
| 2021-12-30 | 33.83 | $34.26 | 3576 |
| 2021-12-29 | 33.78 | $33.92 | 5889 |
| 2021-12-28 | 33.82 | $34.09 | 6512 |
| 2021-12-27 | 33.88 | $34.50 | 1557 |
| 2021-12-23 | 33.91 | $34.55 | 6615 |
| 2021-12-22 | 33.98 | $34.10 | 688 |
| 2021-12-21 | 34.04 | $33.96 | 2032 |
| 2021-12-20 | 34.13 | $32.93 | 3636 |
| 2021-12-17 | 34.31 | $33.34 | 1253 |
| 2021-12-16 | 34.49 | $32.74 | 788 |
| 2021-12-15 | 34.71 | $33.52 | 717 |
| 2021-12-14 | 34.92 | $33.16 | 239 |
| 2021-12-13 | 35.13 | $33.68 | 1021 |
| 2021-12-10 | 35.31 | $33.86 | 1272 |
| 2021-12-09 | 35.47 | $34.17 | 2403 |
| 2021-12-08 | 35.60 | $35.07 | 1583 |
| 2021-12-07 | 35.72 | $34.44 | 943 |
| 2021-12-06 | 35.87 | $33.43 | 7589 |
| 2021-12-03 | 36.06 | $33.05 | 31085 |
| 2021-12-02 | 36.29 | $33.91 | 8410 |
| 2021-12-01 | 36.47 | $33.28 | 19777 |
| 2021-11-30 | 36.67 | $34.54 | 12851 |
| 2021-11-29 | 36.80 | $35.35 | 3353 |
| 2021-11-26 | 36.89 | $35.15 | 1169 |
| 2021-11-24 | 36.99 | $35.85 | 1185 |
| 2021-11-23 | 37.01 | $35.43 | 4616 |
| 2021-11-22 | 37.09 | $35.81 | 21739 |
| 2021-11-19 | 37.16 | $36.53 | 2521 |
| 2021-11-18 | 37.18 | $36.84 | 1921 |
| 2021-11-17 | 37.18 | $37.18 | 3063 |
| 2021-11-16 | 37.16 | $37.60 | 2443 |
| 2021-11-15 | 37.11 | $37.40 | 1830 |
| 2021-11-12 | 37.06 | $37.41 | 853 |
| 2021-11-11 | 37.00 | $37.02 | 2272 |
| 2021-11-10 | 36.95 | $36.71 | 1546 |
| 2021-11-09 | 36.89 | $37.49 | 100 |
| 2021-11-08 | 36.76 | $37.52 | 4403 |
| 2021-11-05 | 36.62 | $37.21 | 437 |
| 2021-11-04 | 36.50 | $37.53 | 2987 |
| 2021-11-03 | 36.37 | $37.55 | 4715 |
| 2021-11-02 | 36.22 | $37.20 | 5770 |
| 2021-11-01 | 36.07 | $37.30 | 571 |
| 2021-10-29 | 35.90 | $37.10 | 575 |
| 2021-10-28 | 35.78 | $37.04 | 2336 |
| 2021-10-27 | 35.65 | $36.37 | 1640 |
| 2021-10-26 | 35.56 | $37.07 | 2272 |
| 2021-10-25 | 35.43 | $37.12 | 3881 |
| 2021-10-22 | 35.36 | $36.86 | 1187 |
| 2021-10-21 | 35.32 | $37.02 | 815 |
| 2021-10-20 | 35.27 | $36.68 | 6013 |
| 2021-10-19 | 35.21 | $36.67 | 3541 |
| 2021-10-18 | 35.14 | $36.34 | 269 |
| 2021-10-15 | 35.07 | $36.12 | 5954 |
| 2021-10-14 | 35.05 | $36.08 | 1133 |
| 2021-10-13 | 35.04 | $35.49 | 1433 |
| 2021-10-12 | 35.05 | $35.01 | 502 |
| 2021-10-11 | 35.08 | $34.63 | 107 |
| 2021-10-08 | 35.13 | $34.83 | 1690 |
| 2021-10-07 | 35.18 | $35.00 | 1551 |
| 2021-10-06 | 35.22 | $34.51 | 947 |
| 2021-10-05 | 35.30 | $34.23 | 4733 |
| 2021-10-04 | 35.39 | $33.84 | 1645 |
| 2021-10-01 | 35.53 | $34.76 | 363 |
| 2021-09-30 | 35.61 | $34.37 | 3868 |
| 2021-09-29 | 35.71 | $34.46 | 871 |
| 2021-09-28 | 35.79 | $34.64 | 13327 |
| 2021-09-27 | 35.87 | $35.73 | 1438 |
| 2021-09-24 | 35.89 | $35.95 | 1219 |
| 2021-09-23 | 35.87 | $36.03 | 678 |
| 2021-09-22 | 35.86 | $35.53 | 1015 |
| 2021-09-21 | 35.87 | $35.18 | 1259 |
| 2021-09-20 | 35.88 | $34.96 | 3156 |
| 2021-09-17 | 35.87 | $35.82 | 1443 |
| 2021-09-16 | 35.80 | $35.87 | 5532 |
| 2021-09-15 | 35.73 | $35.71 | 1376 |
| 2021-09-14 | 35.68 | $35.46 | 7152 |
| 2021-09-13 | 35.66 | $35.71 | 1707 |
| 2021-09-10 | 35.64 | $35.75 | 9810 |
| 2021-09-09 | 35.62 | $35.97 | 744 |
| 2021-09-08 | 35.58 | $35.96 | 1322 |
| 2021-09-07 | 35.55 | $36.20 | 1485 |
| 2021-09-03 | 35.52 | $36.53 | 9059 |
| 2021-09-02 | 35.47 | $36.38 | 1815 |
| 2021-09-01 | 35.43 | $36.35 | 3740 |
| 2021-08-31 | 35.38 | $36.10 | 320 |
| 2021-08-30 | 35.32 | $36.28 | 2484 |
| 2021-08-27 | 35.27 | $36.03 | 3019 |
| 2021-08-26 | 35.22 | $35.63 | 855 |
| 2021-08-25 | 35.21 | $35.87 | 2647 |
| 2021-08-24 | 35.19 | $35.64 | 190 |
| 2021-08-23 | 35.16 | $35.33 | 298 |
| 2021-08-20 | 35.16 | $34.81 | 4392 |
| 2021-08-19 | 35.19 | $34.35 | 2515 |
| 2021-08-18 | 35.23 | $34.57 | 118 |
| 2021-08-17 | 35.25 | $34.73 | 2558 |
| 2021-08-16 | 35.24 | $35.03 | 1282 |
| 2021-08-13 | 35.17 | $35.34 | 3768 |
| 2021-08-12 | 35.10 | $35.38 | 709 |
| 2021-08-11 | 35.04 | $35.15 | 2282 |
| 2021-08-10 | 35.00 | $35.23 | 6366 |
| 2021-08-09 | 34.99 | $35.61 | 253 |
| 2021-08-06 | 34.97 | $35.48 | 2935 |
| 2021-08-05 | 34.96 | $35.68 | 361 |
| 2021-08-04 | 34.92 | $35.28 | 562 |
| 2021-08-03 | 34.92 | $34.98 | 9159 |
| 2021-08-02 | 34.95 | $35.19 | 1017 |
| 2021-07-30 | 34.96 | $35.09 | 1390 |
| 2021-07-29 | 34.97 | $35.41 | 233 |
| 2021-07-28 | 34.96 | $35.42 | 37058 |
| 2021-07-27 | 34.96 | $35.06 | 851 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.68
2023-12-08
Close Price
$25.75
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.38
Average
27.58
Maximum
37.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 25.68 | $25.75 | — |
| 2023-12-07 | 25.67 | $25.75 | — |
| 2023-12-06 | 25.66 | $25.75 | — |
| 2023-12-05 | 25.65 | $25.75 | — |
| 2023-12-04 | 25.64 | $25.75 | — |
| 2023-11-28 | 25.63 | $25.75 | — |
| 2023-11-27 | 25.62 | $25.75 | — |
| 2023-11-24 | 25.61 | $25.75 | — |
| 2023-11-22 | 25.59 | $25.75 | — |
| 2023-11-21 | 25.58 | $25.75 | — |
| 2023-11-20 | 25.56 | $25.75 | — |
| 2023-11-17 | 25.54 | $25.75 | — |
| 2023-11-16 | 25.52 | $25.75 | — |
| 2023-11-15 | 25.49 | $25.75 | — |
| 2023-11-14 | 25.46 | $25.75 | — |
| 2023-11-13 | 25.43 | $25.75 | — |
| 2023-11-10 | 25.40 | $25.75 | 24355 |
| 2023-11-09 | 25.36 | $25.79 | 31 |
| 2023-11-08 | 25.32 | $25.78 | 85 |
| 2023-11-07 | 25.27 | $25.78 | 2813 |
| 2023-11-06 | 25.22 | $25.78 | — |
| 2023-11-03 | 25.16 | $25.77 | 3 |
| 2023-11-02 | 25.09 | $25.15 | 880 |
| 2023-11-01 | 25.09 | $24.34 | 392 |
| 2023-10-31 | 25.16 | $24.32 | 23 |
| 2023-10-30 | 25.25 | $24.05 | 794 |
| 2023-10-27 | 25.38 | $23.88 | 688 |
| 2023-10-26 | 25.54 | $24.18 | 3540 |
| 2023-10-25 | 25.68 | $24.34 | 829 |
| 2023-10-24 | 25.82 | $25.18 | 1098 |
| 2023-10-23 | 25.89 | $24.72 | 177 |
| 2023-10-20 | 26.01 | $24.94 | 2080 |
| 2023-10-19 | 26.13 | $25.38 | 1312 |
| 2023-10-18 | 26.20 | $25.75 | 158 |
| 2023-10-17 | 26.25 | $26.45 | 859 |
| 2023-10-16 | 26.23 | $26.29 | 617 |
| 2023-10-13 | 26.23 | $25.84 | 46 |
| 2023-10-12 | 26.27 | $26.13 | 2 |
| 2023-10-11 | 26.28 | $26.65 | 6 |
| 2023-10-10 | 26.24 | $26.60 | 4 |
| 2023-10-09 | 26.21 | $26.26 | 201 |
| 2023-10-06 | 26.20 | $26.10 | 170 |
| 2023-10-05 | 26.21 | $25.54 | 2 |
| 2023-10-04 | 26.28 | $25.65 | — |
| 2023-10-03 | 26.35 | $25.32 | 7 |
| 2023-10-02 | 26.45 | $26.01 | 608 |
| 2023-09-29 | 26.50 | $26.22 | 195 |
| 2023-09-28 | 26.53 | $26.10 | 2012 |
| 2023-09-27 | 26.58 | $25.80 | 47 |
| 2023-09-26 | 26.66 | $25.55 | 1310 |
| 2023-09-25 | 26.77 | $25.84 | 1144 |
| 2023-09-22 | 26.87 | $25.79 | 2093 |
| 2023-09-21 | 26.99 | $25.84 | 591 |
| 2023-09-20 | 27.11 | $26.55 | 578 |
| 2023-09-19 | 27.17 | $26.75 | 449 |
| 2023-09-18 | 27.21 | $26.97 | 7896 |
| 2023-09-15 | 27.24 | $27.18 | 80 |
| 2023-09-14 | 27.24 | $27.53 | 43 |
| 2023-09-13 | 27.21 | $27.32 | 73 |
| 2023-09-12 | 27.20 | $27.54 | 112 |
| 2023-09-11 | 27.17 | $27.65 | 1372 |
| 2023-09-08 | 27.12 | $27.45 | 98 |
| 2023-09-07 | 27.08 | $27.52 | 1432 |
| 2023-09-06 | 27.03 | $27.53 | 44 |
| 2023-09-05 | 26.98 | $27.58 | 451 |
| 2023-09-01 | 26.92 | $27.65 | 2 |
| 2023-08-31 | 26.84 | $27.40 | 320 |
| 2023-08-30 | 26.78 | $27.27 | 2744 |
| 2023-08-29 | 26.73 | $27.04 | 4 |
| 2023-08-28 | 26.70 | $26.43 | 172 |
| 2023-08-25 | 26.73 | $26.29 | 47 |
| 2023-08-24 | 26.77 | $26.04 | 26 |
| 2023-08-23 | 26.85 | $26.44 | 14 |
| 2023-08-22 | 26.90 | $26.06 | 104 |
| 2023-08-21 | 26.98 | $26.17 | 172 |
| 2023-08-18 | 27.07 | $25.97 | 228 |
| 2023-08-17 | 27.19 | $25.87 | 15 |
| 2023-08-16 | 27.32 | $26.31 | 666 |
| 2023-08-15 | 27.43 | $26.61 | 9 |
| 2023-08-14 | 27.52 | $27.00 | 470 |
| 2023-08-11 | 27.57 | $26.86 | 390 |
| 2023-08-10 | 27.65 | $26.91 | 2 |
| 2023-08-09 | 27.72 | $26.81 | 191 |
| 2023-08-08 | 27.82 | $27.21 | 1210 |
| 2023-08-07 | 27.88 | $27.66 | 419 |
| 2023-08-04 | 27.91 | $27.58 | 2104 |
| 2023-08-03 | 27.94 | $27.77 | 361 |
| 2023-08-02 | 27.96 | $27.87 | 1262 |
| 2023-08-01 | 27.97 | $28.72 | 133 |
| 2023-07-31 | 27.89 | $28.94 | 436 |
| 2023-07-28 | 27.78 | $28.52 | 187 |
| 2023-07-27 | 27.70 | $27.80 | 210 |
| 2023-07-26 | 27.69 | $28.15 | 7014 |
| 2023-07-25 | 27.65 | $28.16 | 135 |
| 2023-07-24 | 27.59 | $28.13 | 53 |
| 2023-07-21 | 27.53 | $28.21 | 1079 |
| 2023-07-20 | 27.46 | $28.30 | 39 |
| 2023-07-19 | 27.38 | $28.91 | 429 |
| 2023-07-18 | 27.21 | $28.76 | 2049 |
| 2023-07-17 | 27.05 | $28.51 | 115 |
| 2023-07-14 | 26.90 | $28.16 | 659 |
| 2023-07-13 | 26.77 | $28.47 | 2337 |
| 2023-07-12 | 26.59 | $27.89 | 473 |
| 2023-07-11 | 26.45 | $27.74 | 1931 |
| 2023-07-10 | 26.31 | $27.22 | 6919 |
| 2023-07-07 | 26.22 | $26.73 | 321 |
| 2023-07-06 | 26.17 | $26.50 | 3974 |
| 2023-07-05 | 26.13 | $26.97 | 729 |
| 2023-07-03 | 26.04 | $27.02 | 377 |
| 2023-06-30 | 25.94 | $26.73 | 1803 |
| 2023-06-29 | 25.85 | $26.45 | 207 |
| 2023-06-28 | 25.79 | $26.32 | 1696 |
| 2023-06-27 | 25.74 | $26.20 | 8 |
| 2023-06-26 | 25.69 | $25.69 | 32 |
| 2023-06-23 | 25.69 | $25.63 | 287 |
| 2023-06-22 | 25.69 | $25.92 | 779 |
| 2023-06-21 | 25.67 | $25.96 | 11 |
| 2023-06-20 | 25.64 | $26.40 | 360 |
| 2023-06-16 | 25.56 | $26.54 | 209 |
| 2023-06-15 | 25.46 | $26.69 | 74 |
| 2023-06-14 | 25.33 | $26.28 | 1327 |
| 2023-06-13 | 25.23 | $26.40 | 3210 |
| 2023-06-12 | 25.11 | $25.93 | 134 |
| 2023-06-09 | 25.02 | $25.71 | 61 |
| 2023-06-08 | 24.95 | $25.85 | 211 |
| 2023-06-07 | 24.85 | $25.75 | 19 |
| 2023-06-06 | 24.76 | $25.99 | 495 |
| 2023-06-05 | 24.63 | $25.67 | 2506 |
| 2023-06-02 | 24.52 | $25.64 | 1224 |
| 2023-06-01 | 24.40 | $25.28 | 692 |
| 2023-05-31 | 24.31 | $25.10 | 1120 |
| 2023-05-30 | 24.22 | $24.99 | 1655 |
| 2023-05-26 | 24.14 | $24.79 | 2970 |
| 2023-05-25 | 24.07 | $24.32 | 2013 |
| 2023-05-24 | 24.05 | $24.37 | 562 |
| 2023-05-23 | 24.01 | $24.58 | 1482 |
| 2023-05-22 | 23.95 | $24.81 | 1430 |
| 2023-05-19 | 23.86 | $24.41 | 726 |
| 2023-05-18 | 23.81 | $24.51 | 2767 |
| 2023-05-17 | 23.73 | $24.06 | 927 |
| 2023-05-16 | 23.70 | $23.56 | 2138 |
| 2023-05-15 | 23.71 | $23.93 | 1046 |
| 2023-05-12 | 23.69 | $23.57 | 110 |
| 2023-05-11 | 23.70 | $23.81 | 284 |
| 2023-05-10 | 23.69 | $23.87 | 301 |
| 2023-05-09 | 23.67 | $23.72 | 772 |
| 2023-05-08 | 23.67 | $23.73 | 105 |
| 2023-05-05 | 23.66 | $23.50 | 1757 |
| 2023-05-04 | 23.68 | $23.04 | 220 |
| 2023-05-03 | 23.75 | $23.13 | 79 |
| 2023-05-02 | 23.81 | $23.25 | 207 |
| 2023-05-01 | 23.87 | $23.73 | 389 |
| 2023-04-28 | 23.88 | $23.73 | 1011 |
| 2023-04-27 | 23.90 | $23.58 | 110 |
| 2023-04-26 | 23.93 | $23.29 | 1518 |
| 2023-04-25 | 24.00 | $23.36 | 516 |
| 2023-04-24 | 24.07 | $23.99 | 314 |
| 2023-04-21 | 24.08 | $24.14 | 134 |
| 2023-04-20 | 24.07 | $24.09 | 391 |
| 2023-04-19 | 24.07 | $24.35 | 14 |
| 2023-04-18 | 24.04 | $24.42 | 143 |
| 2023-04-17 | 24.00 | $24.42 | 500 |
| 2023-04-14 | 23.95 | $24.30 | 208 |
| 2023-04-13 | 23.92 | $24.36 | 516 |
| 2023-04-12 | 23.87 | $24.00 | 241 |
| 2023-04-11 | 23.86 | $24.21 | 537 |
| 2023-04-10 | 23.82 | $24.02 | 475 |
| 2023-04-06 | 23.80 | $23.88 | 410 |
| 2023-04-05 | 23.79 | $23.77 | 213 |
| 2023-04-04 | 23.79 | $24.10 | 2752 |
| 2023-04-03 | 23.76 | $24.40 | 5 |
| 2023-03-31 | 23.69 | $24.45 | 9 |
| 2023-03-30 | 23.61 | $23.87 | 228 |
| 2023-03-29 | 23.58 | $23.62 | 522 |
| 2023-03-28 | 23.58 | $23.21 | 1625 |
| 2023-03-27 | 23.62 | $23.34 | 406 |
| 2023-03-24 | 23.65 | $23.16 | 3060 |
| 2023-03-23 | 23.70 | $23.20 | 17 |
| 2023-03-22 | 23.75 | $23.17 | 53 |
| 2023-03-21 | 23.82 | $23.78 | 9421 |
| 2023-03-20 | 23.82 | $23.18 | 4 |
| 2023-03-17 | 23.89 | $23.06 | 841 |
| 2023-03-16 | 23.97 | $23.43 | 733 |
| 2023-03-15 | 24.03 | $22.90 | 178 |
| 2023-03-14 | 24.15 | $23.02 | 1541 |
| 2023-03-13 | 24.27 | $22.83 | 6224 |
| 2023-03-10 | 24.42 | $22.78 | 15426 |
| 2023-03-09 | 24.59 | $23.59 | 1925 |
| 2023-03-08 | 24.70 | $24.37 | 21 |
| 2023-03-07 | 24.73 | $24.43 | 153 |
| 2023-03-06 | 24.76 | $24.85 | 312 |
| 2023-03-03 | 24.75 | $25.07 | 1158 |
| 2023-03-02 | 24.72 | $24.58 | 27 |
| 2023-03-01 | 24.74 | $24.31 | 234 |
| 2023-02-28 | 24.78 | $24.41 | 693 |
| 2023-02-27 | 24.82 | $24.37 | 3019 |
| 2023-02-24 | 24.87 | $24.30 | 356 |
| 2023-02-23 | 24.93 | $24.64 | 565 |
| 2023-02-22 | 24.96 | $24.59 | 1175 |
| 2023-02-21 | 25.00 | $24.57 | 384 |
| 2023-02-17 | 25.04 | $25.27 | 10 |
| 2023-02-16 | 25.02 | $25.62 | 29 |
| 2023-02-15 | 24.95 | $26.09 | 1617 |
| 2023-02-14 | 24.83 | $25.48 | 28 |
| 2023-02-13 | 24.77 | $25.20 | 54 |
| 2023-02-10 | 24.72 | $24.90 | 15 |
| 2023-02-09 | 24.70 | $25.14 | 1589 |
| 2023-02-08 | 24.66 | $25.58 | 1280 |
| 2023-02-07 | 24.56 | $25.79 | 105 |
| 2023-02-06 | 24.43 | $25.32 | 2177 |
| 2023-02-03 | 24.34 | $25.68 | 109 |
| 2023-02-02 | 24.19 | $26.33 | 409 |
| 2023-02-01 | 23.97 | $25.57 | 191 |
| 2023-01-31 | 23.80 | $24.99 | 672 |
| 2023-01-30 | 23.68 | $24.48 | 2038 |
| 2023-01-27 | 23.59 | $25.02 | 2 |
| 2023-01-26 | 23.44 | $24.62 | 103 |
| 2023-01-25 | 23.32 | $24.23 | 117 |
| 2023-01-24 | 23.22 | $24.18 | 5 |
| 2023-01-23 | 23.12 | $24.41 | 108 |
| 2023-01-20 | 22.98 | $23.85 | 33 |
| 2023-01-19 | 22.89 | $23.18 | 278 |
| 2023-01-18 | 22.86 | $23.50 | 91 |
| 2023-01-17 | 22.79 | $23.71 | 10922 |
| 2023-01-13 | 22.70 | $23.64 | 257 |
| 2023-01-12 | 22.60 | $23.44 | 308 |
| 2023-01-11 | 22.51 | $23.24 | 984 |
| 2023-01-10 | 22.43 | $22.83 | 1560 |
| 2023-01-09 | 22.39 | $22.45 | 629 |
| 2023-01-06 | 22.38 | $22.25 | 29 |
| 2023-01-05 | 22.40 | $21.79 | 300 |
| 2023-01-04 | 22.46 | $22.20 | 821 |
| 2023-01-03 | 22.49 | $21.88 | 363 |
| 2022-12-30 | 22.55 | $22.06 | 106 |
| 2022-12-29 | 22.60 | $22.17 | 1318 |
| 2022-12-28 | 22.65 | $21.59 | 721 |
| 2022-12-27 | 22.76 | $21.82 | 110 |
| 2022-12-23 | 22.86 | $22.06 | 408 |
| 2022-12-22 | 22.94 | $22.12 | 506 |
| 2022-12-21 | 23.03 | $22.48 | 468 |
| 2022-12-20 | 23.09 | $22.15 | 94 |
| 2022-12-19 | 23.19 | $22.05 | 110 |
| 2022-12-16 | 23.31 | $22.52 | 257 |
| 2022-12-15 | 23.39 | $22.81 | 1374 |
| 2022-12-14 | 23.45 | $23.63 | — |
| 2022-12-13 | 23.43 | $23.74 | 379 |
| 2022-12-12 | 23.40 | $23.37 | 265 |
| 2022-12-09 | 23.40 | $23.01 | 483 |
| 2022-12-08 | 23.44 | $23.17 | 79 |
| 2022-12-07 | 23.47 | $22.88 | 4546 |
| 2022-12-06 | 23.53 | $22.91 | 161 |
| 2022-12-05 | 23.60 | $23.35 | 874 |
| 2022-12-02 | 23.62 | $24.27 | 4672 |
| 2022-12-01 | 23.56 | $24.36 | 774 |
| 2022-11-30 | 23.47 | $24.14 | 4019 |
| 2022-11-29 | 23.40 | $23.21 | 4038 |
| 2022-11-28 | 23.42 | $23.22 | 53 |
| 2022-11-25 | 23.44 | $23.66 | 1 |
| 2022-11-23 | 23.42 | $23.59 | 437 |
| 2022-11-22 | 23.40 | $23.38 | 17676 |
| 2022-11-21 | 23.40 | $23.11 | 63 |
| 2022-11-18 | 23.44 | $23.35 | 132 |
| 2022-11-17 | 23.45 | $23.38 | 1672 |
| 2022-11-16 | 23.45 | $23.83 | 4346 |
| 2022-11-15 | 23.41 | $24.46 | 111 |
| 2022-11-14 | 23.30 | $24.05 | 404 |
| 2022-11-11 | 23.22 | $24.54 | 241 |
| 2022-11-10 | 23.09 | $23.87 | 62 |
| 2022-11-09 | 23.00 | $22.06 | 26 |
| 2022-11-08 | 23.10 | $22.86 | 3869 |
| 2022-11-07 | 23.13 | $22.75 | 33 |
| 2022-11-04 | 23.17 | $22.67 | 2 |
| 2022-11-03 | 23.22 | $22.82 | 822 |
| 2022-11-02 | 23.27 | $22.96 | 133 |
| 2022-11-01 | 23.30 | $23.86 | 285 |
| 2022-10-31 | 23.24 | $23.85 | 1307 |
| 2022-10-28 | 23.17 | $23.96 | 75 |
| 2022-10-27 | 23.09 | $23.61 | 36 |
| 2022-10-26 | 23.04 | $23.73 | 7837 |
| 2022-10-25 | 22.96 | $23.82 | 39 |
| 2022-10-24 | 22.87 | $22.83 | 94 |
| 2022-10-21 | 22.88 | $22.85 | 261 |
| 2022-10-20 | 22.88 | $22.45 | 252 |
| 2022-10-19 | 22.93 | $22.45 | 26 |
| 2022-10-18 | 22.97 | $22.86 | 100 |
| 2022-10-17 | 22.99 | $22.56 | 2703 |
| 2022-10-14 | 23.03 | $21.72 | 2084 |
| 2022-10-13 | 23.17 | $22.45 | 9171 |
| 2022-10-12 | 23.25 | $22.20 | 27 |
| 2022-10-11 | 23.36 | $22.09 | 3 |
| 2022-10-10 | 23.49 | $22.36 | 28 |
| 2022-10-07 | 23.61 | $22.73 | 1716 |
| 2022-10-06 | 23.70 | $23.71 | 8 |
| 2022-10-05 | 23.70 | $23.79 | 227 |
| 2022-10-04 | 23.69 | $23.89 | 249 |
| 2022-10-03 | 23.67 | $22.92 | 2759 |
| 2022-09-30 | 23.75 | $22.41 | 232 |
| 2022-09-29 | 23.89 | $22.52 | 774 |
| 2022-09-28 | 24.03 | $23.12 | 143 |
| 2022-09-27 | 24.13 | $22.36 | 105 |
| 2022-09-26 | 24.31 | $22.25 | 104 |
| 2022-09-23 | 24.53 | $22.54 | 1253 |
| 2022-09-22 | 24.74 | $23.05 | 1029 |
| 2022-09-21 | 24.92 | $23.70 | 10453 |
| 2022-09-20 | 25.05 | $24.03 | 71 |
| 2022-09-19 | 25.15 | $24.48 | 2 |
| 2022-09-16 | 25.23 | $24.45 | 15 |
| 2022-09-15 | 25.31 | $25.05 | 127 |
| 2022-09-14 | 25.33 | $25.12 | 65 |
| 2022-09-13 | 25.36 | $25.01 | 138 |
| 2022-09-12 | 25.39 | $26.16 | 405 |
| 2022-09-09 | 25.31 | $25.87 | 75 |
| 2022-09-08 | 25.25 | $25.16 | 38 |
| 2022-09-07 | 25.26 | $24.64 | 5 |
| 2022-09-06 | 25.33 | $24.02 | 21 |
| 2022-09-02 | 25.47 | $24.12 | 117 |
| 2022-09-01 | 25.61 | $24.29 | 5 |
| 2022-08-31 | 25.75 | $24.79 | 411 |
| 2022-08-30 | 25.85 | $24.75 | 730 |
| 2022-08-29 | 25.96 | $25.02 | 445 |
| 2022-08-26 | 26.06 | $25.29 | 115 |
| 2022-08-25 | 26.14 | $26.26 | 1397 |
| 2022-08-24 | 26.13 | $25.87 | 485 |
| 2022-08-23 | 26.16 | $25.52 | 6552 |
| 2022-08-22 | 26.23 | $25.58 | 726 |
| 2022-08-19 | 26.30 | $26.23 | 15 |
| 2022-08-18 | 26.30 | $26.99 | 758 |
| 2022-08-17 | 26.23 | $27.06 | 182 |
| 2022-08-16 | 26.14 | $27.69 | 106 |
| 2022-08-15 | 25.98 | $27.71 | 218 |
| 2022-08-12 | 25.80 | $27.68 | 432 |
| 2022-08-11 | 25.60 | $27.15 | 1454 |
| 2022-08-10 | 25.44 | $27.26 | 448 |
| 2022-08-09 | 25.25 | $26.20 | 120 |
| 2022-08-08 | 25.15 | $26.74 | 165 |
| 2022-08-05 | 24.98 | $26.60 | 1563 |
| 2022-08-04 | 24.81 | $26.36 | 820 |
| 2022-08-03 | 24.64 | $26.20 | 604 |
| 2022-08-02 | 24.48 | $25.54 | 535 |
| 2022-08-01 | 24.37 | $25.32 | 302 |
| 2022-07-29 | 24.27 | $25.34 | 809 |
| 2022-07-28 | 24.15 | $25.12 | 24 |
| 2022-07-27 | 24.05 | $24.74 | 1050 |
| 2022-07-26 | 23.98 | $23.90 | 216 |
| 2022-07-25 | 23.99 | $24.46 | 6120 |
| 2022-07-22 | 23.94 | $24.51 | 200 |
| 2022-07-21 | 23.88 | $25.15 | 528 |
| 2022-07-20 | 23.75 | $24.85 | 7 |
| 2022-07-19 | 23.63 | $24.18 | 1303 |
| 2022-07-18 | 23.57 | $23.54 | 235 |
| 2022-07-15 | 23.57 | $23.52 | 2044 |
| 2022-07-14 | 23.58 | $22.92 | 2419 |
| 2022-07-13 | 23.65 | $23.31 | 244 |
| 2022-07-12 | 23.69 | $23.41 | 799 |
| 2022-07-11 | 23.72 | $23.62 | 21 |
| 2022-07-08 | 23.73 | $24.30 | 458 |
| 2022-07-07 | 23.67 | $24.32 | 48 |
| 2022-07-06 | 23.60 | $23.59 | 216 |
| 2022-07-05 | 23.60 | $23.81 | 217 |
| 2022-07-01 | 23.58 | $23.16 | 182 |
| 2022-06-30 | 23.62 | $22.74 | 479 |
| 2022-06-29 | 23.71 | $23.17 | 442 |
| 2022-06-28 | 23.77 | $23.51 | 470 |
| 2022-06-27 | 23.80 | $24.25 | 353 |
| 2022-06-24 | 23.75 | $24.46 | 522 |
| 2022-06-23 | 23.67 | $23.52 | 402 |
| 2022-06-22 | 23.69 | $22.77 | 813 |
| 2022-06-21 | 23.79 | $22.70 | 575 |
| 2022-06-17 | 23.90 | $22.24 | 4004 |
| 2022-06-16 | 24.08 | $21.68 | 283 |
| 2022-06-15 | 24.33 | $22.87 | 3205 |
| 2022-06-14 | 24.48 | $22.22 | 967 |
| 2022-06-13 | 24.72 | $22.25 | 3467 |
| 2022-06-10 | 24.98 | $23.73 | 497 |
| 2022-06-09 | 25.11 | $24.58 | 3734 |
| 2022-06-08 | 25.17 | $25.46 | 7370 |
| 2022-06-07 | 25.14 | $25.67 | 582 |
| 2022-06-06 | 25.08 | $25.29 | 34588 |
| 2022-06-03 | 25.06 | $25.30 | 108 |
| 2022-06-02 | 25.03 | $25.82 | 937 |
| 2022-06-01 | 24.95 | $24.88 | 871 |
| 2022-05-31 | 24.96 | $25.24 | 1483 |
| 2022-05-27 | 24.93 | $25.64 | 617 |
| 2022-05-26 | 24.85 | $24.66 | 6998 |
| 2022-05-25 | 24.87 | $23.93 | 572 |
| 2022-05-24 | 24.97 | $23.28 | 1459 |
| 2022-05-23 | 25.15 | $24.26 | 15 |
| 2022-05-20 | 25.24 | $24.15 | 2421 |
| 2022-05-19 | 25.36 | $24.20 | 13 |
| 2022-05-18 | 25.48 | $23.71 | 1625 |
| 2022-05-17 | 25.66 | $24.75 | 197 |
| 2022-05-16 | 25.76 | $24.06 | 560 |
| 2022-05-13 | 25.94 | $24.63 | 872 |
| 2022-05-12 | 26.08 | $23.42 | 6314 |
| 2022-05-11 | 26.36 | $23.09 | 881 |
| 2022-05-10 | 26.70 | $23.74 | 1569 |
| 2022-05-09 | 27.01 | $23.55 | 6509 |
| 2022-05-06 | 27.38 | $25.22 | 640 |
| 2022-05-05 | 27.60 | $25.94 | 362 |
| 2022-05-04 | 27.78 | $27.22 | 691 |
| 2022-05-03 | 27.84 | $26.67 | 11 |
| 2022-05-02 | 27.96 | $26.51 | 434 |
| 2022-04-29 | 28.11 | $26.20 | 3484 |
| 2022-04-28 | 28.31 | $27.15 | 1455 |
| 2022-04-27 | 28.43 | $26.53 | 1021 |
| 2022-04-26 | 28.63 | $26.73 | 3438 |
| 2022-04-25 | 28.84 | $27.73 | 703 |
| 2022-04-22 | 28.95 | $27.53 | 106 |
| 2022-04-21 | 29.10 | $28.17 | 468 |
| 2022-04-20 | 29.20 | $28.93 | 1036 |
| 2022-04-19 | 29.23 | $29.26 | 605 |
| 2022-04-18 | 29.22 | $28.45 | 5851 |
| 2022-04-14 | 29.31 | $28.76 | 888 |
| 2022-04-13 | 29.36 | $29.21 | 1993 |
| 2022-04-12 | 29.38 | $28.61 | 238 |
| 2022-04-11 | 29.46 | $28.71 | 455 |
| 2022-04-08 | 29.54 | $29.07 | 983 |
| 2022-04-07 | 29.59 | $29.32 | 697 |
| 2022-04-06 | 29.62 | $29.41 | 843 |
| 2022-04-05 | 29.64 | $30.09 | 937 |
| 2022-04-04 | 29.59 | $30.81 | 838 |
| 2022-04-01 | 29.46 | $30.35 | 124 |
| 2022-03-31 | 29.37 | $30.01 | 1912 |
| 2022-03-30 | 29.30 | $30.31 | 1497 |
| 2022-03-29 | 29.20 | $30.82 | 960 |
| 2022-03-28 | 29.03 | $29.90 | 168 |
