Is ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA) a Buy, Sell, or Hold?
Enter your email address below for free access to our ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA) research center and poll results.
AMEX : BSEA
ETFMG Breakwave Sea Decarbonization Tech ETF — Technical Indicators
$19.8 USD
$0 (0.0%)
- Volume
- 10
- Average Volume
- 10
- Market Capitalization
- $2.07M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.67
- Year Low
- $19.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.16
2025-06-11
Close Price
$19.80
Vol: 10
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.08
Average
22.38
Maximum
28.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 20.16 | $19.80 | 10 |
| 2023-07-18 | 20.23 | $19.80 | 101 |
| 2023-07-17 | 20.30 | $19.78 | 1009 |
| 2023-07-14 | 20.36 | $19.79 | 1 |
| 2023-07-13 | 20.42 | $19.78 | 1 |
| 2023-07-12 | 20.47 | $19.78 | 35 |
| 2023-07-11 | 20.50 | $19.79 | 30 |
| 2023-07-10 | 20.53 | $19.79 | 15 |
| 2023-07-06 | 20.55 | $19.88 | 692 |
| 2023-07-05 | 20.56 | $20.33 | 12 |
| 2023-07-03 | 20.54 | $20.74 | 40 |
| 2023-06-30 | 20.51 | $20.73 | — |
| 2023-06-29 | 20.46 | $20.41 | 2 |
| 2023-06-28 | 20.41 | $20.14 | 100 |
| 2023-06-27 | 20.38 | $20.18 | 1281 |
| 2023-06-26 | 20.37 | $20.09 | 20 |
| 2023-06-23 | 20.35 | $20.05 | 10 |
| 2023-06-22 | 20.35 | $20.53 | 1032 |
| 2023-06-21 | 20.34 | $20.85 | 200 |
| 2023-06-20 | 20.34 | $20.96 | 607 |
| 2023-06-16 | 20.31 | $21.26 | 474 |
| 2023-06-15 | 20.27 | $21.21 | 6 |
| 2023-06-14 | 20.24 | $20.89 | 2 |
| 2023-06-13 | 20.22 | $21.04 | 383 |
| 2023-06-12 | 20.20 | $20.68 | — |
| 2023-06-09 | 20.19 | $20.37 | 372 |
| 2023-06-08 | 20.19 | $20.47 | — |
| 2023-06-07 | 20.20 | $20.29 | 11 |
| 2023-06-06 | 20.22 | $20.03 | 151 |
| 2023-06-05 | 20.26 | $19.90 | 54 |
| 2023-06-02 | 20.32 | $20.07 | 33 |
| 2023-06-01 | 20.33 | $19.72 | 101 |
| 2023-05-31 | 20.36 | $19.42 | 102 |
| 2023-05-30 | 20.41 | $19.65 | 1 |
| 2023-05-26 | 20.47 | $19.85 | — |
| 2023-05-25 | 20.52 | $19.77 | 371 |
| 2023-05-24 | 20.57 | $20.05 | — |
| 2023-05-23 | 20.57 | $20.39 | — |
| 2023-05-22 | 20.57 | $20.70 | 200 |
| 2023-05-19 | 20.57 | $20.49 | 200 |
| 2023-05-18 | 20.58 | $20.44 | 30 |
| 2023-05-17 | 20.60 | $20.65 | — |
| 2023-05-16 | 20.62 | $20.38 | — |
| 2023-05-15 | 20.66 | $20.73 | 300 |
| 2023-05-12 | 20.69 | $20.40 | — |
| 2023-05-11 | 20.72 | $20.43 | — |
| 2023-05-10 | 20.75 | $20.67 | 200 |
| 2023-05-09 | 20.76 | $20.64 | — |
| 2023-05-08 | 20.75 | $20.93 | 27 |
| 2023-05-05 | 20.73 | $21.02 | 301 |
| 2023-05-04 | 20.70 | $20.25 | 1008 |
| 2023-05-03 | 20.73 | $20.29 | — |
| 2023-05-02 | 20.79 | $20.47 | — |
| 2023-05-01 | 20.83 | $20.78 | 219 |
| 2023-04-28 | 20.85 | $20.87 | 3 |
| 2023-04-27 | 20.83 | $20.76 | 1 |
| 2023-04-26 | 20.79 | $20.17 | — |
| 2023-04-25 | 20.79 | $20.34 | — |
| 2023-04-24 | 20.77 | $20.78 | — |
| 2023-04-20 | 20.75 | $20.65 | 602 |
| 2023-04-19 | 20.75 | $20.84 | 703 |
| 2023-04-18 | 20.75 | $21.04 | 2 |
| 2023-04-17 | 20.70 | $21.23 | 52 |
| 2023-04-14 | 20.64 | $21.18 | 88 |
| 2023-04-13 | 20.60 | $21.15 | 1 |
| 2023-04-12 | 20.56 | $21.02 | — |
| 2023-04-11 | 20.57 | $20.81 | 201 |
| 2023-04-10 | 20.57 | $20.52 | 76 |
| 2023-04-06 | 20.60 | $20.40 | 2800 |
| 2023-04-05 | 20.67 | $20.46 | — |
| 2023-04-04 | 20.75 | $20.88 | 1105 |
| 2023-04-03 | 20.82 | $21.41 | 281 |
| 2023-03-31 | 20.88 | $21.32 | — |
| 2023-03-30 | 20.95 | $21.20 | 600 |
| 2023-03-29 | 21.00 | $20.51 | 21 |
| 2023-03-28 | 21.09 | $19.96 | 37 |
| 2023-03-27 | 21.20 | $20.05 | 25 |
| 2023-03-24 | 21.30 | $19.93 | 1110 |
| 2023-03-23 | 21.41 | $20.53 | — |
| 2023-03-22 | 21.50 | $20.51 | 325 |
| 2023-03-21 | 21.57 | $20.81 | — |
| 2023-03-20 | 21.63 | $20.13 | 14 |
| 2023-03-17 | 21.76 | $20.05 | — |
| 2023-03-16 | 21.89 | $20.42 | — |
| 2023-03-15 | 22.02 | $20.20 | 1015 |
| 2023-03-14 | 22.16 | $21.31 | 20 |
| 2023-03-13 | 22.25 | $20.80 | 1661 |
| 2023-03-10 | 22.36 | $21.22 | 71 |
| 2023-03-09 | 22.46 | $21.70 | 1523 |
| 2023-03-08 | 22.53 | $22.15 | 1350 |
| 2023-03-07 | 22.57 | $22.11 | 2040 |
| 2023-03-06 | 22.61 | $22.66 | 4581 |
| 2023-03-03 | 22.64 | $22.80 | 5 |
| 2023-03-02 | 22.68 | $22.21 | 820 |
| 2023-03-01 | 22.74 | $22.26 | 1440 |
| 2023-02-28 | 22.76 | $22.09 | 5 |
| 2023-02-27 | 22.78 | $22.23 | 666 |
| 2023-02-24 | 22.79 | $21.93 | 20 |
| 2023-02-23 | 22.81 | $22.35 | 2470 |
| 2023-02-22 | 22.81 | $21.93 | 4 |
| 2023-02-21 | 22.84 | $22.16 | 443 |
| 2023-02-17 | 22.86 | $22.59 | 2150 |
| 2023-02-16 | 22.84 | $22.76 | 692 |
| 2023-02-15 | 22.79 | $23.00 | 45 |
| 2023-02-14 | 22.76 | $23.02 | 1988 |
| 2023-02-13 | 22.73 | $23.09 | 56 |
| 2023-02-10 | 22.71 | $23.03 | — |
| 2023-02-09 | 22.68 | $23.18 | 1033 |
| 2023-02-08 | 22.62 | $23.10 | 431 |
| 2023-02-07 | 22.55 | $23.01 | 26 |
| 2023-02-06 | 22.49 | $22.79 | 2078 |
| 2023-02-03 | 22.42 | $23.24 | 1138 |
| 2023-02-02 | 22.28 | $23.61 | 523 |
| 2023-02-01 | 22.13 | $23.35 | — |
| 2023-01-31 | 21.99 | $22.80 | 1522 |
| 2023-01-30 | 21.87 | $22.34 | 1367 |
| 2023-01-27 | 21.79 | $22.49 | — |
| 2023-01-26 | 21.67 | $22.37 | 820 |
| 2023-01-25 | 21.59 | $22.32 | 23 |
| 2023-01-24 | 21.53 | $22.45 | 4449 |
| 2023-01-23 | 21.46 | $22.57 | 102 |
| 2023-01-20 | 21.40 | $22.20 | 23 |
| 2023-01-19 | 21.34 | $21.80 | 466 |
| 2023-01-18 | 21.31 | $22.38 | 1068 |
| 2023-01-17 | 21.26 | $22.46 | — |
| 2023-01-13 | 21.23 | $22.64 | 155 |
| 2023-01-12 | 21.21 | $22.44 | 3 |
| 2023-01-11 | 21.20 | $22.08 | 453 |
| 2023-01-10 | 21.19 | $21.70 | 200 |
| 2023-01-09 | 21.18 | $21.74 | 1150 |
| 2023-01-06 | 21.17 | $21.34 | 1150 |
| 2023-01-05 | 21.18 | $20.56 | 1 |
| 2023-01-04 | 21.24 | $20.63 | 104 |
| 2023-01-03 | 21.32 | $20.48 | 26 |
| 2022-12-30 | 21.41 | $20.51 | 111 |
| 2022-12-29 | 21.50 | $20.60 | — |
| 2022-12-28 | 21.58 | $20.07 | 21 |
| 2022-12-27 | 21.66 | $20.90 | 740 |
| 2022-12-23 | 21.70 | $21.06 | 45 |
| 2022-12-22 | 21.75 | $20.96 | 1723 |
| 2022-12-21 | 21.80 | $21.38 | 40 |
| 2022-12-20 | 21.81 | $21.02 | 3 |
| 2022-12-19 | 21.81 | $21.25 | 303 |
| 2022-12-16 | 21.81 | $21.46 | 10 |
| 2022-12-15 | 21.79 | $21.70 | — |
| 2022-12-14 | 21.78 | $22.28 | 100 |
| 2022-12-13 | 21.76 | $22.27 | 423 |
| 2022-12-12 | 21.73 | $21.87 | 600 |
| 2022-12-09 | 21.74 | $21.57 | 300 |
| 2022-12-08 | 21.74 | $21.54 | 600 |
| 2022-12-07 | 21.68 | $21.44 | 457 |
| 2022-12-06 | 21.67 | $21.82 | — |
| 2022-12-05 | 21.63 | $22.13 | 973 |
| 2022-12-02 | 21.56 | $22.45 | 23 |
| 2022-12-01 | 21.43 | $22.29 | 300 |
| 2022-11-30 | 21.32 | $22.20 | — |
| 2022-11-29 | 21.24 | $21.61 | 600 |
| 2022-11-28 | 21.17 | $21.66 | 51 |
| 2022-11-25 | 21.10 | $22.18 | 103 |
| 2022-11-23 | 21.00 | $21.88 | 1859 |
| 2022-11-22 | 20.93 | $21.49 | 300 |
| 2022-11-21 | 20.84 | $21.03 | 1 |
| 2022-11-18 | 20.77 | $21.25 | 25 |
| 2022-11-17 | 20.69 | $21.23 | 32 |
| 2022-11-16 | 20.59 | $21.48 | 75 |
| 2022-11-15 | 20.47 | $21.79 | 905 |
| 2022-11-14 | 20.35 | $21.71 | 2124 |
| 2022-11-11 | 20.22 | $22.09 | 5 |
| 2022-11-10 | 20.04 | $21.52 | 973 |
| 2022-11-09 | 19.93 | $20.27 | 400 |
| 2022-11-08 | 19.83 | $21.28 | 610 |
| 2022-11-07 | 19.71 | $21.06 | 301 |
| 2022-11-04 | 19.61 | $20.64 | — |
| 2022-11-03 | 19.54 | $19.88 | 303 |
| 2022-11-02 | 19.53 | $20.07 | 800 |
| 2022-11-01 | 19.53 | $20.71 | 401 |
| 2022-10-31 | 19.52 | $20.23 | 2401 |
| 2022-10-28 | 19.47 | $20.27 | 329 |
| 2022-10-27 | 19.39 | $20.11 | 576 |
| 2022-10-26 | 19.31 | $20.42 | 896 |
| 2022-10-25 | 19.25 | $19.85 | — |
| 2022-10-24 | 19.18 | $19.58 | 1246 |
| 2022-10-21 | 19.13 | $19.60 | — |
| 2022-10-20 | 19.08 | $19.20 | 200 |
| 2022-10-19 | 19.11 | $19.12 | 401 |
| 2022-10-18 | 19.16 | $19.48 | 1404 |
| 2022-10-17 | 19.20 | $19.10 | — |
| 2022-10-14 | 19.28 | $18.52 | 289 |
| 2022-10-13 | 19.40 | $19.17 | — |
| 2022-10-12 | 19.51 | $18.38 | 718 |
| 2022-10-11 | 19.66 | $18.76 | 110 |
| 2022-10-10 | 19.80 | $19.15 | 3 |
| 2022-10-07 | 19.96 | $19.30 | — |
| 2022-10-06 | 20.10 | $19.66 | 119 |
| 2022-10-05 | 20.20 | $20.01 | 1485 |
| 2022-10-04 | 20.27 | $20.46 | 601 |
| 2022-10-03 | 20.32 | $19.27 | 300 |
| 2022-09-30 | 20.42 | $18.63 | 304 |
| 2022-09-29 | 20.59 | $18.57 | 304 |
| 2022-09-28 | 20.79 | $19.14 | — |
| 2022-09-27 | 20.95 | $18.53 | 601 |
| 2022-09-26 | 21.16 | $18.46 | 5676 |
| 2022-09-23 | 21.37 | $18.63 | 107 |
| 2022-09-22 | 21.61 | $19.84 | 103 |
| 2022-09-21 | 21.75 | $20.24 | 601 |
| 2022-09-20 | 21.86 | $20.16 | 100 |
| 2022-09-19 | 21.95 | $20.77 | 501 |
| 2022-09-16 | 22.04 | $20.86 | — |
| 2022-09-15 | 22.16 | $21.34 | 426 |
| 2022-09-14 | 22.28 | $21.41 | 500 |
| 2022-09-13 | 22.41 | $21.48 | 2 |
| 2022-09-12 | 22.54 | $22.36 | 401 |
| 2022-09-09 | 22.63 | $22.22 | 101 |
| 2022-09-08 | 22.73 | $21.53 | 300 |
| 2022-09-07 | 22.86 | $21.57 | 4 |
| 2022-09-06 | 22.93 | $21.38 | 1 |
| 2022-09-02 | 23.03 | $21.38 | 3059 |
| 2022-09-01 | 23.11 | $21.85 | 102 |
| 2022-08-31 | 23.17 | $22.56 | 200 |
| 2022-08-30 | 23.18 | $22.51 | 400 |
| 2022-08-29 | 23.18 | $22.63 | 2429 |
| 2022-08-26 | 23.18 | $22.64 | 102 |
| 2022-08-25 | 23.18 | $23.42 | 558 |
| 2022-08-24 | 23.12 | $22.74 | 100 |
| 2022-08-23 | 23.05 | $22.41 | 2 |
| 2022-08-22 | 22.96 | $21.98 | — |
| 2022-08-19 | 22.91 | $22.53 | 781 |
| 2022-08-18 | 22.84 | $23.35 | 359 |
| 2022-08-17 | 22.73 | $23.59 | 24 |
| 2022-08-16 | 22.59 | $24.11 | — |
| 2022-08-15 | 22.42 | $24.02 | 6 |
| 2022-08-12 | 22.22 | $24.25 | 551 |
| 2022-08-11 | 21.96 | $24.24 | 2575 |
| 2022-08-10 | 21.69 | $23.95 | 1583 |
| 2022-08-09 | 21.46 | $23.13 | 208 |
| 2022-08-08 | 21.28 | $23.24 | 301 |
| 2022-08-05 | 21.10 | $23.08 | 3 |
| 2022-08-04 | 20.94 | $23.03 | 19 |
| 2022-08-03 | 20.78 | $22.76 | — |
| 2022-08-02 | 20.59 | $22.59 | 1 |
| 2022-08-01 | 20.42 | $22.52 | 45 |
| 2022-07-29 | 20.28 | $22.73 | 2005 |
| 2022-07-28 | 20.13 | $22.25 | 9003 |
| 2022-07-27 | 20.00 | $21.30 | 2 |
| 2022-07-26 | 19.95 | $20.62 | 1800 |
| 2022-07-25 | 19.94 | $21.00 | — |
| 2022-07-22 | 19.90 | $20.95 | 304 |
| 2022-07-21 | 19.84 | $21.23 | 4 |
| 2022-07-20 | 19.79 | $20.87 | 209 |
| 2022-07-19 | 19.79 | $20.64 | 1 |
| 2022-07-18 | 19.76 | $19.95 | 410 |
| 2022-07-15 | 19.76 | $19.04 | 225 |
| 2022-07-14 | 19.82 | $18.90 | 1501 |
| 2022-07-13 | 19.88 | $19.42 | 203 |
| 2022-07-12 | 19.92 | $19.53 | 237 |
| 2022-07-11 | 20.02 | $19.56 | 1 |
| 2022-07-08 | 20.15 | $19.98 | 304 |
| 2022-07-07 | 20.32 | $19.74 | 110 |
| 2022-07-06 | 20.52 | $19.00 | 101 |
| 2022-07-05 | 20.75 | $19.20 | 1208 |
| 2022-07-01 | 20.96 | $19.75 | 1 |
| 2022-06-30 | 21.15 | $19.61 | 236 |
| 2022-06-29 | 21.32 | $19.76 | 1701 |
| 2022-06-28 | 21.48 | $20.28 | 100 |
| 2022-06-27 | 21.64 | $20.38 | 21 |
| 2022-06-24 | 21.77 | $20.23 | 3 |
| 2022-06-23 | 21.88 | $19.74 | 1886 |
| 2022-06-22 | 22.02 | $20.29 | 401 |
| 2022-06-21 | 22.14 | $20.78 | 1501 |
| 2022-06-17 | 22.21 | $20.15 | 305 |
| 2022-06-16 | 22.32 | $19.79 | 408 |
| 2022-06-15 | 22.42 | $20.36 | 1000 |
| 2022-06-14 | 22.52 | $19.98 | 107 |
| 2022-06-13 | 22.60 | $20.25 | 1406 |
| 2022-06-10 | 22.66 | $21.57 | 70 |
| 2022-06-09 | 22.59 | $22.18 | 300 |
| 2022-06-08 | 22.50 | $23.40 | 1202 |
| 2022-06-07 | 22.36 | $23.69 | 1652 |
| 2022-06-06 | 22.22 | $23.57 | — |
| 2022-06-03 | 22.16 | $23.37 | — |
| 2022-06-02 | 22.14 | $23.64 | 627 |
| 2022-06-01 | 22.14 | $22.90 | 50 |
| 2022-05-31 | 22.14 | $23.10 | 190 |
| 2022-05-27 | 22.10 | $23.44 | 3 |
| 2022-05-26 | 22.07 | $22.94 | 9 |
| 2022-05-25 | 22.05 | $22.47 | 46 |
| 2022-05-24 | 22.06 | $22.46 | 11 |
| 2022-05-23 | 22.07 | $22.70 | 303 |
| 2022-05-20 | 22.10 | $22.21 | 85 |
| 2022-05-19 | 22.19 | $22.43 | 384 |
| 2022-05-18 | 22.31 | $21.80 | 301 |
| 2022-05-17 | 22.49 | $22.27 | 200 |
| 2022-05-16 | 22.65 | $21.58 | 173 |
| 2022-05-13 | 22.83 | $21.43 | 5 |
| 2022-05-12 | 23.02 | $20.11 | 105 |
| 2022-05-11 | 23.28 | $20.43 | 905 |
| 2022-05-10 | 23.49 | $20.57 | — |
| 2022-05-09 | 23.70 | $21.03 | 3 |
| 2022-05-06 | 23.90 | $22.33 | 14 |
| 2022-05-05 | 24.03 | $22.86 | 15 |
| 2022-05-04 | 24.13 | $23.72 | — |
| 2022-05-03 | 24.22 | $22.85 | 1 |
| 2022-05-02 | 24.36 | $22.44 | 14 |
| 2022-04-29 | 24.50 | $22.68 | — |
| 2022-04-28 | 24.61 | $22.69 | — |
| 2022-04-27 | 24.73 | $22.69 | 100 |
| 2022-04-26 | 24.85 | $22.58 | 1 |
| 2022-04-25 | 24.95 | $23.35 | 11 |
| 2022-04-22 | 25.03 | $24.02 | 2 |
| 2022-04-21 | 25.08 | $24.70 | 6 |
| 2022-04-20 | 25.09 | $25.53 | 200 |
| 2022-04-19 | 25.05 | $25.40 | — |
| 2022-04-18 | 24.99 | $25.14 | 8 |
| 2022-04-14 | 24.96 | $25.19 | — |
| 2022-04-13 | 24.92 | $25.32 | 5 |
| 2022-04-12 | 24.84 | $24.73 | 209 |
| 2022-04-11 | 24.76 | $24.85 | — |
| 2022-04-08 | 24.69 | $25.04 | — |
| 2022-04-07 | 24.63 | $24.88 | 42 |
| 2022-04-06 | 24.57 | $24.82 | 350 |
| 2022-04-05 | 24.53 | $25.42 | 1 |
| 2022-04-04 | 24.43 | $25.67 | 507 |
| 2022-04-01 | 24.24 | $25.24 | 342 |
| 2022-03-31 | 24.07 | $24.86 | 1 |
| 2022-03-30 | 23.95 | $25.17 | 1003 |
| 2022-03-29 | 23.85 | $25.00 | 111 |
| 2022-03-28 | 23.74 | $24.65 | 208 |
| 2022-03-25 | 23.66 | $25.00 | 122 |
| 2022-03-24 | 23.50 | $25.04 | 1 |
| 2022-03-23 | 23.30 | $24.78 | 705 |
| 2022-03-22 | 23.08 | $24.75 | — |
| 2022-03-21 | 22.88 | $24.32 | 104 |
| 2022-03-18 | 22.72 | $24.50 | — |
| 2022-03-17 | 22.58 | $24.27 | 316 |
| 2022-03-16 | 22.48 | $23.90 | 506 |
| 2022-03-15 | 22.39 | $23.08 | 55 |
| 2022-03-14 | 22.30 | $23.35 | 20 |
| 2022-03-11 | 22.21 | $23.83 | 111 |
| 2022-03-10 | 22.10 | $23.68 | 302 |
| 2022-03-09 | 22.02 | $24.05 | 416 |
| 2022-03-08 | 21.88 | $23.51 | 233 |
| 2022-03-07 | 21.78 | $21.92 | 915 |
| 2022-03-04 | 21.76 | $21.84 | 100 |
| 2022-03-03 | 21.74 | $22.45 | 305 |
| 2022-03-02 | 21.73 | $23.15 | 64 |
| 2022-03-01 | 21.68 | $22.67 | 5313 |
| 2022-02-28 | 21.63 | $23.01 | 842 |
| 2022-02-25 | 21.52 | $21.84 | 12 |
| 2022-02-24 | 21.49 | $21.12 | 34 |
| 2022-02-23 | 21.50 | $20.36 | 303 |
| 2022-02-22 | 21.55 | $20.69 | 158 |
| 2022-02-18 | 21.59 | $21.25 | 302 |
| 2022-02-17 | 21.64 | $21.70 | 3384 |
| 2022-02-16 | 21.71 | $22.22 | 346 |
| 2022-02-15 | 21.76 | $22.12 | 715 |
| 2022-02-14 | 21.83 | $21.20 | 24 |
| 2022-02-11 | 21.98 | $21.49 | 325 |
| 2022-02-10 | 22.13 | $21.66 | 400 |
| 2022-02-09 | 22.28 | $22.18 | 3 |
| 2022-02-08 | 22.38 | $21.25 | 26 |
| 2022-02-07 | 22.52 | $21.44 | 200 |
| 2022-02-04 | 22.68 | $21.57 | 48 |
| 2022-02-03 | 22.84 | $21.51 | 332 |
| 2022-02-02 | 23.03 | $22.12 | 102 |
| 2022-02-01 | 23.21 | $22.13 | 35 |
| 2022-01-31 | 23.39 | $21.71 | 149 |
| 2022-01-28 | 23.57 | $20.94 | 6 |
| 2022-01-27 | 23.79 | $21.05 | 35 |
| 2022-01-26 | 23.99 | $21.45 | 200 |
| 2022-01-25 | 24.18 | $21.27 | 824 |
| 2022-01-24 | 24.41 | $21.58 | 46 |
| 2022-01-21 | 24.60 | $22.23 | 531 |
| 2022-01-20 | 24.75 | $23.15 | 11 |
| 2022-01-19 | 24.83 | $23.23 | 211 |
| 2022-01-18 | 24.88 | $23.45 | 437 |
| 2022-01-14 | 24.93 | $24.25 | 7 |
| 2022-01-13 | 24.96 | $24.34 | — |
| 2022-01-12 | 24.97 | $24.67 | 305 |
| 2022-01-11 | 24.96 | $24.34 | 9 |
| 2022-01-10 | 24.98 | $23.95 | 6774 |
| 2022-01-07 | 25.06 | $24.72 | 311 |
| 2022-01-06 | 25.10 | $24.80 | 8 |
| 2022-01-05 | 25.17 | $25.23 | 12 |
| 2022-01-04 | 25.22 | $25.74 | 977 |
| 2022-01-03 | 25.18 | $25.75 | 4 |
| 2021-12-31 | 25.15 | $25.32 | 307 |
| 2021-12-30 | 25.16 | $25.21 | 8 |
| 2021-12-29 | 25.20 | $25.10 | 914 |
| 2021-12-28 | 25.25 | $25.36 | 305 |
| 2021-12-27 | 25.30 | $25.70 | 24 |
| 2021-12-23 | 25.32 | $25.42 | 2 |
| 2021-12-22 | 25.39 | $25.24 | 187 |
| 2021-12-21 | 25.47 | $24.79 | 50 |
| 2021-12-20 | 25.60 | $24.17 | 106 |
| 2021-12-17 | 25.78 | $24.49 | 50 |
| 2021-12-16 | 25.97 | $24.83 | 26 |
| 2021-12-15 | 26.17 | $24.66 | 2009 |
| 2021-12-14 | 26.38 | $24.29 | 479 |
| 2021-12-13 | 26.61 | $24.86 | 11 |
| 2021-12-10 | 26.81 | $25.53 | 54 |
| 2021-12-09 | 26.96 | $25.51 | 8 |
| 2021-12-08 | 27.11 | $26.25 | 89 |
| 2021-12-07 | 27.24 | $26.10 | 228 |
| 2021-12-06 | 27.38 | $25.08 | 148 |
| 2021-12-03 | 27.54 | $25.06 | 231 |
| 2021-12-02 | 27.71 | $25.62 | 12 |
| 2021-12-01 | 27.85 | $25.85 | 3 |
| 2021-11-30 | 27.98 | $26.14 | 1196 |
| 2021-11-29 | 28.12 | $26.46 | 1555 |
| 2021-11-26 | 28.22 | $26.06 | 23 |
| 2021-11-24 | 28.34 | $26.71 | 706 |
| 2021-11-23 | 28.40 | $26.88 | 71 |
| 2021-11-22 | 28.44 | $27.38 | 757 |
| 2021-11-19 | 28.44 | $27.89 | 125 |
| 2021-11-18 | 28.41 | $28.16 | 1432 |
| 2021-11-17 | 28.37 | $28.86 | 985 |
| 2021-11-16 | 28.29 | $28.89 | 14 |
| 2021-11-15 | 28.19 | $28.85 | 803 |
| 2021-11-12 | 28.08 | $29.00 | 122 |
| 2021-11-11 | 27.97 | $28.46 | 307 |
| 2021-11-10 | 27.89 | $28.54 | 1 |
| 2021-11-09 | 27.79 | $28.78 | 38 |
| 2021-11-08 | 27.64 | $28.84 | 236 |
| 2021-11-05 | 27.46 | $28.31 | 139 |
| 2021-11-04 | 27.29 | $28.50 | 19 |
| 2021-11-03 | 27.11 | $28.39 | 642 |
| 2021-11-02 | 26.91 | $28.52 | 3463 |
| 2021-11-01 | 26.73 | $28.99 | 31 |
| 2021-10-29 | 26.52 | $28.43 | 3658 |
| 2021-10-28 | 26.37 | $28.44 | 1905 |
| 2021-10-27 | 26.22 | $27.87 | 1360 |
| 2021-10-26 | 26.09 | $27.78 | 2035 |
| 2021-10-25 | 25.99 | $27.23 | 153 |
| 2021-10-22 | 25.95 | $27.27 | 505 |
| 2021-10-21 | 25.89 | $27.53 | 26 |
| 2021-10-20 | 25.82 | $27.16 | 3751 |
| 2021-10-19 | 25.74 | $26.98 | 323 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.07
2025-06-11
Close Price
$19.80
Vol: 10
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.41
Average
22.38
Maximum
28.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 20.07 | $19.80 | 10 |
| 2023-07-18 | 20.10 | $19.80 | 101 |
| 2023-07-17 | 20.13 | $19.78 | 1009 |
| 2023-07-14 | 20.17 | $19.79 | 1 |
| 2023-07-13 | 20.21 | $19.78 | 1 |
| 2023-07-12 | 20.25 | $19.78 | 35 |
| 2023-07-11 | 20.30 | $19.79 | 30 |
| 2023-07-10 | 20.36 | $19.79 | 15 |
| 2023-07-06 | 20.42 | $19.88 | 692 |
| 2023-07-05 | 20.47 | $20.33 | 12 |
| 2023-07-03 | 20.49 | $20.74 | 40 |
| 2023-06-30 | 20.46 | $20.73 | — |
| 2023-06-29 | 20.44 | $20.41 | 2 |
| 2023-06-28 | 20.44 | $20.14 | 100 |
| 2023-06-27 | 20.47 | $20.18 | 1281 |
| 2023-06-26 | 20.50 | $20.09 | 20 |
| 2023-06-23 | 20.54 | $20.05 | 10 |
| 2023-06-22 | 20.60 | $20.53 | 1032 |
| 2023-06-21 | 20.60 | $20.85 | 200 |
| 2023-06-20 | 20.58 | $20.96 | 607 |
| 2023-06-16 | 20.54 | $21.26 | 474 |
| 2023-06-15 | 20.46 | $21.21 | 6 |
| 2023-06-14 | 20.38 | $20.89 | 2 |
| 2023-06-13 | 20.33 | $21.04 | 383 |
| 2023-06-12 | 20.25 | $20.68 | — |
| 2023-06-09 | 20.21 | $20.37 | 372 |
| 2023-06-08 | 20.19 | $20.47 | — |
| 2023-06-07 | 20.16 | $20.29 | 11 |
| 2023-06-06 | 20.15 | $20.03 | 151 |
| 2023-06-05 | 20.16 | $19.90 | 54 |
| 2023-06-02 | 20.19 | $20.07 | 33 |
| 2023-06-01 | 20.20 | $19.72 | 101 |