| 2022-03-25 | 28.93 | $29.67 | 879 |
| 2022-03-24 | 28.86 | $29.86 | 1090 |
| 2022-03-23 | 28.75 | $29.50 | 279 |
| 2022-03-22 | 28.67 | $30.01 | 2286 |
| 2022-03-21 | 28.53 | $29.45 | 7067 |
| 2022-03-18 | 28.44 | $29.70 | 929 |
| 2022-03-17 | 28.30 | $28.95 | 1091 |
| 2022-03-16 | 28.24 | $28.17 | 2889 |
| 2022-03-15 | 28.24 | $27.10 | 75 |
| 2022-03-14 | 28.36 | $26.55 | 2094 |
| 2022-03-11 | 28.55 | $27.15 | 458 |
| 2022-03-10 | 28.70 | $27.85 | 202 |
| 2022-03-09 | 28.79 | $28.11 | 1848 |
| 2022-03-08 | 28.86 | $27.13 | 620 |
| 2022-03-07 | 29.04 | $27.09 | 316 |
| 2022-03-04 | 29.25 | $28.14 | 2319 |
| 2022-03-03 | 29.37 | $28.75 | 864 |
| 2022-03-02 | 29.43 | $29.44 | 373 |
| 2022-03-01 | 29.43 | $28.93 | 2305 |
| 2022-02-28 | 29.48 | $29.37 | 3921 |
| 2022-02-25 | 29.50 | $29.09 | 893 |
| 2022-02-24 | 29.54 | $28.44 | 6220 |
| 2022-02-23 | 29.65 | $27.48 | 1551 |
| 2022-02-22 | 29.88 | $28.30 | 1491 |
| 2022-02-18 | 30.05 | $28.65 | 2291 |
| 2022-02-17 | 30.20 | $29.20 | 12343 |
| 2022-02-16 | 30.30 | $30.28 | 734 |
| 2022-02-15 | 30.30 | $30.60 | 1440 |
| 2022-02-14 | 30.27 | $29.69 | 1247 |
| 2022-02-11 | 30.34 | $29.97 | 3802 |
| 2022-02-10 | 30.37 | $30.52 | 2380 |
| 2022-02-09 | 30.36 | $30.98 | 1012 |
| 2022-02-08 | 30.29 | $30.03 | 476 |
| 2022-02-07 | 30.32 | $29.73 | 505 |
| 2022-02-04 | 30.38 | $29.79 | 1128 |
| 2022-02-03 | 30.45 | $29.23 | 639 |
| 2022-02-02 | 30.57 | $30.20 | 3737 |
| 2022-02-01 | 30.61 | $30.57 | 491 |
| 2022-01-31 | 30.62 | $30.10 | 3296 |
| 2022-01-28 | 30.67 | $28.73 | 1696 |
| 2022-01-27 | 30.88 | $27.94 | 649 |
| 2022-01-26 | 31.19 | $28.34 | 601 |
| 2022-01-25 | 31.49 | $28.79 | 670 |
| 2022-01-24 | 31.77 | $29.51 | 4826 |
| 2022-01-21 | 32.01 | $29.18 | 3400 |
| 2022-01-20 | 32.30 | $30.07 | 3383 |
| 2022-01-19 | 32.54 | $30.43 | 1046 |
| 2022-01-18 | 32.76 | $30.76 | 1914 |
| 2022-01-14 | 32.97 | $31.61 | 726 |
| 2022-01-13 | 33.12 | $31.70 | 1510 |
| 2022-01-12 | 33.26 | $32.50 | 12743 |
| 2022-01-11 | 33.34 | $32.65 | 1686 |
| 2022-01-10 | 33.42 | $32.03 | 1166 |
| 2022-01-07 | 33.56 | $31.96 | 1525 |
| 2022-01-06 | 33.73 | $32.26 | 2153 |
| 2022-01-05 | 33.89 | $32.11 | 2135 |
| 2022-01-04 | 34.07 | $33.42 | 1001 |
| 2022-01-03 | 34.14 | $33.91 | 3653 |
| 2021-12-31 | 34.17 | $34.00 | 8580 |
| 2021-12-30 | 34.18 | $34.26 | 3576 |
| 2021-12-29 | 34.18 | $33.92 | 5889 |
| 2021-12-28 | 34.20 | $34.09 | 6512 |
| 2021-12-27 | 34.22 | $34.50 | 1557 |
| 2021-12-23 | 34.19 | $34.55 | 6615 |
| 2021-12-22 | 34.15 | $34.10 | 688 |
| 2021-12-21 | 34.15 | $33.96 | 2032 |
| 2021-12-20 | 34.17 | $32.93 | 3636 |
| 2021-12-17 | 34.30 | $33.34 | 1253 |
| 2021-12-16 | 34.40 | $32.74 | 788 |
| 2021-12-15 | 34.58 | $33.52 | 717 |
| 2021-12-14 | 34.69 | $33.16 | 239 |
| 2021-12-13 | 34.85 | $33.68 | 1021 |
| 2021-12-10 | 34.98 | $33.86 | 1272 |
| 2021-12-09 | 35.09 | $34.17 | 2403 |
| 2021-12-08 | 35.19 | $35.07 | 1583 |
| 2021-12-07 | 35.21 | $34.44 | 943 |
| 2021-12-06 | 35.29 | $33.43 | 7589 |
| 2021-12-03 | 35.48 | $33.05 | 31085 |
| 2021-12-02 | 35.74 | $33.91 | 8410 |
| 2021-12-01 | 35.93 | $33.28 | 19777 |
| 2021-11-30 | 36.21 | $34.54 | 12851 |
| 2021-11-29 | 36.38 | $35.35 | 3353 |
| 2021-11-26 | 36.49 | $35.15 | 1169 |
| 2021-11-24 | 36.63 | $35.85 | 1185 |
| 2021-11-23 | 36.72 | $35.43 | 4616 |
| 2021-11-22 | 36.85 | $35.81 | 21739 |
| 2021-11-19 | 36.96 | $36.53 | 2521 |
| 2021-11-18 | 37.01 | $36.84 | 1921 |
| 2021-11-17 | 37.03 | $37.18 | 3063 |
| 2021-11-16 | 37.01 | $37.60 | 2443 |
| 2021-11-15 | 36.95 | $37.40 | 1830 |
| 2021-11-12 | 36.90 | $37.41 | 853 |
| 2021-11-11 | 36.85 | $37.02 | 2272 |
| 2021-11-10 | 36.83 | $36.71 | 1546 |
| 2021-11-09 | 36.84 | $37.49 | 100 |
| 2021-11-08 | 36.77 | $37.52 | 4403 |
| 2021-11-05 | 36.69 | $37.21 | 437 |
| 2021-11-04 | 36.64 | $37.53 | 2987 |
| 2021-11-03 | 36.55 | $37.55 | 4715 |
| 2021-11-02 | 36.44 | $37.20 | 5770 |
| 2021-11-01 | 36.36 | $37.30 | 571 |
| 2021-10-29 | 36.26 | $37.10 | 575 |
| 2021-10-28 | 36.17 | $37.04 | 2336 |
| 2021-10-27 | 36.08 | $36.37 | 1640 |
| 2021-10-26 | 36.05 | $37.07 | 2272 |
| 2021-10-25 | 35.94 | $37.12 | 3881 |
| 2021-10-22 | 35.82 | $36.86 | 1187 |
| 2021-10-21 | 35.71 | $37.02 | 815 |
| 2021-10-20 | 35.57 | $36.68 | 6013 |
| 2021-10-19 | 35.46 | $36.67 | 3541 |
| 2021-10-18 | 35.33 | $36.34 | 269 |
| 2021-10-15 | 35.22 | $36.12 | 5954 |
| 2021-10-14 | 35.13 | $36.08 | 1133 |
| 2021-10-13 | 35.03 | $35.49 | 1433 |
| 2021-10-12 | 34.98 | $35.01 | 502 |
| 2021-10-11 | 34.98 | $34.63 | 107 |
| 2021-10-08 | 35.01 | $34.83 | 1690 |
| 2021-10-07 | 35.03 | $35.00 | 1551 |
| 2021-10-06 | 35.04 | $34.51 | 947 |
| 2021-10-05 | 35.09 | $34.23 | 4733 |
| 2021-10-04 | 35.18 | $33.84 | 1645 |
| 2021-10-01 | 35.32 | $34.76 | 363 |
| 2021-09-30 | 35.38 | $34.37 | 3868 |
| 2021-09-29 | 35.49 | $34.46 | 871 |
| 2021-09-28 | 35.60 | $34.64 | 13327 |
| 2021-09-27 | 35.70 | $35.73 | 1438 |
| 2021-09-24 | 35.69 | $35.95 | 1219 |
| 2021-09-23 | 35.67 | $36.03 | 678 |
| 2021-09-22 | 35.63 | $35.53 | 1015 |
| 2021-09-21 | 35.64 | $35.18 | 1259 |
| 2021-09-20 | 35.69 | $34.96 | 3156 |
| 2021-09-17 | 35.76 | $35.82 | 1443 |
| 2021-09-16 | 35.76 | $35.87 | 5532 |
| 2021-09-15 | 35.74 | $35.71 | 1376 |
| 2021-09-14 | 35.75 | $35.46 | 7152 |
| 2021-09-13 | 35.78 | $35.71 | 1707 |
| 2021-09-10 | 35.78 | $35.75 | 9810 |
| 2021-09-09 | 35.79 | $35.97 | 744 |
| 2021-09-08 | 35.77 | $35.96 | 1322 |
| 2021-09-07 | 35.75 | $36.20 | 1485 |
| 2021-09-03 | 35.70 | $36.53 | 9059 |
| 2021-09-02 | 35.61 | $36.38 | 1815 |
| 2021-09-01 | 35.53 | $36.35 | 3740 |
| 2021-08-31 | 35.45 | $36.10 | 320 |
| 2021-08-30 | 35.38 | $36.28 | 2484 |
| 2021-08-27 | 35.28 | $36.03 | 3019 |
| 2021-08-26 | 35.21 | $35.63 | 855 |
| 2021-08-25 | 35.16 | $35.87 | 2647 |
| 2021-08-24 | 35.09 | $35.64 | 190 |
| 2021-08-23 | 35.03 | $35.33 | 298 |
| 2021-08-20 | 35.00 | $34.81 | 4392 |
| 2021-08-19 | 35.02 | $34.35 | 2515 |
| 2021-08-18 | 35.09 | $34.57 | 118 |
| 2021-08-17 | 35.14 | $34.73 | 2558 |
| 2021-08-16 | 35.19 | $35.03 | 1282 |
| 2021-08-13 | 35.20 | $35.34 | 3768 |
| 2021-08-12 | 35.19 | $35.38 | 709 |
| 2021-08-11 | 35.17 | $35.15 | 2282 |
| 2021-08-10 | 35.17 | $35.23 | 6366 |
| 2021-08-09 | 35.16 | $35.61 | 253 |
| 2021-08-06 | 35.11 | $35.48 | 2935 |
| 2021-08-05 | 35.07 | $35.68 | 361 |
| 2021-08-04 | 35.01 | $35.28 | 562 |
| 2021-08-03 | 34.98 | $34.98 | 9159 |
| 2021-08-02 | 34.98 | $35.19 | 1017 |
| 2021-07-30 | 34.96 | $35.09 | 1390 |
| 2021-07-29 | 34.95 | $35.41 | 233 |
| 2021-07-28 | 34.90 | $35.42 | 37058 |
| 2021-07-27 | 34.84 | $35.06 | 851 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.75
2023-12-08
Close Price
$25.75
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.18
Average
27.53
Maximum
37.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 25.75 | $25.75 | — |
| 2023-12-07 | 25.75 | $25.75 | — |
| 2023-12-06 | 25.75 | $25.75 | — |
| 2023-12-05 | 25.75 | $25.75 | — |
| 2023-12-04 | 25.74 | $25.75 | — |
| 2023-11-28 | 25.73 | $25.75 | — |
| 2023-11-27 | 25.70 | $25.75 | — |
| 2023-11-24 | 25.67 | $25.75 | — |
| 2023-11-22 | 25.63 | $25.75 | — |
| 2023-11-21 | 25.58 | $25.75 | — |
| 2023-11-20 | 25.53 | $25.75 | — |
| 2023-11-17 | 25.48 | $25.75 | — |
| 2023-11-16 | 25.42 | $25.75 | — |
| 2023-11-15 | 25.36 | $25.75 | — |
| 2023-11-14 | 25.30 | $25.75 | — |
| 2023-11-13 | 25.24 | $25.75 | — |
| 2023-11-10 | 25.19 | $25.75 | 24355 |
| 2023-11-09 | 25.13 | $25.79 | 31 |
| 2023-11-08 | 25.08 | $25.78 | 85 |
| 2023-11-07 | 25.03 | $25.78 | 2813 |
| 2023-11-06 | 24.98 | $25.78 | — |
| 2023-11-03 | 24.94 | $25.77 | 3 |
| 2023-11-02 | 24.89 | $25.15 | 880 |
| 2023-11-01 | 24.91 | $24.34 | 392 |
| 2023-10-31 | 25.01 | $24.32 | 23 |
| 2023-10-30 | 25.12 | $24.05 | 794 |
| 2023-10-27 | 25.27 | $23.88 | 688 |
| 2023-10-26 | 25.44 | $24.18 | 3540 |
| 2023-10-25 | 25.59 | $24.34 | 829 |
| 2023-10-24 | 25.73 | $25.18 | 1098 |
| 2023-10-23 | 25.80 | $24.72 | 177 |
| 2023-10-20 | 25.91 | $24.94 | 2080 |
| 2023-10-19 | 26.01 | $25.38 | 1312 |
| 2023-10-18 | 26.07 | $25.75 | 158 |
| 2023-10-17 | 26.09 | $26.45 | 859 |
| 2023-10-16 | 26.06 | $26.29 | 617 |
| 2023-10-13 | 26.04 | $25.84 | 46 |
| 2023-10-12 | 26.06 | $26.13 | 2 |
| 2023-10-11 | 26.07 | $26.65 | 6 |
| 2023-10-10 | 26.03 | $26.60 | 4 |
| 2023-10-09 | 26.00 | $26.26 | 201 |
| 2023-10-06 | 26.01 | $26.10 | 170 |
| 2023-10-05 | 26.05 | $25.54 | 2 |
| 2023-10-04 | 26.14 | $25.65 | — |
| 2023-10-03 | 26.23 | $25.32 | 7 |
| 2023-10-02 | 26.37 | $26.01 | 608 |
| 2023-09-29 | 26.44 | $26.22 | 195 |
| 2023-09-28 | 26.51 | $26.10 | 2012 |
| 2023-09-27 | 26.59 | $25.80 | 47 |
| 2023-09-26 | 26.70 | $25.55 | 1310 |
| 2023-09-25 | 26.84 | $25.84 | 1144 |
| 2023-09-22 | 26.96 | $25.79 | 2093 |
| 2023-09-21 | 27.08 | $25.84 | 591 |
| 2023-09-20 | 27.20 | $26.55 | 578 |
| 2023-09-19 | 27.25 | $26.75 | 449 |
| 2023-09-18 | 27.28 | $26.97 | 7896 |
| 2023-09-15 | 27.29 | $27.18 | 80 |
| 2023-09-14 | 27.26 | $27.53 | 43 |
| 2023-09-13 | 27.20 | $27.32 | 73 |
| 2023-09-12 | 27.16 | $27.54 | 112 |
| 2023-09-11 | 27.09 | $27.65 | 1372 |
| 2023-09-08 | 27.00 | $27.45 | 98 |
| 2023-09-07 | 26.94 | $27.52 | 1432 |
| 2023-09-06 | 26.86 | $27.53 | 44 |
| 2023-09-05 | 26.78 | $27.58 | 451 |
| 2023-09-01 | 26.70 | $27.65 | 2 |
| 2023-08-31 | 26.61 | $27.40 | 320 |
| 2023-08-30 | 26.54 | $27.27 | 2744 |
| 2023-08-29 | 26.49 | $27.04 | 4 |
| 2023-08-28 | 26.47 | $26.43 | 172 |
| 2023-08-25 | 26.52 | $26.29 | 47 |
| 2023-08-24 | 26.59 | $26.04 | 26 |
| 2023-08-23 | 26.70 | $26.44 | 14 |
| 2023-08-22 | 26.77 | $26.06 | 104 |
| 2023-08-21 | 26.90 | $26.17 | 172 |
| 2023-08-18 | 27.02 | $25.97 | 228 |
| 2023-08-17 | 27.17 | $25.87 | 15 |
| 2023-08-16 | 27.34 | $26.31 | 666 |
| 2023-08-15 | 27.48 | $26.61 | 9 |
| 2023-08-14 | 27.61 | $27.00 | 470 |
| 2023-08-11 | 27.70 | $26.86 | 390 |
| 2023-08-10 | 27.82 | $26.91 | 2 |
| 2023-08-09 | 27.93 | $26.81 | 191 |
| 2023-08-08 | 28.06 | $27.21 | 1210 |
| 2023-08-07 | 28.16 | $27.66 | 419 |
| 2023-08-04 | 28.21 | $27.58 | 2104 |
| 2023-08-03 | 28.26 | $27.77 | 361 |
| 2023-08-02 | 28.29 | $27.87 | 1262 |
| 2023-08-01 | 28.31 | $28.72 | 133 |
| 2023-07-31 | 28.24 | $28.94 | 436 |
| 2023-07-28 | 28.13 | $28.52 | 187 |
| 2023-07-27 | 28.06 | $27.80 | 210 |
| 2023-07-26 | 28.04 | $28.15 | 7014 |
| 2023-07-25 | 27.99 | $28.16 | 135 |
| 2023-07-24 | 27.92 | $28.13 | 53 |
| 2023-07-21 | 27.84 | $28.21 | 1079 |
| 2023-07-20 | 27.75 | $28.30 | 39 |
| 2023-07-19 | 27.63 | $28.91 | 429 |
| 2023-07-18 | 27.45 | $28.76 | 2049 |
| 2023-07-17 | 27.27 | $28.51 | 115 |
| 2023-07-14 | 27.10 | $28.16 | 659 |
| 2023-07-13 | 26.96 | $28.47 | 2337 |
| 2023-07-12 | 26.78 | $27.89 | 473 |
| 2023-07-11 | 26.64 | $27.74 | 1931 |
| 2023-07-10 | 26.51 | $27.22 | 6919 |
| 2023-07-07 | 26.42 | $26.73 | 321 |
| 2023-07-06 | 26.38 | $26.50 | 3974 |
| 2023-07-05 | 26.35 | $26.97 | 729 |
| 2023-07-03 | 26.27 | $27.02 | 377 |
| 2023-06-30 | 26.18 | $26.73 | 1803 |
| 2023-06-29 | 26.11 | $26.45 | 207 |
| 2023-06-28 | 26.07 | $26.32 | 1696 |
| 2023-06-27 | 26.02 | $26.20 | 8 |
| 2023-06-26 | 25.99 | $25.69 | 32 |
| 2023-06-23 | 25.99 | $25.63 | 287 |
| 2023-06-22 | 26.00 | $25.92 | 779 |
| 2023-06-21 | 25.97 | $25.96 | 11 |
| 2023-06-20 | 25.93 | $26.40 | 360 |
| 2023-06-16 | 25.84 | $26.54 | 209 |
| 2023-06-15 | 25.73 | $26.69 | 74 |
| 2023-06-14 | 25.59 | $26.28 | 1327 |
| 2023-06-13 | 25.47 | $26.40 | 3210 |
| 2023-06-12 | 25.34 | $25.93 | 134 |
| 2023-06-09 | 25.23 | $25.71 | 61 |
| 2023-06-08 | 25.14 | $25.85 | 211 |
| 2023-06-07 | 25.03 | $25.75 | 19 |
| 2023-06-06 | 24.91 | $25.99 | 495 |
| 2023-06-05 | 24.76 | $25.67 | 2506 |
| 2023-06-02 | 24.64 | $25.64 | 1224 |
| 2023-06-01 | 24.50 | $25.28 | 692 |
| 2023-05-31 | 24.39 | $25.10 | 1120 |
| 2023-05-30 | 24.28 | $24.99 | 1655 |
| 2023-05-26 | 24.18 | $24.79 | 2970 |
| 2023-05-25 | 24.09 | $24.32 | 2013 |
| 2023-05-24 | 24.05 | $24.37 | 562 |
| 2023-05-23 | 23.99 | $24.58 | 1482 |
| 2023-05-22 | 23.91 | $24.81 | 1430 |
| 2023-05-19 | 23.81 | $24.41 | 726 |
| 2023-05-18 | 23.74 | $24.51 | 2767 |
| 2023-05-17 | 23.66 | $24.06 | 927 |
| 2023-05-16 | 23.62 | $23.56 | 2138 |
| 2023-05-15 | 23.63 | $23.93 | 1046 |
| 2023-05-12 | 23.61 | $23.57 | 110 |
| 2023-05-11 | 23.63 | $23.81 | 284 |
| 2023-05-10 | 23.63 | $23.87 | 301 |
| 2023-05-09 | 23.63 | $23.72 | 772 |
| 2023-05-08 | 23.64 | $23.73 | 105 |
| 2023-05-05 | 23.65 | $23.50 | 1757 |
| 2023-05-04 | 23.68 | $23.04 | 220 |
| 2023-05-03 | 23.76 | $23.13 | 79 |
| 2023-05-02 | 23.84 | $23.25 | 207 |
| 2023-05-01 | 23.91 | $23.73 | 389 |
| 2023-04-28 | 23.94 | $23.73 | 1011 |
| 2023-04-27 | 23.97 | $23.58 | 110 |
| 2023-04-26 | 24.02 | $23.29 | 1518 |
| 2023-04-25 | 24.09 | $23.36 | 516 |
| 2023-04-24 | 24.16 | $23.99 | 314 |
| 2023-04-21 | 24.16 | $24.14 | 134 |
| 2023-04-20 | 24.14 | $24.09 | 391 |
| 2023-04-19 | 24.12 | $24.35 | 14 |
| 2023-04-18 | 24.08 | $24.42 | 143 |
| 2023-04-17 | 24.02 | $24.42 | 500 |
| 2023-04-14 | 23.96 | $24.30 | 208 |
| 2023-04-13 | 23.90 | $24.36 | 516 |
| 2023-04-12 | 23.83 | $24.00 | 241 |
| 2023-04-11 | 23.79 | $24.21 | 537 |
| 2023-04-10 | 23.73 | $24.02 | 475 |
| 2023-04-06 | 23.68 | $23.88 | 410 |
| 2023-04-05 | 23.63 | $23.77 | 213 |
| 2023-04-04 | 23.61 | $24.10 | 2752 |
| 2023-04-03 | 23.55 | $24.40 | 5 |
| 2023-03-31 | 23.46 | $24.45 | 9 |
| 2023-03-30 | 23.38 | $23.87 | 228 |
| 2023-03-29 | 23.35 | $23.62 | 522 |
| 2023-03-28 | 23.35 | $23.21 | 1625 |
| 2023-03-27 | 23.39 | $23.34 | 406 |
| 2023-03-24 | 23.43 | $23.16 | 3060 |
| 2023-03-23 | 23.49 | $23.20 | 17 |
| 2023-03-22 | 23.55 | $23.17 | 53 |
| 2023-03-21 | 23.62 | $23.78 | 9421 |
| 2023-03-20 | 23.64 | $23.18 | 4 |
| 2023-03-17 | 23.73 | $23.06 | 841 |
| 2023-03-16 | 23.83 | $23.43 | 733 |
| 2023-03-15 | 23.92 | $22.90 | 178 |
| 2023-03-14 | 24.07 | $23.02 | 1541 |
| 2023-03-13 | 24.21 | $22.83 | 6224 |
| 2023-03-10 | 24.39 | $22.78 | 15426 |
| 2023-03-09 | 24.58 | $23.59 | 1925 |
| 2023-03-08 | 24.70 | $24.37 | 21 |
| 2023-03-07 | 24.76 | $24.43 | 153 |
| 2023-03-06 | 24.82 | $24.85 | 312 |
| 2023-03-03 | 24.83 | $25.07 | 1158 |
| 2023-03-02 | 24.84 | $24.58 | 27 |
| 2023-03-01 | 24.89 | $24.31 | 234 |
| 2023-02-28 | 24.98 | $24.41 | 693 |
| 2023-02-27 | 25.05 | $24.37 | 3019 |
| 2023-02-24 | 25.13 | $24.30 | 356 |
| 2023-02-23 | 25.22 | $24.64 | 565 |
| 2023-02-22 | 25.28 | $24.59 | 1175 |
| 2023-02-21 | 25.34 | $24.57 | 384 |
| 2023-02-17 | 25.40 | $25.27 | 10 |
| 2023-02-16 | 25.38 | $25.62 | 29 |
| 2023-02-15 | 25.32 | $26.09 | 1617 |
| 2023-02-14 | 25.21 | $25.48 | 28 |
| 2023-02-13 | 25.14 | $25.20 | 54 |
| 2023-02-10 | 25.09 | $24.90 | 15 |
| 2023-02-09 | 25.07 | $25.14 | 1589 |
| 2023-02-08 | 25.01 | $25.58 | 1280 |
| 2023-02-07 | 24.90 | $25.79 | 105 |
| 2023-02-06 | 24.75 | $25.32 | 2177 |
| 2023-02-03 | 24.63 | $25.68 | 109 |
| 2023-02-02 | 24.46 | $26.33 | 409 |
| 2023-02-01 | 24.21 | $25.57 | 191 |
| 2023-01-31 | 24.01 | $24.99 | 672 |
| 2023-01-30 | 23.86 | $24.48 | 2038 |
| 2023-01-27 | 23.74 | $25.02 | 2 |
| 2023-01-26 | 23.55 | $24.62 | 103 |
| 2023-01-25 | 23.39 | $24.23 | 117 |
| 2023-01-24 | 23.25 | $24.18 | 5 |
| 2023-01-23 | 23.11 | $24.41 | 108 |
| 2023-01-20 | 22.94 | $23.85 | 33 |
| 2023-01-19 | 22.82 | $23.18 | 278 |
| 2023-01-18 | 22.75 | $23.50 | 91 |
| 2023-01-17 | 22.65 | $23.71 | 10922 |
| 2023-01-13 | 22.52 | $23.64 | 257 |
| 2023-01-12 | 22.40 | $23.44 | 308 |
| 2023-01-11 | 22.30 | $23.24 | 984 |
| 2023-01-10 | 22.22 | $22.83 | 1560 |
| 2023-01-09 | 22.18 | $22.45 | 629 |
| 2023-01-06 | 22.18 | $22.25 | 29 |
| 2023-01-05 | 22.20 | $21.79 | 300 |
| 2023-01-04 | 22.27 | $22.20 | 821 |
| 2023-01-03 | 22.31 | $21.88 | 363 |
| 2022-12-30 | 22.39 | $22.06 | 106 |
| 2022-12-29 | 22.46 | $22.17 | 1318 |
| 2022-12-28 | 22.53 | $21.59 | 721 |
| 2022-12-27 | 22.67 | $21.82 | 110 |
| 2022-12-23 | 22.78 | $22.06 | 408 |
| 2022-12-22 | 22.89 | $22.12 | 506 |
| 2022-12-21 | 22.99 | $22.48 | 468 |
| 2022-12-20 | 23.07 | $22.15 | 94 |
| 2022-12-19 | 23.18 | $22.05 | 110 |
| 2022-12-16 | 23.31 | $22.52 | 257 |
| 2022-12-15 | 23.39 | $22.81 | 1374 |
| 2022-12-14 | 23.46 | $23.63 | — |
| 2022-12-13 | 23.45 | $23.74 | 379 |
| 2022-12-12 | 23.43 | $23.37 | 265 |
| 2022-12-09 | 23.45 | $23.01 | 483 |
| 2022-12-08 | 23.51 | $23.17 | 79 |
| 2022-12-07 | 23.55 | $22.88 | 4546 |
| 2022-12-06 | 23.61 | $22.91 | 161 |
| 2022-12-05 | 23.68 | $23.35 | 874 |
| 2022-12-02 | 23.69 | $24.27 | 4672 |
| 2022-12-01 | 23.62 | $24.36 | 774 |
| 2022-11-30 | 23.52 | $24.14 | 4019 |
| 2022-11-29 | 23.45 | $23.21 | 4038 |
| 2022-11-28 | 23.47 | $23.22 | 53 |
| 2022-11-25 | 23.49 | $23.66 | 1 |
| 2022-11-23 | 23.47 | $23.59 | 437 |
| 2022-11-22 | 23.46 | $23.38 | 17676 |
| 2022-11-21 | 23.47 | $23.11 | 63 |
| 2022-11-18 | 23.50 | $23.35 | 132 |
| 2022-11-17 | 23.51 | $23.38 | 1672 |
| 2022-11-16 | 23.51 | $23.83 | 4346 |
| 2022-11-15 | 23.47 | $24.46 | 111 |
| 2022-11-14 | 23.35 | $24.05 | 404 |
| 2022-11-11 | 23.27 | $24.54 | 241 |
| 2022-11-10 | 23.12 | $23.87 | 62 |
| 2022-11-09 | 23.04 | $22.06 | 26 |
| 2022-11-08 | 23.12 | $22.86 | 3869 |
| 2022-11-07 | 23.13 | $22.75 | 33 |
| 2022-11-04 | 23.14 | $22.67 | 2 |
| 2022-11-03 | 23.17 | $22.82 | 822 |
| 2022-11-02 | 23.18 | $22.96 | 133 |
| 2022-11-01 | 23.18 | $23.86 | 285 |
| 2022-10-31 | 23.10 | $23.85 | 1307 |
| 2022-10-28 | 23.01 | $23.96 | 75 |
| 2022-10-27 | 22.91 | $23.61 | 36 |
| 2022-10-26 | 22.83 | $23.73 | 7837 |
| 2022-10-25 | 22.74 | $23.82 | 39 |
| 2022-10-24 | 22.64 | $22.83 | 94 |
| 2022-10-21 | 22.63 | $22.85 | 261 |
| 2022-10-20 | 22.61 | $22.45 | 252 |
| 2022-10-19 | 22.63 | $22.45 | 26 |
| 2022-10-18 | 22.66 | $22.86 | 100 |
| 2022-10-17 | 22.66 | $22.56 | 2703 |
| 2022-10-14 | 22.69 | $21.72 | 2084 |
| 2022-10-13 | 22.82 | $22.45 | 9171 |
| 2022-10-12 | 22.89 | $22.20 | 27 |
| 2022-10-11 | 22.99 | $22.09 | 3 |
| 2022-10-10 | 23.13 | $22.36 | 28 |
| 2022-10-07 | 23.25 | $22.73 | 1716 |
| 2022-10-06 | 23.35 | $23.71 | 8 |
| 2022-10-05 | 23.37 | $23.79 | 227 |
| 2022-10-04 | 23.39 | $23.89 | 249 |
| 2022-10-03 | 23.39 | $22.92 | 2759 |
| 2022-09-30 | 23.49 | $22.41 | 232 |
| 2022-09-29 | 23.66 | $22.52 | 774 |
| 2022-09-28 | 23.82 | $23.12 | 143 |
| 2022-09-27 | 23.93 | $22.36 | 105 |
| 2022-09-26 | 24.13 | $22.25 | 104 |
| 2022-09-23 | 24.35 | $22.54 | 1253 |
| 2022-09-22 | 24.56 | $23.05 | 1029 |
| 2022-09-21 | 24.73 | $23.70 | 10453 |
| 2022-09-20 | 24.86 | $24.03 | 71 |
| 2022-09-19 | 24.96 | $24.48 | 2 |
| 2022-09-16 | 25.02 | $24.45 | 15 |
| 2022-09-15 | 25.10 | $25.05 | 127 |
| 2022-09-14 | 25.13 | $25.12 | 65 |
| 2022-09-13 | 25.17 | $25.01 | 138 |
| 2022-09-12 | 25.23 | $26.16 | 405 |
| 2022-09-09 | 25.19 | $25.87 | 75 |
| 2022-09-08 | 25.18 | $25.16 | 38 |
| 2022-09-07 | 25.25 | $24.64 | 5 |
| 2022-09-06 | 25.38 | $24.02 | 21 |
| 2022-09-02 | 25.58 | $24.12 | 117 |
| 2022-09-01 | 25.78 | $24.29 | 5 |
| 2022-08-31 | 25.98 | $24.79 | 411 |
| 2022-08-30 | 26.13 | $24.75 | 730 |
| 2022-08-29 | 26.29 | $25.02 | 445 |
| 2022-08-26 | 26.43 | $25.29 | 115 |
| 2022-08-25 | 26.54 | $26.26 | 1397 |
| 2022-08-24 | 26.56 | $25.87 | 485 |
| 2022-08-23 | 26.60 | $25.52 | 6552 |
| 2022-08-22 | 26.67 | $25.58 | 726 |
| 2022-08-19 | 26.73 | $26.23 | 15 |
| 2022-08-18 | 26.72 | $26.99 | 758 |
| 2022-08-17 | 26.63 | $27.06 | 182 |
| 2022-08-16 | 26.52 | $27.69 | 106 |
| 2022-08-15 | 26.34 | $27.71 | 218 |
| 2022-08-12 | 26.13 | $27.68 | 432 |
| 2022-08-11 | 25.91 | $27.15 | 1454 |
| 2022-08-10 | 25.72 | $27.26 | 448 |
| 2022-08-09 | 25.49 | $26.20 | 120 |
| 2022-08-08 | 25.36 | $26.74 | 165 |
| 2022-08-05 | 25.16 | $26.60 | 1563 |
| 2022-08-04 | 24.96 | $26.36 | 820 |
| 2022-08-03 | 24.77 | $26.20 | 604 |
| 2022-08-02 | 24.59 | $25.54 | 535 |
| 2022-08-01 | 24.46 | $25.32 | 302 |
| 2022-07-29 | 24.35 | $25.34 | 809 |
| 2022-07-28 | 24.21 | $25.12 | 24 |
| 2022-07-27 | 24.09 | $24.74 | 1050 |
| 2022-07-26 | 24.01 | $23.90 | 216 |
| 2022-07-25 | 24.00 | $24.46 | 6120 |
| 2022-07-22 | 23.94 | $24.51 | 200 |
| 2022-07-21 | 23.86 | $25.15 | 528 |
| 2022-07-20 | 23.72 | $24.85 | 7 |
| 2022-07-19 | 23.60 | $24.18 | 1303 |
| 2022-07-18 | 23.53 | $23.54 | 235 |
| 2022-07-15 | 23.51 | $23.52 | 2044 |
| 2022-07-14 | 23.49 | $22.92 | 2419 |
| 2022-07-13 | 23.52 | $23.31 | 244 |
| 2022-07-12 | 23.52 | $23.41 | 799 |
| 2022-07-11 | 23.50 | $23.62 | 21 |
| 2022-07-08 | 23.47 | $24.30 | 458 |
| 2022-07-07 | 23.38 | $24.32 | 48 |
| 2022-07-06 | 23.29 | $23.59 | 216 |
| 2022-07-05 | 23.29 | $23.81 | 217 |
| 2022-07-01 | 23.26 | $23.16 | 182 |
| 2022-06-30 | 23.32 | $22.74 | 479 |
| 2022-06-29 | 23.42 | $23.17 | 442 |
| 2022-06-28 | 23.49 | $23.51 | 470 |
| 2022-06-27 | 23.54 | $24.25 | 353 |
| 2022-06-24 | 23.52 | $24.46 | 522 |
| 2022-06-23 | 23.48 | $23.52 | 402 |
| 2022-06-22 | 23.53 | $22.77 | 813 |
| 2022-06-21 | 23.65 | $22.70 | 575 |
| 2022-06-17 | 23.79 | $22.24 | 4004 |
| 2022-06-16 | 23.98 | $21.68 | 283 |
| 2022-06-15 | 24.24 | $22.87 | 3205 |
| 2022-06-14 | 24.39 | $22.22 | 967 |
| 2022-06-13 | 24.61 | $22.25 | 3467 |
| 2022-06-10 | 24.84 | $23.73 | 497 |
| 2022-06-09 | 24.93 | $24.58 | 3734 |
| 2022-06-08 | 24.92 | $25.46 | 7370 |
| 2022-06-07 | 24.83 | $25.67 | 582 |
| 2022-06-06 | 24.71 | $25.29 | 34588 |
| 2022-06-03 | 24.62 | $25.30 | 108 |
| 2022-06-02 | 24.54 | $25.82 | 937 |
| 2022-06-01 | 24.41 | $24.88 | 871 |
| 2022-05-31 | 24.38 | $25.24 | 1483 |
| 2022-05-27 | 24.32 | $25.64 | 617 |
| 2022-05-26 | 24.23 | $24.66 | 6998 |
| 2022-05-25 | 24.24 | $23.93 | 572 |
| 2022-05-24 | 24.33 | $23.28 | 1459 |
| 2022-05-23 | 24.51 | $24.26 | 15 |
| 2022-05-20 | 24.60 | $24.15 | 2421 |
| 2022-05-19 | 24.72 | $24.20 | 13 |
| 2022-05-18 | 24.86 | $23.71 | 1625 |
| 2022-05-17 | 25.07 | $24.75 | 197 |
| 2022-05-16 | 25.20 | $24.06 | 560 |
| 2022-05-13 | 25.41 | $24.63 | 872 |
| 2022-05-12 | 25.60 | $23.42 | 6314 |
| 2022-05-11 | 25.92 | $23.09 | 881 |
| 2022-05-10 | 26.30 | $23.74 | 1569 |
| 2022-05-09 | 26.65 | $23.55 | 6509 |
| 2022-05-06 | 27.04 | $25.22 | 640 |
| 2022-05-05 | 27.28 | $25.94 | 362 |
| 2022-05-04 | 27.48 | $27.22 | 691 |
| 2022-05-03 | 27.57 | $26.67 | 11 |
| 2022-05-02 | 27.73 | $26.51 | 434 |
| 2022-04-29 | 27.92 | $26.20 | 3484 |
| 2022-04-28 | 28.17 | $27.15 | 1455 |
| 2022-04-27 | 28.33 | $26.53 | 1021 |
| 2022-04-26 | 28.58 | $26.73 | 3438 |
| 2022-04-25 | 28.82 | $27.73 | 703 |
| 2022-04-22 | 28.98 | $27.53 | 106 |
| 2022-04-21 | 29.16 | $28.17 | 468 |
| 2022-04-20 | 29.30 | $28.93 | 1036 |
| 2022-04-19 | 29.36 | $29.26 | 605 |
| 2022-04-18 | 29.39 | $28.45 | 5851 |
| 2022-04-14 | 29.51 | $28.76 | 888 |
| 2022-04-13 | 29.60 | $29.21 | 1993 |
| 2022-04-12 | 29.64 | $28.61 | 238 |
| 2022-04-11 | 29.73 | $28.71 | 455 |
| 2022-04-08 | 29.80 | $29.07 | 983 |
| 2022-04-07 | 29.83 | $29.32 | 697 |
| 2022-04-06 | 29.83 | $29.41 | 843 |
| 2022-04-05 | 29.81 | $30.09 | 937 |
| 2022-04-04 | 29.71 | $30.81 | 838 |
| 2022-04-01 | 29.53 | $30.35 | 124 |
| 2022-03-31 | 29.38 | $30.01 | 1912 |
| 2022-03-30 | 29.25 | $30.31 | 1497 |
| 2022-03-29 | 29.10 | $30.82 | 960 |
| 2022-03-28 | 28.88 | $29.90 | 168 |
| 2022-03-25 | 28.75 | $29.67 | 879 |
| 2022-03-24 | 28.64 | $29.86 | 1090 |
| 2022-03-23 | 28.51 | $29.50 | 279 |
| 2022-03-22 | 28.40 | $30.01 | 2286 |
| 2022-03-21 | 28.23 | $29.45 | 7067 |
| 2022-03-18 | 28.11 | $29.70 | 929 |
| 2022-03-17 | 27.97 | $28.95 | 1091 |
| 2022-03-16 | 27.91 | $28.17 | 2889 |
| 2022-03-15 | 27.93 | $27.10 | 75 |
| 2022-03-14 | 28.06 | $26.55 | 2094 |
| 2022-03-11 | 28.26 | $27.15 | 458 |
| 2022-03-10 | 28.42 | $27.85 | 202 |
| 2022-03-09 | 28.53 | $28.11 | 1848 |
| 2022-03-08 | 28.63 | $27.13 | 620 |
| 2022-03-07 | 28.83 | $27.09 | 316 |
| 2022-03-04 | 29.05 | $28.14 | 2319 |
| 2022-03-03 | 29.17 | $28.75 | 864 |
| 2022-03-02 | 29.24 | $29.44 | 373 |
| 2022-03-01 | 29.25 | $28.93 | 2305 |
| 2022-02-28 | 29.32 | $29.37 | 3921 |
| 2022-02-25 | 29.34 | $29.09 | 893 |
| 2022-02-24 | 29.38 | $28.44 | 6220 |
| 2022-02-23 | 29.48 | $27.48 | 1551 |
| 2022-02-22 | 29.68 | $28.30 | 1491 |
| 2022-02-18 | 29.81 | $28.65 | 2291 |
| 2022-02-17 | 29.90 | $29.20 | 12343 |
| 2022-02-16 | 29.95 | $30.28 | 734 |
| 2022-02-15 | 29.90 | $30.60 | 1440 |
| 2022-02-14 | 29.82 | $29.69 | 1247 |
| 2022-02-11 | 29.83 | $29.97 | 3802 |
| 2022-02-10 | 29.82 | $30.52 | 2380 |
| 2022-02-09 | 29.78 | $30.98 | 1012 |
| 2022-02-08 | 29.69 | $30.03 | 476 |
| 2022-02-07 | 29.71 | $29.73 | 505 |
| 2022-02-04 | 29.76 | $29.79 | 1128 |
| 2022-02-03 | 29.82 | $29.23 | 639 |
| 2022-02-02 | 29.95 | $30.20 | 3737 |
| 2022-02-01 | 30.00 | $30.57 | 491 |
| 2022-01-31 | 30.03 | $30.10 | 3296 |
| 2022-01-28 | 30.13 | $28.73 | 1696 |
| 2022-01-27 | 30.38 | $27.94 | 649 |
| 2022-01-26 | 30.73 | $28.34 | 601 |
| 2022-01-25 | 31.08 | $28.79 | 670 |
| 2022-01-24 | 31.41 | $29.51 | 4826 |
| 2022-01-21 | 31.69 | $29.18 | 3400 |
| 2022-01-20 | 32.03 | $30.07 | 3383 |
| 2022-01-19 | 32.30 | $30.43 | 1046 |
| 2022-01-18 | 32.56 | $30.76 | 1914 |
| 2022-01-14 | 32.79 | $31.61 | 726 |
| 2022-01-13 | 32.94 | $31.70 | 1510 |
| 2022-01-12 | 33.10 | $32.50 | 12743 |
| 2022-01-11 | 33.18 | $32.65 | 1686 |
| 2022-01-10 | 33.25 | $32.03 | 1166 |
| 2022-01-07 | 33.40 | $31.96 | 1525 |
| 2022-01-06 | 33.55 | $32.26 | 2153 |
| 2022-01-05 | 33.70 | $32.11 | 2135 |
| 2022-01-04 | 33.87 | $33.42 | 1001 |
| 2022-01-03 | 33.91 | $33.91 | 3653 |
| 2021-12-31 | 33.90 | $34.00 | 8580 |
| 2021-12-30 | 33.89 | $34.26 | 3576 |
| 2021-12-29 | 33.84 | $33.92 | 5889 |
| 2021-12-28 | 33.83 | $34.09 | 6512 |
| 2021-12-27 | 33.81 | $34.50 | 1557 |
| 2021-12-23 | 33.76 | $34.55 | 6615 |
| 2021-12-22 | 33.70 | $34.10 | 688 |
| 2021-12-21 | 33.70 | $33.96 | 2032 |
| 2021-12-20 | 33.71 | $32.93 | 3636 |
| 2021-12-17 | 33.84 | $33.34 | 1253 |
| 2021-12-16 | 33.95 | $32.74 | 788 |
| 2021-12-15 | 34.14 | $33.52 | 717 |
| 2021-12-14 | 34.27 | $33.16 | 239 |
| 2021-12-13 | 34.46 | $33.68 | 1021 |
| 2021-12-10 | 34.62 | $33.86 | 1272 |
| 2021-12-09 | 34.77 | $34.17 | 2403 |
| 2021-12-08 | 34.91 | $35.07 | 1583 |
| 2021-12-07 | 34.97 | $34.44 | 943 |
| 2021-12-06 | 35.11 | $33.43 | 7589 |
| 2021-12-03 | 35.36 | $33.05 | 31085 |
| 2021-12-02 | 35.67 | $33.91 | 8410 |
| 2021-12-01 | 35.91 | $33.28 | 19777 |
| 2021-11-30 | 36.23 | $34.54 | 12851 |
| 2021-11-29 | 36.45 | $35.35 | 3353 |
| 2021-11-26 | 36.59 | $35.15 | 1169 |
| 2021-11-24 | 36.77 | $35.85 | 1185 |
| 2021-11-23 | 36.88 | $35.43 | 4616 |
| 2021-11-22 | 37.04 | $35.81 | 21739 |
| 2021-11-19 | 37.17 | $36.53 | 2521 |
| 2021-11-18 | 37.23 | $36.84 | 1921 |
| 2021-11-17 | 37.26 | $37.18 | 3063 |
| 2021-11-16 | 37.26 | $37.60 | 2443 |
| 2021-11-15 | 37.21 | $37.40 | 1830 |
| 2021-11-12 | 37.18 | $37.41 | 853 |
| 2021-11-11 | 37.14 | $37.02 | 2272 |
| 2021-11-10 | 37.13 | $36.71 | 1546 |
| 2021-11-09 | 37.15 | $37.49 | 100 |
| 2021-11-08 | 37.08 | $37.52 | 4403 |
| 2021-11-05 | 37.00 | $37.21 | 437 |
| 2021-11-04 | 36.93 | $37.53 | 2987 |
| 2021-11-03 | 36.82 | $37.55 | 4715 |
| 2021-11-02 | 36.69 | $37.20 | 5770 |
| 2021-11-01 | 36.59 | $37.30 | 571 |
| 2021-10-29 | 36.45 | $37.10 | 575 |
| 2021-10-28 | 36.33 | $37.04 | 2336 |
| 2021-10-27 | 36.20 | $36.37 | 1640 |
| 2021-10-26 | 36.12 | $37.07 | 2272 |
| 2021-10-25 | 35.96 | $37.12 | 3881 |
| 2021-10-22 | 35.79 | $36.86 | 1187 |
| 2021-10-21 | 35.65 | $37.02 | 815 |
| 2021-10-20 | 35.48 | $36.68 | 6013 |
| 2021-10-19 | 35.34 | $36.67 | 3541 |
| 2021-10-18 | 35.20 | $36.34 | 269 |
| 2021-10-15 | 35.07 | $36.12 | 5954 |
| 2021-10-14 | 34.97 | $36.08 | 1133 |
| 2021-10-13 | 34.87 | $35.49 | 1433 |
| 2021-10-12 | 34.83 | $35.01 | 502 |
| 2021-10-11 | 34.84 | $34.63 | 107 |
| 2021-10-08 | 34.88 | $34.83 | 1690 |
| 2021-10-07 | 34.92 | $35.00 | 1551 |
| 2021-10-06 | 34.94 | $34.51 | 947 |
| 2021-10-05 | 35.01 | $34.23 | 4733 |
| 2021-10-04 | 35.12 | $33.84 | 1645 |
| 2021-10-01 | 35.29 | $34.76 | 363 |
| 2021-09-30 | 35.37 | $34.37 | 3868 |
| 2021-09-29 | 35.49 | $34.46 | 871 |
| 2021-09-28 | 35.62 | $34.64 | 13327 |
| 2021-09-27 | 35.74 | $35.73 | 1438 |
| 2021-09-24 | 35.75 | $35.95 | 1219 |
| 2021-09-23 | 35.75 | $36.03 | 678 |
| 2021-09-22 | 35.73 | $35.53 | 1015 |
| 2021-09-21 | 35.76 | $35.18 | 1259 |
| 2021-09-20 | 35.83 | $34.96 | 3156 |
| 2021-09-17 | 35.92 | $35.82 | 1443 |
| 2021-09-16 | 35.91 | $35.87 | 5532 |
| 2021-09-15 | 35.90 | $35.71 | 1376 |
| 2021-09-14 | 35.90 | $35.46 | 7152 |
| 2021-09-13 | 35.92 | $35.71 | 1707 |
| 2021-09-10 | 35.91 | $35.75 | 9810 |
| 2021-09-09 | 35.90 | $35.97 | 744 |
| 2021-09-08 | 35.86 | $35.96 | 1322 |
| 2021-09-07 | 35.82 | $36.20 | 1485 |
| 2021-09-03 | 35.76 | $36.53 | 9059 |
| 2021-09-02 | 35.66 | $36.38 | 1815 |
| 2021-09-01 | 35.57 | $36.35 | 3740 |
| 2021-08-31 | 35.47 | $36.10 | 320 |
| 2021-08-30 | 35.40 | $36.28 | 2484 |
| 2021-08-27 | 35.30 | $36.03 | 3019 |
| 2021-08-26 | 35.22 | $35.63 | 855 |
| 2021-08-25 | 35.18 | $35.87 | 2647 |
| 2021-08-24 | 35.12 | $35.64 | 190 |
| 2021-08-23 | 35.07 | $35.33 | 298 |
| 2021-08-20 | 35.06 | $34.81 | 4392 |
| 2021-08-19 | 35.09 | $34.35 | 2515 |
| 2021-08-18 | 35.18 | $34.57 | 118 |
| 2021-08-17 | 35.24 | $34.73 | 2558 |
| 2021-08-16 | 35.29 | $35.03 | 1282 |
| 2021-08-13 | 35.30 | $35.34 | 3768 |
| 2021-08-12 | 35.28 | $35.38 | 709 |
| 2021-08-11 | 35.25 | $35.15 | 2282 |
| 2021-08-10 | 35.23 | $35.23 | 6366 |
| 2021-08-09 | 35.21 | $35.61 | 253 |
| 2021-08-06 | 35.15 | $35.48 | 2935 |
| 2021-08-05 | 35.10 | $35.68 | 361 |
| 2021-08-04 | 35.03 | $35.28 | 562 |
| 2021-08-03 | 34.99 | $34.98 | 9159 |
| 2021-08-02 | 34.99 | $35.19 | 1017 |
| 2021-07-30 | 34.97 | $35.09 | 1390 |
| 2021-07-29 | 34.96 | $35.41 | 233 |
| 2021-07-28 | 34.92 | $35.42 | 37058 |
| 2021-07-27 | 34.87 | $35.06 | 851 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.76
2023-12-08
Close Price
$25.75
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.90
Average
27.44
Maximum
37.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 25.76 | $25.75 | — |
| 2023-12-07 | 25.75 | $25.75 | — |
| 2023-12-06 | 25.74 | $25.75 | — |
| 2023-12-05 | 25.73 | $25.75 | — |
| 2023-12-04 | 25.72 | $25.75 | — |
| 2023-11-28 | 25.70 | $25.75 | — |
| 2023-11-27 | 25.69 | $25.75 | — |
| 2023-11-24 | 25.67 | $25.75 | — |
| 2023-11-22 | 25.64 | $25.75 | — |
| 2023-11-21 | 25.61 | $25.75 | — |
| 2023-11-20 | 25.58 | $25.75 | — |
| 2023-11-17 | 25.54 | $25.75 | — |
| 2023-11-16 | 25.50 | $25.75 | — |
| 2023-11-15 | 25.45 | $25.75 | — |
| 2023-11-14 | 25.39 | $25.75 | — |
| 2023-11-13 | 25.32 | $25.75 | — |
| 2023-11-10 | 25.24 | $25.75 | 24355 |
| 2023-11-09 | 25.15 | $25.79 | 31 |
| 2023-11-08 | 25.04 | $25.78 | 85 |
| 2023-11-07 | 24.92 | $25.78 | 2813 |
| 2023-11-06 | 24.77 | $25.78 | — |
| 2023-11-03 | 24.61 | $25.77 | 3 |
| 2023-11-02 | 24.42 | $25.15 | 880 |
| 2023-11-01 | 24.33 | $24.34 | 392 |
| 2023-10-31 | 24.41 | $24.32 | 23 |
| 2023-10-30 | 24.51 | $24.05 | 794 |
| 2023-10-27 | 24.69 | $23.88 | 688 |
| 2023-10-26 | 24.93 | $24.18 | 3540 |
| 2023-10-25 | 25.15 | $24.34 | 829 |
| 2023-10-24 | 25.38 | $25.18 | 1098 |
| 2023-10-23 | 25.46 | $24.72 | 177 |
| 2023-10-20 | 25.67 | $24.94 | 2080 |
| 2023-10-19 | 25.86 | $25.38 | 1312 |
| 2023-10-18 | 25.98 | $25.75 | 158 |
| 2023-10-17 | 26.06 | $26.45 | 859 |
| 2023-10-16 | 26.00 | $26.29 | 617 |
| 2023-10-13 | 25.96 | $25.84 | 46 |
| 2023-10-12 | 26.01 | $26.13 | 2 |
| 2023-10-11 | 26.01 | $26.65 | 6 |
| 2023-10-10 | 25.91 | $26.60 | 4 |
| 2023-10-09 | 25.80 | $26.26 | 201 |
| 2023-10-06 | 25.74 | $26.10 | 170 |
| 2023-10-05 | 25.72 | $25.54 | 2 |
| 2023-10-04 | 25.81 | $25.65 | — |
| 2023-10-03 | 25.89 | $25.32 | 7 |
| 2023-10-02 | 26.06 | $26.01 | 608 |
| 2023-09-29 | 26.11 | $26.22 | 195 |
| 2023-09-28 | 26.13 | $26.10 | 2012 |
| 2023-09-27 | 26.17 | $25.80 | 47 |
| 2023-09-26 | 26.30 | $25.55 | 1310 |
| 2023-09-25 | 26.49 | $25.84 | 1144 |
| 2023-09-22 | 26.66 | $25.79 | 2093 |
| 2023-09-21 | 26.86 | $25.84 | 591 |
| 2023-09-20 | 27.09 | $26.55 | 578 |
| 2023-09-19 | 27.21 | $26.75 | 449 |
| 2023-09-18 | 27.30 | $26.97 | 7896 |
| 2023-09-15 | 27.36 | $27.18 | 80 |
| 2023-09-14 | 27.39 | $27.53 | 43 |
| 2023-09-13 | 27.34 | $27.32 | 73 |
| 2023-09-12 | 27.34 | $27.54 | 112 |
| 2023-09-11 | 27.28 | $27.65 | 1372 |
| 2023-09-08 | 27.19 | $27.45 | 98 |
| 2023-09-07 | 27.13 | $27.52 | 1432 |
| 2023-09-06 | 27.04 | $27.53 | 44 |
| 2023-09-05 | 26.93 | $27.58 | 451 |
| 2023-09-01 | 26.80 | $27.65 | 2 |
| 2023-08-31 | 26.64 | $27.40 | 320 |
| 2023-08-30 | 26.50 | $27.27 | 2744 |
| 2023-08-29 | 26.36 | $27.04 | 4 |
| 2023-08-28 | 26.26 | $26.43 | 172 |
| 2023-08-25 | 26.27 | $26.29 | 47 |
| 2023-08-24 | 26.31 | $26.04 | 26 |
| 2023-08-23 | 26.42 | $26.44 | 14 |
| 2023-08-22 | 26.46 | $26.06 | 104 |
| 2023-08-21 | 26.59 | $26.17 | 172 |
| 2023-08-18 | 26.72 | $25.97 | 228 |
| 2023-08-17 | 26.92 | $25.87 | 15 |
| 2023-08-16 | 27.17 | $26.31 | 666 |
| 2023-08-15 | 27.36 | $26.61 | 9 |
| 2023-08-14 | 27.53 | $27.00 | 470 |
| 2023-08-11 | 27.64 | $26.86 | 390 |
| 2023-08-10 | 27.80 | $26.91 | 2 |
| 2023-08-09 | 27.97 | $26.81 | 191 |
| 2023-08-08 | 28.19 | $27.21 | 1210 |
| 2023-08-07 | 28.35 | $27.66 | 419 |
| 2023-08-04 | 28.45 | $27.58 | 2104 |
| 2023-08-03 | 28.58 | $27.77 | 361 |
| 2023-08-02 | 28.68 | $27.87 | 1262 |
| 2023-08-01 | 28.77 | $28.72 | 133 |
| 2023-07-31 | 28.70 | $28.94 | 436 |
| 2023-07-28 | 28.57 | $28.52 | 187 |
| 2023-07-27 | 28.49 | $27.80 | 210 |
| 2023-07-26 | 28.56 | $28.15 | 7014 |
| 2023-07-25 | 28.55 | $28.16 | 135 |
| 2023-07-24 | 28.54 | $28.13 | 53 |
| 2023-07-21 | 28.53 | $28.21 | 1079 |
| 2023-07-20 | 28.49 | $28.30 | 39 |
| 2023-07-19 | 28.42 | $28.91 | 429 |
| 2023-07-18 | 28.21 | $28.76 | 2049 |
| 2023-07-17 | 27.99 | $28.51 | 115 |
| 2023-07-14 | 27.78 | $28.16 | 659 |
| 2023-07-13 | 27.61 | $28.47 | 2337 |
| 2023-07-12 | 27.34 | $27.89 | 473 |
| 2023-07-11 | 27.14 | $27.74 | 1931 |
| 2023-07-10 | 26.94 | $27.22 | 6919 |
| 2023-07-07 | 26.82 | $26.73 | 321 |
| 2023-07-06 | 26.78 | $26.50 | 3974 |
| 2023-07-05 | 26.77 | $26.97 | 729 |
| 2023-07-03 | 26.66 | $27.02 | 377 |
| 2023-06-30 | 26.52 | $26.73 | 1803 |
| 2023-06-29 | 26.41 | $26.45 | 207 |
| 2023-06-28 | 26.35 | $26.32 | 1696 |
| 2023-06-27 | 26.29 | $26.20 | 8 |
| 2023-06-26 | 26.25 | $25.69 | 32 |
| 2023-06-23 | 26.31 | $25.63 | 287 |
| 2023-06-22 | 26.39 | $25.92 | 779 |
| 2023-06-21 | 26.42 | $25.96 | 11 |
| 2023-06-20 | 26.44 | $26.40 | 360 |
| 2023-06-16 | 26.36 | $26.54 | 209 |
| 2023-06-15 | 26.24 | $26.69 | 74 |
| 2023-06-14 | 26.07 | $26.28 | 1327 |
| 2023-06-13 | 25.94 | $26.40 | 3210 |
| 2023-06-12 | 25.77 | $25.93 | 134 |
| 2023-06-09 | 25.67 | $25.71 | 61 |
| 2023-06-08 | 25.59 | $25.85 | 211 |
| 2023-06-07 | 25.47 | $25.75 | 19 |
| 2023-06-06 | 25.34 | $25.99 | 495 |
| 2023-06-05 | 25.15 | $25.67 | 2506 |
| 2023-06-02 | 24.98 | $25.64 | 1224 |
| 2023-06-01 | 24.79 | $25.28 | 692 |
| 2023-05-31 | 24.65 | $25.10 | 1120 |
| 2023-05-30 | 24.52 | $24.99 | 1655 |
| 2023-05-26 | 24.39 | $24.79 | 2970 |
| 2023-05-25 | 24.28 | $24.32 | 2013 |
| 2023-05-24 | 24.25 | $24.37 | 562 |
| 2023-05-23 | 24.20 | $24.58 | 1482 |
| 2023-05-22 | 24.11 | $24.81 | 1430 |
| 2023-05-19 | 23.94 | $24.41 | 726 |
| 2023-05-18 | 23.83 | $24.51 | 2767 |
| 2023-05-17 | 23.69 | $24.06 | 927 |
| 2023-05-16 | 23.62 | $23.56 | 2138 |
| 2023-05-15 | 23.64 | $23.93 | 1046 |
| 2023-05-12 | 23.58 | $23.57 | 110 |
| 2023-05-11 | 23.60 | $23.81 | 284 |
| 2023-05-10 | 23.56 | $23.87 | 301 |
| 2023-05-09 | 23.51 | $23.72 | 772 |
| 2023-05-08 | 23.49 | $23.73 | 105 |
| 2023-05-05 | 23.46 | $23.50 | 1757 |
| 2023-05-04 | 23.47 | $23.04 | 220 |
| 2023-05-03 | 23.58 | $23.13 | 79 |
| 2023-05-02 | 23.69 | $23.25 | 207 |
| 2023-05-01 | 23.79 | $23.73 | 389 |
| 2023-04-28 | 23.82 | $23.73 | 1011 |
| 2023-04-27 | 23.84 | $23.58 | 110 |
| 2023-04-26 | 23.90 | $23.29 | 1518 |
| 2023-04-25 | 24.03 | $23.36 | 516 |
| 2023-04-24 | 24.17 | $23.99 | 314 |
| 2023-04-21 | 24.20 | $24.14 | 134 |
| 2023-04-20 | 24.20 | $24.09 | 391 |
| 2023-04-19 | 24.21 | $24.35 | 14 |
| 2023-04-18 | 24.16 | $24.42 | 143 |
| 2023-04-17 | 24.10 | $24.42 | 500 |
| 2023-04-14 | 24.02 | $24.30 | 208 |
| 2023-04-13 | 23.95 | $24.36 | 516 |
| 2023-04-12 | 23.86 | $24.00 | 241 |
| 2023-04-11 | 23.84 | $24.21 | 537 |
| 2023-04-10 | 23.76 | $24.02 | 475 |
| 2023-04-06 | 23.71 | $23.88 | 410 |
| 2023-04-05 | 23.69 | $23.77 | 213 |
| 2023-04-04 | 23.68 | $24.10 | 2752 |
| 2023-04-03 | 23.60 | $24.40 | 5 |
| 2023-03-31 | 23.45 | $24.45 | 9 |
| 2023-03-30 | 23.27 | $23.87 | 228 |
| 2023-03-29 | 23.18 | $23.62 | 522 |
| 2023-03-28 | 23.13 | $23.21 | 1625 |
| 2023-03-27 | 23.16 | $23.34 | 406 |
| 2023-03-24 | 23.17 | $23.16 | 3060 |
| 2023-03-23 | 23.22 | $23.20 | 17 |
| 2023-03-22 | 23.27 | $23.17 | 53 |
| 2023-03-21 | 23.35 | $23.78 | 9421 |
| 2023-03-20 | 23.30 | $23.18 | 4 |
| 2023-03-17 | 23.38 | $23.06 | 841 |
| 2023-03-16 | 23.50 | $23.43 | 733 |
| 2023-03-15 | 23.57 | $22.90 | 178 |
| 2023-03-14 | 23.76 | $23.02 | 1541 |
| 2023-03-13 | 23.95 | $22.83 | 6224 |
| 2023-03-10 | 24.22 | $22.78 | 15426 |
| 2023-03-09 | 24.55 | $23.59 | 1925 |
| 2023-03-08 | 24.75 | $24.37 | 21 |
| 2023-03-07 | 24.83 | $24.43 | 153 |
| 2023-03-06 | 24.90 | $24.85 | 312 |
| 2023-03-03 | 24.90 | $25.07 | 1158 |
| 2023-03-02 | 24.85 | $24.58 | 27 |
| 2023-03-01 | 24.89 | $24.31 | 234 |
| 2023-02-28 | 25.00 | $24.41 | 693 |
| 2023-02-27 | 25.10 | $24.37 | 3019 |
| 2023-02-24 | 25.23 | $24.30 | 356 |
| 2023-02-23 | 25.38 | $24.64 | 565 |
| 2023-02-22 | 25.49 | $24.59 | 1175 |
| 2023-02-21 | 25.63 | $24.57 | 384 |
| 2023-02-17 | 25.78 | $25.27 | 10 |
| 2023-02-16 | 25.81 | $25.62 | 29 |
| 2023-02-15 | 25.77 | $26.09 | 1617 |
| 2023-02-14 | 25.61 | $25.48 | 28 |
| 2023-02-13 | 25.56 | $25.20 | 54 |
| 2023-02-10 | 25.55 | $24.90 | 15 |
| 2023-02-09 | 25.60 | $25.14 | 1589 |
| 2023-02-08 | 25.60 | $25.58 | 1280 |
| 2023-02-07 | 25.51 | $25.79 | 105 |
| 2023-02-06 | 25.35 | $25.32 | 2177 |
| 2023-02-03 | 25.26 | $25.68 | 109 |
| 2023-02-02 | 25.08 | $26.33 | 409 |
| 2023-02-01 | 24.72 | $25.57 | 191 |
| 2023-01-31 | 24.46 | $24.99 | 672 |
| 2023-01-30 | 24.28 | $24.48 | 2038 |
| 2023-01-27 | 24.17 | $25.02 | 2 |
| 2023-01-26 | 23.93 | $24.62 | 103 |
| 2023-01-25 | 23.74 | $24.23 | 117 |
| 2023-01-24 | 23.59 | $24.18 | 5 |
| 2023-01-23 | 23.43 | $24.41 | 108 |
| 2023-01-20 | 23.18 | $23.85 | 33 |
| 2023-01-19 | 23.02 | $23.18 | 278 |
| 2023-01-18 | 22.98 | $23.50 | 91 |
| 2023-01-17 | 22.85 | $23.71 | 10922 |
| 2023-01-13 | 22.67 | $23.64 | 257 |
| 2023-01-12 | 22.47 | $23.44 | 308 |
| 2023-01-11 | 22.28 | $23.24 | 984 |
| 2023-01-10 | 22.10 | $22.83 | 1560 |
| 2023-01-09 | 21.98 | $22.45 | 629 |
| 2023-01-06 | 21.92 | $22.25 | 29 |
| 2023-01-05 | 21.90 | $21.79 | 300 |
| 2023-01-04 | 21.97 | $22.20 | 821 |
| 2023-01-03 | 21.98 | $21.88 | 363 |
| 2022-12-30 | 22.05 | $22.06 | 106 |
| 2022-12-29 | 22.10 | $22.17 | 1318 |
| 2022-12-28 | 22.14 | $21.59 | 721 |
| 2022-12-27 | 22.31 | $21.82 | 110 |
| 2022-12-23 | 22.46 | $22.06 | 408 |
| 2022-12-22 | 22.59 | $22.12 | 506 |
| 2022-12-21 | 22.73 | $22.48 | 468 |
| 2022-12-20 | 22.81 | $22.15 | 94 |
| 2022-12-19 | 22.98 | $22.05 | 110 |
| 2022-12-16 | 23.20 | $22.52 | 257 |
| 2022-12-15 | 23.35 | $22.81 | 1374 |
| 2022-12-14 | 23.47 | $23.63 | — |
| 2022-12-13 | 23.43 | $23.74 | 379 |
| 2022-12-12 | 23.37 | $23.37 | 265 |
| 2022-12-09 | 23.37 | $23.01 | 483 |
| 2022-12-08 | 23.45 | $23.17 | 79 |
| 2022-12-07 | 23.50 | $22.88 | 4546 |
| 2022-12-06 | 23.63 | $22.91 | 161 |
| 2022-12-05 | 23.77 | $23.35 | 874 |
| 2022-12-02 | 23.84 | $24.27 | 4672 |
| 2022-12-01 | 23.73 | $24.36 | 774 |
| 2022-11-30 | 23.58 | $24.14 | 4019 |
| 2022-11-29 | 23.45 | $23.21 | 4038 |
| 2022-11-28 | 23.50 | $23.22 | 53 |
| 2022-11-25 | 23.55 | $23.66 | 1 |
| 2022-11-23 | 23.51 | $23.59 | 437 |
| 2022-11-22 | 23.49 | $23.38 | 17676 |
| 2022-11-21 | 23.50 | $23.11 | 63 |
| 2022-11-18 | 23.58 | $23.35 | 132 |
| 2022-11-17 | 23.61 | $23.38 | 1672 |
| 2022-11-16 | 23.64 | $23.83 | 4346 |
| 2022-11-15 | 23.58 | $24.46 | 111 |
| 2022-11-14 | 23.38 | $24.05 | 404 |
| 2022-11-11 | 23.23 | $24.54 | 241 |
| 2022-11-10 | 22.95 | $23.87 | 62 |
| 2022-11-09 | 22.78 | $22.06 | 26 |
| 2022-11-08 | 22.95 | $22.86 | 3869 |
| 2022-11-07 | 22.99 | $22.75 | 33 |
| 2022-11-04 | 23.05 | $22.67 | 2 |
| 2022-11-03 | 23.14 | $22.82 | 822 |
| 2022-11-02 | 23.22 | $22.96 | 133 |
| 2022-11-01 | 23.28 | $23.86 | 285 |
| 2022-10-31 | 23.16 | $23.85 | 1307 |
| 2022-10-28 | 23.02 | $23.96 | 75 |
| 2022-10-27 | 22.84 | $23.61 | 36 |
| 2022-10-26 | 22.71 | $23.73 | 7837 |
| 2022-10-25 | 22.52 | $23.82 | 39 |
| 2022-10-24 | 22.30 | $22.83 | 94 |
| 2022-10-21 | 22.25 | $22.85 | 261 |
| 2022-10-20 | 22.18 | $22.45 | 252 |
| 2022-10-19 | 22.20 | $22.45 | 26 |
| 2022-10-18 | 22.22 | $22.86 | 100 |
| 2022-10-17 | 22.17 | $22.56 | 2703 |
| 2022-10-14 | 22.17 | $21.72 | 2084 |
| 2022-10-13 | 22.36 | $22.45 | 9171 |
| 2022-10-12 | 22.42 | $22.20 | 27 |
| 2022-10-11 | 22.56 | $22.09 | 3 |
| 2022-10-10 | 22.74 | $22.36 | 28 |
| 2022-10-07 | 22.90 | $22.73 | 1716 |
| 2022-10-06 | 23.01 | $23.71 | 8 |
| 2022-10-05 | 22.94 | $23.79 | 227 |
| 2022-10-04 | 22.84 | $23.89 | 249 |
| 2022-10-03 | 22.70 | $22.92 | 2759 |
| 2022-09-30 | 22.76 | $22.41 | 232 |
| 2022-09-29 | 22.94 | $22.52 | 774 |
| 2022-09-28 | 23.13 | $23.12 | 143 |
| 2022-09-27 | 23.22 | $22.36 | 105 |
| 2022-09-26 | 23.50 | $22.25 | 104 |
| 2022-09-23 | 23.85 | $22.54 | 1253 |
| 2022-09-22 | 24.20 | $23.05 | 1029 |
| 2022-09-21 | 24.50 | $23.70 | 10453 |
| 2022-09-20 | 24.71 | $24.03 | 71 |
| 2022-09-19 | 24.89 | $24.48 | 2 |