| 2023-05-31 | 20.25 | $19.42 | 102 |
| 2023-05-30 | 20.34 | $19.65 | 1 |
| 2023-05-26 | 20.41 | $19.85 | — |
| 2023-05-25 | 20.47 | $19.77 | 371 |
| 2023-05-24 | 20.54 | $20.05 | — |
| 2023-05-23 | 20.59 | $20.39 | — |
| 2023-05-22 | 20.62 | $20.70 | 200 |
| 2023-05-19 | 20.61 | $20.49 | 200 |
| 2023-05-18 | 20.62 | $20.44 | 30 |
| 2023-05-17 | 20.64 | $20.65 | — |
| 2023-05-16 | 20.64 | $20.38 | — |
| 2023-05-15 | 20.66 | $20.73 | 300 |
| 2023-05-12 | 20.66 | $20.40 | — |
| 2023-05-11 | 20.68 | $20.43 | — |
| 2023-05-10 | 20.71 | $20.67 | 200 |
| 2023-05-09 | 20.71 | $20.64 | — |
| 2023-05-08 | 20.72 | $20.93 | 27 |
| 2023-05-05 | 20.70 | $21.02 | 301 |
| 2023-05-04 | 20.67 | $20.25 | 1008 |
| 2023-05-03 | 20.71 | $20.29 | — |
| 2023-05-02 | 20.76 | $20.47 | — |
| 2023-05-01 | 20.79 | $20.78 | 219 |
| 2023-04-28 | 20.79 | $20.87 | 3 |
| 2023-04-27 | 20.78 | $20.76 | 1 |
| 2023-04-26 | 20.78 | $20.17 | — |
| 2023-04-25 | 20.84 | $20.34 | — |
| 2023-04-24 | 20.90 | $20.78 | — |
| 2023-04-20 | 20.91 | $20.65 | 602 |
| 2023-04-19 | 20.94 | $20.84 | 703 |
| 2023-04-18 | 20.95 | $21.04 | 2 |
| 2023-04-17 | 20.94 | $21.23 | 52 |
| 2023-04-14 | 20.91 | $21.18 | 88 |
| 2023-04-13 | 20.88 | $21.15 | 1 |
| 2023-04-12 | 20.85 | $21.02 | — |
| 2023-04-11 | 20.83 | $20.81 | 201 |
| 2023-04-10 | 20.83 | $20.52 | 76 |
| 2023-04-06 | 20.87 | $20.40 | 2800 |
| 2023-04-05 | 20.92 | $20.46 | — |
| 2023-04-04 | 20.97 | $20.88 | 1105 |
| 2023-04-03 | 20.97 | $21.41 | 281 |
| 2023-03-31 | 20.93 | $21.32 | — |
| 2023-03-30 | 20.89 | $21.20 | 600 |
| 2023-03-29 | 20.85 | $20.51 | 21 |
| 2023-03-28 | 20.89 | $19.96 | 37 |
| 2023-03-27 | 20.99 | $20.05 | 25 |
| 2023-03-24 | 21.09 | $19.93 | 1110 |
| 2023-03-23 | 21.21 | $20.53 | — |
| 2023-03-22 | 21.28 | $20.51 | 325 |
| 2023-03-21 | 21.36 | $20.81 | — |
| 2023-03-20 | 21.42 | $20.13 | 14 |
| 2023-03-17 | 21.56 | $20.05 | — |
| 2023-03-16 | 21.72 | $20.42 | — |
| 2023-03-15 | 21.85 | $20.20 | 1015 |
| 2023-03-14 | 22.03 | $21.31 | 20 |
| 2023-03-13 | 22.10 | $20.80 | 1661 |
| 2023-03-10 | 22.24 | $21.22 | 71 |
| 2023-03-09 | 22.35 | $21.70 | 1523 |
| 2023-03-08 | 22.41 | $22.15 | 1350 |
| 2023-03-07 | 22.44 | $22.11 | 2040 |
| 2023-03-06 | 22.48 | $22.66 | 4581 |
| 2023-03-03 | 22.46 | $22.80 | 5 |
| 2023-03-02 | 22.42 | $22.21 | 820 |
| 2023-03-01 | 22.44 | $22.26 | 1440 |
| 2023-02-28 | 22.46 | $22.09 | 5 |
| 2023-02-27 | 22.50 | $22.23 | 666 |
| 2023-02-24 | 22.53 | $21.93 | 20 |
| 2023-02-23 | 22.60 | $22.35 | 2470 |
| 2023-02-22 | 22.62 | $21.93 | 4 |
| 2023-02-21 | 22.69 | $22.16 | 443 |
| 2023-02-17 | 22.75 | $22.59 | 2150 |
| 2023-02-16 | 22.77 | $22.76 | 692 |
| 2023-02-15 | 22.77 | $23.00 | 45 |
| 2023-02-14 | 22.74 | $23.02 | 1988 |
| 2023-02-13 | 22.71 | $23.09 | 56 |
| 2023-02-10 | 22.67 | $23.03 | — |
| 2023-02-09 | 22.64 | $23.18 | 1033 |
| 2023-02-08 | 22.58 | $23.10 | 431 |
| 2023-02-07 | 22.52 | $23.01 | 26 |
| 2023-02-06 | 22.47 | $22.79 | 2078 |
| 2023-02-03 | 22.44 | $23.24 | 1138 |
| 2023-02-02 | 22.36 | $23.61 | 523 |
| 2023-02-01 | 22.22 | $23.35 | — |
| 2023-01-31 | 22.10 | $22.80 | 1522 |
| 2023-01-30 | 22.03 | $22.34 | 1367 |
| 2023-01-27 | 22.00 | $22.49 | — |
| 2023-01-26 | 21.95 | $22.37 | 820 |
| 2023-01-25 | 21.90 | $22.32 | 23 |
| 2023-01-24 | 21.86 | $22.45 | 4449 |
| 2023-01-23 | 21.80 | $22.57 | 102 |
| 2023-01-20 | 21.72 | $22.20 | 23 |
| 2023-01-19 | 21.66 | $21.80 | 466 |
| 2023-01-18 | 21.65 | $22.38 | 1068 |
| 2023-01-17 | 21.57 | $22.46 | — |
| 2023-01-13 | 21.48 | $22.64 | 155 |
| 2023-01-12 | 21.36 | $22.44 | 3 |
| 2023-01-11 | 21.24 | $22.08 | 453 |
| 2023-01-10 | 21.16 | $21.70 | 200 |
| 2023-01-09 | 21.10 | $21.74 | 1150 |
| 2023-01-06 | 21.03 | $21.34 | 1150 |
| 2023-01-05 | 21.00 | $20.56 | 1 |
| 2023-01-04 | 21.05 | $20.63 | 104 |
| 2023-01-03 | 21.09 | $20.48 | 26 |
| 2022-12-30 | 21.16 | $20.51 | 111 |
| 2022-12-29 | 21.22 | $20.60 | — |
| 2022-12-28 | 21.29 | $20.07 | 21 |
| 2022-12-27 | 21.42 | $20.90 | 740 |
| 2022-12-23 | 21.47 | $21.06 | 45 |
| 2022-12-22 | 21.52 | $20.96 | 1723 |
| 2022-12-21 | 21.57 | $21.38 | 40 |
| 2022-12-20 | 21.59 | $21.02 | 3 |
| 2022-12-19 | 21.65 | $21.25 | 303 |
| 2022-12-16 | 21.70 | $21.46 | 10 |
| 2022-12-15 | 21.72 | $21.70 | — |
| 2022-12-14 | 21.72 | $22.28 | 100 |
| 2022-12-13 | 21.67 | $22.27 | 423 |
| 2022-12-12 | 21.60 | $21.87 | 600 |
| 2022-12-09 | 21.57 | $21.57 | 300 |
| 2022-12-08 | 21.57 | $21.54 | 600 |
| 2022-12-07 | 21.58 | $21.44 | 457 |
| 2022-12-06 | 21.59 | $21.82 | — |
| 2022-12-05 | 21.57 | $22.13 | 973 |
| 2022-12-02 | 21.51 | $22.45 | 23 |
| 2022-12-01 | 21.41 | $22.29 | 300 |
| 2022-11-30 | 21.32 | $22.20 | — |
| 2022-11-29 | 21.22 | $21.61 | 600 |
| 2022-11-28 | 21.18 | $21.66 | 51 |
| 2022-11-25 | 21.13 | $22.18 | 103 |
| 2022-11-23 | 21.02 | $21.88 | 1859 |
| 2022-11-22 | 20.93 | $21.49 | 300 |
| 2022-11-21 | 20.88 | $21.03 | 1 |
| 2022-11-18 | 20.86 | $21.25 | 25 |
| 2022-11-17 | 20.82 | $21.23 | 32 |
| 2022-11-16 | 20.77 | $21.48 | 75 |
| 2022-11-15 | 20.70 | $21.79 | 905 |
| 2022-11-14 | 20.58 | $21.71 | 2124 |
| 2022-11-11 | 20.47 | $22.09 | 5 |
| 2022-11-10 | 20.30 | $21.52 | 973 |
| 2022-11-09 | 20.17 | $20.27 | 400 |
| 2022-11-08 | 20.16 | $21.28 | 610 |
| 2022-11-07 | 20.04 | $21.06 | 301 |
| 2022-11-04 | 19.93 | $20.64 | — |
| 2022-11-03 | 19.86 | $19.88 | 303 |
| 2022-11-02 | 19.85 | $20.07 | 800 |
| 2022-11-01 | 19.83 | $20.71 | 401 |
| 2022-10-31 | 19.74 | $20.23 | 2401 |
| 2022-10-28 | 19.69 | $20.27 | 329 |
| 2022-10-27 | 19.62 | $20.11 | 576 |
| 2022-10-26 | 19.57 | $20.42 | 896 |
| 2022-10-25 | 19.48 | $19.85 | — |
| 2022-10-24 | 19.45 | $19.58 | 1246 |
| 2022-10-21 | 19.43 | $19.60 | — |
| 2022-10-20 | 19.41 | $19.20 | 200 |
| 2022-10-19 | 19.44 | $19.12 | 401 |
| 2022-10-18 | 19.47 | $19.48 | 1404 |
| 2022-10-17 | 19.47 | $19.10 | — |
| 2022-10-14 | 19.51 | $18.52 | 289 |
| 2022-10-13 | 19.61 | $19.17 | — |
| 2022-10-12 | 19.66 | $18.38 | 718 |
| 2022-10-11 | 19.79 | $18.76 | 110 |
| 2022-10-10 | 19.90 | $19.15 | 3 |
| 2022-10-07 | 19.98 | $19.30 | — |
| 2022-10-06 | 20.05 | $19.66 | 119 |
| 2022-10-05 | 20.09 | $20.01 | 1485 |
| 2022-10-04 | 20.10 | $20.46 | 601 |
| 2022-10-03 | 20.06 | $19.27 | 300 |
| 2022-09-30 | 20.15 | $18.63 | 304 |
| 2022-09-29 | 20.31 | $18.57 | 304 |
| 2022-09-28 | 20.49 | $19.14 | — |
| 2022-09-27 | 20.63 | $18.53 | 601 |
| 2022-09-26 | 20.85 | $18.46 | 5676 |
| 2022-09-23 | 21.10 | $18.63 | 107 |
| 2022-09-22 | 21.36 | $19.84 | 103 |
| 2022-09-21 | 21.53 | $20.24 | 601 |
| 2022-09-20 | 21.66 | $20.16 | 100 |
| 2022-09-19 | 21.82 | $20.77 | 501 |
| 2022-09-16 | 21.93 | $20.86 | — |
| 2022-09-15 | 22.04 | $21.34 | 426 |
| 2022-09-14 | 22.12 | $21.41 | 500 |
| 2022-09-13 | 22.19 | $21.48 | 2 |
| 2022-09-12 | 22.27 | $22.36 | 401 |
| 2022-09-09 | 22.26 | $22.22 | 101 |
| 2022-09-08 | 22.26 | $21.53 | 300 |
| 2022-09-07 | 22.34 | $21.57 | 4 |
| 2022-09-06 | 22.42 | $21.38 | 1 |
| 2022-09-02 | 22.53 | $21.38 | 3059 |
| 2022-09-01 | 22.65 | $21.85 | 102 |
| 2022-08-31 | 22.73 | $22.56 | 200 |
| 2022-08-30 | 22.75 | $22.51 | 400 |
| 2022-08-29 | 22.77 | $22.63 | 2429 |
| 2022-08-26 | 22.79 | $22.64 | 102 |
| 2022-08-25 | 22.80 | $23.42 | 558 |
| 2022-08-24 | 22.74 | $22.74 | 100 |
| 2022-08-23 | 22.74 | $22.41 | 2 |
| 2022-08-22 | 22.77 | $21.98 | — |
| 2022-08-19 | 22.86 | $22.53 | 781 |
| 2022-08-18 | 22.89 | $23.35 | 359 |
| 2022-08-17 | 22.85 | $23.59 | 24 |
| 2022-08-16 | 22.77 | $24.11 | — |
| 2022-08-15 | 22.63 | $24.02 | 6 |
| 2022-08-12 | 22.48 | $24.25 | 551 |
| 2022-08-11 | 22.29 | $24.24 | 2575 |
| 2022-08-10 | 22.09 | $23.95 | 1583 |
| 2022-08-09 | 21.89 | $23.13 | 208 |
| 2022-08-08 | 21.76 | $23.24 | 301 |
| 2022-08-05 | 21.60 | $23.08 | 3 |
| 2022-08-04 | 21.45 | $23.03 | 19 |
| 2022-08-03 | 21.28 | $22.76 | — |
| 2022-08-02 | 21.13 | $22.59 | 1 |
| 2022-08-01 | 20.97 | $22.52 | 45 |
| 2022-07-29 | 20.81 | $22.73 | 2005 |
| 2022-07-28 | 20.61 | $22.25 | 9003 |
| 2022-07-27 | 20.44 | $21.30 | 2 |
| 2022-07-26 | 20.35 | $20.62 | 1800 |
| 2022-07-25 | 20.32 | $21.00 | — |
| 2022-07-22 | 20.25 | $20.95 | 304 |
| 2022-07-21 | 20.17 | $21.23 | 4 |
| 2022-07-20 | 20.06 | $20.87 | 209 |
| 2022-07-19 | 19.97 | $20.64 | 1 |
| 2022-07-18 | 19.90 | $19.95 | 410 |
| 2022-07-15 | 19.90 | $19.04 | 225 |
| 2022-07-14 | 19.99 | $18.90 | 1501 |
| 2022-07-13 | 20.11 | $19.42 | 203 |
| 2022-07-12 | 20.18 | $19.53 | 237 |
| 2022-07-11 | 20.25 | $19.56 | 1 |
| 2022-07-08 | 20.32 | $19.98 | 304 |
| 2022-07-07 | 20.35 | $19.74 | 110 |
| 2022-07-06 | 20.42 | $19.00 | 101 |
| 2022-07-05 | 20.57 | $19.20 | 1208 |
| 2022-07-01 | 20.71 | $19.75 | 1 |
| 2022-06-30 | 20.81 | $19.61 | 236 |
| 2022-06-29 | 20.94 | $19.76 | 1701 |
| 2022-06-28 | 21.06 | $20.28 | 100 |
| 2022-06-27 | 21.15 | $20.38 | 21 |
| 2022-06-24 | 21.23 | $20.23 | 3 |
| 2022-06-23 | 21.33 | $19.74 | 1886 |
| 2022-06-22 | 21.50 | $20.29 | 401 |
| 2022-06-21 | 21.63 | $20.78 | 1501 |
| 2022-06-17 | 21.72 | $20.15 | 305 |
| 2022-06-16 | 21.88 | $19.79 | 408 |
| 2022-06-15 | 22.10 | $20.36 | 1000 |
| 2022-06-14 | 22.28 | $19.98 | 107 |
| 2022-06-13 | 22.53 | $20.25 | 1406 |
| 2022-06-10 | 22.77 | $21.57 | 70 |
| 2022-06-09 | 22.89 | $22.18 | 300 |
| 2022-06-08 | 22.97 | $23.40 | 1202 |
| 2022-06-07 | 22.92 | $23.69 | 1652 |