| 2022-09-16 | 25.00 | $24.45 | 15 |
| 2022-09-15 | 25.14 | $25.05 | 127 |
| 2022-09-14 | 25.18 | $25.12 | 65 |
| 2022-09-13 | 25.20 | $25.01 | 138 |
| 2022-09-12 | 25.26 | $26.16 | 405 |
| 2022-09-09 | 25.09 | $25.87 | 75 |
| 2022-09-08 | 24.94 | $25.16 | 38 |
| 2022-09-07 | 24.93 | $24.64 | 5 |
| 2022-09-06 | 25.03 | $24.02 | 21 |
| 2022-09-02 | 25.27 | $24.12 | 117 |
| 2022-09-01 | 25.54 | $24.29 | 5 |
| 2022-08-31 | 25.81 | $24.79 | 411 |
| 2022-08-30 | 26.01 | $24.75 | 730 |
| 2022-08-29 | 26.26 | $25.02 | 445 |
| 2022-08-26 | 26.49 | $25.29 | 115 |
| 2022-08-25 | 26.70 | $26.26 | 1397 |
| 2022-08-24 | 26.73 | $25.87 | 485 |
| 2022-08-23 | 26.85 | $25.52 | 6552 |
| 2022-08-22 | 27.06 | $25.58 | 726 |
| 2022-08-19 | 27.29 | $26.23 | 15 |
| 2022-08-18 | 27.40 | $26.99 | 758 |
| 2022-08-17 | 27.37 | $27.06 | 182 |
| 2022-08-16 | 27.32 | $27.69 | 106 |
| 2022-08-15 | 27.12 | $27.71 | 218 |
| 2022-08-12 | 26.87 | $27.68 | 432 |
| 2022-08-11 | 26.59 | $27.15 | 1454 |
| 2022-08-10 | 26.37 | $27.26 | 448 |
| 2022-08-09 | 26.08 | $26.20 | 120 |
| 2022-08-08 | 25.97 | $26.74 | 165 |
| 2022-08-05 | 25.72 | $26.60 | 1563 |
| 2022-08-04 | 25.46 | $26.36 | 820 |
| 2022-08-03 | 25.20 | $26.20 | 604 |
| 2022-08-02 | 24.93 | $25.54 | 535 |
| 2022-08-01 | 24.75 | $25.32 | 302 |
| 2022-07-29 | 24.59 | $25.34 | 809 |
| 2022-07-28 | 24.40 | $25.12 | 24 |
| 2022-07-27 | 24.22 | $24.74 | 1050 |
| 2022-07-26 | 24.10 | $23.90 | 216 |
| 2022-07-25 | 24.13 | $24.46 | 6120 |
| 2022-07-22 | 24.04 | $24.51 | 200 |
| 2022-07-21 | 23.93 | $25.15 | 528 |
| 2022-07-20 | 23.67 | $24.85 | 7 |
| 2022-07-19 | 23.43 | $24.18 | 1303 |
| 2022-07-18 | 23.30 | $23.54 | 235 |
| 2022-07-15 | 23.27 | $23.52 | 2044 |
| 2022-07-14 | 23.25 | $22.92 | 2419 |
| 2022-07-13 | 23.36 | $23.31 | 244 |
| 2022-07-12 | 23.40 | $23.41 | 799 |
| 2022-07-11 | 23.43 | $23.62 | 21 |
| 2022-07-08 | 23.42 | $24.30 | 458 |
| 2022-07-07 | 23.26 | $24.32 | 48 |
| 2022-07-06 | 23.09 | $23.59 | 216 |
| 2022-07-05 | 23.03 | $23.81 | 217 |
| 2022-07-01 | 22.93 | $23.16 | 182 |
| 2022-06-30 | 22.95 | $22.74 | 479 |
| 2022-06-29 | 23.06 | $23.17 | 442 |
| 2022-06-28 | 23.11 | $23.51 | 470 |
| 2022-06-27 | 23.09 | $24.25 | 353 |
| 2022-06-24 | 22.92 | $24.46 | 522 |
| 2022-06-23 | 22.69 | $23.52 | 402 |
| 2022-06-22 | 22.62 | $22.77 | 813 |
| 2022-06-21 | 22.70 | $22.70 | 575 |
| 2022-06-17 | 22.81 | $22.24 | 4004 |
| 2022-06-16 | 23.05 | $21.68 | 283 |
| 2022-06-15 | 23.44 | $22.87 | 3205 |
| 2022-06-14 | 23.66 | $22.22 | 967 |
| 2022-06-13 | 24.05 | $22.25 | 3467 |
| 2022-06-10 | 24.49 | $23.73 | 497 |
| 2022-06-09 | 24.71 | $24.58 | 3734 |
| 2022-06-08 | 24.78 | $25.46 | 7370 |
| 2022-06-07 | 24.67 | $25.67 | 582 |
| 2022-06-06 | 24.51 | $25.29 | 34588 |
| 2022-06-03 | 24.41 | $25.30 | 108 |
| 2022-06-02 | 24.29 | $25.82 | 937 |
| 2022-06-01 | 24.04 | $24.88 | 871 |
| 2022-05-31 | 23.96 | $25.24 | 1483 |
| 2022-05-27 | 23.80 | $25.64 | 617 |
| 2022-05-26 | 23.53 | $24.66 | 6998 |
| 2022-05-25 | 23.43 | $23.93 | 572 |
| 2022-05-24 | 23.48 | $23.28 | 1459 |
| 2022-05-23 | 23.68 | $24.26 | 15 |
| 2022-05-20 | 23.71 | $24.15 | 2421 |
| 2022-05-19 | 23.78 | $24.20 | 13 |
| 2022-05-18 | 23.86 | $23.71 | 1625 |
| 2022-05-17 | 24.06 | $24.75 | 197 |
| 2022-05-16 | 24.08 | $24.06 | 560 |
| 2022-05-13 | 24.26 | $24.63 | 872 |
| 2022-05-12 | 24.36 | $23.42 | 6314 |
| 2022-05-11 | 24.74 | $23.09 | 881 |
| 2022-05-10 | 25.26 | $23.74 | 1569 |
| 2022-05-09 | 25.73 | $23.55 | 6509 |
| 2022-05-06 | 26.32 | $25.22 | 640 |
| 2022-05-05 | 26.66 | $25.94 | 362 |
| 2022-05-04 | 26.91 | $27.22 | 691 |
| 2022-05-03 | 26.94 | $26.67 | 11 |
| 2022-05-02 | 27.09 | $26.51 | 434 |
| 2022-04-29 | 27.30 | $26.20 | 3484 |
| 2022-04-28 | 27.62 | $27.15 | 1455 |
| 2022-04-27 | 27.79 | $26.53 | 1021 |
| 2022-04-26 | 28.12 | $26.73 | 3438 |
| 2022-04-25 | 28.47 | $27.73 | 703 |
| 2022-04-22 | 28.67 | $27.53 | 106 |
| 2022-04-21 | 28.94 | $28.17 | 468 |
| 2022-04-20 | 29.11 | $28.93 | 1036 |
| 2022-04-19 | 29.16 | $29.26 | 605 |
| 2022-04-18 | 29.15 | $28.45 | 5851 |
| 2022-04-14 | 29.30 | $28.76 | 888 |
| 2022-04-13 | 29.42 | $29.21 | 1993 |
| 2022-04-12 | 29.45 | $28.61 | 238 |
| 2022-04-11 | 29.62 | $28.71 | 455 |
| 2022-04-08 | 29.80 | $29.07 | 983 |
| 2022-04-07 | 29.93 | $29.32 | 697 |
| 2022-04-06 | 30.02 | $29.41 | 843 |
| 2022-04-05 | 30.10 | $30.09 | 937 |
| 2022-04-04 | 30.06 | $30.81 | 838 |
| 2022-04-01 | 29.85 | $30.35 | 124 |
| 2022-03-31 | 29.70 | $30.01 | 1912 |
| 2022-03-30 | 29.61 | $30.31 | 1497 |
| 2022-03-29 | 29.43 | $30.82 | 960 |
| 2022-03-28 | 29.11 | $29.90 | 168 |
| 2022-03-25 | 28.93 | $29.67 | 879 |
| 2022-03-24 | 28.78 | $29.86 | 1090 |
| 2022-03-23 | 28.56 | $29.50 | 279 |
| 2022-03-22 | 28.38 | $30.01 | 2286 |
| 2022-03-21 | 28.07 | $29.45 | 7067 |
| 2022-03-18 | 27.83 | $29.70 | 929 |
| 2022-03-17 | 27.50 | $28.95 | 1091 |
| 2022-03-16 | 27.28 | $28.17 | 2889 |
| 2022-03-15 | 27.19 | $27.10 | 75 |
| 2022-03-14 | 27.32 | $26.55 | 2094 |
| 2022-03-11 | 27.59 | $27.15 | 458 |
| 2022-03-10 | 27.78 | $27.85 | 202 |
| 2022-03-09 | 27.86 | $28.11 | 1848 |
| 2022-03-08 | 27.91 | $27.13 | 620 |
| 2022-03-07 | 28.17 | $27.09 | 316 |
| 2022-03-04 | 28.49 | $28.14 | 2319 |
| 2022-03-03 | 28.65 | $28.75 | 864 |
| 2022-03-02 | 28.70 | $29.44 | 373 |
| 2022-03-01 | 28.62 | $28.93 | 2305 |
| 2022-02-28 | 28.64 | $29.37 | 3921 |
| 2022-02-25 | 28.58 | $29.09 | 893 |
| 2022-02-24 | 28.57 | $28.44 | 6220 |
| 2022-02-23 | 28.70 | $27.48 | 1551 |
| 2022-02-22 | 29.06 | $28.30 | 1491 |
| 2022-02-18 | 29.30 | $28.65 | 2291 |
| 2022-02-17 | 29.52 | $29.20 | 12343 |
| 2022-02-16 | 29.66 | $30.28 | 734 |
| 2022-02-15 | 29.59 | $30.60 | 1440 |
| 2022-02-14 | 29.46 | $29.69 | 1247 |
| 2022-02-11 | 29.49 | $29.97 | 3802 |
| 2022-02-10 | 29.48 | $30.52 | 2380 |
| 2022-02-09 | 29.36 | $30.98 | 1012 |
| 2022-02-08 | 29.12 | $30.03 | 476 |
| 2022-02-07 | 29.06 | $29.73 | 505 |
| 2022-02-04 | 29.05 | $29.79 | 1128 |
| 2022-02-03 | 29.03 | $29.23 | 639 |
| 2022-02-02 | 29.14 | $30.20 | 3737 |
| 2022-02-01 | 29.07 | $30.57 | 491 |
| 2022-01-31 | 28.91 | $30.10 | 3296 |
| 2022-01-28 | 28.84 | $28.73 | 1696 |
| 2022-01-27 | 29.06 | $27.94 | 649 |
| 2022-01-26 | 29.48 | $28.34 | 601 |
| 2022-01-25 | 29.90 | $28.79 | 670 |
| 2022-01-24 | 30.30 | $29.51 | 4826 |
| 2022-01-21 | 30.62 | $29.18 | 3400 |
| 2022-01-20 | 31.07 | $30.07 | 3383 |
| 2022-01-19 | 31.42 | $30.43 | 1046 |
| 2022-01-18 | 31.74 | $30.76 | 1914 |
| 2022-01-14 | 32.06 | $31.61 | 726 |
| 2022-01-13 | 32.25 | $31.70 | 1510 |
| 2022-01-12 | 32.45 | $32.50 | 12743 |
| 2022-01-11 | 32.53 | $32.65 | 1686 |
| 2022-01-10 | 32.59 | $32.03 | 1166 |
| 2022-01-07 | 32.79 | $31.96 | 1525 |
| 2022-01-06 | 33.05 | $32.26 | 2153 |
| 2022-01-05 | 33.28 | $32.11 | 2135 |
| 2022-01-04 | 33.59 | $33.42 | 1001 |
| 2022-01-03 | 33.68 | $33.91 | 3653 |
| 2021-12-31 | 33.68 | $34.00 | 8580 |
| 2021-12-30 | 33.67 | $34.26 | 3576 |
| 2021-12-29 | 33.60 | $33.92 | 5889 |
| 2021-12-28 | 33.59 | $34.09 | 6512 |
| 2021-12-27 | 33.55 | $34.50 | 1557 |
| 2021-12-23 | 33.42 | $34.55 | 6615 |
| 2021-12-22 | 33.26 | $34.10 | 688 |
| 2021-12-21 | 33.18 | $33.96 | 2032 |
| 2021-12-20 | 33.11 | $32.93 | 3636 |
| 2021-12-17 | 33.26 | $33.34 | 1253 |
| 2021-12-16 | 33.36 | $32.74 | 788 |
| 2021-12-15 | 33.60 | $33.52 | 717 |
| 2021-12-14 | 33.72 | $33.16 | 239 |
| 2021-12-13 | 33.94 | $33.68 | 1021 |
| 2021-12-10 | 34.09 | $33.86 | 1272 |
| 2021-12-09 | 34.23 | $34.17 | 2403 |
| 2021-12-08 | 34.34 | $35.07 | 1583 |
| 2021-12-07 | 34.27 | $34.44 | 943 |
| 2021-12-06 | 34.33 | $33.43 | 7589 |
| 2021-12-03 | 34.63 | $33.05 | 31085 |
| 2021-12-02 | 35.05 | $33.91 | 8410 |
| 2021-12-01 | 35.36 | $33.28 | 19777 |
| 2021-11-30 | 35.86 | $34.54 | 12851 |
| 2021-11-29 | 36.17 | $35.35 | 3353 |
| 2021-11-26 | 36.37 | $35.15 | 1169 |
| 2021-11-24 | 36.64 | $35.85 | 1185 |
| 2021-11-23 | 36.80 | $35.43 | 4616 |
| 2021-11-22 | 37.08 | $35.81 | 21739 |
| 2021-11-19 | 37.33 | $36.53 | 2521 |
| 2021-11-18 | 37.46 | $36.84 | 1921 |
| 2021-11-17 | 37.54 | $37.18 | 3063 |
| 2021-11-16 | 37.56 | $37.60 | 2443 |
| 2021-11-15 | 37.49 | $37.40 | 1830 |
| 2021-11-12 | 37.46 | $37.41 | 853 |
| 2021-11-11 | 37.41 | $37.02 | 2272 |
| 2021-11-10 | 37.43 | $36.71 | 1546 |
| 2021-11-09 | 37.52 | $37.49 | 100 |
| 2021-11-08 | 37.45 | $37.52 | 4403 |
| 2021-11-05 | 37.37 | $37.21 | 437 |
| 2021-11-04 | 37.33 | $37.53 | 2987 |
| 2021-11-03 | 37.21 | $37.55 | 4715 |
| 2021-11-02 | 37.07 | $37.20 | 5770 |
| 2021-11-01 | 36.98 | $37.30 | 571 |
| 2021-10-29 | 36.85 | $37.10 | 575 |
| 2021-10-28 | 36.73 | $37.04 | 2336 |
| 2021-10-27 | 36.61 | $36.37 | 1640 |
| 2021-10-26 | 36.60 | $37.07 | 2272 |
| 2021-10-25 | 36.45 | $37.12 | 3881 |
| 2021-10-22 | 36.25 | $36.86 | 1187 |
| 2021-10-21 | 36.08 | $37.02 | 815 |
| 2021-10-20 | 35.84 | $36.68 | 6013 |
| 2021-10-19 | 35.64 | $36.67 | 3541 |
| 2021-10-18 | 35.40 | $36.34 | 269 |
| 2021-10-15 | 35.20 | $36.12 | 5954 |
| 2021-10-14 | 35.01 | $36.08 | 1133 |
| 2021-10-13 | 34.79 | $35.49 | 1433 |
| 2021-10-12 | 34.67 | $35.01 | 502 |
| 2021-10-11 | 34.63 | $34.63 | 107 |
| 2021-10-08 | 34.67 | $34.83 | 1690 |
| 2021-10-07 | 34.67 | $35.00 | 1551 |
| 2021-10-06 | 34.64 | $34.51 | 947 |
| 2021-10-05 | 34.70 | $34.23 | 4733 |
| 2021-10-04 | 34.85 | $33.84 | 1645 |
| 2021-10-01 | 35.09 | $34.76 | 363 |
| 2021-09-30 | 35.19 | $34.37 | 3868 |
| 2021-09-29 | 35.38 | $34.46 | 871 |
| 2021-09-28 | 35.58 | $34.64 | 13327 |
| 2021-09-27 | 35.78 | $35.73 | 1438 |
| 2021-09-24 | 35.78 | $35.95 | 1219 |
| 2021-09-23 | 35.74 | $36.03 | 678 |
| 2021-09-22 | 35.67 | $35.53 | 1015 |
| 2021-09-21 | 35.70 | $35.18 | 1259 |
| 2021-09-20 | 35.80 | $34.96 | 3156 |
| 2021-09-17 | 35.96 | $35.82 | 1443 |
| 2021-09-16 | 35.97 | $35.87 | 5532 |
| 2021-09-15 | 35.97 | $35.71 | 1376 |
| 2021-09-14 | 36.00 | $35.46 | 7152 |
| 2021-09-13 | 36.09 | $35.71 | 1707 |
| 2021-09-10 | 36.14 | $35.75 | 9810 |
| 2021-09-09 | 36.18 | $35.97 | 744 |
| 2021-09-08 | 36.18 | $35.96 | 1322 |
| 2021-09-07 | 36.19 | $36.20 | 1485 |
| 2021-09-03 | 36.14 | $36.53 | 9059 |
| 2021-09-02 | 36.01 | $36.38 | 1815 |
| 2021-09-01 | 35.89 | $36.35 | 3740 |
| 2021-08-31 | 35.76 | $36.10 | 320 |
| 2021-08-30 | 35.65 | $36.28 | 2484 |
| 2021-08-27 | 35.49 | $36.03 | 3019 |
| 2021-08-26 | 35.36 | $35.63 | 855 |
| 2021-08-25 | 35.29 | $35.87 | 2647 |
| 2021-08-24 | 35.15 | $35.64 | 190 |
| 2021-08-23 | 35.04 | $35.33 | 298 |
| 2021-08-20 | 34.98 | $34.81 | 4392 |
| 2021-08-19 | 35.01 | $34.35 | 2515 |
| 2021-08-18 | 35.16 | $34.57 | 118 |
| 2021-08-17 | 35.27 | $34.73 | 2558 |
| 2021-08-16 | 35.37 | $35.03 | 1282 |
| 2021-08-13 | 35.42 | $35.34 | 3768 |
| 2021-08-12 | 35.42 | $35.38 | 709 |
| 2021-08-11 | 35.40 | $35.15 | 2282 |
| 2021-08-10 | 35.43 | $35.23 | 6366 |
| 2021-08-09 | 35.44 | $35.61 | 253 |
| 2021-08-06 | 35.38 | $35.48 | 2935 |
| 2021-08-05 | 35.33 | $35.68 | 361 |
| 2021-08-04 | 35.22 | $35.28 | 562 |
| 2021-08-03 | 35.19 | $34.98 | 9159 |
| 2021-08-02 | 35.21 | $35.19 | 1017 |
| 2021-07-30 | 35.19 | $35.09 | 1390 |
| 2021-07-29 | 35.19 | $35.41 | 233 |
| 2021-07-28 | 35.12 | $35.42 | 37058 |
| 2021-07-27 | 35.03 | $35.06 | 851 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.88
2023-12-08
Close Price
$25.75
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.71
Average
27.43
Maximum
37.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 25.88 | $25.75 | — |
| 2023-12-07 | 25.88 | $25.75 | — |
| 2023-12-06 | 25.89 | $25.75 | — |
| 2023-12-05 | 25.89 | $25.75 | — |
| 2023-12-04 | 25.89 | $25.75 | — |
| 2023-11-28 | 25.90 | $25.75 | — |
| 2023-11-27 | 25.89 | $25.75 | — |
| 2023-11-24 | 25.89 | $25.75 | — |
| 2023-11-22 | 25.88 | $25.75 | — |
| 2023-11-21 | 25.86 | $25.75 | — |
| 2023-11-20 | 25.84 | $25.75 | — |
| 2023-11-17 | 25.82 | $25.75 | — |
| 2023-11-16 | 25.78 | $25.75 | — |
| 2023-11-15 | 25.73 | $25.75 | — |
| 2023-11-14 | 25.67 | $25.75 | — |
| 2023-11-13 | 25.59 | $25.75 | — |
| 2023-11-10 | 25.50 | $25.75 | 24355 |
| 2023-11-09 | 25.38 | $25.79 | 31 |
| 2023-11-08 | 25.23 | $25.78 | 85 |
| 2023-11-07 | 25.05 | $25.78 | 2813 |
| 2023-11-06 | 24.82 | $25.78 | — |
| 2023-11-03 | 24.56 | $25.77 | 3 |
| 2023-11-02 | 24.24 | $25.15 | 880 |
| 2023-11-01 | 24.06 | $24.34 | 392 |
| 2023-10-31 | 24.11 | $24.32 | 23 |
| 2023-10-30 | 24.19 | $24.05 | 794 |
| 2023-10-27 | 24.38 | $23.88 | 688 |
| 2023-10-26 | 24.67 | $24.18 | 3540 |
| 2023-10-25 | 24.95 | $24.34 | 829 |
| 2023-10-24 | 25.24 | $25.18 | 1098 |
| 2023-10-23 | 25.33 | $24.72 | 177 |
| 2023-10-20 | 25.59 | $24.94 | 2080 |
| 2023-10-19 | 25.85 | $25.38 | 1312 |
| 2023-10-18 | 26.03 | $25.75 | 158 |
| 2023-10-17 | 26.13 | $26.45 | 859 |
| 2023-10-16 | 26.04 | $26.29 | 617 |
| 2023-10-13 | 25.98 | $25.84 | 46 |
| 2023-10-12 | 26.04 | $26.13 | 2 |
| 2023-10-11 | 26.04 | $26.65 | 6 |
| 2023-10-10 | 25.87 | $26.60 | 4 |
| 2023-10-09 | 25.68 | $26.26 | 201 |
| 2023-10-06 | 25.57 | $26.10 | 170 |
| 2023-10-05 | 25.48 | $25.54 | 2 |
| 2023-10-04 | 25.57 | $25.65 | — |
| 2023-10-03 | 25.64 | $25.32 | 7 |
| 2023-10-02 | 25.84 | $26.01 | 608 |
| 2023-09-29 | 25.87 | $26.22 | 195 |
| 2023-09-28 | 25.85 | $26.10 | 2012 |
| 2023-09-27 | 25.88 | $25.80 | 47 |
| 2023-09-26 | 26.01 | $25.55 | 1310 |
| 2023-09-25 | 26.25 | $25.84 | 1144 |
| 2023-09-22 | 26.46 | $25.79 | 2093 |
| 2023-09-21 | 26.74 | $25.84 | 591 |
| 2023-09-20 | 27.06 | $26.55 | 578 |
| 2023-09-19 | 27.23 | $26.75 | 449 |
| 2023-09-18 | 27.38 | $26.97 | 7896 |
| 2023-09-15 | 27.48 | $27.18 | 80 |
| 2023-09-14 | 27.54 | $27.53 | 43 |
| 2023-09-13 | 27.49 | $27.32 | 73 |
| 2023-09-12 | 27.50 | $27.54 | 112 |
| 2023-09-11 | 27.44 | $27.65 | 1372 |
| 2023-09-08 | 27.33 | $27.45 | 98 |
| 2023-09-07 | 27.25 | $27.52 | 1432 |
| 2023-09-06 | 27.14 | $27.53 | 44 |
| 2023-09-05 | 26.99 | $27.58 | 451 |
| 2023-09-01 | 26.80 | $27.65 | 2 |
| 2023-08-31 | 26.54 | $27.40 | 320 |
| 2023-08-30 | 26.31 | $27.27 | 2744 |
| 2023-08-29 | 26.08 | $27.04 | 4 |
| 2023-08-28 | 25.87 | $26.43 | 172 |
| 2023-08-25 | 25.82 | $26.29 | 47 |
| 2023-08-24 | 25.82 | $26.04 | 26 |
| 2023-08-23 | 25.90 | $26.44 | 14 |
| 2023-08-22 | 25.89 | $26.06 | 104 |
| 2023-08-21 | 26.00 | $26.17 | 172 |
| 2023-08-18 | 26.11 | $25.97 | 228 |
| 2023-08-17 | 26.32 | $25.87 | 15 |
| 2023-08-16 | 26.62 | $26.31 | 666 |
| 2023-08-15 | 26.85 | $26.61 | 9 |
| 2023-08-14 | 27.04 | $27.00 | 470 |
| 2023-08-11 | 27.15 | $26.86 | 390 |
| 2023-08-10 | 27.34 | $26.91 | 2 |
| 2023-08-09 | 27.56 | $26.81 | 191 |
| 2023-08-08 | 27.85 | $27.21 | 1210 |
| 2023-08-07 | 28.09 | $27.66 | 419 |
| 2023-08-04 | 28.23 | $27.58 | 2104 |
| 2023-08-03 | 28.42 | $27.77 | 361 |
| 2023-08-02 | 28.59 | $27.87 | 1262 |
| 2023-08-01 | 28.76 | $28.72 | 133 |
| 2023-07-31 | 28.70 | $28.94 | 436 |
| 2023-07-28 | 28.54 | $28.52 | 187 |
| 2023-07-27 | 28.47 | $27.80 | 210 |
| 2023-07-26 | 28.60 | $28.15 | 7014 |
| 2023-07-25 | 28.64 | $28.16 | 135 |
| 2023-07-24 | 28.68 | $28.13 | 53 |
| 2023-07-21 | 28.73 | $28.21 | 1079 |
| 2023-07-20 | 28.74 | $28.30 | 39 |
| 2023-07-19 | 28.72 | $28.91 | 429 |
| 2023-07-18 | 28.49 | $28.76 | 2049 |
| 2023-07-17 | 28.24 | $28.51 | 115 |
| 2023-07-14 | 28.00 | $28.16 | 659 |
| 2023-07-13 | 27.82 | $28.47 | 2337 |
| 2023-07-12 | 27.48 | $27.89 | 473 |
| 2023-07-11 | 27.24 | $27.74 | 1931 |
| 2023-07-10 | 26.99 | $27.22 | 6919 |
| 2023-07-07 | 26.84 | $26.73 | 321 |
| 2023-07-06 | 26.81 | $26.50 | 3974 |
| 2023-07-05 | 26.83 | $26.97 | 729 |
| 2023-07-03 | 26.71 | $27.02 | 377 |
| 2023-06-30 | 26.53 | $26.73 | 1803 |
| 2023-06-29 | 26.41 | $26.45 | 207 |
| 2023-06-28 | 26.34 | $26.32 | 1696 |
| 2023-06-27 | 26.28 | $26.20 | 8 |
| 2023-06-26 | 26.25 | $25.69 | 32 |
| 2023-06-23 | 26.37 | $25.63 | 287 |
| 2023-06-22 | 26.53 | $25.92 | 779 |
| 2023-06-21 | 26.62 | $25.96 | 11 |
| 2023-06-20 | 26.71 | $26.40 | 360 |
| 2023-06-16 | 26.67 | $26.54 | 209 |
| 2023-06-15 | 26.56 | $26.69 | 74 |
| 2023-06-14 | 26.37 | $26.28 | 1327 |
| 2023-06-13 | 26.26 | $26.40 | 3210 |
| 2023-06-12 | 26.07 | $25.93 | 134 |
| 2023-06-09 | 25.98 | $25.71 | 61 |
| 2023-06-08 | 25.93 | $25.85 | 211 |
| 2023-06-07 | 25.82 | $25.75 | 19 |
| 2023-06-06 | 25.71 | $25.99 | 495 |
| 2023-06-05 | 25.48 | $25.67 | 2506 |
| 2023-06-02 | 25.29 | $25.64 | 1224 |
| 2023-06-01 | 25.07 | $25.28 | 692 |
| 2023-05-31 | 24.90 | $25.10 | 1120 |
| 2023-05-30 | 24.75 | $24.99 | 1655 |
| 2023-05-26 | 24.60 | $24.79 | 2970 |
| 2023-05-25 | 24.47 | $24.32 | 2013 |
| 2023-05-24 | 24.45 | $24.37 | 562 |
| 2023-05-23 | 24.42 | $24.58 | 1482 |
| 2023-05-22 | 24.30 | $24.81 | 1430 |
| 2023-05-19 | 24.08 | $24.41 | 726 |
| 2023-05-18 | 23.94 | $24.51 | 2767 |
| 2023-05-17 | 23.74 | $24.06 | 927 |
| 2023-05-16 | 23.63 | $23.56 | 2138 |
| 2023-05-15 | 23.66 | $23.93 | 1046 |
| 2023-05-12 | 23.57 | $23.57 | 110 |
| 2023-05-11 | 23.59 | $23.81 | 284 |
| 2023-05-10 | 23.53 | $23.87 | 301 |
| 2023-05-09 | 23.45 | $23.72 | 772 |
| 2023-05-08 | 23.39 | $23.73 | 105 |
| 2023-05-05 | 23.33 | $23.50 | 1757 |
| 2023-05-04 | 23.32 | $23.04 | 220 |
| 2023-05-03 | 23.46 | $23.13 | 79 |
| 2023-05-02 | 23.60 | $23.25 | 207 |
| 2023-05-01 | 23.75 | $23.73 | 389 |
| 2023-04-28 | 23.77 | $23.73 | 1011 |
| 2023-04-27 | 23.80 | $23.58 | 110 |
| 2023-04-26 | 23.88 | $23.29 | 1518 |
| 2023-04-25 | 24.08 | $23.36 | 516 |
| 2023-04-24 | 24.29 | $23.99 | 314 |
| 2023-04-21 | 24.35 | $24.14 | 134 |
| 2023-04-20 | 24.37 | $24.09 | 391 |
| 2023-04-19 | 24.41 | $24.35 | 14 |
| 2023-04-18 | 24.38 | $24.42 | 143 |
| 2023-04-17 | 24.30 | $24.42 | 500 |
| 2023-04-14 | 24.21 | $24.30 | 208 |
| 2023-04-13 | 24.14 | $24.36 | 516 |
| 2023-04-12 | 24.02 | $24.00 | 241 |
| 2023-04-11 | 24.00 | $24.21 | 537 |
| 2023-04-10 | 23.90 | $24.02 | 475 |
| 2023-04-06 | 23.84 | $23.88 | 410 |
| 2023-04-05 | 23.81 | $23.77 | 213 |
| 2023-04-04 | 23.81 | $24.10 | 2752 |
| 2023-04-03 | 23.70 | $24.40 | 5 |
| 2023-03-31 | 23.48 | $24.45 | 9 |
| 2023-03-30 | 23.19 | $23.87 | 228 |
| 2023-03-29 | 23.03 | $23.62 | 522 |
| 2023-03-28 | 22.92 | $23.21 | 1625 |
| 2023-03-27 | 22.92 | $23.34 | 406 |
| 2023-03-24 | 22.88 | $23.16 | 3060 |
| 2023-03-23 | 22.91 | $23.20 | 17 |
| 2023-03-22 | 22.93 | $23.17 | 53 |
| 2023-03-21 | 22.98 | $23.78 | 9421 |
| 2023-03-20 | 22.85 | $23.18 | 4 |
| 2023-03-17 | 22.89 | $23.06 | 841 |
| 2023-03-16 | 23.00 | $23.43 | 733 |
| 2023-03-15 | 23.02 | $22.90 | 178 |
| 2023-03-14 | 23.22 | $23.02 | 1541 |
| 2023-03-13 | 23.43 | $22.83 | 6224 |
| 2023-03-10 | 23.77 | $22.78 | 15426 |
| 2023-03-09 | 24.20 | $23.59 | 1925 |
| 2023-03-08 | 24.47 | $24.37 | 21 |
| 2023-03-07 | 24.55 | $24.43 | 153 |
| 2023-03-06 | 24.64 | $24.85 | 312 |
| 2023-03-03 | 24.61 | $25.07 | 1158 |
| 2023-03-02 | 24.51 | $24.58 | 27 |
| 2023-03-01 | 24.55 | $24.31 | 234 |
| 2023-02-28 | 24.68 | $24.41 | 693 |
| 2023-02-27 | 24.81 | $24.37 | 3019 |
| 2023-02-24 | 24.98 | $24.30 | 356 |
| 2023-02-23 | 25.21 | $24.64 | 565 |
| 2023-02-22 | 25.38 | $24.59 | 1175 |
| 2023-02-21 | 25.60 | $24.57 | 384 |
| 2023-02-17 | 25.87 | $25.27 | 10 |
| 2023-02-16 | 25.96 | $25.62 | 29 |
| 2023-02-15 | 25.95 | $26.09 | 1617 |
| 2023-02-14 | 25.78 | $25.48 | 28 |
| 2023-02-13 | 25.76 | $25.20 | 54 |
| 2023-02-10 | 25.81 | $24.90 | 15 |
| 2023-02-09 | 25.95 | $25.14 | 1589 |
| 2023-02-08 | 26.04 | $25.58 | 1280 |
| 2023-02-07 | 25.99 | $25.79 | 105 |
| 2023-02-06 | 25.86 | $25.32 | 2177 |
| 2023-02-03 | 25.82 | $25.68 | 109 |
| 2023-02-02 | 25.65 | $26.33 | 409 |
| 2023-02-01 | 25.23 | $25.57 | 191 |
| 2023-01-31 | 24.93 | $24.99 | 672 |
| 2023-01-30 | 24.74 | $24.48 | 2038 |
| 2023-01-27 | 24.67 | $25.02 | 2 |
| 2023-01-26 | 24.39 | $24.62 | 103 |
| 2023-01-25 | 24.17 | $24.23 | 117 |
| 2023-01-24 | 24.01 | $24.18 | 5 |
| 2023-01-23 | 23.83 | $24.41 | 108 |
| 2023-01-20 | 23.53 | $23.85 | 33 |
| 2023-01-19 | 23.33 | $23.18 | 278 |
| 2023-01-18 | 23.30 | $23.50 | 91 |
| 2023-01-17 | 23.16 | $23.71 | 10922 |
| 2023-01-13 | 22.92 | $23.64 | 257 |
| 2023-01-12 | 22.64 | $23.44 | 308 |
| 2023-01-11 | 22.37 | $23.24 | 984 |
| 2023-01-10 | 22.09 | $22.83 | 1560 |
| 2023-01-09 | 21.90 | $22.45 | 629 |
| 2023-01-06 | 21.78 | $22.25 | 29 |
| 2023-01-05 | 21.71 | $21.79 | 300 |
| 2023-01-04 | 21.78 | $22.20 | 821 |
| 2023-01-03 | 21.74 | $21.88 | 363 |
| 2022-12-30 | 21.80 | $22.06 | 106 |
| 2022-12-29 | 21.82 | $22.17 | 1318 |
| 2022-12-28 | 21.82 | $21.59 | 721 |
| 2022-12-27 | 22.02 | $21.82 | 110 |
| 2022-12-23 | 22.19 | $22.06 | 408 |
| 2022-12-22 | 22.33 | $22.12 | 506 |
| 2022-12-21 | 22.49 | $22.48 | 468 |
| 2022-12-20 | 22.57 | $22.15 | 94 |
| 2022-12-19 | 22.78 | $22.05 | 110 |
| 2022-12-16 | 23.08 | $22.52 | 257 |
| 2022-12-15 | 23.29 | $22.81 | 1374 |
| 2022-12-14 | 23.46 | $23.63 | — |
| 2022-12-13 | 23.40 | $23.74 | 379 |