| 2022-06-06 | 22.84 | $23.57 | — |
| 2022-06-03 | 22.76 | $23.37 | — |
| 2022-06-02 | 22.70 | $23.64 | 627 |
| 2022-06-01 | 22.60 | $22.90 | 50 |
| 2022-05-31 | 22.57 | $23.10 | 190 |
| 2022-05-27 | 22.51 | $23.44 | 3 |
| 2022-05-26 | 22.41 | $22.94 | 9 |
| 2022-05-25 | 22.36 | $22.47 | 46 |
| 2022-05-24 | 22.35 | $22.46 | 11 |
| 2022-05-23 | 22.34 | $22.70 | 303 |
| 2022-05-20 | 22.30 | $22.21 | 85 |
| 2022-05-19 | 22.31 | $22.43 | 384 |
| 2022-05-18 | 22.29 | $21.80 | 301 |
| 2022-05-17 | 22.34 | $22.27 | 200 |
| 2022-05-16 | 22.35 | $21.58 | 173 |
| 2022-05-13 | 22.43 | $21.43 | 5 |
| 2022-05-12 | 22.54 | $20.11 | 105 |
| 2022-05-11 | 22.79 | $20.43 | 905 |
| 2022-05-10 | 23.04 | $20.57 | — |
| 2022-05-09 | 23.30 | $21.03 | 3 |
| 2022-05-06 | 23.54 | $22.33 | 14 |
| 2022-05-05 | 23.67 | $22.86 | 15 |
| 2022-05-04 | 23.76 | $23.72 | — |
| 2022-05-03 | 23.76 | $22.85 | 1 |
| 2022-05-02 | 23.86 | $22.44 | 14 |
| 2022-04-29 | 24.01 | $22.68 | — |
| 2022-04-28 | 24.15 | $22.69 | — |
| 2022-04-27 | 24.30 | $22.69 | 100 |
| 2022-04-26 | 24.47 | $22.58 | 1 |
| 2022-04-25 | 24.67 | $23.35 | 11 |
| 2022-04-22 | 24.81 | $24.02 | 2 |
| 2022-04-21 | 24.89 | $24.70 | 6 |
| 2022-04-20 | 24.91 | $25.53 | 200 |
| 2022-04-19 | 24.84 | $25.40 | — |
| 2022-04-18 | 24.79 | $25.14 | 8 |
| 2022-04-14 | 24.75 | $25.19 | — |
| 2022-04-13 | 24.70 | $25.32 | 5 |
| 2022-04-12 | 24.64 | $24.73 | 209 |
| 2022-04-11 | 24.63 | $24.85 | — |
| 2022-04-08 | 24.60 | $25.04 | — |
| 2022-04-07 | 24.56 | $24.88 | 42 |
| 2022-04-06 | 24.52 | $24.82 | 350 |
| 2022-04-05 | 24.49 | $25.42 | 1 |
| 2022-04-04 | 24.40 | $25.67 | 507 |
| 2022-04-01 | 24.26 | $25.24 | 342 |
| 2022-03-31 | 24.16 | $24.86 | 1 |
| 2022-03-30 | 24.08 | $25.17 | 1003 |
| 2022-03-29 | 23.97 | $25.00 | 111 |
| 2022-03-28 | 23.86 | $24.65 | 208 |
| 2022-03-25 | 23.78 | $25.00 | 122 |
| 2022-03-24 | 23.65 | $25.04 | 1 |
| 2022-03-23 | 23.50 | $24.78 | 705 |
| 2022-03-22 | 23.37 | $24.75 | — |
| 2022-03-21 | 23.22 | $24.32 | 104 |
| 2022-03-18 | 23.11 | $24.50 | — |
| 2022-03-17 | 22.96 | $24.27 | 316 |
| 2022-03-16 | 22.82 | $23.90 | 506 |
| 2022-03-15 | 22.71 | $23.08 | 55 |
| 2022-03-14 | 22.67 | $23.35 | 20 |
| 2022-03-11 | 22.60 | $23.83 | 111 |
| 2022-03-10 | 22.47 | $23.68 | 302 |
| 2022-03-09 | 22.34 | $24.05 | 416 |
| 2022-03-08 | 22.17 | $23.51 | 233 |
| 2022-03-07 | 22.02 | $21.92 | 915 |
| 2022-03-04 | 22.03 | $21.84 | 100 |
| 2022-03-03 | 22.06 | $22.45 | 305 |
| 2022-03-02 | 22.01 | $23.15 | 64 |
| 2022-03-01 | 21.89 | $22.67 | 5313 |
| 2022-02-28 | 21.81 | $23.01 | 842 |
| 2022-02-25 | 21.69 | $21.84 | 12 |
| 2022-02-24 | 21.67 | $21.12 | 34 |
| 2022-02-23 | 21.73 | $20.36 | 303 |
| 2022-02-22 | 21.87 | $20.69 | 158 |
| 2022-02-18 | 21.99 | $21.25 | 302 |
| 2022-02-17 | 22.07 | $21.70 | 3384 |
| 2022-02-16 | 22.11 | $22.22 | 346 |
| 2022-02-15 | 22.10 | $22.12 | 715 |
| 2022-02-14 | 22.10 | $21.20 | 24 |
| 2022-02-11 | 22.19 | $21.49 | 325 |
| 2022-02-10 | 22.27 | $21.66 | 400 |
| 2022-02-09 | 22.33 | $22.18 | 3 |
| 2022-02-08 | 22.35 | $21.25 | 26 |
| 2022-02-07 | 22.46 | $21.44 | 200 |
| 2022-02-04 | 22.57 | $21.57 | 48 |
| 2022-02-03 | 22.68 | $21.51 | 332 |
| 2022-02-02 | 22.80 | $22.12 | 102 |
| 2022-02-01 | 22.87 | $22.13 | 35 |
| 2022-01-31 | 22.95 | $21.71 | 149 |
| 2022-01-28 | 23.08 | $20.94 | 6 |
| 2022-01-27 | 23.31 | $21.05 | 35 |
| 2022-01-26 | 23.54 | $21.45 | 200 |
| 2022-01-25 | 23.76 | $21.27 | 824 |
| 2022-01-24 | 24.03 | $21.58 | 46 |
| 2022-01-21 | 24.28 | $22.23 | 531 |
| 2022-01-20 | 24.50 | $23.15 | 11 |
| 2022-01-19 | 24.64 | $23.23 | 211 |
| 2022-01-18 | 24.79 | $23.45 | 437 |
| 2022-01-14 | 24.93 | $24.25 | 7 |
| 2022-01-13 | 25.00 | $24.34 | — |
| 2022-01-12 | 25.07 | $24.67 | 305 |
| 2022-01-11 | 25.11 | $24.34 | 9 |
| 2022-01-10 | 25.19 | $23.95 | 6774 |
| 2022-01-07 | 25.32 | $24.72 | 311 |
| 2022-01-06 | 25.39 | $24.80 | 8 |
| 2022-01-05 | 25.45 | $25.23 | 12 |
| 2022-01-04 | 25.47 | $25.74 | 977 |
| 2022-01-03 | 25.45 | $25.75 | 4 |
| 2021-12-31 | 25.41 | $25.32 | 307 |
| 2021-12-30 | 25.42 | $25.21 | 8 |
| 2021-12-29 | 25.45 | $25.10 | 914 |
| 2021-12-28 | 25.48 | $25.36 | 305 |
| 2021-12-27 | 25.50 | $25.70 | 24 |
| 2021-12-23 | 25.48 | $25.42 | 2 |
| 2021-12-22 | 25.48 | $25.24 | 187 |
| 2021-12-21 | 25.51 | $24.79 | 50 |
| 2021-12-20 | 25.58 | $24.17 | 106 |
| 2021-12-17 | 25.73 | $24.49 | 50 |
| 2021-12-16 | 25.86 | $24.83 | 26 |
| 2021-12-15 | 25.97 | $24.66 | 2009 |
| 2021-12-14 | 26.11 | $24.29 | 479 |
| 2021-12-13 | 26.30 | $24.86 | 11 |
| 2021-12-10 | 26.45 | $25.53 | 54 |
| 2021-12-09 | 26.55 | $25.51 | 8 |
| 2021-12-08 | 26.66 | $26.25 | 89 |
| 2021-12-07 | 26.70 | $26.10 | 228 |
| 2021-12-06 | 26.76 | $25.08 | 148 |
| 2021-12-03 | 26.94 | $25.06 | 231 |
| 2021-12-02 | 27.14 | $25.62 | 12 |
| 2021-12-01 | 27.30 | $25.85 | 3 |
| 2021-11-30 | 27.45 | $26.14 | 1196 |
| 2021-11-29 | 27.59 | $26.46 | 1555 |
| 2021-11-26 | 27.70 | $26.06 | 23 |
| 2021-11-24 | 27.88 | $26.71 | 706 |
| 2021-11-23 | 28.00 | $26.88 | 71 |
| 2021-11-22 | 28.12 | $27.38 | 757 |
| 2021-11-19 | 28.19 | $27.89 | 125 |
| 2021-11-18 | 28.23 | $28.16 | 1432 |
| 2021-11-17 | 28.23 | $28.86 | 985 |
| 2021-11-16 | 28.17 | $28.89 | 14 |
| 2021-11-15 | 28.09 | $28.85 | 803 |
| 2021-11-12 | 28.01 | $29.00 | 122 |
| 2021-11-11 | 27.91 | $28.46 | 307 |
| 2021-11-10 | 27.85 | $28.54 | 1 |
| 2021-11-09 | 27.78 | $28.78 | 38 |
| 2021-11-08 | 27.67 | $28.84 | 236 |
| 2021-11-05 | 27.55 | $28.31 | 139 |
| 2021-11-04 | 27.47 | $28.50 | 19 |
| 2021-11-03 | 27.36 | $28.39 | 642 |
| 2021-11-02 | 27.26 | $28.52 | 3463 |
| 2021-11-01 | 27.12 | $28.99 | 31 |
| 2021-10-29 | 26.93 | $28.43 | 3658 |
| 2021-10-28 | 26.77 | $28.44 | 1905 |
| 2021-10-27 | 26.59 | $27.87 | 1360 |
| 2021-10-26 | 26.46 | $27.78 | 2035 |
| 2021-10-25 | 26.32 | $27.23 | 153 |
| 2021-10-22 | 26.22 | $27.27 | 505 |
| 2021-10-21 | 26.11 | $27.53 | 26 |
| 2021-10-20 | 25.96 | $27.16 | 3751 |
| 2021-10-19 | 25.83 | $26.98 | 323 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
19.99
2025-06-11
Close Price
$19.80
Vol: 10
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.10
Average
22.34
Maximum
28.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 19.99 | $19.80 | 10 |
| 2023-07-18 | 20.03 | $19.80 | 101 |
| 2023-07-17 | 20.08 | $19.78 | 1009 |
| 2023-07-14 | 20.14 | $19.79 | 1 |
| 2023-07-13 | 20.20 | $19.78 | 1 |
| 2023-07-12 | 20.26 | $19.78 | 35 |
| 2023-07-11 | 20.33 | $19.79 | 30 |
| 2023-07-10 | 20.40 | $19.79 | 15 |
| 2023-07-06 | 20.47 | $19.88 | 692 |
| 2023-07-05 | 20.54 | $20.33 | 12 |
| 2023-07-03 | 20.56 | $20.74 | 40 |
| 2023-06-30 | 20.54 | $20.73 | — |
| 2023-06-29 | 20.51 | $20.41 | 2 |
| 2023-06-28 | 20.51 | $20.14 | 100 |
| 2023-06-27 | 20.53 | $20.18 | 1281 |
| 2023-06-26 | 20.55 | $20.09 | 20 |
| 2023-06-23 | 20.58 | $20.05 | 10 |
| 2023-06-22 | 20.61 | $20.53 | 1032 |
| 2023-06-21 | 20.59 | $20.85 | 200 |
| 2023-06-20 | 20.54 | $20.96 | 607 |
| 2023-06-16 | 20.48 | $21.26 | 474 |
| 2023-06-15 | 20.38 | $21.21 | 6 |
| 2023-06-14 | 20.29 | $20.89 | 2 |
| 2023-06-13 | 20.23 | $21.04 | 383 |
| 2023-06-12 | 20.15 | $20.68 | — |
| 2023-06-09 | 20.10 | $20.37 | 372 |
| 2023-06-08 | 20.08 | $20.47 | — |
| 2023-06-07 | 20.06 | $20.29 | 11 |
| 2023-06-06 | 20.05 | $20.03 | 151 |
| 2023-06-05 | 20.07 | $19.90 | 54 |
| 2023-06-02 | 20.11 | $20.07 | 33 |
| 2023-06-01 | 20.14 | $19.72 | 101 |
| 2023-05-31 | 20.20 | $19.42 | 102 |
| 2023-05-30 | 20.29 | $19.65 | 1 |
| 2023-05-26 | 20.37 | $19.85 | — |
| 2023-05-25 | 20.43 | $19.77 | 371 |
| 2023-05-24 | 20.51 | $20.05 | — |
| 2023-05-23 | 20.56 | $20.39 | — |
| 2023-05-22 | 20.58 | $20.70 | 200 |
| 2023-05-19 | 20.56 | $20.49 | 200 |
| 2023-05-18 | 20.57 | $20.44 | 30 |
| 2023-05-17 | 20.59 | $20.65 | — |
| 2023-05-16 | 20.59 | $20.38 | — |
| 2023-05-15 | 20.61 | $20.73 | 300 |
| 2023-05-12 | 20.61 | $20.40 | — |
| 2023-05-11 | 20.64 | $20.43 | — |
| 2023-05-10 | 20.67 | $20.67 | 200 |
| 2023-05-09 | 20.68 | $20.64 | — |
| 2023-05-08 | 20.69 | $20.93 | 27 |
| 2023-05-05 | 20.67 | $21.02 | 301 |
| 2023-05-04 | 20.64 | $20.25 | 1008 |
| 2023-05-03 | 20.69 | $20.29 | — |
| 2023-05-02 | 20.73 | $20.47 | — |
| 2023-05-01 | 20.77 | $20.78 | 219 |
| 2023-04-28 | 20.78 | $20.87 | 3 |
| 2023-04-27 | 20.77 | $20.76 | 1 |
| 2023-04-26 | 20.78 | $20.17 | — |
| 2023-04-25 | 20.83 | $20.34 | — |
| 2023-04-24 | 20.87 | $20.78 | — |
| 2023-04-20 | 20.87 | $20.65 | 602 |
| 2023-04-19 | 20.88 | $20.84 | 703 |
| 2023-04-18 | 20.87 | $21.04 | 2 |
| 2023-04-17 | 20.84 | $21.23 | 52 |
| 2023-04-14 | 20.78 | $21.18 | 88 |
| 2023-04-13 | 20.73 | $21.15 | 1 |
| 2023-04-12 | 20.67 | $21.02 | — |
| 2023-04-11 | 20.63 | $20.81 | 201 |
| 2023-04-10 | 20.61 | $20.52 | 76 |
| 2023-04-06 | 20.61 | $20.40 | 2800 |
| 2023-04-05 | 20.64 | $20.46 | — |
| 2023-04-04 | 20.67 | $20.88 | 1105 |
| 2023-04-03 | 20.66 | $21.41 | 281 |
| 2023-03-31 | 20.61 | $21.32 | — |
| 2023-03-30 | 20.58 | $21.20 | 600 |
| 2023-03-29 | 20.56 | $20.51 | 21 |
| 2023-03-28 | 20.61 | $19.96 | 37 |
| 2023-03-27 | 20.73 | $20.05 | 25 |
| 2023-03-24 | 20.85 | $19.93 | 1110 |
| 2023-03-23 | 20.99 | $20.53 | — |
| 2023-03-22 | 21.08 | $20.51 | 325 |
| 2023-03-21 | 21.18 | $20.81 | — |
| 2023-03-20 | 21.26 | $20.13 | 14 |