| 2022-12-12 | 23.30 | $23.37 | 265 |
| 2022-12-09 | 23.30 | $23.01 | 483 |
| 2022-12-08 | 23.41 | $23.17 | 79 |
| 2022-12-07 | 23.49 | $22.88 | 4546 |
| 2022-12-06 | 23.68 | $22.91 | 161 |
| 2022-12-05 | 23.90 | $23.35 | 874 |
| 2022-12-02 | 24.03 | $24.27 | 4672 |
| 2022-12-01 | 23.89 | $24.36 | 774 |
| 2022-11-30 | 23.70 | $24.14 | 4019 |
| 2022-11-29 | 23.52 | $23.21 | 4038 |
| 2022-11-28 | 23.60 | $23.22 | 53 |
| 2022-11-25 | 23.69 | $23.66 | 1 |
| 2022-11-23 | 23.66 | $23.59 | 437 |
| 2022-11-22 | 23.64 | $23.38 | 17676 |
| 2022-11-21 | 23.68 | $23.11 | 63 |
| 2022-11-18 | 23.82 | $23.35 | 132 |
| 2022-11-17 | 23.90 | $23.38 | 1672 |
| 2022-11-16 | 23.99 | $23.83 | 4346 |
| 2022-11-15 | 23.94 | $24.46 | 111 |
| 2022-11-14 | 23.69 | $24.05 | 404 |
| 2022-11-11 | 23.50 | $24.54 | 241 |
| 2022-11-10 | 23.12 | $23.87 | 62 |
| 2022-11-09 | 22.86 | $22.06 | 26 |
| 2022-11-08 | 23.12 | $22.86 | 3869 |
| 2022-11-07 | 23.18 | $22.75 | 33 |
| 2022-11-04 | 23.29 | $22.67 | 2 |
| 2022-11-03 | 23.45 | $22.82 | 822 |
| 2022-11-02 | 23.59 | $22.96 | 133 |
| 2022-11-01 | 23.72 | $23.86 | 285 |
| 2022-10-31 | 23.58 | $23.85 | 1307 |
| 2022-10-28 | 23.42 | $23.96 | 75 |
| 2022-10-27 | 23.18 | $23.61 | 36 |
| 2022-10-26 | 23.00 | $23.73 | 7837 |
| 2022-10-25 | 22.74 | $23.82 | 39 |
| 2022-10-24 | 22.40 | $22.83 | 94 |
| 2022-10-21 | 22.30 | $22.85 | 261 |
| 2022-10-20 | 22.19 | $22.45 | 252 |
| 2022-10-19 | 22.18 | $22.45 | 26 |
| 2022-10-18 | 22.17 | $22.86 | 100 |
| 2022-10-17 | 22.04 | $22.56 | 2703 |
| 2022-10-14 | 21.99 | $21.72 | 2084 |
| 2022-10-13 | 22.20 | $22.45 | 9171 |
| 2022-10-12 | 22.24 | $22.20 | 27 |
| 2022-10-11 | 22.38 | $22.09 | 3 |
| 2022-10-10 | 22.59 | $22.36 | 28 |
| 2022-10-07 | 22.78 | $22.73 | 1716 |
| 2022-10-06 | 22.89 | $23.71 | 8 |
| 2022-10-05 | 22.73 | $23.79 | 227 |
| 2022-10-04 | 22.52 | $23.89 | 249 |
| 2022-10-03 | 22.25 | $22.92 | 2759 |
| 2022-09-30 | 22.23 | $22.41 | 232 |
| 2022-09-29 | 22.39 | $22.52 | 774 |
| 2022-09-28 | 22.57 | $23.12 | 143 |
| 2022-09-27 | 22.61 | $22.36 | 105 |
| 2022-09-26 | 22.91 | $22.25 | 104 |
| 2022-09-23 | 23.33 | $22.54 | 1253 |
| 2022-09-22 | 23.76 | $23.05 | 1029 |
| 2022-09-21 | 24.13 | $23.70 | 10453 |
| 2022-09-20 | 24.39 | $24.03 | 71 |
| 2022-09-19 | 24.60 | $24.48 | 2 |
| 2022-09-16 | 24.73 | $24.45 | 15 |
| 2022-09-15 | 24.90 | $25.05 | 127 |
| 2022-09-14 | 24.92 | $25.12 | 65 |
| 2022-09-13 | 24.93 | $25.01 | 138 |
| 2022-09-12 | 24.98 | $26.16 | 405 |
| 2022-09-09 | 24.68 | $25.87 | 75 |
| 2022-09-08 | 24.41 | $25.16 | 38 |
| 2022-09-07 | 24.32 | $24.64 | 5 |
| 2022-09-06 | 24.38 | $24.02 | 21 |
| 2022-09-02 | 24.66 | $24.12 | 117 |
| 2022-09-01 | 24.98 | $24.29 | 5 |
| 2022-08-31 | 25.32 | $24.79 | 411 |
| 2022-08-30 | 25.59 | $24.75 | 730 |
| 2022-08-29 | 25.92 | $25.02 | 445 |
| 2022-08-26 | 26.25 | $25.29 | 115 |
| 2022-08-25 | 26.56 | $26.26 | 1397 |
| 2022-08-24 | 26.62 | $25.87 | 485 |
| 2022-08-23 | 26.82 | $25.52 | 6552 |
| 2022-08-22 | 27.17 | $25.58 | 726 |
| 2022-08-19 | 27.56 | $26.23 | 15 |
| 2022-08-18 | 27.82 | $26.99 | 758 |
| 2022-08-17 | 27.88 | $27.06 | 182 |
| 2022-08-16 | 27.91 | $27.69 | 106 |
| 2022-08-15 | 27.73 | $27.71 | 218 |
| 2022-08-12 | 27.49 | $27.68 | 432 |
| 2022-08-11 | 27.18 | $27.15 | 1454 |
| 2022-08-10 | 26.96 | $27.26 | 448 |
| 2022-08-09 | 26.65 | $26.20 | 120 |
| 2022-08-08 | 26.58 | $26.74 | 165 |
| 2022-08-05 | 26.31 | $26.60 | 1563 |
| 2022-08-04 | 26.02 | $26.36 | 820 |
| 2022-08-03 | 25.73 | $26.20 | 604 |
| 2022-08-02 | 25.41 | $25.54 | 535 |
| 2022-08-01 | 25.22 | $25.32 | 302 |
| 2022-07-29 | 25.05 | $25.34 | 809 |
| 2022-07-28 | 24.82 | $25.12 | 24 |
| 2022-07-27 | 24.62 | $24.74 | 1050 |
| 2022-07-26 | 24.48 | $23.90 | 216 |
| 2022-07-25 | 24.57 | $24.46 | 6120 |
| 2022-07-22 | 24.49 | $24.51 | 200 |
| 2022-07-21 | 24.38 | $25.15 | 528 |
| 2022-07-20 | 24.04 | $24.85 | 7 |
| 2022-07-19 | 23.72 | $24.18 | 1303 |
| 2022-07-18 | 23.53 | $23.54 | 235 |
| 2022-07-15 | 23.51 | $23.52 | 2044 |
| 2022-07-14 | 23.49 | $22.92 | 2419 |
| 2022-07-13 | 23.65 | $23.31 | 244 |
| 2022-07-12 | 23.73 | $23.41 | 799 |
| 2022-07-11 | 23.79 | $23.62 | 21 |
| 2022-07-08 | 23.80 | $24.30 | 458 |
| 2022-07-07 | 23.59 | $24.32 | 48 |
| 2022-07-06 | 23.34 | $23.59 | 216 |
| 2022-07-05 | 23.26 | $23.81 | 217 |
| 2022-07-01 | 23.10 | $23.16 | 182 |
| 2022-06-30 | 23.11 | $22.74 | 479 |
| 2022-06-29 | 23.26 | $23.17 | 442 |
| 2022-06-28 | 23.32 | $23.51 | 470 |
| 2022-06-27 | 23.29 | $24.25 | 353 |
| 2022-06-24 | 23.01 | $24.46 | 522 |
| 2022-06-23 | 22.63 | $23.52 | 402 |
| 2022-06-22 | 22.46 | $22.77 | 813 |
| 2022-06-21 | 22.51 | $22.70 | 575 |
| 2022-06-17 | 22.60 | $22.24 | 4004 |
| 2022-06-16 | 22.88 | $21.68 | 283 |
| 2022-06-15 | 23.40 | $22.87 | 3205 |
| 2022-06-14 | 23.67 | $22.22 | 967 |
| 2022-06-13 | 24.21 | $22.25 | 3467 |
| 2022-06-10 | 24.86 | $23.73 | 497 |
| 2022-06-09 | 25.20 | $24.58 | 3734 |
| 2022-06-08 | 25.33 | $25.46 | 7370 |
| 2022-06-07 | 25.21 | $25.67 | 582 |
| 2022-06-06 | 25.00 | $25.29 | 34588 |
| 2022-06-03 | 24.87 | $25.30 | 108 |
| 2022-06-02 | 24.71 | $25.82 | 937 |
| 2022-06-01 | 24.34 | $24.88 | 871 |
| 2022-05-31 | 24.21 | $25.24 | 1483 |
| 2022-05-27 | 23.93 | $25.64 | 617 |
| 2022-05-26 | 23.48 | $24.66 | 6998 |
| 2022-05-25 | 23.26 | $23.93 | 572 |
| 2022-05-24 | 23.24 | $23.28 | 1459 |
| 2022-05-23 | 23.43 | $24.26 | 15 |
| 2022-05-20 | 23.38 | $24.15 | 2421 |
| 2022-05-19 | 23.36 | $24.20 | 13 |
| 2022-05-18 | 23.36 | $23.71 | 1625 |
| 2022-05-17 | 23.52 | $24.75 | 197 |
| 2022-05-16 | 23.41 | $24.06 | 560 |
| 2022-05-13 | 23.53 | $24.63 | 872 |
| 2022-05-12 | 23.51 | $23.42 | 6314 |
| 2022-05-11 | 23.90 | $23.09 | 881 |
| 2022-05-10 | 24.50 | $23.74 | 1569 |
| 2022-05-09 | 25.05 | $23.55 | 6509 |
| 2022-05-06 | 25.80 | $25.22 | 640 |
| 2022-05-05 | 26.20 | $25.94 | 362 |
| 2022-05-04 | 26.48 | $27.22 | 691 |
| 2022-05-03 | 26.43 | $26.67 | 11 |
| 2022-05-02 | 26.55 | $26.51 | 434 |
| 2022-04-29 | 26.77 | $26.20 | 3484 |
| 2022-04-28 | 27.15 | $27.15 | 1455 |
| 2022-04-27 | 27.32 | $26.53 | 1021 |
| 2022-04-26 | 27.73 | $26.73 | 3438 |
| 2022-04-25 | 28.19 | $27.73 | 703 |
| 2022-04-22 | 28.43 | $27.53 | 106 |
| 2022-04-21 | 28.79 | $28.17 | 468 |
| 2022-04-20 | 29.04 | $28.93 | 1036 |
| 2022-04-19 | 29.10 | $29.26 | 605 |
| 2022-04-18 | 29.06 | $28.45 | 5851 |
| 2022-04-14 | 29.28 | $28.76 | 888 |
| 2022-04-13 | 29.45 | $29.21 | 1993 |
| 2022-04-12 | 29.52 | $28.61 | 238 |
| 2022-04-11 | 29.78 | $28.71 | 455 |
| 2022-04-08 | 30.07 | $29.07 | 983 |
| 2022-04-07 | 30.30 | $29.32 | 697 |
| 2022-04-06 | 30.50 | $29.41 | 843 |
| 2022-04-05 | 30.70 | $30.09 | 937 |
| 2022-04-04 | 30.72 | $30.81 | 838 |
| 2022-04-01 | 30.50 | $30.35 | 124 |
| 2022-03-31 | 30.37 | $30.01 | 1912 |
| 2022-03-30 | 30.31 | $30.31 | 1497 |
| 2022-03-29 | 30.13 | $30.82 | 960 |
| 2022-03-28 | 29.74 | $29.90 | 168 |
| 2022-03-25 | 29.54 | $29.67 | 879 |
| 2022-03-24 | 29.38 | $29.86 | 1090 |
| 2022-03-23 | 29.10 | $29.50 | 279 |
| 2022-03-22 | 28.89 | $30.01 | 2286 |
| 2022-03-21 | 28.46 | $29.45 | 7067 |
| 2022-03-18 | 28.11 | $29.70 | 929 |
| 2022-03-17 | 27.61 | $28.95 | 1091 |
| 2022-03-16 | 27.25 | $28.17 | 2889 |
| 2022-03-15 | 27.07 | $27.10 | 75 |
| 2022-03-14 | 27.19 | $26.55 | 2094 |
| 2022-03-11 | 27.53 | $27.15 | 458 |
| 2022-03-10 | 27.76 | $27.85 | 202 |
| 2022-03-09 | 27.84 | $28.11 | 1848 |
| 2022-03-08 | 27.85 | $27.13 | 620 |
| 2022-03-07 | 28.20 | $27.09 | 316 |
| 2022-03-04 | 28.63 | $28.14 | 2319 |
| 2022-03-03 | 28.84 | $28.75 | 864 |
| 2022-03-02 | 28.90 | $29.44 | 373 |
| 2022-03-01 | 28.77 | $28.93 | 2305 |
| 2022-02-28 | 28.77 | $29.37 | 3921 |
| 2022-02-25 | 28.64 | $29.09 | 893 |
| 2022-02-24 | 28.58 | $28.44 | 6220 |
| 2022-02-23 | 28.73 | $27.48 | 1551 |
| 2022-02-22 | 29.22 | $28.30 | 1491 |
| 2022-02-18 | 29.56 | $28.65 | 2291 |
| 2022-02-17 | 29.87 | $29.20 | 12343 |
| 2022-02-16 | 30.08 | $30.28 | 734 |
| 2022-02-15 | 30.00 | $30.60 | 1440 |
| 2022-02-14 | 29.80 | $29.69 | 1247 |
| 2022-02-11 | 29.85 | $29.97 | 3802 |
| 2022-02-10 | 29.82 | $30.52 | 2380 |
| 2022-02-09 | 29.62 | $30.98 | 1012 |
| 2022-02-08 | 29.25 | $30.03 | 476 |
| 2022-02-07 | 29.10 | $29.73 | 505 |
| 2022-02-04 | 29.02 | $29.79 | 1128 |
| 2022-02-03 | 28.92 | $29.23 | 639 |
| 2022-02-02 | 29.00 | $30.20 | 3737 |
| 2022-02-01 | 28.80 | $30.57 | 491 |
| 2022-01-31 | 28.46 | $30.10 | 3296 |
| 2022-01-28 | 28.21 | $28.73 | 1696 |
| 2022-01-27 | 28.37 | $27.94 | 649 |
| 2022-01-26 | 28.85 | $28.34 | 601 |
| 2022-01-25 | 29.32 | $28.79 | 670 |
| 2022-01-24 | 29.78 | $29.51 | 4826 |
| 2022-01-21 | 30.13 | $29.18 | 3400 |
| 2022-01-20 | 30.67 | $30.07 | 3383 |
| 2022-01-19 | 31.08 | $30.43 | 1046 |
| 2022-01-18 | 31.47 | $30.76 | 1914 |
| 2022-01-14 | 31.86 | $31.61 | 726 |
| 2022-01-13 | 32.08 | $31.70 | 1510 |
| 2022-01-12 | 32.33 | $32.50 | 12743 |
| 2022-01-11 | 32.38 | $32.65 | 1686 |
| 2022-01-10 | 32.41 | $32.03 | 1166 |
| 2022-01-07 | 32.66 | $31.96 | 1525 |
| 2022-01-06 | 32.99 | $32.26 | 2153 |
| 2022-01-05 | 33.30 | $32.11 | 2135 |
| 2022-01-04 | 33.74 | $33.42 | 1001 |
| 2022-01-03 | 33.86 | $33.91 | 3653 |
| 2021-12-31 | 33.85 | $34.00 | 8580 |
| 2021-12-30 | 33.82 | $34.26 | 3576 |
| 2021-12-29 | 33.70 | $33.92 | 5889 |
| 2021-12-28 | 33.67 | $34.09 | 6512 |
| 2021-12-27 | 33.59 | $34.50 | 1557 |
| 2021-12-23 | 33.36 | $34.55 | 6615 |
| 2021-12-22 | 33.08 | $34.10 | 688 |
| 2021-12-21 | 32.89 | $33.96 | 2032 |
| 2021-12-20 | 32.71 | $32.93 | 3636 |
| 2021-12-17 | 32.84 | $33.34 | 1253 |
| 2021-12-16 | 32.88 | $32.74 | 788 |
| 2021-12-15 | 33.14 | $33.52 | 717 |
| 2021-12-14 | 33.22 | $33.16 | 239 |
| 2021-12-13 | 33.44 | $33.68 | 1021 |
| 2021-12-10 | 33.57 | $33.86 | 1272 |
| 2021-12-09 | 33.68 | $34.17 | 2403 |
| 2021-12-08 | 33.73 | $35.07 | 1583 |
| 2021-12-07 | 33.53 | $34.44 | 943 |
| 2021-12-06 | 33.49 | $33.43 | 7589 |
| 2021-12-03 | 33.79 | $33.05 | 31085 |
| 2021-12-02 | 34.29 | $33.91 | 8410 |
| 2021-12-01 | 34.64 | $33.28 | 19777 |
| 2021-11-30 | 35.29 | $34.54 | 12851 |
| 2021-11-29 | 35.68 | $35.35 | 3353 |
| 2021-11-26 | 35.91 | $35.15 | 1169 |
| 2021-11-24 | 36.26 | $35.85 | 1185 |
| 2021-11-23 | 36.47 | $35.43 | 4616 |
| 2021-11-22 | 36.86 | $35.81 | 21739 |
| 2021-11-19 | 37.21 | $36.53 | 2521 |
| 2021-11-18 | 37.41 | $36.84 | 1921 |
| 2021-11-17 | 37.56 | $37.18 | 3063 |
| 2021-11-16 | 37.62 | $37.60 | 2443 |
| 2021-11-15 | 37.55 | $37.40 | 1830 |
| 2021-11-12 | 37.53 | $37.41 | 853 |
| 2021-11-11 | 37.49 | $37.02 | 2272 |
| 2021-11-10 | 37.57 | $36.71 | 1546 |
| 2021-11-09 | 37.74 | $37.49 | 100 |
| 2021-11-08 | 37.70 | $37.52 | 4403 |
| 2021-11-05 | 37.64 | $37.21 | 437 |
| 2021-11-04 | 37.64 | $37.53 | 2987 |
| 2021-11-03 | 37.54 | $37.55 | 4715 |
| 2021-11-02 | 37.40 | $37.20 | 5770 |
| 2021-11-01 | 37.33 | $37.30 | 571 |
| 2021-10-29 | 37.20 | $37.10 | 575 |
| 2021-10-28 | 37.10 | $37.04 | 2336 |
| 2021-10-27 | 36.98 | $36.37 | 1640 |
| 2021-10-26 | 37.04 | $37.07 | 2272 |
| 2021-10-25 | 36.88 | $37.12 | 3881 |
| 2021-10-22 | 36.66 | $36.86 | 1187 |
| 2021-10-21 | 36.46 | $37.02 | 815 |
| 2021-10-20 | 36.17 | $36.68 | 6013 |
| 2021-10-19 | 35.91 | $36.67 | 3541 |
| 2021-10-18 | 35.59 | $36.34 | 269 |
| 2021-10-15 | 35.31 | $36.12 | 5954 |
| 2021-10-14 | 35.03 | $36.08 | 1133 |
| 2021-10-13 | 34.70 | $35.49 | 1433 |
| 2021-10-12 | 34.50 | $35.01 | 502 |
| 2021-10-11 | 34.41 | $34.63 | 107 |
| 2021-10-08 | 34.42 | $34.83 | 1690 |
| 2021-10-07 | 34.38 | $35.00 | 1551 |
| 2021-10-06 | 34.28 | $34.51 | 947 |
| 2021-10-05 | 34.32 | $34.23 | 4733 |
| 2021-10-04 | 34.47 | $33.84 | 1645 |
| 2021-10-01 | 34.79 | $34.76 | 363 |
| 2021-09-30 | 34.88 | $34.37 | 3868 |
| 2021-09-29 | 35.13 | $34.46 | 871 |
| 2021-09-28 | 35.41 | $34.64 | 13327 |
| 2021-09-27 | 35.69 | $35.73 | 1438 |
| 2021-09-24 | 35.68 | $35.95 | 1219 |
| 2021-09-23 | 35.61 | $36.03 | 678 |
| 2021-09-22 | 35.50 | $35.53 | 1015 |
| 2021-09-21 | 35.52 | $35.18 | 1259 |
| 2021-09-20 | 35.66 | $34.96 | 3156 |
| 2021-09-17 | 35.90 | $35.82 | 1443 |
| 2021-09-16 | 35.92 | $35.87 | 5532 |
| 2021-09-15 | 35.92 | $35.71 | 1376 |
| 2021-09-14 | 35.97 | $35.46 | 7152 |
| 2021-09-13 | 36.11 | $35.71 | 1707 |
| 2021-09-10 | 36.20 | $35.75 | 9810 |
| 2021-09-09 | 36.30 | $35.97 | 744 |
| 2021-09-08 | 36.33 | $35.96 | 1322 |
| 2021-09-07 | 36.38 | $36.20 | 1485 |
| 2021-09-03 | 36.35 | $36.53 | 9059 |
| 2021-09-02 | 36.20 | $36.38 | 1815 |
| 2021-09-01 | 36.06 | $36.35 | 3740 |
| 2021-08-31 | 35.90 | $36.10 | 320 |
| 2021-08-30 | 35.77 | $36.28 | 2484 |
| 2021-08-27 | 35.55 | $36.03 | 3019 |
| 2021-08-26 | 35.37 | $35.63 | 855 |
| 2021-08-25 | 35.27 | $35.87 | 2647 |
| 2021-08-24 | 35.07 | $35.64 | 190 |
| 2021-08-23 | 34.90 | $35.33 | 298 |
| 2021-08-20 | 34.79 | $34.81 | 4392 |
| 2021-08-19 | 34.83 | $34.35 | 2515 |
| 2021-08-18 | 35.02 | $34.57 | 118 |
| 2021-08-17 | 35.18 | $34.73 | 2558 |
| 2021-08-16 | 35.33 | $35.03 | 1282 |
| 2021-08-13 | 35.41 | $35.34 | 3768 |
| 2021-08-12 | 35.42 | $35.38 | 709 |
| 2021-08-11 | 35.40 | $35.15 | 2282 |
| 2021-08-10 | 35.46 | $35.23 | 6366 |
| 2021-08-09 | 35.49 | $35.61 | 253 |
| 2021-08-06 | 35.41 | $35.48 | 2935 |
| 2021-08-05 | 35.36 | $35.68 | 361 |
| 2021-08-04 | 35.22 | $35.28 | 562 |
| 2021-08-03 | 35.18 | $34.98 | 9159 |
| 2021-08-02 | 35.23 | $35.19 | 1017 |
| 2021-07-30 | 35.21 | $35.09 | 1390 |
| 2021-07-29 | 35.22 | $35.41 | 233 |
| 2021-07-28 | 35.13 | $35.42 | 37058 |
| 2021-07-27 | 35.01 | $35.06 | 851 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.98
2023-12-08
Close Price
$25.75
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.49
Average
49.28
Maximum
72.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 50.98 | $25.75 | — |
| 2023-12-07 | 50.98 | $25.75 | — |
| 2023-12-06 | 50.98 | $25.75 | — |
| 2023-12-05 | 50.98 | $25.75 | — |
| 2023-12-04 | 50.98 | $25.75 | — |
| 2023-11-28 | 50.98 | $25.75 | — |
| 2023-11-27 | 50.98 | $25.75 | — |
| 2023-11-24 | 50.98 | $25.75 | — |
| 2023-11-22 | 50.98 | $25.75 | — |
| 2023-11-21 | 50.98 | $25.75 | — |
| 2023-11-20 | 50.98 | $25.75 | — |
| 2023-11-17 | 50.98 | $25.75 | — |
| 2023-11-16 | 50.98 | $25.75 | — |
| 2023-11-15 | 50.98 | $25.75 | — |
| 2023-11-14 | 50.98 | $25.75 | — |
| 2023-11-13 | 50.98 | $25.75 | — |
| 2023-11-10 | 50.98 | $25.75 | 24355 |
| 2023-11-09 | 51.31 | $25.79 | 31 |
| 2023-11-08 | 51.23 | $25.78 | 85 |
| 2023-11-07 | 51.27 | $25.78 | 2813 |
| 2023-11-06 | 51.27 | $25.78 | — |
| 2023-11-03 | 51.21 | $25.77 | 3 |
| 2023-11-02 | 46.30 | $25.15 | 880 |
| 2023-11-01 | 38.71 | $24.34 | 392 |
| 2023-10-31 | 38.42 | $24.32 | 23 |
| 2023-10-30 | 35.73 | $24.05 | 794 |
| 2023-10-27 | 33.93 | $23.88 | 688 |
| 2023-10-26 | 35.55 | $24.18 | 3540 |
| 2023-10-25 | 36.46 | $24.34 | 829 |
| 2023-10-24 | 41.73 | $25.18 | 1098 |
| 2023-10-23 | 37.00 | $24.72 | 177 |
| 2023-10-20 | 38.37 | $24.94 | 2080 |
| 2023-10-19 | 41.41 | $25.38 | 1312 |
| 2023-10-18 | 44.11 | $25.75 | 158 |
| 2023-10-17 | 50.10 | $26.45 | 859 |
| 2023-10-16 | 48.62 | $26.29 | 617 |
| 2023-10-13 | 44.05 | $25.84 | 46 |
| 2023-10-12 | 46.61 | $26.13 | 2 |
| 2023-10-11 | 51.59 | $26.65 | 6 |
| 2023-10-10 | 51.12 | $26.60 | 4 |
| 2023-10-09 | 47.78 | $26.26 | 201 |
| 2023-10-06 | 46.14 | $26.10 | 170 |
| 2023-10-05 | 39.75 | $25.54 | 2 |
| 2023-10-04 | 40.70 | $25.65 | — |
| 2023-10-03 | 36.64 | $25.32 | 7 |
| 2023-10-02 | 42.38 | $26.01 | 608 |
| 2023-09-29 | 44.38 | $26.22 | 195 |
| 2023-09-28 | 42.89 | $26.10 | 2012 |
| 2023-09-27 | 39.09 | $25.80 | 47 |
| 2023-09-26 | 35.72 | $25.55 | 1310 |
| 2023-09-25 | 38.02 | $25.84 | 1144 |
| 2023-09-22 | 37.32 | $25.79 | 2093 |
| 2023-09-21 | 37.73 | $25.84 | 591 |
| 2023-09-20 | 43.94 | $26.55 | 578 |
| 2023-09-19 | 45.95 | $26.75 | 449 |
| 2023-09-18 | 48.28 | $26.97 | 7896 |
| 2023-09-15 | 50.64 | $27.18 | 80 |
| 2023-09-14 | 54.85 | $27.53 | 43 |
| 2023-09-13 | 52.54 | $27.32 | 73 |
| 2023-09-12 | 55.38 | $27.54 | 112 |
| 2023-09-11 | 56.72 | $27.65 | 1372 |
| 2023-09-08 | 54.72 | $27.45 | 98 |
| 2023-09-07 | 55.65 | $27.52 | 1432 |
| 2023-09-06 | 55.69 | $27.53 | 44 |
| 2023-09-05 | 56.27 | $27.58 | 451 |
| 2023-09-01 | 57.03 | $27.65 | 2 |
| 2023-08-31 | 55.00 | $27.40 | 320 |
| 2023-08-30 | 53.91 | $27.27 | 2744 |
| 2023-08-29 | 51.94 | $27.04 | 4 |
| 2023-08-28 | 46.04 | $26.43 | 172 |
| 2023-08-25 | 44.66 | $26.29 | 47 |
| 2023-08-24 | 41.94 | $26.04 | 26 |
| 2023-08-23 | 45.27 | $26.44 | 14 |
| 2023-08-22 | 41.08 | $26.06 | 104 |
| 2023-08-21 | 41.98 | $26.17 | 172 |
| 2023-08-18 | 39.70 | $25.97 | 228 |
| 2023-08-17 | 38.62 | $25.87 | 15 |
| 2023-08-16 | 41.85 | $26.31 | 666 |
| 2023-08-15 | 44.32 | $26.61 | 9 |
| 2023-08-14 | 47.70 | $27.00 | 470 |
| 2023-08-11 | 46.33 | $26.86 | 390 |
| 2023-08-10 | 46.76 | $26.91 | 2 |
| 2023-08-09 | 45.76 | $26.81 | 191 |
| 2023-08-08 | 49.15 | $27.21 | 1210 |
| 2023-08-07 | 53.29 | $27.66 | 419 |
| 2023-08-04 | 52.63 | $27.58 | 2104 |
| 2023-08-03 | 54.40 | $27.77 | 361 |
| 2023-08-02 | 55.33 | $27.87 | 1262 |
| 2023-08-01 | 64.20 | $28.72 | 133 |
| 2023-07-31 | 66.88 | $28.94 | 436 |
| 2023-07-28 | 64.23 | $28.52 | 187 |
| 2023-07-27 | 58.78 | $27.80 | 210 |
| 2023-07-26 | 63.18 | $28.15 | 7014 |
| 2023-07-25 | 63.33 | $28.16 | 135 |
| 2023-07-24 | 63.11 | $28.13 | 53 |
| 2023-07-21 | 64.09 | $28.21 | 1079 |
| 2023-07-20 | 65.14 | $28.30 | 39 |
| 2023-07-19 | 72.82 | $28.91 | 429 |
| 2023-07-18 | 72.05 | $28.76 | 2049 |
| 2023-07-17 | 70.72 | $28.51 | 115 |
| 2023-07-14 | 68.77 | $28.16 | 659 |
| 2023-07-13 | 72.85 | $28.47 | 2337 |
| 2023-07-12 | 69.63 | $27.89 | 473 |
| 2023-07-11 | 68.77 | $27.74 | 1931 |
| 2023-07-10 | 65.32 | $27.22 | 6919 |
| 2023-07-07 | 61.59 | $26.73 | 321 |
| 2023-07-06 | 59.62 | $26.50 | 3974 |
| 2023-07-05 | 66.20 | $26.97 | 729 |
| 2023-07-03 | 66.85 | $27.02 | 377 |
| 2023-06-30 | 64.70 | $26.73 | 1803 |
| 2023-06-29 | 62.42 | $26.45 | 207 |
| 2023-06-28 | 61.37 | $26.32 | 1696 |
| 2023-06-27 | 60.29 | $26.20 | 8 |
| 2023-06-26 | 55.58 | $25.69 | 32 |
| 2023-06-23 | 54.99 | $25.63 | 287 |
| 2023-06-22 | 58.65 | $25.92 | 779 |
| 2023-06-21 | 59.13 | $25.96 | 11 |
| 2023-06-20 | 65.02 | $26.40 | 360 |
| 2023-06-16 | 67.03 | $26.54 | 209 |
| 2023-06-15 | 69.26 | $26.69 | 74 |
| 2023-06-14 | 66.44 | $26.28 | 1327 |
| 2023-06-13 | 68.13 | $26.40 | 3210 |
| 2023-06-12 | 64.69 | $25.93 | 134 |
| 2023-06-09 | 62.84 | $25.71 | 61 |
| 2023-06-08 | 64.84 | $25.85 | 211 |
| 2023-06-07 | 64.09 | $25.75 | 19 |
| 2023-06-06 | 67.49 | $25.99 | 495 |
| 2023-06-05 | 65.16 | $25.67 | 2506 |
| 2023-06-02 | 64.92 | $25.64 | 1224 |
| 2023-06-01 | 62.12 | $25.28 | 692 |
| 2023-05-31 | 60.70 | $25.10 | 1120 |
| 2023-05-30 | 59.72 | $24.99 | 1655 |
| 2023-05-26 | 58.07 | $24.79 | 2970 |
| 2023-05-25 | 53.78 | $24.32 | 2013 |
| 2023-05-24 | 54.30 | $24.37 | 562 |
| 2023-05-23 | 56.64 | $24.58 | 1482 |
| 2023-05-22 | 59.42 | $24.81 | 1430 |
| 2023-05-19 | 55.95 | $24.41 | 726 |
| 2023-05-18 | 57.07 | $24.51 | 2767 |
| 2023-05-17 | 52.95 | $24.06 | 927 |
| 2023-05-16 | 47.55 | $23.56 | 2138 |
| 2023-05-15 | 51.67 | $23.93 | 1046 |
| 2023-05-12 | 47.42 | $23.57 | 110 |
| 2023-05-11 | 50.20 | $23.81 | 284 |
| 2023-05-10 | 50.95 | $23.87 | 301 |
| 2023-05-09 | 49.25 | $23.72 | 772 |
| 2023-05-08 | 49.36 | $23.73 | 105 |
| 2023-05-05 | 46.83 | $23.50 | 1757 |
| 2023-05-04 | 41.13 | $23.04 | 220 |
| 2023-05-03 | 41.97 | $23.13 | 79 |
| 2023-05-02 | 43.03 | $23.25 | 207 |
| 2023-05-01 | 47.81 | $23.73 | 389 |
| 2023-04-28 | 47.81 | $23.73 | 1011 |
| 2023-04-27 | 46.17 | $23.58 | 110 |
| 2023-04-26 | 42.80 | $23.29 | 1518 |
| 2023-04-25 | 43.39 | $23.36 | 516 |
| 2023-04-24 | 49.55 | $23.99 | 314 |
| 2023-04-21 | 51.23 | $24.14 | 134 |
| 2023-04-20 | 50.74 | $24.09 | 391 |
| 2023-04-19 | 53.56 | $24.35 | 14 |
| 2023-04-18 | 54.32 | $24.42 | 143 |
| 2023-04-17 | 54.34 | $24.42 | 500 |
| 2023-04-14 | 53.33 | $24.30 | 208 |
| 2023-04-13 | 53.86 | $24.36 | 516 |
| 2023-04-12 | 50.75 | $24.00 | 241 |
| 2023-04-11 | 52.74 | $24.21 | 537 |
| 2023-04-10 | 51.10 | $24.02 | 475 |
| 2023-04-06 | 49.90 | $23.88 | 410 |
| 2023-04-05 | 48.97 | $23.77 | 213 |
| 2023-04-04 | 51.74 | $24.10 | 2752 |
| 2023-04-03 | 54.36 | $24.40 | 5 |
| 2023-03-31 | 54.86 | $24.45 | 9 |
| 2023-03-30 | 50.34 | $23.87 | 228 |
| 2023-03-29 | 48.28 | $23.62 | 522 |
| 2023-03-28 | 44.60 | $23.21 | 1625 |
| 2023-03-27 | 45.60 | $23.34 | 406 |
| 2023-03-24 | 44.01 | $23.16 | 3060 |
| 2023-03-23 | 44.28 | $23.20 | 17 |
| 2023-03-22 | 44.05 | $23.17 | 53 |
| 2023-03-21 | 48.16 | $23.78 | 9421 |
| 2023-03-20 | 43.23 | $23.18 | 4 |
| 2023-03-17 | 42.18 | $23.06 | 841 |
| 2023-03-16 | 44.60 | $23.43 | 733 |
| 2023-03-15 | 39.86 | $22.90 | 178 |
| 2023-03-14 | 40.61 | $23.02 | 1541 |
| 2023-03-13 | 38.84 | $22.83 | 6224 |