| 2023-03-17 | 21.42 | $20.05 | — |
| 2023-03-16 | 21.59 | $20.42 | — |
| 2023-03-15 | 21.75 | $20.20 | 1015 |
| 2023-03-14 | 21.93 | $21.31 | 20 |
| 2023-03-13 | 22.02 | $20.80 | 1661 |
| 2023-03-10 | 22.17 | $21.22 | 71 |
| 2023-03-09 | 22.29 | $21.70 | 1523 |
| 2023-03-08 | 22.37 | $22.15 | 1350 |
| 2023-03-07 | 22.41 | $22.11 | 2040 |
| 2023-03-06 | 22.46 | $22.66 | 4581 |
| 2023-03-03 | 22.46 | $22.80 | 5 |
| 2023-03-02 | 22.44 | $22.21 | 820 |
| 2023-03-01 | 22.49 | $22.26 | 1440 |
| 2023-02-28 | 22.54 | $22.09 | 5 |
| 2023-02-27 | 22.61 | $22.23 | 666 |
| 2023-02-24 | 22.66 | $21.93 | 20 |
| 2023-02-23 | 22.75 | $22.35 | 2470 |
| 2023-02-22 | 22.79 | $21.93 | 4 |
| 2023-02-21 | 22.88 | $22.16 | 443 |
| 2023-02-17 | 22.94 | $22.59 | 2150 |
| 2023-02-16 | 22.97 | $22.76 | 692 |
| 2023-02-15 | 22.97 | $23.00 | 45 |
| 2023-02-14 | 22.95 | $23.02 | 1988 |
| 2023-02-13 | 22.92 | $23.09 | 56 |
| 2023-02-10 | 22.88 | $23.03 | — |
| 2023-02-09 | 22.85 | $23.18 | 1033 |
| 2023-02-08 | 22.79 | $23.10 | 431 |
| 2023-02-07 | 22.74 | $23.01 | 26 |
| 2023-02-06 | 22.69 | $22.79 | 2078 |
| 2023-02-03 | 22.66 | $23.24 | 1138 |
| 2023-02-02 | 22.57 | $23.61 | 523 |
| 2023-02-01 | 22.42 | $23.35 | — |
| 2023-01-31 | 22.29 | $22.80 | 1522 |
| 2023-01-30 | 22.21 | $22.34 | 1367 |
| 2023-01-27 | 22.15 | $22.49 | — |
| 2023-01-26 | 22.08 | $22.37 | 820 |
| 2023-01-25 | 22.00 | $22.32 | 23 |
| 2023-01-24 | 21.93 | $22.45 | 4449 |
| 2023-01-23 | 21.83 | $22.57 | 102 |
| 2023-01-20 | 21.72 | $22.20 | 23 |
| 2023-01-19 | 21.64 | $21.80 | 466 |
| 2023-01-18 | 21.59 | $22.38 | 1068 |
| 2023-01-17 | 21.48 | $22.46 | — |
| 2023-01-13 | 21.37 | $22.64 | 155 |
| 2023-01-12 | 21.23 | $22.44 | 3 |
| 2023-01-11 | 21.11 | $22.08 | 453 |
| 2023-01-10 | 21.03 | $21.70 | 200 |
| 2023-01-09 | 20.98 | $21.74 | 1150 |
| 2023-01-06 | 20.92 | $21.34 | 1150 |
| 2023-01-05 | 20.91 | $20.56 | 1 |
| 2023-01-04 | 20.97 | $20.63 | 104 |
| 2023-01-03 | 21.04 | $20.48 | 26 |
| 2022-12-30 | 21.13 | $20.51 | 111 |
| 2022-12-29 | 21.22 | $20.60 | — |
| 2022-12-28 | 21.32 | $20.07 | 21 |
| 2022-12-27 | 21.47 | $20.90 | 740 |
| 2022-12-23 | 21.54 | $21.06 | 45 |
| 2022-12-22 | 21.61 | $20.96 | 1723 |
| 2022-12-21 | 21.69 | $21.38 | 40 |
| 2022-12-20 | 21.73 | $21.02 | 3 |
| 2022-12-19 | 21.81 | $21.25 | 303 |
| 2022-12-16 | 21.86 | $21.46 | 10 |
| 2022-12-15 | 21.89 | $21.70 | — |
| 2022-12-14 | 21.90 | $22.28 | 100 |
| 2022-12-13 | 21.85 | $22.27 | 423 |
| 2022-12-12 | 21.80 | $21.87 | 600 |
| 2022-12-09 | 21.78 | $21.57 | 300 |
| 2022-12-08 | 21.80 | $21.54 | 600 |
| 2022-12-07 | 21.81 | $21.44 | 457 |
| 2022-12-06 | 21.84 | $21.82 | — |
| 2022-12-05 | 21.82 | $22.13 | 973 |
| 2022-12-02 | 21.76 | $22.45 | 23 |
| 2022-12-01 | 21.67 | $22.29 | 300 |
| 2022-11-30 | 21.57 | $22.20 | — |
| 2022-11-29 | 21.48 | $21.61 | 600 |
| 2022-11-28 | 21.44 | $21.66 | 51 |
| 2022-11-25 | 21.39 | $22.18 | 103 |
| 2022-11-23 | 21.28 | $21.88 | 1859 |
| 2022-11-22 | 21.18 | $21.49 | 300 |
| 2022-11-21 | 21.12 | $21.03 | 1 |
| 2022-11-18 | 21.10 | $21.25 | 25 |
| 2022-11-17 | 21.04 | $21.23 | 32 |
| 2022-11-16 | 20.98 | $21.48 | 75 |
| 2022-11-15 | 20.89 | $21.79 | 905 |
| 2022-11-14 | 20.75 | $21.71 | 2124 |
| 2022-11-11 | 20.61 | $22.09 | 5 |
| 2022-11-10 | 20.41 | $21.52 | 973 |
| 2022-11-09 | 20.26 | $20.27 | 400 |
| 2022-11-08 | 20.22 | $21.28 | 610 |
| 2022-11-07 | 20.07 | $21.06 | 301 |
| 2022-11-04 | 19.93 | $20.64 | — |
| 2022-11-03 | 19.83 | $19.88 | 303 |
| 2022-11-02 | 19.80 | $20.07 | 800 |
| 2022-11-01 | 19.74 | $20.71 | 401 |
| 2022-10-31 | 19.63 | $20.23 | 2401 |
| 2022-10-28 | 19.56 | $20.27 | 329 |
| 2022-10-27 | 19.47 | $20.11 | 576 |
| 2022-10-26 | 19.40 | $20.42 | 896 |
| 2022-10-25 | 19.29 | $19.85 | — |
| 2022-10-24 | 19.22 | $19.58 | 1246 |
| 2022-10-21 | 19.18 | $19.60 | — |
| 2022-10-20 | 19.13 | $19.20 | 200 |
| 2022-10-19 | 19.12 | $19.12 | 401 |
| 2022-10-18 | 19.13 | $19.48 | 1404 |
| 2022-10-17 | 19.10 | $19.10 | — |
| 2022-10-14 | 19.12 | $18.52 | 289 |
| 2022-10-13 | 19.20 | $19.17 | — |
| 2022-10-12 | 19.23 | $18.38 | 718 |
| 2022-10-11 | 19.35 | $18.76 | 110 |
| 2022-10-10 | 19.45 | $19.15 | 3 |
| 2022-10-07 | 19.53 | $19.30 | — |
| 2022-10-06 | 19.61 | $19.66 | 119 |
| 2022-10-05 | 19.66 | $20.01 | 1485 |
| 2022-10-04 | 19.68 | $20.46 | 601 |
| 2022-10-03 | 19.67 | $19.27 | 300 |
| 2022-09-30 | 19.78 | $18.63 | 304 |
| 2022-09-29 | 19.96 | $18.57 | 304 |
| 2022-09-28 | 20.18 | $19.14 | — |
| 2022-09-27 | 20.35 | $18.53 | 601 |
| 2022-09-26 | 20.60 | $18.46 | 5676 |
| 2022-09-23 | 20.88 | $18.63 | 107 |
| 2022-09-22 | 21.16 | $19.84 | 103 |
| 2022-09-21 | 21.34 | $20.24 | 601 |
| 2022-09-20 | 21.50 | $20.16 | 100 |
| 2022-09-19 | 21.67 | $20.77 | 501 |
| 2022-09-16 | 21.79 | $20.86 | — |
| 2022-09-15 | 21.91 | $21.34 | 426 |
| 2022-09-14 | 22.00 | $21.41 | 500 |
| 2022-09-13 | 22.10 | $21.48 | 2 |
| 2022-09-12 | 22.20 | $22.36 | 401 |
| 2022-09-09 | 22.22 | $22.22 | 101 |
| 2022-09-08 | 22.27 | $21.53 | 300 |
| 2022-09-07 | 22.40 | $21.57 | 4 |
| 2022-09-06 | 22.53 | $21.38 | 1 |
| 2022-09-02 | 22.69 | $21.38 | 3059 |
| 2022-09-01 | 22.85 | $21.85 | 102 |
| 2022-08-31 | 22.98 | $22.56 | 200 |
| 2022-08-30 | 23.03 | $22.51 | 400 |
| 2022-08-29 | 23.10 | $22.63 | 2429 |
| 2022-08-26 | 23.15 | $22.64 | 102 |
| 2022-08-25 | 23.20 | $23.42 | 558 |
| 2022-08-24 | 23.17 | $22.74 | 100 |
| 2022-08-23 | 23.20 | $22.41 | 2 |
| 2022-08-22 | 23.26 | $21.98 | — |
| 2022-08-19 | 23.35 | $22.53 | 781 |
| 2022-08-18 | 23.38 | $23.35 | 359 |
| 2022-08-17 | 23.32 | $23.59 | 24 |
| 2022-08-16 | 23.22 | $24.11 | — |
| 2022-08-15 | 23.06 | $24.02 | 6 |
| 2022-08-12 | 22.89 | $24.25 | 551 |
| 2022-08-11 | 22.67 | $24.24 | 2575 |
| 2022-08-10 | 22.43 | $23.95 | 1583 |
| 2022-08-09 | 22.19 | $23.13 | 208 |
| 2022-08-08 | 22.01 | $23.24 | 301 |
| 2022-08-05 | 21.81 | $23.08 | 3 |
| 2022-08-04 | 21.61 | $23.03 | 19 |
| 2022-08-03 | 21.39 | $22.76 | — |
| 2022-08-02 | 21.19 | $22.59 | 1 |
| 2022-08-01 | 20.98 | $22.52 | 45 |
| 2022-07-29 | 20.77 | $22.73 | 2005 |
| 2022-07-28 | 20.52 | $22.25 | 9003 |
| 2022-07-27 | 20.30 | $21.30 | 2 |
| 2022-07-26 | 20.18 | $20.62 | 1800 |
| 2022-07-25 | 20.11 | $21.00 | — |
| 2022-07-22 | 20.01 | $20.95 | 304 |
| 2022-07-21 | 19.90 | $21.23 | 4 |
| 2022-07-20 | 19.76 | $20.87 | 209 |
| 2022-07-19 | 19.66 | $20.64 | 1 |
| 2022-07-18 | 19.58 | $19.95 | 410 |
| 2022-07-15 | 19.56 | $19.04 | 225 |
| 2022-07-14 | 19.64 | $18.90 | 1501 |
| 2022-07-13 | 19.73 | $19.42 | 203 |
| 2022-07-12 | 19.78 | $19.53 | 237 |
| 2022-07-11 | 19.82 | $19.56 | 1 |
| 2022-07-08 | 19.88 | $19.98 | 304 |
| 2022-07-07 | 19.91 | $19.74 | 110 |
| 2022-07-06 | 19.99 | $19.00 | 101 |
| 2022-07-05 | 20.15 | $19.20 | 1208 |
| 2022-07-01 | 20.32 | $19.75 | 1 |
| 2022-06-30 | 20.45 | $19.61 | 236 |
| 2022-06-29 | 20.62 | $19.76 | 1701 |
| 2022-06-28 | 20.78 | $20.28 | 100 |
| 2022-06-27 | 20.91 | $20.38 | 21 |
| 2022-06-24 | 21.04 | $20.23 | 3 |
| 2022-06-23 | 21.20 | $19.74 | 1886 |
| 2022-06-22 | 21.41 | $20.29 | 401 |
| 2022-06-21 | 21.59 | $20.78 | 1501 |
| 2022-06-17 | 21.73 | $20.15 | 305 |
| 2022-06-16 | 21.93 | $19.79 | 408 |
| 2022-06-15 | 22.18 | $20.36 | 1000 |
| 2022-06-14 | 22.39 | $19.98 | 107 |
| 2022-06-13 | 22.64 | $20.25 | 1406 |
| 2022-06-10 | 22.87 | $21.57 | 70 |
| 2022-06-09 | 22.97 | $22.18 | 300 |
| 2022-06-08 | 23.00 | $23.40 | 1202 |
| 2022-06-07 | 22.90 | $23.69 | 1652 |
| 2022-06-06 | 22.76 | $23.57 | — |
| 2022-06-03 | 22.62 | $23.37 | — |
| 2022-06-02 | 22.51 | $23.64 | 627 |
| 2022-06-01 | 22.36 | $22.90 | 50 |
| 2022-05-31 | 22.29 | $23.10 | 190 |
| 2022-05-27 | 22.19 | $23.44 | 3 |
| 2022-05-26 | 22.06 | $22.94 | 9 |
| 2022-05-25 | 21.98 | $22.47 | 46 |
| 2022-05-24 | 21.94 | $22.46 | 11 |
| 2022-05-23 | 21.90 | $22.70 | 303 |
| 2022-05-20 | 21.85 | $22.21 | 85 |
| 2022-05-19 | 21.84 | $22.43 | 384 |
| 2022-05-18 | 21.83 | $21.80 | 301 |
| 2022-05-17 | 21.90 | $22.27 | 200 |
| 2022-05-16 | 21.93 | $21.58 | 173 |
| 2022-05-13 | 22.05 | $21.43 | 5 |
| 2022-05-12 | 22.20 | $20.11 | 105 |
| 2022-05-11 | 22.50 | $20.43 | 905 |
| 2022-05-10 | 22.80 | $20.57 | — |
| 2022-05-09 | 23.09 | $21.03 | 3 |
| 2022-05-06 | 23.37 | $22.33 | 14 |
| 2022-05-05 | 23.53 | $22.86 | 15 |
| 2022-05-04 | 23.65 | $23.72 | — |
| 2022-05-03 | 23.70 | $22.85 | 1 |
| 2022-05-02 | 23.84 | $22.44 | 14 |
| 2022-04-29 | 24.04 | $22.68 | — |
| 2022-04-28 | 24.22 | $22.69 | — |
| 2022-04-27 | 24.42 | $22.69 | 100 |
| 2022-04-26 | 24.62 | $22.58 | 1 |
| 2022-04-25 | 24.85 | $23.35 | 11 |
| 2022-04-22 | 25.01 | $24.02 | 2 |
| 2022-04-21 | 25.11 | $24.70 | 6 |
| 2022-04-20 | 25.15 | $25.53 | 200 |
| 2022-04-19 | 25.10 | $25.40 | — |
| 2022-04-18 | 25.06 | $25.14 | 8 |
| 2022-04-14 | 25.04 | $25.19 | — |
| 2022-04-13 | 25.02 | $25.32 | 5 |
| 2022-04-12 | 24.97 | $24.73 | 209 |
| 2022-04-11 | 24.98 | $24.85 | — |
| 2022-04-08 | 24.96 | $25.04 | — |
| 2022-04-07 | 24.92 | $24.88 | 42 |
| 2022-04-06 | 24.89 | $24.82 | 350 |
| 2022-04-05 | 24.86 | $25.42 | 1 |
| 2022-04-04 | 24.77 | $25.67 | 507 |
| 2022-04-01 | 24.63 | $25.24 | 342 |
| 2022-03-31 | 24.52 | $24.86 | 1 |
| 2022-03-30 | 24.44 | $25.17 | 1003 |
| 2022-03-29 | 24.31 | $25.00 | 111 |
| 2022-03-28 | 24.19 | $24.65 | 208 |
| 2022-03-25 | 24.10 | $25.00 | 122 |