| 2023-03-10 | 38.47 | $22.78 | 15426 |
| 2023-03-09 | 43.29 | $23.59 | 1925 |
| 2023-03-08 | 48.92 | $24.37 | 21 |
| 2023-03-07 | 49.37 | $24.43 | 153 |
| 2023-03-06 | 52.77 | $24.85 | 312 |
| 2023-03-03 | 54.63 | $25.07 | 1158 |
| 2023-03-02 | 50.95 | $24.58 | 27 |
| 2023-03-01 | 48.82 | $24.31 | 234 |
| 2023-02-28 | 49.61 | $24.41 | 693 |
| 2023-02-27 | 49.31 | $24.37 | 3019 |
| 2023-02-24 | 48.75 | $24.30 | 356 |
| 2023-02-23 | 51.19 | $24.64 | 565 |
| 2023-02-22 | 50.80 | $24.59 | 1175 |
| 2023-02-21 | 50.70 | $24.57 | 384 |
| 2023-02-17 | 55.58 | $25.27 | 10 |
| 2023-02-16 | 58.21 | $25.62 | 29 |
| 2023-02-15 | 61.94 | $26.09 | 1617 |
| 2023-02-14 | 58.65 | $25.48 | 28 |
| 2023-02-13 | 57.03 | $25.20 | 54 |
| 2023-02-10 | 55.22 | $24.90 | 15 |
| 2023-02-09 | 57.05 | $25.14 | 1589 |
| 2023-02-08 | 60.47 | $25.58 | 1280 |
| 2023-02-07 | 62.20 | $25.79 | 105 |
| 2023-02-06 | 59.76 | $25.32 | 2177 |
| 2023-02-03 | 62.73 | $25.68 | 109 |
| 2023-02-02 | 68.35 | $26.33 | 409 |
| 2023-02-01 | 64.85 | $25.57 | 191 |
| 2023-01-31 | 61.72 | $24.99 | 672 |
| 2023-01-30 | 58.67 | $24.48 | 2038 |
| 2023-01-27 | 63.79 | $25.02 | 2 |
| 2023-01-26 | 61.40 | $24.62 | 103 |
| 2023-01-25 | 58.96 | $24.23 | 117 |
| 2023-01-24 | 58.62 | $24.18 | 5 |
| 2023-01-23 | 60.74 | $24.41 | 108 |
| 2023-01-20 | 57.14 | $23.85 | 33 |
| 2023-01-19 | 52.23 | $23.18 | 278 |
| 2023-01-18 | 55.12 | $23.50 | 91 |
| 2023-01-17 | 57.07 | $23.71 | 10922 |
| 2023-01-13 | 56.57 | $23.64 | 257 |
| 2023-01-12 | 55.19 | $23.44 | 308 |
| 2023-01-11 | 53.83 | $23.24 | 984 |
| 2023-01-10 | 50.82 | $22.83 | 1560 |
| 2023-01-09 | 47.91 | $22.45 | 629 |
| 2023-01-06 | 46.26 | $22.25 | 29 |
| 2023-01-05 | 42.38 | $21.79 | 300 |
| 2023-01-04 | 45.13 | $22.20 | 821 |
| 2023-01-03 | 42.30 | $21.88 | 363 |
| 2022-12-30 | 43.52 | $22.06 | 106 |
| 2022-12-29 | 44.23 | $22.17 | 1318 |
| 2022-12-28 | 39.16 | $21.59 | 721 |
| 2022-12-27 | 40.57 | $21.82 | 110 |
| 2022-12-23 | 42.03 | $22.06 | 408 |
| 2022-12-22 | 42.37 | $22.12 | 506 |
| 2022-12-21 | 44.61 | $22.48 | 468 |
| 2022-12-20 | 41.95 | $22.15 | 94 |
| 2022-12-19 | 41.16 | $22.05 | 110 |
| 2022-12-16 | 43.89 | $22.52 | 257 |
| 2022-12-15 | 45.66 | $22.81 | 1374 |
| 2022-12-14 | 51.18 | $23.63 | — |
| 2022-12-13 | 51.98 | $23.74 | 379 |
| 2022-12-12 | 49.47 | $23.37 | 265 |
| 2022-12-09 | 46.91 | $23.01 | 483 |
| 2022-12-08 | 47.95 | $23.17 | 79 |
| 2022-12-07 | 45.87 | $22.88 | 4546 |
| 2022-12-06 | 46.03 | $22.91 | 161 |
| 2022-12-05 | 48.69 | $23.35 | 874 |
| 2022-12-02 | 55.01 | $24.27 | 4672 |
| 2022-12-01 | 55.63 | $24.36 | 774 |
| 2022-11-30 | 54.34 | $24.14 | 4019 |
| 2022-11-29 | 48.31 | $23.21 | 4038 |
| 2022-11-28 | 48.40 | $23.22 | 53 |
| 2022-11-25 | 51.26 | $23.66 | 1 |
| 2022-11-23 | 50.85 | $23.59 | 437 |
| 2022-11-22 | 49.51 | $23.38 | 17676 |
| 2022-11-21 | 47.80 | $23.11 | 63 |
| 2022-11-18 | 49.21 | $23.35 | 132 |
| 2022-11-17 | 49.40 | $23.38 | 1672 |
| 2022-11-16 | 51.99 | $23.83 | 4346 |
| 2022-11-15 | 55.89 | $24.46 | 111 |
| 2022-11-14 | 53.73 | $24.05 | 404 |
| 2022-11-11 | 56.88 | $24.54 | 241 |
| 2022-11-10 | 53.32 | $23.87 | 62 |
| 2022-11-09 | 40.85 | $22.06 | 26 |
| 2022-11-08 | 46.04 | $22.86 | 3869 |
| 2022-11-07 | 45.10 | $22.75 | 33 |
| 2022-11-04 | 44.46 | $22.67 | 2 |
| 2022-11-03 | 45.46 | $22.82 | 822 |
| 2022-11-02 | 46.33 | $22.96 | 133 |
| 2022-11-01 | 52.53 | $23.86 | 285 |
| 2022-10-31 | 52.43 | $23.85 | 1307 |
| 2022-10-28 | 53.24 | $23.96 | 75 |
| 2022-10-27 | 50.98 | $23.61 | 36 |
| 2022-10-26 | 51.81 | $23.73 | 7837 |
| 2022-10-25 | 52.41 | $23.82 | 39 |
| 2022-10-24 | 46.03 | $22.83 | 94 |
| 2022-10-21 | 46.12 | $22.85 | 261 |
| 2022-10-20 | 43.33 | $22.45 | 252 |
| 2022-10-19 | 43.35 | $22.45 | 26 |
| 2022-10-18 | 45.49 | $22.86 | 100 |
| 2022-10-17 | 43.56 | $22.56 | 2703 |
| 2022-10-14 | 37.56 | $21.72 | 2084 |
| 2022-10-13 | 41.15 | $22.45 | 9171 |
| 2022-10-12 | 39.25 | $22.20 | 27 |
| 2022-10-11 | 38.45 | $22.09 | 3 |
| 2022-10-10 | 39.68 | $22.36 | 28 |
| 2022-10-07 | 41.46 | $22.73 | 1716 |
| 2022-10-06 | 46.73 | $23.71 | 8 |
| 2022-10-05 | 47.20 | $23.79 | 227 |
| 2022-10-04 | 47.81 | $23.89 | 249 |
| 2022-10-03 | 41.30 | $22.92 | 2759 |
| 2022-09-30 | 37.40 | $22.41 | 232 |
| 2022-09-29 | 37.94 | $22.52 | 774 |
| 2022-09-28 | 40.81 | $23.12 | 143 |
| 2022-09-27 | 34.80 | $22.36 | 105 |
| 2022-09-26 | 33.88 | $22.25 | 104 |
| 2022-09-23 | 35.16 | $22.54 | 1253 |
| 2022-09-22 | 37.45 | $23.05 | 1029 |
| 2022-09-21 | 40.70 | $23.70 | 10453 |
| 2022-09-20 | 42.44 | $24.03 | 71 |
| 2022-09-19 | 44.96 | $24.48 | 2 |
| 2022-09-16 | 44.74 | $24.45 | 15 |
| 2022-09-15 | 48.21 | $25.05 | 127 |
| 2022-09-14 | 48.67 | $25.12 | 65 |
| 2022-09-13 | 47.99 | $25.01 | 138 |
| 2022-09-12 | 55.14 | $26.16 | 405 |
| 2022-09-09 | 53.49 | $25.87 | 75 |
| 2022-09-08 | 49.09 | $25.16 | 38 |
| 2022-09-07 | 45.46 | $24.64 | 5 |
| 2022-09-06 | 40.73 | $24.02 | 21 |
| 2022-09-02 | 41.32 | $24.12 | 117 |
| 2022-09-01 | 42.22 | $24.29 | 5 |
| 2022-08-31 | 45.02 | $24.79 | 411 |
| 2022-08-30 | 44.75 | $24.75 | 730 |
| 2022-08-29 | 46.26 | $25.02 | 445 |
| 2022-08-26 | 47.77 | $25.29 | 115 |
| 2022-08-25 | 53.83 | $26.26 | 1397 |
| 2022-08-24 | 51.45 | $25.87 | 485 |
| 2022-08-23 | 49.28 | $25.52 | 6552 |
| 2022-08-22 | 49.65 | $25.58 | 726 |
| 2022-08-19 | 53.78 | $26.23 | 15 |
| 2022-08-18 | 59.23 | $26.99 | 758 |
| 2022-08-17 | 59.75 | $27.06 | 182 |
| 2022-08-16 | 64.67 | $27.69 | 106 |
| 2022-08-15 | 64.83 | $27.71 | 218 |
| 2022-08-12 | 64.73 | $27.68 | 432 |
| 2022-08-11 | 62.48 | $27.15 | 1454 |
| 2022-08-10 | 63.25 | $27.26 | 448 |
| 2022-08-09 | 58.40 | $26.20 | 120 |
| 2022-08-08 | 62.41 | $26.74 | 165 |
| 2022-08-05 | 61.76 | $26.60 | 1563 |
| 2022-08-04 | 60.65 | $26.36 | 820 |
| 2022-08-03 | 59.92 | $26.20 | 604 |
| 2022-08-02 | 56.79 | $25.54 | 535 |
| 2022-08-01 | 55.67 | $25.32 | 302 |
| 2022-07-29 | 55.81 | $25.34 | 809 |
| 2022-07-28 | 54.76 | $25.12 | 24 |
| 2022-07-27 | 52.94 | $24.74 | 1050 |
| 2022-07-26 | 48.62 | $23.90 | 216 |
| 2022-07-25 | 51.63 | $24.46 | 6120 |
| 2022-07-22 | 51.89 | $24.51 | 200 |
| 2022-07-21 | 55.46 | $25.15 | 528 |
| 2022-07-20 | 54.08 | $24.85 | 7 |
| 2022-07-19 | 50.76 | $24.18 | 1303 |
| 2022-07-18 | 47.33 | $23.54 | 235 |
| 2022-07-15 | 47.23 | $23.52 | 2044 |
| 2022-07-14 | 43.92 | $22.92 | 2419 |
| 2022-07-13 | 45.68 | $23.31 | 244 |
| 2022-07-12 | 46.14 | $23.41 | 799 |
| 2022-07-11 | 47.06 | $23.62 | 21 |
| 2022-07-08 | 50.16 | $24.30 | 458 |
| 2022-07-07 | 50.27 | $24.32 | 48 |
| 2022-07-06 | 46.84 | $23.59 | 216 |
| 2022-07-05 | 47.80 | $23.81 | 217 |
| 2022-07-01 | 44.69 | $23.16 | 182 |
| 2022-06-30 | 42.58 | $22.74 | 479 |
| 2022-06-29 | 44.21 | $23.17 | 442 |
| 2022-06-28 | 45.53 | $23.51 | 470 |
| 2022-06-27 | 48.50 | $24.25 | 353 |
| 2022-06-24 | 49.38 | $24.46 | 522 |
| 2022-06-23 | 45.19 | $23.52 | 402 |
| 2022-06-22 | 41.53 | $22.77 | 813 |
| 2022-06-21 | 41.18 | $22.70 | 575 |
| 2022-06-17 | 38.90 | $22.24 | 4004 |
| 2022-06-16 | 36.04 | $21.68 | 283 |
| 2022-06-15 | 39.80 | $22.87 | 3205 |
| 2022-06-14 | 36.36 | $22.22 | 967 |
| 2022-06-13 | 36.45 | $22.25 | 3467 |
| 2022-06-10 | 41.32 | $23.73 | 497 |
| 2022-06-09 | 44.58 | $24.58 | 3734 |
| 2022-06-08 | 48.32 | $25.46 | 7370 |
| 2022-06-07 | 49.26 | $25.67 | 582 |
| 2022-06-06 | 47.51 | $25.29 | 34588 |
| 2022-06-03 | 47.54 | $25.30 | 108 |
| 2022-06-02 | 49.67 | $25.82 | 937 |
| 2022-06-01 | 45.50 | $24.88 | 871 |
| 2022-05-31 | 46.91 | $25.24 | 1483 |
| 2022-05-27 | 48.50 | $25.64 | 617 |
| 2022-05-26 | 44.09 | $24.66 | 6998 |
| 2022-05-25 | 40.48 | $23.93 | 572 |
| 2022-05-24 | 37.04 | $23.28 | 1459 |
| 2022-05-23 | 40.38 | $24.26 | 15 |
| 2022-05-20 | 39.79 | $24.15 | 2421 |
| 2022-05-19 | 39.95 | $24.20 | 13 |
| 2022-05-18 | 37.52 | $23.71 | 1625 |
| 2022-05-17 | 40.89 | $24.75 | 197 |
| 2022-05-16 | 37.34 | $24.06 | 560 |
| 2022-05-13 | 39.18 | $24.63 | 872 |
| 2022-05-12 | 32.46 | $23.42 | 6314 |
| 2022-05-11 | 30.47 | $23.09 | 881 |
| 2022-05-10 | 32.25 | $23.74 | 1569 |
| 2022-05-09 | 31.12 | $23.55 | 6509 |
| 2022-05-06 | 36.10 | $25.22 | 640 |
| 2022-05-05 | 38.63 | $25.94 | 362 |
| 2022-05-04 | 43.82 | $27.22 | 691 |
| 2022-05-03 | 40.53 | $26.67 | 11 |
| 2022-05-02 | 39.56 | $26.51 | 434 |
| 2022-04-29 | 37.70 | $26.20 | 3484 |
| 2022-04-28 | 41.41 | $27.15 | 1455 |
| 2022-04-27 | 37.61 | $26.53 | 1021 |
| 2022-04-26 | 38.36 | $26.73 | 3438 |
| 2022-04-25 | 42.47 | $27.73 | 703 |
| 2022-04-22 | 41.31 | $27.53 | 106 |
| 2022-04-21 | 44.10 | $28.17 | 468 |
| 2022-04-20 | 47.71 | $28.93 | 1036 |
| 2022-04-19 | 49.39 | $29.26 | 605 |
| 2022-04-18 | 44.87 | $28.45 | 5851 |
| 2022-04-14 | 46.38 | $28.76 | 888 |
| 2022-04-13 | 48.63 | $29.21 | 1993 |
| 2022-04-12 | 45.26 | $28.61 | 238 |
| 2022-04-11 | 45.74 | $28.71 | 455 |
| 2022-04-08 | 47.44 | $29.07 | 983 |
| 2022-04-07 | 48.63 | $29.32 | 697 |
| 2022-04-06 | 49.05 | $29.41 | 843 |
| 2022-04-05 | 52.30 | $30.09 | 937 |
| 2022-04-04 | 56.03 | $30.81 | 838 |
| 2022-04-01 | 54.04 | $30.35 | 124 |
| 2022-03-31 | 52.53 | $30.01 | 1912 |
| 2022-03-30 | 54.02 | $30.31 | 1497 |
| 2022-03-29 | 56.61 | $30.82 | 960 |
| 2022-03-28 | 52.73 | $29.90 | 168 |
| 2022-03-25 | 51.70 | $29.67 | 879 |
| 2022-03-24 | 52.60 | $29.86 | 1090 |
| 2022-03-23 | 51.06 | $29.50 | 279 |
| 2022-03-22 | 53.37 | $30.01 | 2286 |
| 2022-03-21 | 51.06 | $29.45 | 7067 |
| 2022-03-18 | 52.17 | $29.70 | 929 |
| 2022-03-17 | 49.04 | $28.95 | 1091 |
| 2022-03-16 | 45.54 | $28.17 | 2889 |
| 2022-03-15 | 40.15 | $27.10 | 75 |
| 2022-03-14 | 37.15 | $26.55 | 2094 |
| 2022-03-11 | 39.19 | $27.15 | 458 |
| 2022-03-10 | 41.73 | $27.85 | 202 |
| 2022-03-09 | 42.73 | $28.11 | 1848 |
| 2022-03-08 | 37.44 | $27.13 | 620 |
| 2022-03-07 | 37.21 | $27.09 | 316 |
| 2022-03-04 | 40.88 | $28.14 | 2319 |
| 2022-03-03 | 43.23 | $28.75 | 864 |
| 2022-03-02 | 46.08 | $29.44 | 373 |
| 2022-03-01 | 43.46 | $28.93 | 2305 |
| 2022-02-28 | 45.26 | $29.37 | 3921 |
| 2022-02-25 | 43.86 | $29.09 | 893 |
| 2022-02-24 | 40.48 | $28.44 | 6220 |
| 2022-02-23 | 35.03 | $27.48 | 1551 |
| 2022-02-22 | 37.85 | $28.30 | 1491 |
| 2022-02-18 | 39.13 | $28.65 | 2291 |
| 2022-02-17 | 41.19 | $29.20 | 12343 |
| 2022-02-16 | 45.75 | $30.28 | 734 |
| 2022-02-15 | 47.16 | $30.60 | 1440 |
| 2022-02-14 | 42.21 | $29.69 | 1247 |
| 2022-02-11 | 43.41 | $29.97 | 3802 |
| 2022-02-10 | 45.83 | $30.52 | 2380 |
| 2022-02-09 | 47.93 | $30.98 | 1012 |
| 2022-02-08 | 42.75 | $30.03 | 476 |
| 2022-02-07 | 40.98 | $29.73 | 505 |
| 2022-02-04 | 41.22 | $29.79 | 1128 |
| 2022-02-03 | 38.00 | $29.23 | 639 |
| 2022-02-02 | 41.78 | $30.20 | 3737 |
| 2022-02-01 | 43.35 | $30.57 | 491 |
| 2022-01-31 | 40.66 | $30.10 | 3296 |
| 2022-01-28 | 31.67 | $28.73 | 1696 |
| 2022-01-27 | 25.49 | $27.94 | 649 |
| 2022-01-26 | 26.66 | $28.34 | 601 |
| 2022-01-25 | 28.02 | $28.79 | 670 |
| 2022-01-24 | 30.38 | $29.51 | 4826 |
| 2022-01-21 | 27.72 | $29.18 | 3400 |
| 2022-01-20 | 30.72 | $30.07 | 3383 |
| 2022-01-19 | 32.05 | $30.43 | 1046 |
| 2022-01-18 | 33.30 | $30.76 | 1914 |
| 2022-01-14 | 36.85 | $31.61 | 726 |
| 2022-01-13 | 37.25 | $31.70 | 1510 |
| 2022-01-12 | 40.98 | $32.50 | 12743 |
| 2022-01-11 | 41.74 | $32.65 | 1686 |
| 2022-01-10 | 37.26 | $32.03 | 1166 |
| 2022-01-07 | 36.71 | $31.96 | 1525 |
| 2022-01-06 | 38.00 | $32.26 | 2153 |
| 2022-01-05 | 36.98 | $32.11 | 2135 |
| 2022-01-04 | 43.01 | $33.42 | 1001 |
| 2022-01-03 | 45.66 | $33.91 | 3653 |
| 2021-12-31 | 46.16 | $34.00 | 8580 |
| 2021-12-30 | 47.56 | $34.26 | 3576 |
| 2021-12-29 | 45.49 | $33.92 | 5889 |
| 2021-12-28 | 46.37 | $34.09 | 6512 |
| 2021-12-27 | 48.51 | $34.50 | 1557 |
| 2021-12-23 | 48.77 | $34.55 | 6615 |
| 2021-12-22 | 46.28 | $34.10 | 688 |
| 2021-12-21 | 45.51 | $33.96 | 2032 |
| 2021-12-20 | 39.44 | $32.93 | 3636 |
| 2021-12-17 | 41.17 | $33.34 | 1253 |
| 2021-12-16 | 37.31 | $32.74 | 788 |
| 2021-12-15 | 40.59 | $33.52 | 717 |
| 2021-12-14 | 38.20 | $33.16 | 239 |
| 2021-12-13 | 40.44 | $33.68 | 1021 |
| 2021-12-10 | 41.23 | $33.86 | 1272 |
| 2021-12-09 | 42.58 | $34.17 | 2403 |
| 2021-12-08 | 46.87 | $35.07 | 1583 |
| 2021-12-07 | 43.07 | $34.44 | 943 |
| 2021-12-06 | 36.08 | $33.43 | 7589 |
| 2021-12-03 | 33.19 | $33.05 | 31085 |
| 2021-12-02 | 36.80 | $33.91 | 8410 |
| 2021-12-01 | 31.62 | $33.28 | 19777 |
| 2021-11-30 | 37.46 | $34.54 | 12851 |
| 2021-11-29 | 42.22 | $35.35 | 3353 |
| 2021-11-26 | 40.42 | $35.15 | 1169 |
| 2021-11-24 | 45.00 | $35.85 | 1185 |
| 2021-11-23 | 41.23 | $35.43 | 4616 |
| 2021-11-22 | 43.87 | $35.81 | 21739 |
| 2021-11-19 | 49.49 | $36.53 | 2521 |
| 2021-11-18 | 52.24 | $36.84 | 1921 |
| 2021-11-17 | 55.49 | $37.18 | 3063 |
| 2021-11-16 | 59.80 | $37.60 | 2443 |
| 2021-11-15 | 58.30 | $37.40 | 1830 |
| 2021-11-12 | 58.39 | $37.41 | 853 |
| 2021-11-11 | 55.52 | $37.02 | 2272 |
| 2021-11-10 | 53.11 | $36.71 | 1546 |
| 2021-11-09 | 61.14 | $37.49 | 100 |
| 2021-11-08 | 61.44 | $37.52 | 4403 |
| 2021-11-05 | 59.24 | $37.21 | 437 |
| 2021-11-04 | 62.74 | $37.53 | 2987 |
| 2021-11-03 | 62.98 | $37.55 | 4715 |
| 2021-11-02 | 60.65 | $37.20 | 5770 |
| 2021-11-01 | 61.70 | $37.30 | 571 |
| 2021-10-29 | 60.39 | $37.10 | 575 |
| 2021-10-28 | 60.01 | $37.04 | 2336 |
| 2021-10-27 | 55.37 | $36.37 | 1640 |
| 2021-10-26 | 62.63 | $37.07 | 2272 |
| 2021-10-25 | 63.11 | $37.12 | 3881 |
| 2021-10-22 | 61.45 | $36.86 | 1187 |
| 2021-10-21 | 63.13 | $37.02 | 815 |
| 2021-10-20 | 60.93 | $36.68 | 6013 |
| 2021-10-19 | 60.88 | $36.67 | 3541 |
| 2021-10-18 | 58.75 | $36.34 | 269 |
| 2021-10-15 | 57.28 | $36.12 | 5954 |
| 2021-10-14 | 57.02 | $36.08 | 1133 |
| 2021-10-13 | 52.92 | $35.49 | 1433 |
| 2021-10-12 | 49.09 | $35.01 | 502 |
| 2021-10-11 | 45.91 | $34.63 | 107 |
| 2021-10-08 | 47.41 | $34.83 | 1690 |
| 2021-10-07 | 48.66 | $35.00 | 1551 |
| 2021-10-06 | 44.54 | $34.51 | 947 |
| 2021-10-05 | 42.00 | $34.23 | 4733 |
| 2021-10-04 | 38.25 | $33.84 | 1645 |
| 2021-10-01 | 44.76 | $34.76 | 363 |
| 2021-09-30 | 40.67 | $34.37 | 3868 |
| 2021-09-29 | 41.32 | $34.46 | 871 |
| 2021-09-28 | 42.68 | $34.64 | 13327 |
| 2021-09-27 | 52.29 | $35.73 | 1438 |
| 2021-09-24 | 54.62 | $35.95 | 1219 |
| 2021-09-23 | 55.54 | $36.03 | 678 |
| 2021-09-22 | 50.85 | $35.53 | 1015 |
| 2021-09-21 | 47.27 | $35.18 | 1259 |
| 2021-09-20 | 44.77 | $34.96 | 3156 |
| 2021-09-17 | 54.14 | $35.82 | 1443 |
| 2021-09-16 | 54.77 | $35.87 | 5532 |
| 2021-09-15 | 53.11 | $35.71 | 1376 |
| 2021-09-14 | 50.40 | $35.46 | 7152 |
| 2021-09-13 | 53.33 | $35.71 | 1707 |
| 2021-09-10 | 53.80 | $35.75 | 9810 |
| 2021-09-09 | 56.43 | $35.97 | 744 |
| 2021-09-08 | 56.34 | $35.96 | 1322 |
| 2021-09-07 | 59.13 | $36.20 | 1485 |
| 2021-09-03 | 63.37 | $36.53 | 9059 |
| 2021-09-02 | 62.22 | $36.38 | 1815 |
| 2021-09-01 | 61.98 | $36.35 | 3740 |
| 2021-08-31 | 60.11 | $36.10 | 320 |
| 2021-08-30 | 62.23 | $36.28 | 2484 |
| 2021-08-27 | 60.37 | $36.03 | 3019 |
| 2021-08-26 | 57.12 | $35.63 | 855 |
| 2021-08-25 | 59.93 | $35.87 | 2647 |
| 2021-08-24 | 58.05 | $35.64 | 190 |
| 2021-08-23 | 55.48 | $35.33 | 298 |
| 2021-08-20 | 50.58 | $34.81 | 4392 |
| 2021-08-19 | 45.41 | $34.35 | 2515 |
| 2021-08-18 | 47.73 | $34.57 | 118 |
| 2021-08-17 | 49.41 | $34.73 | 2558 |
| 2021-08-16 | 52.65 | $35.03 | 1282 |
| 2021-08-13 | 56.29 | $35.34 | 3768 |
| 2021-08-12 | 56.86 | $35.38 | 709 |
| 2021-08-11 | 54.68 | $35.15 | 2282 |
| 2021-08-10 | 55.64 | $35.23 | 6366 |
| 2021-08-09 | 60.15 | $35.61 | 253 |
| 2021-08-06 | 59.05 | $35.48 | 2935 |
| 2021-08-05 | 61.54 | $35.68 | 361 |
| 2021-08-04 | 58.22 | $35.28 | 562 |
| 2021-08-03 | 55.51 | $34.98 | 9159 |
| 2021-08-02 | 58.02 | $35.19 | 1017 |
| 2021-07-30 | 57.14 | $35.09 | 1390 |
| 2021-07-29 | 61.04 | $35.41 | 233 |
| 2021-07-28 | 61.12 | $35.42 | 37058 |
| 2021-07-27 | 58.25 | $35.06 | 851 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.43
2023-12-08
Close Price
$25.75
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-08 | -71.43 | $25.75 | — |
| 2023-12-07 | -71.43 | $25.75 | — |
| 2023-12-06 | -71.43 | $25.75 | — |
| 2023-12-05 | -4.72 | $25.75 | — |
| 2023-12-04 | -3.38 | $25.75 | — |
| 2023-11-28 | -3.37 | $25.75 | — |
| 2023-11-27 | -2.35 | $25.75 | — |
| 2023-11-24 | -2.35 | $25.75 | — |
| 2023-11-22 | -2.35 | $25.75 | — |
| 2023-11-21 | -2.35 | $25.75 | — |
| 2023-11-20 | -2.35 | $25.75 | — |
| 2023-11-17 | -2.35 | $25.75 | — |
| 2023-11-16 | -2.35 | $25.75 | — |
| 2023-11-15 | -2.35 | $25.75 | — |
| 2023-11-14 | -2.35 | $25.75 | — |
| 2023-11-13 | -29.10 | $25.75 | — |
| 2023-11-10 | -29.10 | $25.75 | 24355 |
| 2023-11-09 | -27.91 | $25.79 | 31 |
| 2023-11-08 | -28.25 | $25.78 | 85 |
| 2023-11-07 | -29.14 | $25.78 | 2813 |
| 2023-11-06 | -29.14 | $25.78 | — |
| 2023-11-03 | -29.40 | $25.77 | 3 |
| 2023-11-02 | -50.29 | $25.15 | 880 |
| 2023-11-01 | -77.35 | $24.34 | 392 |
| 2023-10-31 | -78.29 | $24.32 | 23 |
| 2023-10-30 | -87.12 | $24.05 | 794 |
| 2023-10-27 | -98.91 | $23.88 | 688 |
| 2023-10-26 | -98.55 | $24.18 | 3540 |
| 2023-10-25 | -100.00 | $24.34 | 829 |
| 2023-10-24 | -76.01 | $25.18 | 1098 |
| 2023-10-23 | -100.00 | $24.72 | 177 |
| 2023-10-20 | -100.00 | $24.94 | 2080 |
| 2023-10-19 | -95.50 | $25.38 | 1312 |
| 2023-10-18 | -68.10 | $25.75 | 158 |
| 2023-10-17 | -27.82 | $26.45 | 859 |
| 2023-10-16 | -37.91 | $26.29 | 617 |
| 2023-10-13 | -69.95 | $25.84 | 46 |
| 2023-10-12 | -56.47 | $26.13 | 2 |
| 2023-10-11 | -40.06 | $26.65 | 6 |
| 2023-10-10 | -42.29 | $26.60 | 4 |
| 2023-10-09 | -57.83 | $26.26 | 201 |
| 2023-10-06 | -67.70 | $26.10 | 170 |
| 2023-10-05 | -91.14 | $25.54 | 2 |
| 2023-10-04 | -86.29 | $25.65 | — |
| 2023-10-03 | -100.00 | $25.32 | 7 |
| 2023-10-02 | -77.83 | $26.01 | 608 |
| 2023-09-29 | -68.40 | $26.22 | 195 |
| 2023-09-28 | -73.87 | $26.10 | 2012 |
| 2023-09-27 | -87.32 | $25.80 | 47 |
| 2023-09-26 | -98.47 | $25.55 | 1310 |
| 2023-09-25 | -96.04 | $25.84 | 1144 |
| 2023-09-22 | -98.68 | $25.79 | 2093 |
| 2023-09-21 | -100.00 | $25.84 | 591 |
| 2023-09-20 | -69.81 | $26.55 | 578 |
| 2023-09-19 | -58.08 | $26.75 | 449 |
| 2023-09-18 | -45.06 | $26.97 | 7896 |
| 2023-09-15 | -24.02 | $27.18 | 80 |
| 2023-09-14 | -8.62 | $27.53 | 43 |
| 2023-09-13 | -18.11 | $27.32 | 73 |
| 2023-09-12 | -8.11 | $27.54 | 112 |
| 2023-09-11 | -3.50 | $27.65 | 1372 |
| 2023-09-08 | -9.14 | $27.45 | 98 |
| 2023-09-07 | -5.65 | $27.52 | 1432 |
| 2023-09-06 | -5.51 | $27.53 | 44 |
| 2023-09-05 | -3.18 | $27.58 | 451 |
| 2023-09-01 | -0.46 | $27.65 | 2 |
| 2023-08-31 | -22.36 | $27.40 | 320 |
| 2023-08-30 | -27.48 | $27.27 | 2744 |
| 2023-08-29 | -36.58 | $27.04 | 4 |
| 2023-08-28 | -69.92 | $26.43 | 172 |
| 2023-08-25 | -75.64 | $26.29 | 47 |
| 2023-08-24 | -82.94 | $26.04 | 26 |
| 2023-08-23 | -71.41 | $26.44 | 14 |
| 2023-08-22 | -82.27 | $26.06 | 104 |
| 2023-08-21 | -79.10 | $26.17 | 172 |
| 2023-08-18 | -84.91 | $25.97 | 228 |
| 2023-08-17 | -100.00 | $25.87 | 15 |
| 2023-08-16 | -93.37 | $26.31 | 666 |
| 2023-08-15 | -100.00 | $26.61 | 9 |
| 2023-08-14 | -91.02 | $27.00 | 470 |
| 2023-08-11 | -97.39 | $26.86 | 390 |
| 2023-08-10 | -95.06 | $26.91 | 2 |
| 2023-08-09 | -100.00 | $26.81 | 191 |
| 2023-08-08 | -86.79 | $27.21 | 1210 |
| 2023-08-07 | -84.73 | $27.66 | 419 |
| 2023-08-04 | -72.99 | $27.58 | 2104 |
| 2023-08-03 | -52.87 | $27.77 | 361 |
| 2023-08-02 | -42.74 | $27.87 | 1262 |
| 2023-08-01 | -8.90 | $28.72 | 133 |
| 2023-07-31 | 0.00 | $28.94 | 436 |
| 2023-07-28 | -15.61 | $28.52 | 187 |
| 2023-07-27 | -43.35 | $27.80 | 210 |
| 2023-07-26 | -28.63 | $28.15 | 7014 |
| 2023-07-25 | -27.63 | $28.16 | 135 |
| 2023-07-24 | -24.20 | $28.13 | 53 |
| 2023-07-21 | -19.66 | $28.21 | 1079 |
| 2023-07-20 | -17.14 | $28.30 | 39 |
| 2023-07-19 | 0.00 | $28.91 | 429 |
| 2023-07-18 | 0.00 | $28.76 | 2049 |
| 2023-07-17 | 0.00 | $28.51 | 115 |
| 2023-07-14 | -10.63 | $28.16 | 659 |
| 2023-07-13 | 0.00 | $28.47 | 2337 |
| 2023-07-12 | -2.13 | $27.89 | 473 |
| 2023-07-11 | 0.00 | $27.74 | 1931 |
| 2023-07-10 | 0.00 | $27.22 | 6919 |
| 2023-07-07 | -17.21 | $26.73 | 321 |
| 2023-07-06 | -31.19 | $26.50 | 3974 |
| 2023-07-05 | -2.65 | $26.97 | 729 |
| 2023-07-03 | 0.00 | $27.02 | 377 |
| 2023-06-30 | -2.06 | $26.73 | 1803 |
| 2023-06-29 | -18.01 | $26.45 | 207 |
| 2023-06-28 | -21.19 | $26.32 | 1696 |
| 2023-06-27 | -27.86 | $26.20 | 8 |
| 2023-06-26 | -49.08 | $25.69 | 32 |
| 2023-06-23 | -45.91 | $25.63 | 287 |
| 2023-06-22 | -32.45 | $25.92 | 779 |
| 2023-06-21 | -30.95 | $25.96 | 11 |
| 2023-06-20 | -13.38 | $26.40 | 360 |
| 2023-06-16 | -7.81 | $26.54 | 209 |
| 2023-06-15 | 0.00 | $26.69 | 74 |
| 2023-06-14 | -8.69 | $26.28 | 1327 |
| 2023-06-13 | 0.00 | $26.40 | 3210 |
| 2023-06-12 | -2.30 | $25.93 | 134 |
| 2023-06-09 | -11.39 | $25.71 | 61 |
| 2023-06-08 | -5.76 | $25.85 | 211 |
| 2023-06-07 | -9.67 | $25.75 | 19 |
| 2023-06-06 | 0.00 | $25.99 | 495 |
| 2023-06-05 | -6.87 | $25.67 | 2506 |
| 2023-06-02 | 0.00 | $25.64 | 1224 |
| 2023-06-01 | -2.34 | $25.28 | 692 |
| 2023-05-31 | 0.00 | $25.10 | 1120 |
| 2023-05-30 | -1.25 | $24.99 | 1655 |
| 2023-05-26 | -10.68 | $24.79 | 2970 |
| 2023-05-25 | -34.42 | $24.32 | 2013 |
| 2023-05-24 | -32.11 | $24.37 | 562 |
| 2023-05-23 | -21.57 | $24.58 | 1482 |
| 2023-05-22 | 0.00 | $24.81 | 1430 |
| 2023-05-19 | -6.55 | $24.41 | 726 |
| 2023-05-18 | 0.00 | $24.51 | 2767 |
| 2023-05-17 | -10.22 | $24.06 | 927 |
| 2023-05-16 | -59.79 | $23.56 | 2138 |
| 2023-05-15 | -35.30 | $23.93 | 1046 |
| 2023-05-12 | -67.84 | $23.57 | 110 |
| 2023-05-11 | -53.50 | $23.81 | 284 |
| 2023-05-10 | -49.71 | $23.87 | 301 |
| 2023-05-09 | -58.66 | $23.72 | 772 |
| 2023-05-08 | -58.05 | $23.73 | 105 |
| 2023-05-05 | -71.62 | $23.50 | 1757 |
| 2023-05-04 | -99.25 | $23.04 | 220 |
| 2023-05-03 | -96.12 | $23.13 | 79 |
| 2023-05-02 | -89.09 | $23.25 | 207 |
| 2023-05-01 | -59.58 | $23.73 | 389 |
| 2023-04-28 | -59.60 | $23.73 | 1011 |
| 2023-04-27 | -68.53 | $23.58 | 110 |
| 2023-04-26 | -86.20 | $23.29 | 1518 |
| 2023-04-25 | -85.08 | $23.36 | 516 |
| 2023-04-24 | -45.33 | $23.99 | 314 |
| 2023-04-21 | -34.07 | $24.14 | 134 |
| 2023-04-20 | -36.90 | $24.09 | 391 |
| 2023-04-19 | -21.20 | $24.35 | 14 |
| 2023-04-18 | -17.06 | $24.42 | 143 |
| 2023-04-17 | -16.96 | $24.42 | 500 |
| 2023-04-14 | -9.90 | $24.30 | 208 |
| 2023-04-13 | -6.18 | $24.36 | 516 |
| 2023-04-12 | -29.33 | $24.00 | 241 |
| 2023-04-11 | -15.60 | $24.21 | 537 |
| 2023-04-10 | -25.92 | $24.02 | 475 |
| 2023-04-06 | -34.08 | $23.88 | 410 |
| 2023-04-05 | -40.50 | $23.77 | 213 |
| 2023-04-04 | -20.89 | $24.10 | 2752 |
| 2023-04-03 | -4.20 | $24.40 | 5 |
| 2023-03-31 | -29.13 | $24.45 | 9 |
| 2023-03-30 | -53.74 | $23.87 | 228 |
| 2023-03-29 | -64.02 | $23.62 | 522 |
| 2023-03-28 | -81.36 | $23.21 | 1625 |
| 2023-03-27 | -75.74 | $23.34 | 406 |
| 2023-03-24 | -83.26 | $23.16 | 3060 |
| 2023-03-23 | -81.59 | $23.20 | 17 |
| 2023-03-22 | -82.80 | $23.17 | 53 |
| 2023-03-21 | -57.46 | $23.78 | 9421 |
| 2023-03-20 | -82.26 | $23.18 | 4 |
| 2023-03-17 | -87.88 | $23.06 | 841 |
| 2023-03-16 | -76.52 | $23.43 | 733 |
| 2023-03-15 | -95.76 | $22.90 | 178 |
| 2023-03-14 | -92.16 | $23.02 | 1541 |
| 2023-03-13 | -98.04 | $22.83 | 6224 |
| 2023-03-10 | -99.29 | $22.78 | 15426 |
| 2023-03-09 | -100.00 | $23.59 | 1925 |
| 2023-03-08 | -86.52 | $24.37 | 21 |
| 2023-03-07 | -83.62 | $24.43 | 153 |
| 2023-03-06 | -62.33 | $24.85 | 312 |
| 2023-03-03 | -54.92 | $25.07 | 1158 |
| 2023-03-02 | -78.58 | $24.58 | 27 |
| 2023-03-01 | -90.59 | $24.31 | 234 |
| 2023-02-28 | -86.00 | $24.41 | 693 |
| 2023-02-27 | -87.75 | $24.37 | 3019 |
| 2023-02-24 | -94.19 | $24.30 | 356 |
| 2023-02-23 | -88.95 | $24.64 | 565 |
| 2023-02-22 | -75.15 | $24.59 | 1175 |
| 2023-02-21 | -75.78 | $24.57 | 384 |
| 2023-02-17 | -45.37 | $25.27 | 10 |
| 2023-02-16 | -28.32 | $25.62 | 29 |
| 2023-02-15 | -7.46 | $26.09 | 1617 |
| 2023-02-14 | -26.84 | $25.48 | 28 |
| 2023-02-13 | -35.72 | $25.20 | 54 |
| 2023-02-10 | -45.38 | $24.90 | 15 |
| 2023-02-09 | -36.75 | $25.14 | 1589 |
| 2023-02-08 | -22.74 | $25.58 | 1280 |
| 2023-02-07 | -14.13 | $25.79 | 105 |
| 2023-02-06 | -25.03 | $25.32 | 2177 |
| 2023-02-03 | -15.75 | $25.68 | 109 |
| 2023-02-02 | 0.00 | $26.33 | 409 |
| 2023-02-01 | 0.00 | $25.57 | 191 |
| 2023-01-31 | -0.97 | $24.99 | 672 |
| 2023-01-30 | -16.76 | $24.48 | 2038 |
| 2023-01-27 | 0.00 | $25.02 | 2 |
| 2023-01-26 | 0.00 | $24.62 | 103 |
| 2023-01-25 | -6.35 | $24.23 | 117 |
| 2023-01-24 | -8.19 | $24.18 | 5 |
| 2023-01-23 | 0.00 | $24.41 | 108 |
| 2023-01-20 | 0.00 | $23.85 | 33 |
| 2023-01-19 | -28.46 | $23.18 | 278 |
| 2023-01-18 | -13.94 | $23.50 | 91 |
| 2023-01-17 | -4.50 | $23.71 | 10922 |
| 2023-01-13 | -1.08 | $23.64 | 257 |
| 2023-01-12 | -9.22 | $23.44 | 308 |
| 2023-01-11 | -23.84 | $23.24 | 984 |
| 2023-01-10 | -42.88 | $22.83 | 1560 |
| 2023-01-09 | -60.09 | $22.45 | 629 |
| 2023-01-06 | -69.52 | $22.25 | 29 |
| 2023-01-05 | -90.52 | $21.79 | 300 |
| 2023-01-04 | -71.83 | $22.20 | 821 |
| 2023-01-03 | -87.53 | $21.88 | 363 |
| 2022-12-30 | -82.65 | $22.06 | 106 |
| 2022-12-29 | -78.97 | $22.17 | 1318 |
| 2022-12-28 | -100.00 | $21.59 | 721 |
| 2022-12-27 | -98.77 | $21.82 | 110 |
| 2022-12-23 | -89.48 | $22.06 | 408 |
| 2022-12-22 | -87.27 | $22.12 | 506 |
| 2022-12-21 | -81.33 | $22.48 | 468 |
| 2022-12-20 | -95.77 | $22.15 | 94 |
| 2022-12-19 | -100.00 | $22.05 | 110 |
| 2022-12-16 | -91.46 | $22.52 | 257 |
| 2022-12-15 | -99.93 | $22.81 | 1374 |
| 2022-12-14 | -48.13 | $23.63 | — |
| 2022-12-13 | -44.70 | $23.74 | 379 |
| 2022-12-12 | -67.32 | $23.37 | 265 |
| 2022-12-09 | -89.74 | $23.01 | 483 |
| 2022-12-08 | -80.32 | $23.17 | 79 |
| 2022-12-07 | -66.70 | $22.88 | 4546 |
| 2022-12-06 | -65.61 | $22.91 | 161 |
| 2022-12-05 | -47.89 | $23.35 | 874 |
| 2022-12-02 | -10.70 | $24.27 | 4672 |
| 2022-12-01 | -7.37 | $24.36 | 774 |
| 2022-11-30 | -16.25 | $24.14 | 4019 |
| 2022-11-29 | -53.67 | $23.21 | 4038 |
| 2022-11-28 | -53.13 | $23.22 | 53 |
| 2022-11-25 | -35.60 | $23.66 | 1 |
| 2022-11-23 | -38.22 | $23.59 | 437 |
| 2022-11-22 | -46.86 | $23.38 | 17676 |
| 2022-11-21 | -57.75 | $23.11 | 63 |
| 2022-11-18 | -48.03 | $23.35 | 132 |
| 2022-11-17 | -46.68 | $23.38 | 1672 |
| 2022-11-16 | -28.58 | $23.83 | 4346 |
| 2022-11-15 | -3.22 | $24.46 | 111 |
| 2022-11-14 | -19.85 | $24.05 | 404 |
| 2022-11-11 | 0.00 | $24.54 | 241 |
| 2022-11-10 | -16.21 | $23.87 | 62 |
| 2022-11-09 | -81.14 | $22.06 | 26 |
| 2022-11-08 | -51.82 | $22.86 | 3869 |
| 2022-11-07 | -55.97 | $22.75 | 33 |
| 2022-11-04 | -58.85 | $22.67 | 2 |
| 2022-11-03 | -53.12 | $22.82 | 822 |
| 2022-11-02 | -48.07 | $22.96 | 133 |
| 2022-11-01 | -15.28 | $23.86 | 285 |
| 2022-10-31 | -15.78 | $23.85 | 1307 |
| 2022-10-28 | -11.65 | $23.96 | 75 |
| 2022-10-27 | -24.63 | $23.61 | 36 |
| 2022-10-26 | -20.10 | $23.73 | 7837 |
| 2022-10-25 | -3.97 | $23.82 | 39 |
| 2022-10-24 | -45.48 | $22.83 | 94 |
| 2022-10-21 | -44.81 | $22.85 | 261 |
| 2022-10-20 | -61.68 | $22.45 | 252 |
| 2022-10-19 | -61.50 | $22.45 | 26 |
| 2022-10-18 | -54.42 | $22.86 | 100 |
| 2022-10-17 | -64.58 | $22.56 | 2703 |
| 2022-10-14 | -93.71 | $21.72 | 2084 |
| 2022-10-13 | -69.04 | $22.45 | 9171 |
| 2022-10-12 | -96.41 | $22.20 | 27 |
| 2022-10-11 | -100.00 | $22.09 | 3 |
| 2022-10-10 | -96.21 | $22.36 | 28 |
| 2022-10-07 | -87.77 | $22.73 | 1716 |
| 2022-10-06 | -62.73 | $23.71 | 8 |
| 2022-10-05 | -60.66 | $23.79 | 227 |
| 2022-10-04 | -57.91 | $23.89 | 249 |
| 2022-10-03 | -82.81 | $22.92 | 2759 |
| 2022-09-30 | -95.90 | $22.41 | 232 |
| 2022-09-29 | -92.93 | $22.52 | 774 |
| 2022-09-28 | -77.82 | $23.12 | 143 |
| 2022-09-27 | -97.22 | $22.36 | 105 |
| 2022-09-26 | -100.00 | $22.25 | 104 |
| 2022-09-23 | -96.69 | $22.54 | 1253 |
| 2022-09-22 | -98.42 | $23.05 | 1029 |
| 2022-09-21 | -100.00 | $23.70 | 10453 |
| 2022-09-20 | -99.45 | $24.03 | 71 |
| 2022-09-19 | -79.41 | $24.48 | 2 |
| 2022-09-16 | -80.83 | $24.45 | 15 |
| 2022-09-15 | -65.33 | $25.05 | 127 |
| 2022-09-14 | -63.64 | $25.12 | 65 |
| 2022-09-13 | -72.84 | $25.01 | 138 |
| 2022-09-12 | -41.96 | $26.16 | 405 |
| 2022-09-09 | -49.73 | $25.87 | 75 |
| 2022-09-08 | -68.97 | $25.16 | 38 |
| 2022-09-07 | -83.25 | $24.64 | 5 |
| 2022-09-06 | -100.00 | $24.02 | 21 |
| 2022-09-02 | -100.00 | $24.12 | 117 |
| 2022-09-01 | -100.00 | $24.29 | 5 |
| 2022-08-31 | -95.11 | $24.79 | 411 |
| 2022-08-30 | -96.36 | $24.75 | 730 |
| 2022-08-29 | -100.00 | $25.02 | 445 |
| 2022-08-26 | -100.00 | $25.29 | 115 |
| 2022-08-25 | -60.53 | $26.26 | 1397 |
| 2022-08-24 | -71.13 | $25.87 | 485 |
| 2022-08-23 | -63.07 | $25.52 | 6552 |
| 2022-08-22 | -55.88 | $25.58 | 726 |
| 2022-08-19 | -38.72 | $26.23 | 15 |
| 2022-08-18 | -18.79 | $26.99 | 758 |
| 2022-08-17 | -16.96 | $27.06 | 182 |
| 2022-08-16 | -0.53 | $27.69 | 106 |
| 2022-08-15 | 0.00 | $27.71 | 218 |
| 2022-08-12 | 0.00 | $27.68 | 432 |
| 2022-08-11 | -7.77 | $27.15 | 1454 |
| 2022-08-10 | 0.00 | $27.26 | 448 |
| 2022-08-09 | -13.65 | $26.20 | 120 |
| 2022-08-08 | 0.00 | $26.74 | 165 |
| 2022-08-05 | 0.00 | $26.60 | 1563 |
| 2022-08-04 | 0.00 | $26.36 | 820 |
| 2022-08-03 | 0.00 | $26.20 | 604 |
| 2022-08-02 | -5.43 | $25.54 | 535 |
| 2022-08-01 | -2.79 | $25.32 | 302 |
| 2022-07-29 | 0.00 | $25.34 | 809 |
| 2022-07-28 | -1.25 | $25.12 | 24 |
| 2022-07-27 | -16.78 | $24.74 | 1050 |
| 2022-07-26 | -50.93 | $23.90 | 216 |
| 2022-07-25 | -28.11 | $24.46 | 6120 |
| 2022-07-22 | -26.19 | $24.51 | 200 |
| 2022-07-21 | 0.00 | $25.15 | 528 |
| 2022-07-20 | 0.00 | $24.85 | 7 |
| 2022-07-19 | -15.91 | $24.18 | 1303 |
| 2022-07-18 | -40.41 | $23.54 | 235 |
| 2022-07-15 | -33.81 | $23.52 | 2044 |
| 2022-07-14 | -55.40 | $22.92 | 2419 |
| 2022-07-13 | -41.40 | $23.31 | 244 |
| 2022-07-12 | -37.80 | $23.41 | 799 |
| 2022-07-11 | -30.31 | $23.62 | 21 |
| 2022-07-08 | -23.06 | $24.30 | 458 |
| 2022-07-07 | -38.34 | $24.32 | 48 |
| 2022-07-06 | -55.49 | $23.59 | 216 |
| 2022-07-05 | -50.20 | $23.81 | 217 |
| 2022-07-01 | -65.39 | $23.16 | 182 |
| 2022-06-30 | -75.23 | $22.74 | 479 |
| 2022-06-29 | -65.19 | $23.17 | 442 |
| 2022-06-28 | -57.24 | $23.51 | 470 |
| 2022-06-27 | -40.01 | $24.25 | 353 |
| 2022-06-24 | -35.05 | $24.46 | 522 |
| 2022-06-23 | -57.01 | $23.52 | 402 |
| 2022-06-22 | -74.53 | $22.77 | 813 |
| 2022-06-21 | -76.17 | $22.70 | 575 |
| 2022-06-17 | -86.92 | $22.24 | 4004 |
| 2022-06-16 | -100.00 | $21.68 | 283 |
| 2022-06-15 | -82.40 | $22.87 | 3205 |
| 2022-06-14 | -99.73 | $22.22 | 967 |
| 2022-06-13 | -99.20 | $22.25 | 3467 |
| 2022-06-10 | -82.90 | $23.73 | 497 |
| 2022-06-09 | -47.26 | $24.58 | 3734 |
| 2022-06-08 | -17.12 | $25.46 | 7370 |
| 2022-06-07 | -5.40 | $25.67 | 582 |
| 2022-06-06 | -19.06 | $25.29 | 34588 |
| 2022-06-03 | -18.78 | $25.30 | 108 |
| 2022-06-02 | -9.15 | $25.82 | 937 |
| 2022-06-01 | -56.03 | $24.88 | 871 |
| 2022-05-31 | -47.43 | $25.24 | 1483 |
| 2022-05-27 | -37.87 | $25.64 | 617 |
| 2022-05-26 | -61.29 | $24.66 | 6998 |
| 2022-05-25 | -78.73 | $23.93 | 572 |
| 2022-05-24 | -94.27 | $23.28 | 1459 |
| 2022-05-23 | -74.08 | $24.26 | 15 |
| 2022-05-20 | -76.48 | $24.15 | 2421 |
| 2022-05-19 | -75.46 | $24.20 | 13 |
| 2022-05-18 | -88.78 | $23.71 | 1625 |
| 2022-05-17 | -71.90 | $24.75 | 197 |
| 2022-05-16 | -83.61 | $24.06 | 560 |
| 2022-05-13 | -74.43 | $24.63 | 872 |
| 2022-05-12 | -93.89 | $23.42 | 6314 |
| 2022-05-11 | -100.00 | $23.09 | 881 |
| 2022-05-10 | -91.06 | $23.74 | 1569 |
| 2022-05-09 | -100.00 | $23.55 | 6509 |
| 2022-05-06 | -100.00 | $25.22 | 640 |
| 2022-05-05 | -100.00 | $25.94 | 362 |
| 2022-05-04 | -69.24 | $27.22 | 691 |
| 2022-05-03 | -89.32 | $26.67 | 11 |
| 2022-05-02 | -93.32 | $26.51 | 434 |
| 2022-04-29 | -100.00 | $26.20 | 3484 |
| 2022-04-28 | -82.95 | $27.15 | 1455 |
| 2022-04-27 | -100.00 | $26.53 | 1021 |
| 2022-04-26 | -100.00 | $26.73 | 3438 |
| 2022-04-25 | -94.16 | $27.73 | 703 |
| 2022-04-22 | -100.00 | $27.53 | 106 |
| 2022-04-21 | -98.02 | $28.17 | 468 |
| 2022-04-20 | -76.37 | $28.93 | 1036 |
| 2022-04-19 | -63.15 | $29.26 | 605 |
| 2022-04-18 | -95.59 | $28.45 | 5851 |
| 2022-04-14 | -88.87 | $28.76 | 888 |
| 2022-04-13 | -56.35 | $29.21 | 1993 |
| 2022-04-12 | -60.57 | $28.61 | 238 |
| 2022-04-11 | -56.94 | $28.71 | 455 |
| 2022-04-08 | -41.22 | $29.07 | 983 |
| 2022-04-07 | -35.42 | $29.32 | 697 |
| 2022-04-06 | -33.32 | $29.41 | 843 |
| 2022-04-05 | -17.44 | $30.09 | 937 |
| 2022-04-04 | -0.62 | $30.81 | 838 |
| 2022-04-01 | -11.02 | $30.35 | 124 |
| 2022-03-31 | -18.99 | $30.01 | 1912 |
| 2022-03-30 | -11.95 | $30.31 | 1497 |
| 2022-03-29 | 0.00 | $30.82 | 960 |
| 2022-03-28 | -3.27 | $29.90 | 168 |
| 2022-03-25 | -9.97 | $29.67 | 879 |
| 2022-03-24 | -4.46 | $29.86 | 1090 |
| 2022-03-23 | -14.72 | $29.50 | 279 |
| 2022-03-22 | -0.25 | $30.01 | 2286 |
| 2022-03-21 | -7.88 | $29.45 | 7067 |
| 2022-03-18 | 0.00 | $29.70 | 929 |
| 2022-03-17 | -25.26 | $28.95 | 1091 |
| 2022-03-16 | -55.78 | $28.17 | 2889 |
| 2022-03-15 | -85.33 | $27.10 | 75 |
| 2022-03-14 | -98.66 | $26.55 | 2094 |
| 2022-03-11 | -84.26 | $27.15 | 458 |
| 2022-03-10 | -71.54 | $27.85 | 202 |
| 2022-03-09 | -66.00 | $28.11 | 1848 |
| 2022-03-08 | -86.71 | $27.13 | 620 |
| 2022-03-07 | -87.56 | $27.09 | 316 |
| 2022-03-04 | -65.33 | $28.14 | 2319 |
| 2022-03-03 | -52.43 | $28.75 | 864 |
| 2022-03-02 | -37.84 | $29.44 | 373 |
| 2022-03-01 | -48.63 | $28.93 | 2305 |
| 2022-02-28 | -39.32 | $29.37 | 3921 |
| 2022-02-25 | -45.24 | $29.09 | 893 |
| 2022-02-24 | -59.05 | $28.44 | 6220 |
| 2022-02-23 | -99.73 | $27.48 | 1551 |
| 2022-02-22 | -87.27 | $28.30 | 1491 |
| 2022-02-18 | -73.09 | $28.65 | 2291 |
| 2022-02-17 | -57.62 | $29.20 | 12343 |
| 2022-02-16 | -26.78 | $30.28 | 734 |
| 2022-02-15 | -17.99 | $30.60 | 1440 |
| 2022-02-14 | -45.18 | $29.69 | 1247 |
| 2022-02-11 | -42.53 | $29.97 | 3802 |
| 2022-02-10 | -38.56 | $30.52 | 2380 |
| 2022-02-09 | -34.23 | $30.98 | 1012 |
| 2022-02-08 | -53.21 | $30.03 | 476 |
| 2022-02-07 | -59.24 | $29.73 | 505 |
| 2022-02-04 | -58.03 | $29.79 | 1128 |
| 2022-02-03 | -69.18 | $29.23 | 639 |
| 2022-02-02 | -54.46 | $30.20 | 3737 |
| 2022-02-01 | -49.83 | $30.57 | 491 |
| 2022-01-31 | -64.29 | $30.10 | 3296 |
| 2022-01-28 | -84.67 | $28.73 | 1696 |
| 2022-01-27 | -96.47 | $27.94 | 649 |
| 2022-01-26 | -90.55 | $28.34 | 601 |
| 2022-01-25 | -84.03 | $28.79 | 670 |
| 2022-01-24 | -73.49 | $29.51 | 4826 |
| 2022-01-21 | -99.63 | $29.18 | 3400 |
| 2022-01-20 | -100.00 | $30.07 | 3383 |
| 2022-01-19 | -100.00 | $30.43 | 1046 |
| 2022-01-18 | -100.00 | $30.76 | 1914 |
| 2022-01-14 | -88.04 | $31.61 | 726 |
| 2022-01-13 | -85.41 | $31.70 | 1510 |
| 2022-01-12 | -61.76 | $32.50 | 12743 |
| 2022-01-11 | -57.24 | $32.65 | 1686 |
| 2022-01-10 | -75.56 | $32.03 | 1166 |
| 2022-01-07 | -100.00 | $31.96 | 1525 |
| 2022-01-06 | -94.80 | $32.26 | 2153 |
| 2022-01-05 | -100.00 | $32.11 | 2135 |
| 2022-01-04 | -70.61 | $33.42 | 1001 |
| 2022-01-03 | -50.60 | $33.91 | 3653 |
| 2021-12-31 | -46.37 | $34.00 | 8580 |
| 2021-12-30 | -36.00 | $34.26 | 3576 |
| 2021-12-29 | -49.60 | $33.92 | 5889 |
| 2021-12-28 | -47.79 | $34.09 | 6512 |
| 2021-12-27 | -40.39 | $34.50 | 1557 |
| 2021-12-23 | -38.76 | $34.55 | 6615 |
| 2021-12-22 | -55.08 | $34.10 | 688 |
| 2021-12-21 | -59.51 | $33.96 | 2032 |
| 2021-12-20 | -93.99 | $32.93 | 3636 |
| 2021-12-17 | -84.70 | $33.34 | 1253 |
| 2021-12-16 | -98.44 | $32.74 | 788 |
| 2021-12-15 | -82.15 | $33.52 | 717 |
| 2021-12-14 | -90.87 | $33.16 | 239 |
| 2021-12-13 | -81.04 | $33.68 | 1021 |
| 2021-12-10 | -77.67 | $33.86 | 1272 |
| 2021-12-09 | -71.93 | $34.17 | 2403 |
| 2021-12-08 | -54.97 | $35.07 | 1583 |
| 2021-12-07 | -66.79 | $34.44 | 943 |
| 2021-12-06 | -85.81 | $33.43 | 7589 |
| 2021-12-03 | -92.87 | $33.05 | 31085 |
| 2021-12-02 | -86.29 | $33.91 | 8410 |
| 2021-12-01 | -99.58 | $33.28 | 19777 |
| 2021-11-30 | -98.02 | $34.54 | 12851 |
| 2021-11-29 | -92.90 | $35.35 | 3353 |
| 2021-11-26 | -100.00 | $35.15 | 1169 |
| 2021-11-24 | -78.36 | $35.85 | 1185 |
| 2021-11-23 | -93.48 | $35.43 | 4616 |
| 2021-11-22 | -100.00 | $35.81 | 21739 |
| 2021-11-19 | -90.13 | $36.53 | 2521 |
| 2021-11-18 | -71.13 | $36.84 | 1921 |
| 2021-11-17 | -50.06 | $37.18 | 3063 |
| 2021-11-16 | -24.34 | $37.60 | 2443 |
| 2021-11-15 | -13.57 | $37.40 | 1830 |
| 2021-11-12 | -12.51 | $37.41 | 853 |
| 2021-11-11 | -37.19 | $37.02 | 2272 |
| 2021-11-10 | -55.22 | $36.71 | 1546 |
| 2021-11-09 | -2.83 | $37.49 | 100 |
| 2021-11-08 | -1.58 | $37.52 | 4403 |
| 2021-11-05 | -11.93 | $37.21 | 437 |
| 2021-11-04 | -1.09 | $37.53 | 2987 |
| 2021-11-03 | -0.34 | $37.55 | 4715 |
| 2021-11-02 | -7.78 | $37.20 | 5770 |
| 2021-11-01 | -4.93 | $37.30 | 571 |
| 2021-10-29 | -10.20 | $37.10 | 575 |
| 2021-10-28 | -11.78 | $37.04 | 2336 |
| 2021-10-27 | -30.16 | $36.37 | 1640 |
| 2021-10-26 | -10.85 | $37.07 | 2272 |
| 2021-10-25 | -2.74 | $37.12 | 3881 |
| 2021-10-22 | -6.92 | $36.86 | 1187 |
| 2021-10-21 | -2.07 | $37.02 | 815 |
| 2021-10-20 | -5.05 | $36.68 | 6013 |
| 2021-10-19 | -1.72 | $36.67 | 3541 |
| 2021-10-18 | -0.36 | $36.34 | 269 |
| 2021-10-15 | -8.99 | $36.12 | 5954 |
| 2021-10-14 | -0.71 | $36.08 | 1133 |
| 2021-10-13 | -25.60 | $35.49 | 1433 |
| 2021-10-12 | -47.32 | $35.01 | 502 |
| 2021-10-11 | -63.80 | $34.63 | 107 |
| 2021-10-08 | -55.03 | $34.83 | 1690 |
| 2021-10-07 | -50.79 | $35.00 | 1551 |
| 2021-10-06 | -71.13 | $34.51 | 947 |
| 2021-10-05 | -83.92 | $34.23 | 4733 |
| 2021-10-04 | -99.24 | $33.84 | 1645 |
| 2021-10-01 | -79.12 | $34.76 | 363 |
| 2021-09-30 | -100.00 | $34.37 | 3868 |
| 2021-09-29 | -100.00 | $34.46 | 871 |
| 2021-09-28 | -96.07 | $34.64 | 13327 |
| 2021-09-27 | -44.55 | $35.73 | 1438 |
| 2021-09-24 | -34.27 | $35.95 | 1219 |
| 2021-09-23 | -30.26 | $36.03 | 678 |
| 2021-09-22 | -54.23 | $35.53 | 1015 |
| 2021-09-21 | -70.51 | $35.18 | 1259 |
| 2021-09-20 | -81.12 | $34.96 | 3156 |
| 2021-09-17 | -40.08 | $35.82 | 1443 |
| 2021-09-16 | -34.41 | $35.87 | 5532 |
| 2021-09-15 | -41.29 | $35.71 | 1376 |
| 2021-09-14 | -52.05 | $35.46 | 7152 |
| 2021-09-13 | -41.30 | $35.71 | 1707 |
| 2021-09-10 | -39.57 | $35.75 | 9810 |
| 2021-09-09 | -30.11 | $35.97 | 744 |
| 2021-09-08 | -30.54 | $35.96 | 1322 |
| 2021-09-07 | -20.40 | $36.20 | 1485 |
| 2021-09-03 | -6.02 | $36.53 | 9059 |
| 2021-09-02 | -4.24 | $36.38 | 1815 |
| 2021-09-01 | -5.72 | $36.35 | 3740 |
| 2021-08-31 | -11.89 | $36.10 | 320 |
| 2021-08-30 | -2.92 | $36.28 | 2484 |
| 2021-08-27 | -3.93 | $36.03 | 3019 |
| 2021-08-26 | -17.66 | $35.63 | 855 |
| 2021-08-25 | -1.93 | $35.87 | 2647 |
| 2021-08-24 | -11.93 | $35.64 | 190 |
| 2021-08-23 | -32.67 | $35.33 | 298 |
| 2021-08-20 | -68.00 | $34.81 | 4392 |
| 2021-08-19 | -100.00 | $34.35 | 2515 |
| 2021-08-18 | -94.34 | $34.57 | 118 |
| 2021-08-17 | -82.11 | $34.73 | 2558 |
| 2021-08-16 | -54.93 | $35.03 | 1282 |
| 2021-08-13 | -19.06 | $35.34 | 3768 |
| 2021-08-12 | -17.17 | $35.38 | 709 |
| 2021-08-11 | -26.61 | $35.15 | 2282 |
| 2021-08-10 | -23.22 | $35.23 | 6366 |
| 2021-08-09 | -7.95 | $35.61 | 253 |
| 2021-08-06 | -13.31 | $35.48 | 2935 |
| 2021-08-05 | -5.08 | $35.68 | 361 |
| 2021-08-04 | -21.37 | $35.28 | 562 |
| 2021-08-03 | -33.47 | $34.98 | 9159 |
| 2021-08-02 | -24.99 | $35.19 | 1017 |
| 2021-07-30 | -29.01 | $35.09 | 1390 |
| 2021-07-29 | -16.01 | $35.41 | 233 |
| 2021-07-28 | -15.73 | $35.42 | 37058 |
| 2021-07-27 | -30.24 | $35.06 | 851 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
6.03
2023-12-08
Close Price
$25.75
Average Directional Index - Detailed Analysis
Minimum
6.03
Average
20.47
Maximum
58.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 6.03 | $25.75 | — |
| 2023-12-07 | 6.30 | $25.75 | — |
| 2023-12-06 | 6.58 | $25.75 | — |
| 2023-12-05 | 6.87 | $25.75 | — |
| 2023-12-04 | 7.18 | $25.75 | — |
| 2023-11-28 | 7.51 | $25.75 | — |
| 2023-11-27 | 7.85 | $25.75 | — |
| 2023-11-24 | 8.21 | $25.75 | — |
| 2023-11-22 | 8.59 | $25.75 | — |
| 2023-11-21 | 8.99 | $25.75 | — |
| 2023-11-20 | 9.41 | $25.75 | — |
| 2023-11-17 | 9.85 | $25.75 | — |
| 2023-11-16 | 10.31 | $25.75 | — |
| 2023-11-15 | 10.80 | $25.75 | — |
| 2023-11-14 | 11.32 | $25.75 | — |
| 2023-11-13 | 11.86 | $25.75 | — |
| 2023-11-10 | 12.44 | $25.75 | 24355 |
| 2023-11-09 | 13.04 | $25.79 | 31 |
| 2023-11-08 | 13.62 | $25.78 | 85 |
| 2023-11-07 | 14.23 | $25.78 | 2813 |
| 2023-11-06 | 14.88 | $25.78 | — |
| 2023-11-03 | 15.57 | $25.77 | 3 |
| 2023-11-02 | 16.30 | $25.15 | 880 |
| 2023-11-01 | 16.75 | $24.34 | 392 |
| 2023-10-31 | 16.41 | $24.32 | 23 |
| 2023-10-30 | 16.03 | $24.05 | 794 |
| 2023-10-27 | 15.34 | $23.88 | 688 |
| 2023-10-26 | 14.73 | $24.18 | 3540 |
| 2023-10-25 | 14.26 | $24.34 | 829 |
| 2023-10-24 | 13.89 | $25.18 | 1098 |
| 2023-10-23 | 14.06 | $24.72 | 177 |
| 2023-10-20 | 13.62 | $24.94 | 2080 |
| 2023-10-19 | 13.32 | $25.38 | 1312 |
| 2023-10-18 | 13.31 | $25.75 | 158 |
| 2023-10-17 | 13.62 | $26.45 | 859 |
| 2023-10-16 | 14.26 | $26.29 | 617 |
| 2023-10-13 | 14.78 | $25.84 | 46 |
| 2023-10-12 | 14.84 | $26.13 | 2 |
| 2023-10-11 | 15.17 | $26.65 | 6 |
| 2023-10-10 | 15.91 | $26.60 | 4 |
| 2023-10-09 | 16.73 | $26.26 | 201 |
| 2023-10-06 | 17.27 | $26.10 | 170 |
| 2023-10-05 | 17.71 | $25.54 | 2 |
| 2023-10-04 | 17.43 | $25.65 | — |
| 2023-10-03 | 17.23 | $25.32 | 7 |
| 2023-10-02 | 16.59 | $26.01 | 608 |
| 2023-09-29 | 16.45 | $26.22 | 195 |
| 2023-09-28 | 16.55 | $26.10 | 2012 |
| 2023-09-27 | 16.37 | $25.80 | 47 |
| 2023-09-26 | 15.77 | $25.55 | 1310 |
| 2023-09-25 | 14.95 | $25.84 | 1144 |
| 2023-09-22 | 14.32 | $25.79 | 2093 |
| 2023-09-21 | 13.63 | $25.84 | 591 |
| 2023-09-20 | 12.96 | $26.55 | 578 |
| 2023-09-19 | 12.90 | $26.75 | 449 |
| 2023-09-18 | 13.01 | $26.97 | 7896 |