| 2022-03-24 | 23.95 | $25.04 | 1 |
| 2022-03-23 | 23.79 | $24.78 | 705 |
| 2022-03-22 | 23.63 | $24.75 | — |
| 2022-03-21 | 23.45 | $24.32 | 104 |
| 2022-03-18 | 23.29 | $24.50 | — |
| 2022-03-17 | 23.11 | $24.27 | 316 |
| 2022-03-16 | 22.94 | $23.90 | 506 |
| 2022-03-15 | 22.80 | $23.08 | 55 |
| 2022-03-14 | 22.72 | $23.35 | 20 |
| 2022-03-11 | 22.62 | $23.83 | 111 |
| 2022-03-10 | 22.45 | $23.68 | 302 |
| 2022-03-09 | 22.29 | $24.05 | 416 |
| 2022-03-08 | 22.09 | $23.51 | 233 |
| 2022-03-07 | 21.92 | $21.92 | 915 |
| 2022-03-04 | 21.91 | $21.84 | 100 |
| 2022-03-03 | 21.90 | $22.45 | 305 |
| 2022-03-02 | 21.83 | $23.15 | 64 |
| 2022-03-01 | 21.69 | $22.67 | 5313 |
| 2022-02-28 | 21.59 | $23.01 | 842 |
| 2022-02-25 | 21.45 | $21.84 | 12 |
| 2022-02-24 | 21.41 | $21.12 | 34 |
| 2022-02-23 | 21.45 | $20.36 | 303 |
| 2022-02-22 | 21.56 | $20.69 | 158 |
| 2022-02-18 | 21.65 | $21.25 | 302 |
| 2022-02-17 | 21.69 | $21.70 | 3384 |
| 2022-02-16 | 21.69 | $22.22 | 346 |
| 2022-02-15 | 21.64 | $22.12 | 715 |
| 2022-02-14 | 21.62 | $21.20 | 24 |
| 2022-02-11 | 21.69 | $21.49 | 325 |
| 2022-02-10 | 21.75 | $21.66 | 400 |
| 2022-02-09 | 21.81 | $22.18 | 3 |
| 2022-02-08 | 21.83 | $21.25 | 26 |
| 2022-02-07 | 21.95 | $21.44 | 200 |
| 2022-02-04 | 22.07 | $21.57 | 48 |
| 2022-02-03 | 22.19 | $21.51 | 332 |
| 2022-02-02 | 22.33 | $22.12 | 102 |
| 2022-02-01 | 22.44 | $22.13 | 35 |
| 2022-01-31 | 22.56 | $21.71 | 149 |
| 2022-01-28 | 22.74 | $20.94 | 6 |
| 2022-01-27 | 23.01 | $21.05 | 35 |
| 2022-01-26 | 23.29 | $21.45 | 200 |
| 2022-01-25 | 23.55 | $21.27 | 824 |
| 2022-01-24 | 23.85 | $21.58 | 46 |
| 2022-01-21 | 24.13 | $22.23 | 531 |
| 2022-01-20 | 24.37 | $23.15 | 11 |
| 2022-01-19 | 24.53 | $23.23 | 211 |
| 2022-01-18 | 24.69 | $23.45 | 437 |
| 2022-01-14 | 24.83 | $24.25 | 7 |
| 2022-01-13 | 24.90 | $24.34 | — |
| 2022-01-12 | 24.96 | $24.67 | 305 |
| 2022-01-11 | 24.99 | $24.34 | 9 |
| 2022-01-10 | 25.05 | $23.95 | 6774 |
| 2022-01-07 | 25.15 | $24.72 | 311 |
| 2022-01-06 | 25.19 | $24.80 | 8 |
| 2022-01-05 | 25.22 | $25.23 | 12 |
| 2022-01-04 | 25.22 | $25.74 | 977 |
| 2022-01-03 | 25.17 | $25.75 | 4 |
| 2021-12-31 | 25.11 | $25.32 | 307 |
| 2021-12-30 | 25.10 | $25.21 | 8 |
| 2021-12-29 | 25.10 | $25.10 | 914 |
| 2021-12-28 | 25.11 | $25.36 | 305 |
| 2021-12-27 | 25.10 | $25.70 | 24 |
| 2021-12-23 | 25.07 | $25.42 | 2 |
| 2021-12-22 | 25.07 | $25.24 | 187 |
| 2021-12-21 | 25.09 | $24.79 | 50 |
| 2021-12-20 | 25.16 | $24.17 | 106 |
| 2021-12-17 | 25.32 | $24.49 | 50 |
| 2021-12-16 | 25.46 | $24.83 | 26 |
| 2021-12-15 | 25.59 | $24.66 | 2009 |
| 2021-12-14 | 25.75 | $24.29 | 479 |
| 2021-12-13 | 25.97 | $24.86 | 11 |
| 2021-12-10 | 26.16 | $25.53 | 54 |
| 2021-12-09 | 26.29 | $25.51 | 8 |
| 2021-12-08 | 26.45 | $26.25 | 89 |
| 2021-12-07 | 26.54 | $26.10 | 228 |
| 2021-12-06 | 26.66 | $25.08 | 148 |
| 2021-12-03 | 26.89 | $25.06 | 231 |
| 2021-12-02 | 27.15 | $25.62 | 12 |
| 2021-12-01 | 27.36 | $25.85 | 3 |
| 2021-11-30 | 27.56 | $26.14 | 1196 |
| 2021-11-29 | 27.75 | $26.46 | 1555 |
| 2021-11-26 | 27.92 | $26.06 | 23 |
| 2021-11-24 | 28.14 | $26.71 | 706 |
| 2021-11-23 | 28.30 | $26.88 | 71 |
| 2021-11-22 | 28.44 | $27.38 | 757 |
| 2021-11-19 | 28.55 | $27.89 | 125 |
| 2021-11-18 | 28.59 | $28.16 | 1432 |
| 2021-11-17 | 28.62 | $28.86 | 985 |
| 2021-11-16 | 28.56 | $28.89 | 14 |
| 2021-11-15 | 28.50 | $28.85 | 803 |
| 2021-11-12 | 28.42 | $29.00 | 122 |
| 2021-11-11 | 28.32 | $28.46 | 307 |
| 2021-11-10 | 28.27 | $28.54 | 1 |
| 2021-11-09 | 28.20 | $28.78 | 38 |
| 2021-11-08 | 28.09 | $28.84 | 236 |
| 2021-11-05 | 27.96 | $28.31 | 139 |
| 2021-11-04 | 27.86 | $28.50 | 19 |
| 2021-11-03 | 27.73 | $28.39 | 642 |
| 2021-11-02 | 27.59 | $28.52 | 3463 |
| 2021-11-01 | 27.42 | $28.99 | 31 |
| 2021-10-29 | 27.18 | $28.43 | 3658 |
| 2021-10-28 | 26.99 | $28.44 | 1905 |
| 2021-10-27 | 26.78 | $27.87 | 1360 |
| 2021-10-26 | 26.61 | $27.78 | 2035 |
| 2021-10-25 | 26.43 | $27.23 | 153 |
| 2021-10-22 | 26.31 | $27.27 | 505 |
| 2021-10-21 | 26.18 | $27.53 | 26 |
| 2021-10-20 | 26.02 | $27.16 | 3751 |
| 2021-10-19 | 25.88 | $26.98 | 323 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.84
2025-06-11
Close Price
$19.80
Vol: 10
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.63
Average
22.27
Maximum
29.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 19.84 | $19.80 | 10 |
| 2023-07-18 | 19.87 | $19.80 | 101 |
| 2023-07-17 | 19.91 | $19.78 | 1009 |
| 2023-07-14 | 19.96 | $19.79 | 1 |
| 2023-07-13 | 20.02 | $19.78 | 1 |
| 2023-07-12 | 20.09 | $19.78 | 35 |
| 2023-07-11 | 20.18 | $19.79 | 30 |
| 2023-07-10 | 20.27 | $19.79 | 15 |
| 2023-07-06 | 20.38 | $19.88 | 692 |
| 2023-07-05 | 20.49 | $20.33 | 12 |
| 2023-07-03 | 20.52 | $20.74 | 40 |
| 2023-06-30 | 20.47 | $20.73 | — |
| 2023-06-29 | 20.42 | $20.41 | 2 |
| 2023-06-28 | 20.42 | $20.14 | 100 |
| 2023-06-27 | 20.48 | $20.18 | 1281 |
| 2023-06-26 | 20.54 | $20.09 | 20 |
| 2023-06-23 | 20.64 | $20.05 | 10 |
| 2023-06-22 | 20.75 | $20.53 | 1032 |
| 2023-06-21 | 20.78 | $20.85 | 200 |
| 2023-06-20 | 20.75 | $20.96 | 607 |
| 2023-06-16 | 20.68 | $21.26 | 474 |
| 2023-06-15 | 20.55 | $21.21 | 6 |
| 2023-06-14 | 20.40 | $20.89 | 2 |
| 2023-06-13 | 20.29 | $21.04 | 383 |
| 2023-06-12 | 20.14 | $20.68 | — |
| 2023-06-09 | 20.04 | $20.37 | 372 |
| 2023-06-08 | 19.98 | $20.47 | — |
| 2023-06-07 | 19.90 | $20.29 | 11 |
| 2023-06-06 | 19.85 | $20.03 | 151 |
| 2023-06-05 | 19.84 | $19.90 | 54 |
| 2023-06-02 | 19.86 | $20.07 | 33 |
| 2023-06-01 | 19.85 | $19.72 | 101 |
| 2023-05-31 | 19.92 | $19.42 | 102 |
| 2023-05-30 | 20.06 | $19.65 | 1 |
| 2023-05-26 | 20.17 | $19.85 | — |
| 2023-05-25 | 20.26 | $19.77 | 371 |
| 2023-05-24 | 20.39 | $20.05 | — |
| 2023-05-23 | 20.48 | $20.39 | — |
| 2023-05-22 | 20.51 | $20.70 | 200 |
| 2023-05-19 | 20.48 | $20.49 | 200 |
| 2023-05-18 | 20.49 | $20.44 | 30 |
| 2023-05-17 | 20.52 | $20.65 | — |
| 2023-05-16 | 20.50 | $20.38 | — |
| 2023-05-15 | 20.54 | $20.73 | 300 |
| 2023-05-12 | 20.51 | $20.40 | — |
| 2023-05-11 | 20.55 | $20.43 | — |
| 2023-05-10 | 20.59 | $20.67 | 200 |
| 2023-05-09 | 20.59 | $20.64 | — |
| 2023-05-08 | 20.59 | $20.93 | 27 |
| 2023-05-05 | 20.54 | $21.02 | 301 |
| 2023-05-04 | 20.45 | $20.25 | 1008 |
| 2023-05-03 | 20.52 | $20.29 | — |
| 2023-05-02 | 20.59 | $20.47 | — |
| 2023-05-01 | 20.63 | $20.78 | 219 |
| 2023-04-28 | 20.61 | $20.87 | 3 |
| 2023-04-27 | 20.58 | $20.76 | 1 |
| 2023-04-26 | 20.56 | $20.17 | — |
| 2023-04-25 | 20.67 | $20.34 | — |
| 2023-04-24 | 20.75 | $20.78 | — |
| 2023-04-20 | 20.76 | $20.65 | 602 |
| 2023-04-19 | 20.80 | $20.84 | 703 |
| 2023-04-18 | 20.81 | $21.04 | 2 |
| 2023-04-17 | 20.77 | $21.23 | 52 |
| 2023-04-14 | 20.70 | $21.18 | 88 |
| 2023-04-13 | 20.62 | $21.15 | 1 |
| 2023-04-12 | 20.53 | $21.02 | — |
| 2023-04-11 | 20.46 | $20.81 | 201 |
| 2023-04-10 | 20.43 | $20.52 | 76 |
| 2023-04-06 | 20.45 | $20.40 | 2800 |
| 2023-04-05 | 20.51 | $20.46 | — |
| 2023-04-04 | 20.56 | $20.88 | 1105 |
| 2023-04-03 | 20.53 | $21.41 | 281 |
| 2023-03-31 | 20.40 | $21.32 | — |
| 2023-03-30 | 20.26 | $21.20 | 600 |
| 2023-03-29 | 20.13 | $20.51 | 21 |
| 2023-03-28 | 20.12 | $19.96 | 37 |
| 2023-03-27 | 20.24 | $20.05 | 25 |
| 2023-03-24 | 20.36 | $19.93 | 1110 |
| 2023-03-23 | 20.52 | $20.53 | — |
| 2023-03-22 | 20.59 | $20.51 | 325 |
| 2023-03-21 | 20.68 | $20.81 | — |
| 2023-03-20 | 20.73 | $20.13 | 14 |
| 2023-03-17 | 20.93 | $20.05 | — |
| 2023-03-16 | 21.18 | $20.42 | — |
| 2023-03-15 | 21.39 | $20.20 | 1015 |
| 2023-03-14 | 21.69 | $21.31 | 20 |
| 2023-03-13 | 21.81 | $20.80 | 1661 |
| 2023-03-10 | 22.05 | $21.22 | 71 |
| 2023-03-09 | 22.25 | $21.70 | 1523 |
| 2023-03-08 | 22.37 | $22.15 | 1350 |
| 2023-03-07 | 22.43 | $22.11 | 2040 |
| 2023-03-06 | 22.50 | $22.66 | 4581 |
| 2023-03-03 | 22.46 | $22.80 | 5 |
| 2023-03-02 | 22.39 | $22.21 | 820 |
| 2023-03-01 | 22.43 | $22.26 | 1440 |
| 2023-02-28 | 22.47 | $22.09 | 5 |
| 2023-02-27 | 22.55 | $22.23 | 666 |
| 2023-02-24 | 22.61 | $21.93 | 20 |
| 2023-02-23 | 22.74 | $22.35 | 2470 |
| 2023-02-22 | 22.81 | $21.93 | 4 |
| 2023-02-21 | 22.97 | $22.16 | 443 |
| 2023-02-17 | 23.12 | $22.59 | 2150 |
| 2023-02-16 | 23.19 | $22.76 | 692 |
| 2023-02-15 | 23.24 | $23.00 | 45 |
| 2023-02-14 | 23.24 | $23.02 | 1988 |
| 2023-02-13 | 23.23 | $23.09 | 56 |
| 2023-02-10 | 23.20 | $23.03 | — |
| 2023-02-09 | 23.18 | $23.18 | 1033 |
| 2023-02-08 | 23.13 | $23.10 | 431 |
| 2023-02-07 | 23.08 | $23.01 | 26 |
| 2023-02-06 | 23.03 | $22.79 | 2078 |
| 2023-02-03 | 23.02 | $23.24 | 1138 |
| 2023-02-02 | 22.92 | $23.61 | 523 |
| 2023-02-01 | 22.71 | $23.35 | — |
| 2023-01-31 | 22.52 | $22.80 | 1522 |
| 2023-01-30 | 22.42 | $22.34 | 1367 |
| 2023-01-27 | 22.40 | $22.49 | — |
| 2023-01-26 | 22.34 | $22.37 | 820 |
| 2023-01-25 | 22.29 | $22.32 | 23 |
| 2023-01-24 | 22.24 | $22.45 | 4449 |
| 2023-01-23 | 22.16 | $22.57 | 102 |
| 2023-01-20 | 22.03 | $22.20 | 23 |
| 2023-01-19 | 21.96 | $21.80 | 466 |
| 2023-01-18 | 21.97 | $22.38 | 1068 |
| 2023-01-17 | 21.85 | $22.46 | — |
| 2023-01-13 | 21.69 | $22.64 | 155 |
| 2023-01-12 | 21.46 | $22.44 | 3 |
| 2023-01-11 | 21.25 | $22.08 | 453 |
| 2023-01-10 | 21.07 | $21.70 | 200 |
| 2023-01-09 | 20.95 | $21.74 | 1150 |
| 2023-01-06 | 20.80 | $21.34 | 1150 |
| 2023-01-05 | 20.71 | $20.56 | 1 |
| 2023-01-04 | 20.77 | $20.63 | 104 |
| 2023-01-03 | 20.83 | $20.48 | 26 |
| 2022-12-30 | 20.94 | $20.51 | 111 |
| 2022-12-29 | 21.05 | $20.60 | — |
| 2022-12-28 | 21.16 | $20.07 | 21 |
| 2022-12-27 | 21.40 | $20.90 | 740 |
| 2022-12-23 | 21.51 | $21.06 | 45 |
| 2022-12-22 | 21.60 | $20.96 | 1723 |
| 2022-12-21 | 21.73 | $21.38 | 40 |
| 2022-12-20 | 21.79 | $21.02 | 3 |
| 2022-12-19 | 21.93 | $21.25 | 303 |
| 2022-12-16 | 22.04 | $21.46 | 10 |
| 2022-12-15 | 22.13 | $21.70 | — |
| 2022-12-14 | 22.17 | $22.28 | 100 |
| 2022-12-13 | 22.10 | $22.27 | 423 |
| 2022-12-12 | 22.02 | $21.87 | 600 |
| 2022-12-09 | 22.01 | $21.57 | 300 |
| 2022-12-08 | 22.06 | $21.54 | 600 |
| 2022-12-07 | 22.11 | $21.44 | 457 |
| 2022-12-06 | 22.20 | $21.82 | — |
| 2022-12-05 | 22.22 | $22.13 | 973 |
| 2022-12-02 | 22.17 | $22.45 | 23 |
| 2022-12-01 | 22.04 | $22.29 | 300 |
| 2022-11-30 | 21.92 | $22.20 | — |
| 2022-11-29 | 21.79 | $21.61 | 600 |
| 2022-11-28 | 21.77 | $21.66 | 51 |
| 2022-11-25 | 21.74 | $22.18 | 103 |
| 2022-11-23 | 21.58 | $21.88 | 1859 |
| 2022-11-22 | 21.46 | $21.49 | 300 |
| 2022-11-21 | 21.40 | $21.03 | 1 |
| 2022-11-18 | 21.42 | $21.25 | 25 |
| 2022-11-17 | 21.39 | $21.23 | 32 |
| 2022-11-16 | 21.37 | $21.48 | 75 |
| 2022-11-15 | 21.28 | $21.79 | 905 |
| 2022-11-14 | 21.11 | $21.71 | 2124 |
| 2022-11-11 | 20.93 | $22.09 | 5 |
| 2022-11-10 | 20.64 | $21.52 | 973 |
| 2022-11-09 | 20.42 | $20.27 | 400 |
| 2022-11-08 | 20.42 | $21.28 | 610 |
| 2022-11-07 | 20.21 | $21.06 | 301 |
| 2022-11-04 | 20.02 | $20.64 | — |
| 2022-11-03 | 19.88 | $19.88 | 303 |
| 2022-11-02 | 19.87 | $20.07 | 800 |
| 2022-11-01 | 19.83 | $20.71 | 401 |
| 2022-10-31 | 19.64 | $20.23 | 2401 |
| 2022-10-28 | 19.53 | $20.27 | 329 |
| 2022-10-27 | 19.39 | $20.11 | 576 |
| 2022-10-26 | 19.26 | $20.42 | 896 |
| 2022-10-25 | 19.05 | $19.85 | — |
| 2022-10-24 | 18.93 | $19.58 | 1246 |
| 2022-10-21 | 18.85 | $19.60 | — |
| 2022-10-20 | 18.75 | $19.20 | 200 |
| 2022-10-19 | 18.73 | $19.12 | 401 |
| 2022-10-18 | 18.72 | $19.48 | 1404 |
| 2022-10-17 | 18.64 | $19.10 | — |
| 2022-10-14 | 18.63 | $18.52 | 289 |
| 2022-10-13 | 18.75 | $19.17 | — |
| 2022-10-12 | 18.75 | $18.38 | 718 |
| 2022-10-11 | 18.92 | $18.76 | 110 |
| 2022-10-10 | 19.05 | $19.15 | 3 |
| 2022-10-07 | 19.11 | $19.30 | — |
| 2022-10-06 | 19.17 | $19.66 | 119 |
| 2022-10-05 | 19.16 | $20.01 | 1485 |
| 2022-10-04 | 19.07 | $20.46 | 601 |
| 2022-10-03 | 18.89 | $19.27 | 300 |
| 2022-09-30 | 18.93 | $18.63 | 304 |
| 2022-09-29 | 19.12 | $18.57 | 304 |
| 2022-09-28 | 19.37 | $19.14 | — |
| 2022-09-27 | 19.53 | $18.53 | 601 |
| 2022-09-26 | 19.86 | $18.46 | 5676 |
| 2022-09-23 | 20.26 | $18.63 | 107 |
| 2022-09-22 | 20.69 | $19.84 | 103 |
| 2022-09-21 | 20.94 | $20.24 | 601 |
| 2022-09-20 | 21.15 | $20.16 | 100 |
| 2022-09-19 | 21.41 | $20.77 | 501 |
| 2022-09-16 | 21.59 | $20.86 | — |
| 2022-09-15 | 21.78 | $21.34 | 426 |
| 2022-09-14 | 21.90 | $21.41 | 500 |
| 2022-09-13 | 22.03 | $21.48 | 2 |
| 2022-09-12 | 22.16 | $22.36 | 401 |
| 2022-09-09 | 22.13 | $22.22 | 101 |
| 2022-09-08 | 22.12 | $21.53 | 300 |
| 2022-09-07 | 22.26 | $21.57 | 4 |
| 2022-09-06 | 22.41 | $21.38 | 1 |
| 2022-09-02 | 22.63 | $21.38 | 3059 |
| 2022-09-01 | 22.88 | $21.85 | 102 |
| 2022-08-31 | 23.08 | $22.56 | 200 |
| 2022-08-30 | 23.15 | $22.51 | 400 |
| 2022-08-29 | 23.24 | $22.63 | 2429 |
| 2022-08-26 | 23.32 | $22.64 | 102 |
| 2022-08-25 | 23.41 | $23.42 | 558 |
| 2022-08-24 | 23.34 | $22.74 | 100 |
| 2022-08-23 | 23.41 | $22.41 | 2 |
| 2022-08-22 | 23.55 | $21.98 | — |
| 2022-08-19 | 23.79 | $22.53 | 781 |
| 2022-08-18 | 23.96 | $23.35 | 359 |
| 2022-08-17 | 23.98 | $23.59 | 24 |
| 2022-08-16 | 23.94 | $24.11 | — |
| 2022-08-15 | 23.78 | $24.02 | 6 |
| 2022-08-12 | 23.61 | $24.25 | 551 |
| 2022-08-11 | 23.36 | $24.24 | 2575 |
| 2022-08-10 | 23.06 | $23.95 | 1583 |
| 2022-08-09 | 22.77 | $23.13 | 208 |
| 2022-08-08 | 22.60 | $23.24 | 301 |
| 2022-08-05 | 22.38 | $23.08 | 3 |
| 2022-08-04 | 22.15 | $23.03 | 19 |
| 2022-08-03 | 21.89 | $22.76 | — |
| 2022-08-02 | 21.64 | $22.59 | 1 |
| 2022-08-01 | 21.39 | $22.52 | 45 |
| 2022-07-29 | 21.11 | $22.73 | 2005 |
| 2022-07-28 | 20.73 | $22.25 | 9003 |
| 2022-07-27 | 20.40 | $21.30 | 2 |
| 2022-07-26 | 20.22 | $20.62 | 1800 |
| 2022-07-25 | 20.14 | $21.00 | — |
| 2022-07-22 | 19.98 | $20.95 | 304 |
| 2022-07-21 | 19.80 | $21.23 | 4 |
| 2022-07-20 | 19.54 | $20.87 | 209 |
| 2022-07-19 | 19.32 | $20.64 | 1 |
| 2022-07-18 | 19.11 | $19.95 | 410 |
| 2022-07-15 | 19.02 | $19.04 | 225 |
| 2022-07-14 | 19.11 | $18.90 | 1501 |
| 2022-07-13 | 19.24 | $19.42 | 203 |
| 2022-07-12 | 19.30 | $19.53 | 237 |
| 2022-07-11 | 19.34 | $19.56 | 1 |
| 2022-07-08 | 19.39 | $19.98 | 304 |
| 2022-07-07 | 19.36 | $19.74 | 110 |
| 2022-07-06 | 19.39 | $19.00 | 101 |
| 2022-07-05 | 19.58 | $19.20 | 1208 |
| 2022-07-01 | 19.76 | $19.75 | 1 |
| 2022-06-30 | 19.87 | $19.61 | 236 |
| 2022-06-29 | 20.02 | $19.76 | 1701 |
| 2022-06-28 | 20.17 | $20.28 | 100 |
| 2022-06-27 | 20.24 | $20.38 | 21 |
| 2022-06-24 | 20.31 | $20.23 | 3 |
| 2022-06-23 | 20.42 | $19.74 | 1886 |
| 2022-06-22 | 20.66 | $20.29 | 401 |
| 2022-06-21 | 20.82 | $20.78 | 1501 |
| 2022-06-17 | 20.92 | $20.15 | 305 |
| 2022-06-16 | 21.16 | $19.79 | 408 |
| 2022-06-15 | 21.53 | $20.36 | 1000 |
| 2022-06-14 | 21.83 | $19.98 | 107 |
| 2022-06-13 | 22.27 | $20.25 | 1406 |
| 2022-06-10 | 22.72 | $21.57 | 70 |
| 2022-06-09 | 22.97 | $22.18 | 300 |
| 2022-06-08 | 23.13 | $23.40 | 1202 |
| 2022-06-07 | 23.05 | $23.69 | 1652 |
| 2022-06-06 | 22.91 | $23.57 | — |
| 2022-06-03 | 22.76 | $23.37 | — |
| 2022-06-02 | 22.63 | $23.64 | 627 |
| 2022-06-01 | 22.43 | $22.90 | 50 |
| 2022-05-31 | 22.35 | $23.10 | 190 |
| 2022-05-27 | 22.21 | $23.44 | 3 |
| 2022-05-26 | 21.98 | $22.94 | 9 |
| 2022-05-25 | 21.83 | $22.47 | 46 |
| 2022-05-24 | 21.75 | $22.46 | 11 |
| 2022-05-23 | 21.66 | $22.70 | 303 |
| 2022-05-20 | 21.51 | $22.21 | 85 |
| 2022-05-19 | 21.45 | $22.43 | 384 |
| 2022-05-18 | 21.33 | $21.80 | 301 |
| 2022-05-17 | 21.33 | $22.27 | 200 |
| 2022-05-16 | 21.24 | $21.58 | 173 |
| 2022-05-13 | 21.29 | $21.43 | 5 |
| 2022-05-12 | 21.38 | $20.11 | 105 |
| 2022-05-11 | 21.77 | $20.43 | 905 |
| 2022-05-10 | 22.16 | $20.57 | — |
| 2022-05-09 | 22.59 | $21.03 | 3 |
| 2022-05-06 | 22.99 | $22.33 | 14 |
| 2022-05-05 | 23.19 | $22.86 | 15 |
| 2022-05-04 | 23.31 | $23.72 | — |
| 2022-05-03 | 23.27 | $22.85 | 1 |
| 2022-05-02 | 23.41 | $22.44 | 14 |
| 2022-04-29 | 23.66 | $22.68 | — |
| 2022-04-28 | 23.90 | $22.69 | — |
| 2022-04-27 | 24.18 | $22.69 | 100 |
| 2022-04-26 | 24.51 | $22.58 | 1 |
| 2022-04-25 | 24.91 | $23.35 | 11 |
| 2022-04-22 | 25.21 | $24.02 | 2 |
| 2022-04-21 | 25.42 | $24.70 | 6 |
| 2022-04-20 | 25.52 | $25.53 | 200 |
| 2022-04-19 | 25.45 | $25.40 | — |
| 2022-04-18 | 25.40 | $25.14 | 8 |
| 2022-04-14 | 25.38 | $25.19 | — |
| 2022-04-13 | 25.36 | $25.32 | 5 |
| 2022-04-12 | 25.30 | $24.73 | 209 |
| 2022-04-11 | 25.35 | $24.85 | — |
| 2022-04-08 | 25.38 | $25.04 | — |
| 2022-04-07 | 25.37 | $24.88 | 42 |
| 2022-04-06 | 25.39 | $24.82 | 350 |
| 2022-04-05 | 25.41 | $25.42 | 1 |
| 2022-04-04 | 25.32 | $25.67 | 507 |
| 2022-04-01 | 25.14 | $25.24 | 342 |
| 2022-03-31 | 25.03 | $24.86 | 1 |
| 2022-03-30 | 24.98 | $25.17 | 1003 |
| 2022-03-29 | 24.84 | $25.00 | 111 |
| 2022-03-28 | 24.72 | $24.65 | 208 |
| 2022-03-25 | 24.64 | $25.00 | 122 |
| 2022-03-24 | 24.47 | $25.04 | 1 |
| 2022-03-23 | 24.26 | $24.78 | 705 |
| 2022-03-22 | 24.08 | $24.75 | — |
| 2022-03-21 | 23.86 | $24.32 | 104 |
| 2022-03-18 | 23.70 | $24.50 | — |
| 2022-03-17 | 23.47 | $24.27 | 316 |
| 2022-03-16 | 23.24 | $23.90 | 506 |
| 2022-03-15 | 23.06 | $23.08 | 55 |
| 2022-03-14 | 23.02 | $23.35 | 20 |
| 2022-03-11 | 22.91 | $23.83 | 111 |
| 2022-03-10 | 22.69 | $23.68 | 302 |
| 2022-03-09 | 22.46 | $24.05 | 416 |
| 2022-03-08 | 22.11 | $23.51 | 233 |
| 2022-03-07 | 21.82 | $21.92 | 915 |
| 2022-03-04 | 21.82 | $21.84 | 100 |
| 2022-03-03 | 21.84 | $22.45 | 305 |
| 2022-03-02 | 21.73 | $23.15 | 64 |
| 2022-03-01 | 21.46 | $22.67 | 5313 |
| 2022-02-28 | 21.26 | $23.01 | 842 |
| 2022-02-25 | 20.94 | $21.84 | 12 |
| 2022-02-24 | 20.83 | $21.12 | 34 |
| 2022-02-23 | 20.86 | $20.36 | 303 |
| 2022-02-22 | 21.06 | $20.69 | 158 |
| 2022-02-18 | 21.22 | $21.25 | 302 |
| 2022-02-17 | 21.30 | $21.70 | 3384 |
| 2022-02-16 | 21.29 | $22.22 | 346 |
| 2022-02-15 | 21.18 | $22.12 | 715 |
| 2022-02-14 | 21.08 | $21.20 | 24 |
| 2022-02-11 | 21.17 | $21.49 | 325 |
| 2022-02-10 | 21.21 | $21.66 | 400 |
| 2022-02-09 | 21.22 | $22.18 | 3 |
| 2022-02-08 | 21.14 | $21.25 | 26 |
| 2022-02-07 | 21.24 | $21.44 | 200 |
| 2022-02-04 | 21.33 | $21.57 | 48 |
| 2022-02-03 | 21.41 | $21.51 | 332 |
| 2022-02-02 | 21.52 | $22.12 | 102 |
| 2022-02-01 | 21.53 | $22.13 | 35 |
| 2022-01-31 | 21.54 | $21.71 | 149 |
| 2022-01-28 | 21.66 | $20.94 | 6 |
| 2022-01-27 | 21.96 | $21.05 | 35 |
| 2022-01-26 | 22.29 | $21.45 | 200 |
| 2022-01-25 | 22.60 | $21.27 | 824 |
| 2022-01-24 | 23.00 | $21.58 | 46 |
| 2022-01-21 | 23.40 | $22.23 | 531 |
| 2022-01-20 | 23.74 | $23.15 | 11 |
| 2022-01-19 | 23.95 | $23.23 | 211 |
| 2022-01-18 | 24.17 | $23.45 | 437 |
| 2022-01-14 | 24.39 | $24.25 | 7 |
| 2022-01-13 | 24.48 | $24.34 | — |
| 2022-01-12 | 24.56 | $24.67 | 305 |