| 2023-09-15 | 13.39 | $27.18 | 80 |
| 2023-09-14 | 14.03 | $27.53 | 43 |
| 2023-09-13 | 14.41 | $27.32 | 73 |
| 2023-09-12 | 15.05 | $27.54 | 112 |
| 2023-09-11 | 15.45 | $27.65 | 1372 |
| 2023-09-08 | 15.86 | $27.45 | 98 |
| 2023-09-07 | 16.61 | $27.52 | 1432 |
| 2023-09-06 | 17.39 | $27.53 | 44 |
| 2023-09-05 | 17.87 | $27.58 | 451 |
| 2023-09-01 | 18.32 | $27.65 | 2 |
| 2023-08-31 | 18.71 | $27.40 | 320 |
| 2023-08-30 | 19.35 | $27.27 | 2744 |
| 2023-08-29 | 20.12 | $27.04 | 4 |
| 2023-08-28 | 21.17 | $26.43 | 172 |
| 2023-08-25 | 21.62 | $26.29 | 47 |
| 2023-08-24 | 21.94 | $26.04 | 26 |
| 2023-08-23 | 21.96 | $26.44 | 14 |
| 2023-08-22 | 22.33 | $26.06 | 104 |
| 2023-08-21 | 22.23 | $26.17 | 172 |
| 2023-08-18 | 22.15 | $25.97 | 228 |
| 2023-08-17 | 21.79 | $25.87 | 15 |
| 2023-08-16 | 21.75 | $26.31 | 666 |
| 2023-08-15 | 21.92 | $26.61 | 9 |
| 2023-08-14 | 22.54 | $27.00 | 470 |
| 2023-08-11 | 23.52 | $26.86 | 390 |
| 2023-08-10 | 24.44 | $26.91 | 2 |
| 2023-08-09 | 25.47 | $26.81 | 191 |
| 2023-08-08 | 26.43 | $27.21 | 1210 |
| 2023-08-07 | 27.58 | $27.66 | 419 |
| 2023-08-04 | 28.80 | $27.58 | 2104 |
| 2023-08-03 | 29.91 | $27.77 | 361 |
| 2023-08-02 | 30.88 | $27.87 | 1262 |
| 2023-08-01 | 31.83 | $28.72 | 133 |
| 2023-07-31 | 31.74 | $28.94 | 436 |
| 2023-07-28 | 31.44 | $28.52 | 187 |
| 2023-07-27 | 31.39 | $27.80 | 210 |
| 2023-07-26 | 31.95 | $28.15 | 7014 |
| 2023-07-25 | 32.19 | $28.16 | 135 |
| 2023-07-24 | 32.25 | $28.13 | 53 |
| 2023-07-21 | 32.39 | $28.21 | 1079 |
| 2023-07-20 | 32.41 | $28.30 | 39 |
| 2023-07-19 | 32.31 | $28.91 | 429 |
| 2023-07-18 | 31.28 | $28.76 | 2049 |
| 2023-07-17 | 30.28 | $28.51 | 115 |
| 2023-07-14 | 29.36 | $28.16 | 659 |
| 2023-07-13 | 28.41 | $28.47 | 2337 |
| 2023-07-12 | 27.42 | $27.89 | 473 |
| 2023-07-11 | 26.69 | $27.74 | 1931 |
| 2023-07-10 | 26.04 | $27.22 | 6919 |
| 2023-07-07 | 25.72 | $26.73 | 321 |
| 2023-07-06 | 25.79 | $26.50 | 3974 |
| 2023-07-05 | 26.07 | $26.97 | 729 |
| 2023-07-03 | 25.64 | $27.02 | 377 |
| 2023-06-30 | 25.18 | $26.73 | 1803 |
| 2023-06-29 | 24.91 | $26.45 | 207 |
| 2023-06-28 | 24.90 | $26.32 | 1696 |
| 2023-06-27 | 24.93 | $26.20 | 8 |
| 2023-06-26 | 25.14 | $25.69 | 32 |
| 2023-06-23 | 25.89 | $25.63 | 287 |
| 2023-06-22 | 26.74 | $25.92 | 779 |
| 2023-06-21 | 26.81 | $25.96 | 11 |
| 2023-06-20 | 26.83 | $26.40 | 360 |
| 2023-06-16 | 26.49 | $26.54 | 209 |
| 2023-06-15 | 25.49 | $26.69 | 74 |
| 2023-06-14 | 24.15 | $26.28 | 1327 |
| 2023-06-13 | 22.85 | $26.40 | 3210 |
| 2023-06-12 | 21.55 | $25.93 | 134 |
| 2023-06-09 | 20.52 | $25.71 | 61 |
| 2023-06-08 | 19.62 | $25.85 | 211 |
| 2023-06-07 | 18.47 | $25.75 | 19 |
| 2023-06-06 | 17.34 | $25.99 | 495 |
| 2023-06-05 | 16.15 | $25.67 | 2506 |
| 2023-06-02 | 15.02 | $25.64 | 1224 |
| 2023-06-01 | 13.97 | $25.28 | 692 |
| 2023-05-31 | 13.11 | $25.10 | 1120 |
| 2023-05-30 | 12.40 | $24.99 | 1655 |
| 2023-05-26 | 11.73 | $24.79 | 2970 |
| 2023-05-25 | 11.18 | $24.32 | 2013 |
| 2023-05-24 | 10.98 | $24.37 | 562 |
| 2023-05-23 | 10.83 | $24.58 | 1482 |
| 2023-05-22 | 10.21 | $24.81 | 1430 |
| 2023-05-19 | 9.73 | $24.41 | 726 |
| 2023-05-18 | 9.62 | $24.51 | 2767 |
| 2023-05-17 | 9.50 | $24.06 | 927 |
| 2023-05-16 | 9.87 | $23.56 | 2138 |
| 2023-05-15 | 10.08 | $23.93 | 1046 |
| 2023-05-12 | 10.52 | $23.57 | 110 |
| 2023-05-11 | 10.49 | $23.81 | 284 |
| 2023-05-10 | 10.70 | $23.87 | 301 |
| 2023-05-09 | 11.10 | $23.72 | 772 |
| 2023-05-08 | 11.38 | $23.73 | 105 |
| 2023-05-05 | 11.63 | $23.50 | 1757 |
| 2023-05-04 | 11.61 | $23.04 | 220 |
| 2023-05-03 | 10.98 | $23.13 | 79 |
| 2023-05-02 | 10.41 | $23.25 | 207 |
| 2023-05-01 | 9.82 | $23.73 | 389 |
| 2023-04-28 | 9.82 | $23.73 | 1011 |
| 2023-04-27 | 9.77 | $23.58 | 110 |
| 2023-04-26 | 9.54 | $23.29 | 1518 |
| 2023-04-25 | 9.31 | $23.36 | 516 |
| 2023-04-24 | 9.34 | $23.99 | 314 |
| 2023-04-21 | 9.66 | $24.14 | 134 |
| 2023-04-20 | 9.80 | $24.09 | 391 |
| 2023-04-19 | 9.93 | $24.35 | 14 |
| 2023-04-18 | 9.74 | $24.42 | 143 |
| 2023-04-17 | 9.46 | $24.42 | 500 |
| 2023-04-14 | 9.15 | $24.30 | 208 |
| 2023-04-13 | 9.20 | $24.36 | 516 |
| 2023-04-12 | 9.07 | $24.00 | 241 |
| 2023-04-11 | 9.14 | $24.21 | 537 |
| 2023-04-10 | 9.07 | $24.02 | 475 |
| 2023-04-06 | 9.18 | $23.88 | 410 |
| 2023-04-05 | 9.42 | $23.77 | 213 |
| 2023-04-04 | 9.78 | $24.10 | 2752 |
| 2023-04-03 | 9.77 | $24.40 | 5 |
| 2023-03-31 | 9.43 | $24.45 | 9 |
| 2023-03-30 | 9.01 | $23.87 | 228 |
| 2023-03-29 | 9.05 | $23.62 | 522 |
| 2023-03-28 | 9.31 | $23.21 | 1625 |
| 2023-03-27 | 9.61 | $23.34 | 406 |
| 2023-03-24 | 10.02 | $23.16 | 3060 |
| 2023-03-23 | 10.27 | $23.20 | 17 |
| 2023-03-22 | 10.68 | $23.17 | 53 |
| 2023-03-21 | 11.08 | $23.78 | 9421 |
| 2023-03-20 | 11.60 | $23.18 | 4 |
| 2023-03-17 | 11.70 | $23.06 | 841 |
| 2023-03-16 | 11.68 | $23.43 | 733 |
| 2023-03-15 | 11.66 | $22.90 | 178 |
| 2023-03-14 | 11.11 | $23.02 | 1541 |
| 2023-03-13 | 10.61 | $22.83 | 6224 |
| 2023-03-10 | 10.03 | $22.78 | 15426 |
| 2023-03-09 | 9.42 | $23.59 | 1925 |
| 2023-03-08 | 9.33 | $24.37 | 21 |
| 2023-03-07 | 9.76 | $24.43 | 153 |
| 2023-03-06 | 10.17 | $24.85 | 312 |
| 2023-03-03 | 10.20 | $25.07 | 1158 |
| 2023-03-02 | 10.30 | $24.58 | 27 |
| 2023-03-01 | 10.80 | $24.31 | 234 |
| 2023-02-28 | 11.17 | $24.41 | 693 |
| 2023-02-27 | 11.55 | $24.37 | 3019 |
| 2023-02-24 | 11.96 | $24.30 | 356 |
| 2023-02-23 | 12.24 | $24.64 | 565 |
| 2023-02-22 | 12.73 | $24.59 | 1175 |
| 2023-02-21 | 13.35 | $24.57 | 384 |
| 2023-02-17 | 13.99 | $25.27 | 10 |
| 2023-02-16 | 14.27 | $25.62 | 29 |
| 2023-02-15 | 14.29 | $26.09 | 1617 |
| 2023-02-14 | 13.95 | $25.48 | 28 |
| 2023-02-13 | 13.98 | $25.20 | 54 |
| 2023-02-10 | 14.20 | $24.90 | 15 |
| 2023-02-09 | 14.63 | $25.14 | 1589 |
| 2023-02-08 | 14.90 | $25.58 | 1280 |
| 2023-02-07 | 14.81 | $25.79 | 105 |
| 2023-02-06 | 14.54 | $25.32 | 2177 |
| 2023-02-03 | 14.49 | $25.68 | 109 |
| 2023-02-02 | 14.05 | $26.33 | 409 |
| 2023-02-01 | 13.11 | $25.57 | 191 |
| 2023-01-31 | 12.53 | $24.99 | 672 |
| 2023-01-30 | 12.29 | $24.48 | 2038 |
| 2023-01-27 | 12.24 | $25.02 | 2 |
| 2023-01-26 | 11.65 | $24.62 | 103 |
| 2023-01-25 | 11.30 | $24.23 | 117 |
| 2023-01-24 | 11.21 | $24.18 | 5 |
| 2023-01-23 | 10.95 | $24.41 | 108 |
| 2023-01-20 | 10.44 | $23.85 | 33 |
| 2023-01-19 | 10.31 | $23.18 | 278 |
| 2023-01-18 | 10.67 | $23.50 | 91 |
| 2023-01-17 | 10.73 | $23.71 | 10922 |
| 2023-01-13 | 10.57 | $23.64 | 257 |
| 2023-01-12 | 10.53 | $23.44 | 308 |
| 2023-01-11 | 10.66 | $23.24 | 984 |
| 2023-01-10 | 10.96 | $22.83 | 1560 |
| 2023-01-09 | 11.44 | $22.45 | 629 |
| 2023-01-06 | 11.78 | $22.25 | 29 |
| 2023-01-05 | 11.78 | $21.79 | 300 |
| 2023-01-04 | 11.44 | $22.20 | 821 |
| 2023-01-03 | 11.31 | $21.88 | 363 |
| 2022-12-30 | 10.99 | $22.06 | 106 |
| 2022-12-29 | 10.79 | $22.17 | 1318 |
| 2022-12-28 | 10.58 | $21.59 | 721 |
| 2022-12-27 | 9.97 | $21.82 | 110 |
| 2022-12-23 | 9.47 | $22.06 | 408 |
| 2022-12-22 | 9.01 | $22.12 | 506 |
| 2022-12-21 | 8.53 | $22.48 | 468 |
| 2022-12-20 | 8.45 | $22.15 | 94 |
| 2022-12-19 | 8.00 | $22.05 | 110 |
| 2022-12-16 | 7.43 | $22.52 | 257 |
| 2022-12-15 | 7.01 | $22.81 | 1374 |
| 2022-12-14 | 6.88 | $23.63 | — |
| 2022-12-13 | 7.14 | $23.74 | 379 |
| 2022-12-12 | 7.34 | $23.37 | 265 |
| 2022-12-09 | 7.61 | $23.01 | 483 |
| 2022-12-08 | 7.72 | $23.17 | 79 |
| 2022-12-07 | 7.96 | $22.88 | 4546 |
| 2022-12-06 | 8.03 | $22.91 | 161 |
| 2022-12-05 | 8.15 | $23.35 | 874 |
| 2022-12-02 | 8.57 | $24.27 | 4672 |
| 2022-12-01 | 8.65 | $24.36 | 774 |
| 2022-11-30 | 8.42 | $24.14 | 4019 |
| 2022-11-29 | 8.30 | $23.21 | 4038 |
| 2022-11-28 | 8.45 | $23.22 | 53 |
| 2022-11-25 | 8.84 | $23.66 | 1 |
| 2022-11-23 | 9.04 | $23.59 | 437 |
| 2022-11-22 | 9.30 | $23.38 | 17676 |
| 2022-11-21 | 9.71 | $23.11 | 63 |
| 2022-11-18 | 10.12 | $23.35 | 132 |
| 2022-11-17 | 10.60 | $23.38 | 1672 |
| 2022-11-16 | 11.11 | $23.83 | 4346 |
| 2022-11-15 | 11.30 | $24.46 | 111 |
| 2022-11-14 | 11.06 | $24.05 | 404 |
| 2022-11-11 | 10.84 | $24.54 | 241 |
| 2022-11-10 | 10.33 | $23.87 | 62 |
| 2022-11-09 | 10.13 | $22.06 | 26 |
| 2022-11-08 | 10.22 | $22.86 | 3869 |
| 2022-11-07 | 10.67 | $22.75 | 33 |
| 2022-11-04 | 11.00 | $22.67 | 2 |
| 2022-11-03 | 11.29 | $22.82 | 822 |
| 2022-11-02 | 11.58 | $22.96 | 133 |
| 2022-11-01 | 12.16 | $23.86 | 285 |
| 2022-10-31 | 12.12 | $23.85 | 1307 |
| 2022-10-28 | 12.07 | $23.96 | 75 |
| 2022-10-27 | 11.88 | $23.61 | 36 |
| 2022-10-26 | 11.89 | $23.73 | 7837 |
| 2022-10-25 | 11.80 | $23.82 | 39 |
| 2022-10-24 | 12.00 | $22.83 | 94 |
| 2022-10-21 | 12.35 | $22.85 | 261 |
| 2022-10-20 | 12.71 | $22.45 | 252 |
| 2022-10-19 | 12.79 | $22.45 | 26 |
| 2022-10-18 | 12.87 | $22.86 | 100 |
| 2022-10-17 | 13.21 | $22.56 | 2703 |
| 2022-10-14 | 13.41 | $21.72 | 2084 |
| 2022-10-13 | 12.92 | $22.45 | 9171 |
| 2022-10-12 | 12.41 | $22.20 | 27 |
| 2022-10-11 | 12.24 | $22.09 | 3 |
| 2022-10-10 | 11.97 | $22.36 | 28 |
| 2022-10-07 | 11.84 | $22.73 | 1716 |
| 2022-10-06 | 11.92 | $23.71 | 8 |
| 2022-10-05 | 12.45 | $23.79 | 227 |
| 2022-10-04 | 12.93 | $23.89 | 249 |
| 2022-10-03 | 13.37 | $22.92 | 2759 |
| 2022-09-30 | 13.71 | $22.41 | 232 |
| 2022-09-29 | 13.61 | $22.52 | 774 |
| 2022-09-28 | 13.51 | $23.12 | 143 |
| 2022-09-27 | 13.55 | $22.36 | 105 |
| 2022-09-26 | 12.95 | $22.25 | 104 |
| 2022-09-23 | 12.33 | $22.54 | 1253 |
| 2022-09-22 | 11.76 | $23.05 | 1029 |
| 2022-09-21 | 11.46 | $23.70 | 10453 |
| 2022-09-20 | 11.57 | $24.03 | 71 |
| 2022-09-19 | 11.37 | $24.48 | 2 |
| 2022-09-16 | 11.43 | $24.45 | 15 |
| 2022-09-15 | 11.48 | $25.05 | 127 |
| 2022-09-14 | 11.90 | $25.12 | 65 |
| 2022-09-13 | 12.41 | $25.01 | 138 |
| 2022-09-12 | 12.86 | $26.16 | 405 |
| 2022-09-09 | 12.96 | $25.87 | 75 |
| 2022-09-08 | 13.24 | $25.16 | 38 |
| 2022-09-07 | 13.85 | $24.64 | 5 |
| 2022-09-06 | 14.08 | $24.02 | 21 |
| 2022-09-02 | 13.79 | $24.12 | 117 |
| 2022-09-01 | 13.55 | $24.29 | 5 |
| 2022-08-31 | 13.40 | $24.79 | 411 |
| 2022-08-30 | 13.55 | $24.75 | 730 |
| 2022-08-29 | 13.71 | $25.02 | 445 |
| 2022-08-26 | 14.12 | $25.29 | 115 |
| 2022-08-25 | 14.74 | $26.26 | 1397 |
| 2022-08-24 | 15.13 | $25.87 | 485 |
| 2022-08-23 | 15.81 | $25.52 | 6552 |
| 2022-08-22 | 16.59 | $25.58 | 726 |
| 2022-08-19 | 17.45 | $26.23 | 15 |
| 2022-08-18 | 17.91 | $26.99 | 758 |
| 2022-08-17 | 17.96 | $27.06 | 182 |
| 2022-08-16 | 17.78 | $27.69 | 106 |
| 2022-08-15 | 17.03 | $27.71 | 218 |
| 2022-08-12 | 16.24 | $27.68 | 432 |
| 2022-08-11 | 15.42 | $27.15 | 1454 |
| 2022-08-10 | 14.64 | $27.26 | 448 |
| 2022-08-09 | 13.93 | $26.20 | 120 |
| 2022-08-08 | 13.70 | $26.74 | 165 |
| 2022-08-05 | 13.01 | $26.60 | 1563 |
| 2022-08-04 | 12.35 | $26.36 | 820 |
| 2022-08-03 | 11.79 | $26.20 | 604 |
| 2022-08-02 | 11.27 | $25.54 | 535 |
| 2022-08-01 | 10.98 | $25.32 | 302 |
| 2022-07-29 | 10.84 | $25.34 | 809 |
| 2022-07-28 | 10.72 | $25.12 | 24 |
| 2022-07-27 | 10.71 | $24.74 | 1050 |
| 2022-07-26 | 10.88 | $23.90 | 216 |
| 2022-07-25 | 11.37 | $24.46 | 6120 |
| 2022-07-22 | 11.74 | $24.51 | 200 |
| 2022-07-21 | 12.07 | $25.15 | 528 |
| 2022-07-20 | 12.08 | $24.85 | 7 |
| 2022-07-19 | 12.24 | $24.18 | 1303 |
| 2022-07-18 | 12.78 | $23.54 | 235 |
| 2022-07-15 | 13.16 | $23.52 | 2044 |
| 2022-07-14 | 13.57 | $22.92 | 2419 |
| 2022-07-13 | 13.55 | $23.31 | 244 |
| 2022-07-12 | 13.78 | $23.41 | 799 |
| 2022-07-11 | 14.12 | $23.62 | 21 |
| 2022-07-08 | 14.58 | $24.30 | 458 |
| 2022-07-07 | 15.32 | $24.32 | 48 |
| 2022-07-06 | 16.02 | $23.59 | 216 |
| 2022-07-05 | 16.56 | $23.81 | 217 |
| 2022-07-01 | 17.24 | $23.16 | 182 |
| 2022-06-30 | 17.58 | $22.74 | 479 |
| 2022-06-29 | 17.67 | $23.17 | 442 |
| 2022-06-28 | 17.98 | $23.51 | 470 |
| 2022-06-27 | 18.48 | $24.25 | 353 |
| 2022-06-24 | 19.29 | $24.46 | 522 |
| 2022-06-23 | 20.23 | $23.52 | 402 |
| 2022-06-22 | 20.68 | $22.77 | 813 |
| 2022-06-21 | 20.81 | $22.70 | 575 |
| 2022-06-17 | 20.92 | $22.24 | 4004 |
| 2022-06-16 | 20.68 | $21.68 | 283 |
| 2022-06-15 | 20.28 | $22.87 | 3205 |
| 2022-06-14 | 20.20 | $22.22 | 967 |
| 2022-06-13 | 19.73 | $22.25 | 3467 |
| 2022-06-10 | 19.25 | $23.73 | 497 |
| 2022-06-09 | 19.30 | $24.58 | 3734 |
| 2022-06-08 | 19.82 | $25.46 | 7370 |
| 2022-06-07 | 20.85 | $25.67 | 582 |
| 2022-06-06 | 21.75 | $25.29 | 34588 |
| 2022-06-03 | 22.47 | $25.30 | 108 |
| 2022-06-02 | 23.24 | $25.82 | 937 |
| 2022-06-01 | 24.06 | $24.88 | 871 |
| 2022-05-31 | 24.47 | $25.24 | 1483 |
| 2022-05-27 | 25.09 | $25.64 | 617 |
| 2022-05-26 | 25.83 | $24.66 | 6998 |
| 2022-05-25 | 25.99 | $23.93 | 572 |
| 2022-05-24 | 25.63 | $23.28 | 1459 |
| 2022-05-23 | 24.75 | $24.26 | 15 |
| 2022-05-20 | 24.18 | $24.15 | 2421 |
| 2022-05-19 | 23.49 | $24.20 | 13 |
| 2022-05-18 | 23.02 | $23.71 | 1625 |
| 2022-05-17 | 22.37 | $24.75 | 197 |
| 2022-05-16 | 22.13 | $24.06 | 560 |
| 2022-05-13 | 21.74 | $24.63 | 872 |
| 2022-05-12 | 21.50 | $23.42 | 6314 |
| 2022-05-11 | 20.41 | $23.09 | 881 |
| 2022-05-10 | 19.29 | $23.74 | 1569 |
| 2022-05-09 | 18.15 | $23.55 | 6509 |
| 2022-05-06 | 17.07 | $25.22 | 640 |
| 2022-05-05 | 16.65 | $25.94 | 362 |
| 2022-05-04 | 16.59 | $27.22 | 691 |
| 2022-05-03 | 16.77 | $26.67 | 11 |
| 2022-05-02 | 16.49 | $26.51 | 434 |
| 2022-04-29 | 16.06 | $26.20 | 3484 |
| 2022-04-28 | 15.60 | $27.15 | 1455 |
| 2022-04-27 | 15.22 | $26.53 | 1021 |
| 2022-04-26 | 14.56 | $26.73 | 3438 |
| 2022-04-25 | 13.96 | $27.73 | 703 |
| 2022-04-22 | 13.79 | $27.53 | 106 |
| 2022-04-21 | 13.55 | $28.17 | 468 |
| 2022-04-20 | 13.63 | $28.93 | 1036 |
| 2022-04-19 | 14.20 | $29.26 | 605 |
| 2022-04-18 | 14.81 | $28.45 | 5851 |
| 2022-04-14 | 14.99 | $28.76 | 888 |
| 2022-04-13 | 15.45 | $29.21 | 1993 |
| 2022-04-12 | 15.92 | $28.61 | 238 |
| 2022-04-11 | 16.03 | $28.71 | 455 |
| 2022-04-08 | 16.20 | $29.07 | 983 |
| 2022-04-07 | 16.58 | $29.32 | 697 |
| 2022-04-06 | 16.97 | $29.41 | 843 |
| 2022-04-05 | 17.71 | $30.09 | 937 |
| 2022-04-04 | 18.38 | $30.81 | 838 |
| 2022-04-01 | 18.82 | $30.35 | 124 |
| 2022-03-31 | 19.55 | $30.01 | 1912 |
| 2022-03-30 | 20.35 | $30.31 | 1497 |
| 2022-03-29 | 21.01 | $30.82 | 960 |
| 2022-03-28 | 21.70 | $29.90 | 168 |
| 2022-03-25 | 22.76 | $29.67 | 879 |
| 2022-03-24 | 23.75 | $29.86 | 1090 |
| 2022-03-23 | 24.86 | $29.50 | 279 |
| 2022-03-22 | 25.82 | $30.01 | 2286 |
| 2022-03-21 | 27.05 | $29.45 | 7067 |
| 2022-03-18 | 28.07 | $29.70 | 929 |
| 2022-03-17 | 29.21 | $28.95 | 1091 |
| 2022-03-16 | 30.00 | $28.17 | 2889 |
| 2022-03-15 | 30.36 | $27.10 | 75 |
| 2022-03-14 | 29.97 | $26.55 | 2094 |
| 2022-03-11 | 29.57 | $27.15 | 458 |
| 2022-03-10 | 29.35 | $27.85 | 202 |
| 2022-03-09 | 29.32 | $28.11 | 1848 |
| 2022-03-08 | 29.38 | $27.13 | 620 |
| 2022-03-07 | 29.04 | $27.09 | 316 |
| 2022-03-04 | 28.29 | $28.14 | 2319 |
| 2022-03-03 | 27.82 | $28.75 | 864 |
| 2022-03-02 | 27.57 | $29.44 | 373 |
| 2022-03-01 | 27.52 | $28.93 | 2305 |
| 2022-02-28 | 27.39 | $29.37 | 3921 |
| 2022-02-25 | 27.32 | $29.09 | 893 |
| 2022-02-24 | 27.05 | $28.44 | 6220 |
| 2022-02-23 | 26.31 | $27.48 | 1551 |
| 2022-02-22 | 25.85 | $28.30 | 1491 |
| 2022-02-18 | 25.68 | $28.65 | 2291 |
| 2022-02-17 | 25.65 | $29.20 | 12343 |
| 2022-02-16 | 25.85 | $30.28 | 734 |
| 2022-02-15 | 26.52 | $30.60 | 1440 |
| 2022-02-14 | 27.22 | $29.69 | 1247 |
| 2022-02-11 | 27.53 | $29.97 | 3802 |
| 2022-02-10 | 28.05 | $30.52 | 2380 |
| 2022-02-09 | 28.87 | $30.98 | 1012 |
| 2022-02-08 | 29.56 | $30.03 | 476 |
| 2022-02-07 | 29.62 | $29.73 | 505 |
| 2022-02-04 | 29.77 | $29.79 | 1128 |
| 2022-02-03 | 29.87 | $29.23 | 639 |
| 2022-02-02 | 29.65 | $30.20 | 3737 |
| 2022-02-01 | 29.78 | $30.57 | 491 |
| 2022-01-31 | 29.91 | $30.10 | 3296 |
| 2022-01-28 | 29.71 | $28.73 | 1696 |
| 2022-01-27 | 28.35 | $27.94 | 649 |
| 2022-01-26 | 26.81 | $28.34 | 601 |
| 2022-01-25 | 25.28 | $28.79 | 670 |
| 2022-01-24 | 23.78 | $29.51 | 4826 |
| 2022-01-21 | 22.19 | $29.18 | 3400 |
| 2022-01-20 | 20.95 | $30.07 | 3383 |
| 2022-01-19 | 19.98 | $30.43 | 1046 |
| 2022-01-18 | 19.09 | $30.76 | 1914 |
| 2022-01-14 | 18.30 | $31.61 | 726 |
| 2022-01-13 | 17.66 | $31.70 | 1510 |
| 2022-01-12 | 17.22 | $32.50 | 12743 |
| 2022-01-11 | 17.13 | $32.65 | 1686 |
| 2022-01-10 | 17.04 | $32.03 | 1166 |
| 2022-01-07 | 16.43 | $31.96 | 1525 |
| 2022-01-06 | 16.16 | $32.26 | 2153 |
| 2022-01-05 | 16.04 | $32.11 | 2135 |
| 2022-01-04 | 15.91 | $33.42 | 1001 |
| 2022-01-03 | 16.36 | $33.91 | 3653 |
| 2021-12-31 | 17.11 | $34.00 | 8580 |
| 2021-12-30 | 17.99 | $34.26 | 3576 |
| 2021-12-29 | 18.85 | $33.92 | 5889 |
| 2021-12-28 | 19.53 | $34.09 | 6512 |
| 2021-12-27 | 20.44 | $34.50 | 1557 |
| 2021-12-23 | 21.47 | $34.55 | 6615 |
| 2021-12-22 | 22.43 | $34.10 | 688 |
| 2021-12-21 | 23.46 | $33.96 | 2032 |
| 2021-12-20 | 24.45 | $32.93 | 3636 |
| 2021-12-17 | 24.75 | $33.34 | 1253 |
| 2021-12-16 | 25.09 | $32.74 | 788 |
| 2021-12-15 | 24.92 | $33.52 | 717 |
| 2021-12-14 | 24.86 | $33.16 | 239 |
| 2021-12-13 | 24.56 | $33.68 | 1021 |
| 2021-12-10 | 24.52 | $33.86 | 1272 |
| 2021-12-09 | 24.56 | $34.17 | 2403 |
| 2021-12-08 | 24.76 | $35.07 | 1583 |
| 2021-12-07 | 25.35 | $34.44 | 943 |
| 2021-12-06 | 25.58 | $33.43 | 7589 |
| 2021-12-03 | 24.84 | $33.05 | 31085 |
| 2021-12-02 | 24.06 | $33.91 | 8410 |
| 2021-12-01 | 23.64 | $33.28 | 19777 |
| 2021-11-30 | 23.20 | $34.54 | 12851 |
| 2021-11-29 | 23.41 | $35.35 | 3353 |
| 2021-11-26 | 24.19 | $35.15 | 1169 |
| 2021-11-24 | 24.59 | $35.85 | 1185 |
| 2021-11-23 | 25.31 | $35.43 | 4616 |
| 2021-11-22 | 26.07 | $35.81 | 21739 |
| 2021-11-19 | 27.32 | $36.53 | 2521 |
| 2021-11-18 | 28.19 | $36.84 | 1921 |
| 2021-11-17 | 28.86 | $37.18 | 3063 |
| 2021-11-16 | 29.25 | $37.60 | 2443 |
| 2021-11-15 | 29.32 | $37.40 | 1830 |
| 2021-11-12 | 29.84 | $37.41 | 853 |
| 2021-11-11 | 30.38 | $37.02 | 2272 |
| 2021-11-10 | 31.12 | $36.71 | 1546 |
| 2021-11-09 | 32.08 | $37.49 | 100 |
| 2021-11-08 | 32.16 | $37.52 | 4403 |
| 2021-11-05 | 32.25 | $37.21 | 437 |
| 2021-11-04 | 32.53 | $37.53 | 2987 |
| 2021-11-03 | 32.49 | $37.55 | 4715 |
| 2021-11-02 | 32.44 | $37.20 | 5770 |
| 2021-11-01 | 32.62 | $37.30 | 571 |
| 2021-10-29 | 32.70 | $37.10 | 575 |
| 2021-10-28 | 32.91 | $37.04 | 2336 |
| 2021-10-27 | 33.17 | $36.37 | 1640 |
| 2021-10-26 | 33.48 | $37.07 | 2272 |
| 2021-10-25 | 33.01 | $37.12 | 3881 |
| 2021-10-22 | 32.66 | $36.86 | 1187 |
| 2021-10-21 | 32.46 | $37.02 | 815 |
| 2021-10-20 | 32.07 | $36.68 | 6013 |
| 2021-10-19 | 31.79 | $36.67 | 3541 |
| 2021-10-18 | 31.54 | $36.34 | 269 |
| 2021-10-15 | 31.49 | $36.12 | 5954 |
| 2021-10-14 | 31.42 | $36.08 | 1133 |
| 2021-10-13 | 31.49 | $35.49 | 1433 |
| 2021-10-12 | 31.89 | $35.01 | 502 |
| 2021-10-11 | 32.61 | $34.63 | 107 |
| 2021-10-08 | 33.61 | $34.83 | 1690 |
| 2021-10-07 | 34.49 | $35.00 | 1551 |
| 2021-10-06 | 35.41 | $34.51 | 947 |
| 2021-10-05 | 36.92 | $34.23 | 4733 |
| 2021-10-04 | 38.61 | $33.84 | 1645 |
| 2021-10-01 | 40.56 | $34.76 | 363 |
| 2021-09-30 | 42.43 | $34.37 | 3868 |
| 2021-09-29 | 44.30 | $34.46 | 871 |
| 2021-09-28 | 46.21 | $34.64 | 13327 |
| 2021-09-27 | 48.07 | $35.73 | 1438 |
| 2021-09-24 | 49.09 | $35.95 | 1219 |
| 2021-09-23 | 49.93 | $36.03 | 678 |
| 2021-09-22 | 50.82 | $35.53 | 1015 |
| 2021-09-21 | 51.98 | $35.18 | 1259 |
| 2021-09-20 | 53.33 | $34.96 | 3156 |
| 2021-09-17 | 54.81 | $35.82 | 1443 |
| 2021-09-16 | 55.20 | $35.87 | 5532 |
| 2021-09-15 | 55.61 | $35.71 | 1376 |
| 2021-09-14 | 56.11 | $35.46 | 7152 |
| 2021-09-13 | 56.62 | $35.71 | 1707 |
| 2021-09-10 | 57.23 | $35.75 | 9810 |
| 2021-09-09 | 57.66 | $35.97 | 744 |
| 2021-09-08 | 57.92 | $35.96 | 1322 |
| 2021-09-07 | 58.18 | $36.20 | 1485 |
| 2021-09-03 | 58.22 | $36.53 | 9059 |
| 2021-09-02 | 58.03 | $36.38 | 1815 |
| 2021-09-01 | 57.89 | $36.35 | 3740 |
| 2021-08-31 | 57.75 | $36.10 | 320 |
| 2021-08-30 | 57.63 | $36.28 | 2484 |
| 2021-08-27 | 57.36 | $36.03 | 3019 |
| 2021-08-26 | 57.13 | $35.63 | 855 |
| 2021-08-25 | 56.96 | $35.87 | 2647 |
| 2021-08-24 | 56.66 | $35.64 | 190 |
| 2021-08-23 | 56.39 | $35.33 | 298 |
| 2021-08-20 | 56.16 | $34.81 | 4392 |
| 2021-08-19 | 56.01 | $34.35 | 2515 |
| 2021-08-18 | 55.89 | $34.57 | 118 |
| 2021-08-17 | 55.62 | $34.73 | 2558 |
| 2021-08-16 | 55.33 | $35.03 | 1282 |
| 2021-08-13 | 54.81 | $35.34 | 3768 |
| 2021-08-12 | 53.97 | $35.38 | 709 |
| 2021-08-11 | 53.09 | $35.15 | 2282 |
| 2021-08-10 | 52.16 | $35.23 | 6366 |
| 2021-08-09 | 51.05 | $35.61 | 253 |
| 2021-08-06 | 49.68 | $35.48 | 2935 |
| 2021-08-05 | 48.24 | $35.68 | 361 |
| 2021-08-04 | 46.64 | $35.28 | 562 |
| 2021-08-03 | 44.98 | $34.98 | 9159 |
| 2021-08-02 | 43.25 | $35.19 | 1017 |
| 2021-07-30 | 41.28 | $35.09 | 1390 |
| 2021-07-29 | 39.21 | $35.41 | 233 |
| 2021-07-28 | 36.89 | $35.42 | 37058 |
| 2021-07-27 | 34.46 | $35.06 | 851 |
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