| 2022-01-11 | 24.59 | $24.34 | 9 |
| 2022-01-10 | 24.70 | $23.95 | 6774 |
| 2022-01-07 | 24.91 | $24.72 | 311 |
| 2022-01-06 | 24.99 | $24.80 | 8 |
| 2022-01-05 | 25.07 | $25.23 | 12 |
| 2022-01-04 | 25.08 | $25.74 | 977 |
| 2022-01-03 | 24.98 | $25.75 | 4 |
| 2021-12-31 | 24.87 | $25.32 | 307 |
| 2021-12-30 | 24.83 | $25.21 | 8 |
| 2021-12-29 | 24.81 | $25.10 | 914 |
| 2021-12-28 | 24.82 | $25.36 | 305 |
| 2021-12-27 | 24.78 | $25.70 | 24 |
| 2021-12-23 | 24.66 | $25.42 | 2 |
| 2021-12-22 | 24.59 | $25.24 | 187 |
| 2021-12-21 | 24.54 | $24.79 | 50 |
| 2021-12-20 | 24.59 | $24.17 | 106 |
| 2021-12-17 | 24.78 | $24.49 | 50 |
| 2021-12-16 | 24.95 | $24.83 | 26 |
| 2021-12-15 | 25.07 | $24.66 | 2009 |
| 2021-12-14 | 25.25 | $24.29 | 479 |
| 2021-12-13 | 25.54 | $24.86 | 11 |
| 2021-12-10 | 25.76 | $25.53 | 54 |
| 2021-12-09 | 25.88 | $25.51 | 8 |
| 2021-12-08 | 26.03 | $26.25 | 89 |
| 2021-12-07 | 26.05 | $26.10 | 228 |
| 2021-12-06 | 26.11 | $25.08 | 148 |
| 2021-12-03 | 26.39 | $25.06 | 231 |
| 2021-12-02 | 26.73 | $25.62 | 12 |
| 2021-12-01 | 27.01 | $25.85 | 3 |
| 2021-11-30 | 27.28 | $26.14 | 1196 |
| 2021-11-29 | 27.54 | $26.46 | 1555 |
| 2021-11-26 | 27.77 | $26.06 | 23 |
| 2021-11-24 | 28.12 | $26.71 | 706 |
| 2021-11-23 | 28.40 | $26.88 | 71 |
| 2021-11-22 | 28.67 | $27.38 | 757 |
| 2021-11-19 | 28.89 | $27.89 | 125 |
| 2021-11-18 | 29.02 | $28.16 | 1432 |
| 2021-11-17 | 29.12 | $28.86 | 985 |
| 2021-11-16 | 29.09 | $28.89 | 14 |
| 2021-11-15 | 29.03 | $28.85 | 803 |
| 2021-11-12 | 28.97 | $29.00 | 122 |
| 2021-11-11 | 28.86 | $28.46 | 307 |
| 2021-11-10 | 28.85 | $28.54 | 1 |
| 2021-11-09 | 28.81 | $28.78 | 38 |
| 2021-11-08 | 28.70 | $28.84 | 236 |
| 2021-11-05 | 28.57 | $28.31 | 139 |
| 2021-11-04 | 28.52 | $28.50 | 19 |
| 2021-11-03 | 28.41 | $28.39 | 642 |
| 2021-11-02 | 28.30 | $28.52 | 3463 |
| 2021-11-01 | 28.15 | $28.99 | 31 |
| 2021-10-29 | 27.86 | $28.43 | 3658 |
| 2021-10-28 | 27.64 | $28.44 | 1905 |
| 2021-10-27 | 27.38 | $27.87 | 1360 |
| 2021-10-26 | 27.20 | $27.78 | 2035 |
| 2021-10-25 | 27.00 | $27.23 | 153 |
| 2021-10-22 | 26.87 | $27.27 | 505 |
| 2021-10-21 | 26.72 | $27.53 | 26 |
| 2021-10-20 | 26.49 | $27.16 | 3751 |
| 2021-10-19 | 26.29 | $26.98 | 323 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.72
2025-06-11
Close Price
$19.80
Vol: 10
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.28
Average
22.26
Maximum
29.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 19.72 | $19.80 | 10 |
| 2023-07-18 | 19.75 | $19.80 | 101 |
| 2023-07-17 | 19.78 | $19.78 | 1009 |
| 2023-07-14 | 19.83 | $19.79 | 1 |
| 2023-07-13 | 19.89 | $19.78 | 1 |
| 2023-07-12 | 19.98 | $19.78 | 35 |
| 2023-07-11 | 20.08 | $19.79 | 30 |
| 2023-07-10 | 20.21 | $19.79 | 15 |
| 2023-07-06 | 20.36 | $19.88 | 692 |
| 2023-07-05 | 20.52 | $20.33 | 12 |
| 2023-07-03 | 20.57 | $20.74 | 40 |
| 2023-06-30 | 20.50 | $20.73 | — |
| 2023-06-29 | 20.42 | $20.41 | 2 |
| 2023-06-28 | 20.43 | $20.14 | 100 |
| 2023-06-27 | 20.52 | $20.18 | 1281 |
| 2023-06-26 | 20.62 | $20.09 | 20 |
| 2023-06-23 | 20.76 | $20.05 | 10 |
| 2023-06-22 | 20.95 | $20.53 | 1032 |
| 2023-06-21 | 21.03 | $20.85 | 200 |
| 2023-06-20 | 21.01 | $20.96 | 607 |
| 2023-06-16 | 20.95 | $21.26 | 474 |
| 2023-06-15 | 20.79 | $21.21 | 6 |
| 2023-06-14 | 20.59 | $20.89 | 2 |
| 2023-06-13 | 20.46 | $21.04 | 383 |
| 2023-06-12 | 20.24 | $20.68 | — |
| 2023-06-09 | 20.09 | $20.37 | 372 |
| 2023-06-08 | 20.01 | $20.47 | — |
| 2023-06-07 | 19.88 | $20.29 | 11 |
| 2023-06-06 | 19.78 | $20.03 | 151 |
| 2023-06-05 | 19.75 | $19.90 | 54 |
| 2023-06-02 | 19.76 | $20.07 | 33 |
| 2023-06-01 | 19.71 | $19.72 | 101 |
| 2023-05-31 | 19.78 | $19.42 | 102 |
| 2023-05-30 | 19.95 | $19.65 | 1 |
| 2023-05-26 | 20.10 | $19.85 | — |
| 2023-05-25 | 20.22 | $19.77 | 371 |
| 2023-05-24 | 20.39 | $20.05 | — |
| 2023-05-23 | 20.52 | $20.39 | — |
| 2023-05-22 | 20.56 | $20.70 | 200 |
| 2023-05-19 | 20.52 | $20.49 | 200 |
| 2023-05-18 | 20.54 | $20.44 | 30 |
| 2023-05-17 | 20.57 | $20.65 | — |
| 2023-05-16 | 20.55 | $20.38 | — |
| 2023-05-15 | 20.60 | $20.73 | 300 |
| 2023-05-12 | 20.56 | $20.40 | — |
| 2023-05-11 | 20.62 | $20.43 | — |
| 2023-05-10 | 20.68 | $20.67 | 200 |
| 2023-05-09 | 20.68 | $20.64 | — |
| 2023-05-08 | 20.68 | $20.93 | 27 |
| 2023-05-05 | 20.60 | $21.02 | 301 |
| 2023-05-04 | 20.48 | $20.25 | 1008 |
| 2023-05-03 | 20.56 | $20.29 | — |
| 2023-05-02 | 20.66 | $20.47 | — |
| 2023-05-01 | 20.72 | $20.78 | 219 |
| 2023-04-28 | 20.70 | $20.87 | 3 |
| 2023-04-27 | 20.65 | $20.76 | 1 |
| 2023-04-26 | 20.62 | $20.17 | — |
| 2023-04-25 | 20.77 | $20.34 | — |
| 2023-04-24 | 20.91 | $20.78 | — |
| 2023-04-20 | 20.93 | $20.65 | 602 |
| 2023-04-19 | 21.00 | $20.84 | 703 |
| 2023-04-18 | 21.02 | $21.04 | 2 |
| 2023-04-17 | 20.98 | $21.23 | 52 |
| 2023-04-14 | 20.88 | $21.18 | 88 |
| 2023-04-13 | 20.77 | $21.15 | 1 |
| 2023-04-12 | 20.65 | $21.02 | — |
| 2023-04-11 | 20.54 | $20.81 | 201 |
| 2023-04-10 | 20.47 | $20.52 | 76 |
| 2023-04-06 | 20.49 | $20.40 | 2800 |
| 2023-04-05 | 20.56 | $20.46 | — |
| 2023-04-04 | 20.62 | $20.88 | 1105 |
| 2023-04-03 | 20.57 | $21.41 | 281 |
| 2023-03-31 | 20.34 | $21.32 | — |
| 2023-03-30 | 20.10 | $21.20 | 600 |
| 2023-03-29 | 19.85 | $20.51 | 21 |
| 2023-03-28 | 19.78 | $19.96 | 37 |
| 2023-03-27 | 19.87 | $20.05 | 25 |
| 2023-03-24 | 19.97 | $19.93 | 1110 |
| 2023-03-23 | 20.15 | $20.53 | — |
| 2023-03-22 | 20.18 | $20.51 | 325 |
| 2023-03-21 | 20.23 | $20.81 | — |
| 2023-03-20 | 20.22 | $20.13 | 14 |
| 2023-03-17 | 20.42 | $20.05 | — |
| 2023-03-16 | 20.71 | $20.42 | — |
| 2023-03-15 | 20.96 | $20.20 | 1015 |
| 2023-03-14 | 21.34 | $21.31 | 20 |
| 2023-03-13 | 21.46 | $20.80 | 1661 |
| 2023-03-10 | 21.77 | $21.22 | 71 |
| 2023-03-09 | 22.03 | $21.70 | 1523 |
| 2023-03-08 | 22.19 | $22.15 | 1350 |
| 2023-03-07 | 22.24 | $22.11 | 2040 |
| 2023-03-06 | 22.33 | $22.66 | 4581 |
| 2023-03-03 | 22.25 | $22.80 | 5 |
| 2023-03-02 | 22.13 | $22.21 | 820 |
| 2023-03-01 | 22.16 | $22.26 | 1440 |
| 2023-02-28 | 22.19 | $22.09 | 5 |
| 2023-02-27 | 22.28 | $22.23 | 666 |
| 2023-02-24 | 22.34 | $21.93 | 20 |
| 2023-02-23 | 22.52 | $22.35 | 2470 |
| 2023-02-22 | 22.61 | $21.93 | 4 |
| 2023-02-21 | 22.84 | $22.16 | 443 |
| 2023-02-17 | 23.06 | $22.59 | 2150 |
| 2023-02-16 | 23.18 | $22.76 | 692 |
| 2023-02-15 | 23.27 | $23.00 | 45 |
| 2023-02-14 | 23.30 | $23.02 | 1988 |
| 2023-02-13 | 23.32 | $23.09 | 56 |
| 2023-02-10 | 23.32 | $23.03 | — |
| 2023-02-09 | 23.33 | $23.18 | 1033 |
| 2023-02-08 | 23.29 | $23.10 | 431 |
| 2023-02-07 | 23.25 | $23.01 | 26 |
| 2023-02-06 | 23.24 | $22.79 | 2078 |
| 2023-02-03 | 23.27 | $23.24 | 1138 |
| 2023-02-02 | 23.17 | $23.61 | 523 |
| 2023-02-01 | 22.92 | $23.35 | — |
| 2023-01-31 | 22.69 | $22.80 | 1522 |
| 2023-01-30 | 22.57 | $22.34 | 1367 |
| 2023-01-27 | 22.57 | $22.49 | — |
| 2023-01-26 | 22.52 | $22.37 | 820 |
| 2023-01-25 | 22.49 | $22.32 | 23 |
| 2023-01-24 | 22.46 | $22.45 | 4449 |
| 2023-01-23 | 22.37 | $22.57 | 102 |
| 2023-01-20 | 22.23 | $22.20 | 23 |
| 2023-01-19 | 22.16 | $21.80 | 466 |
| 2023-01-18 | 22.20 | $22.38 | 1068 |
| 2023-01-17 | 22.06 | $22.46 | — |
| 2023-01-13 | 21.86 | $22.64 | 155 |
| 2023-01-12 | 21.56 | $22.44 | 3 |
| 2023-01-11 | 21.25 | $22.08 | 453 |
| 2023-01-10 | 20.99 | $21.70 | 200 |
| 2023-01-09 | 20.79 | $21.74 | 1150 |
| 2023-01-06 | 20.54 | $21.34 | 1150 |
| 2023-01-05 | 20.37 | $20.56 | 1 |
| 2023-01-04 | 20.41 | $20.63 | 104 |
| 2023-01-03 | 20.45 | $20.48 | 26 |
| 2022-12-30 | 20.55 | $20.51 | 111 |
| 2022-12-29 | 20.66 | $20.60 | — |
| 2022-12-28 | 20.78 | $20.07 | 21 |
| 2022-12-27 | 21.10 | $20.90 | 740 |
| 2022-12-23 | 21.23 | $21.06 | 45 |
| 2022-12-22 | 21.34 | $20.96 | 1723 |
| 2022-12-21 | 21.50 | $21.38 | 40 |
| 2022-12-20 | 21.57 | $21.02 | 3 |
| 2022-12-19 | 21.77 | $21.25 | 303 |
| 2022-12-16 | 21.94 | $21.46 | 10 |
| 2022-12-15 | 22.08 | $21.70 | — |
| 2022-12-14 | 22.16 | $22.28 | 100 |
| 2022-12-13 | 22.08 | $22.27 | 423 |
| 2022-12-12 | 21.98 | $21.87 | 600 |
| 2022-12-09 | 21.98 | $21.57 | 300 |
| 2022-12-08 | 22.07 | $21.54 | 600 |
| 2022-12-07 | 22.18 | $21.44 | 457 |
| 2022-12-06 | 22.35 | $21.82 | — |
| 2022-12-05 | 22.42 | $22.13 | 973 |
| 2022-12-02 | 22.40 | $22.45 | 23 |
| 2022-12-01 | 22.26 | $22.29 | 300 |
| 2022-11-30 | 22.14 | $22.20 | — |
| 2022-11-29 | 22.02 | $21.61 | 600 |
| 2022-11-28 | 22.04 | $21.66 | 51 |
| 2022-11-25 | 22.04 | $22.18 | 103 |
| 2022-11-23 | 21.87 | $21.88 | 1859 |
| 2022-11-22 | 21.75 | $21.49 | 300 |
| 2022-11-21 | 21.71 | $21.03 | 1 |
| 2022-11-18 | 21.80 | $21.25 | 25 |
| 2022-11-17 | 21.84 | $21.23 | 32 |
| 2022-11-16 | 21.87 | $21.48 | 75 |
| 2022-11-15 | 21.83 | $21.79 | 905 |
| 2022-11-14 | 21.67 | $21.71 | 2124 |
| 2022-11-11 | 21.48 | $22.09 | 5 |
| 2022-11-10 | 21.12 | $21.52 | 973 |
| 2022-11-09 | 20.86 | $20.27 | 400 |
| 2022-11-08 | 20.93 | $21.28 | 610 |
| 2022-11-07 | 20.68 | $21.06 | 301 |
| 2022-11-04 | 20.44 | $20.64 | — |
| 2022-11-03 | 20.28 | $19.88 | 303 |
| 2022-11-02 | 20.32 | $20.07 | 800 |
| 2022-11-01 | 20.31 | $20.71 | 401 |
| 2022-10-31 | 20.08 | $20.23 | 2401 |
| 2022-10-28 | 19.95 | $20.27 | 329 |
| 2022-10-27 | 19.78 | $20.11 | 576 |
| 2022-10-26 | 19.62 | $20.42 | 896 |
| 2022-10-25 | 19.32 | $19.85 | — |
| 2022-10-24 | 19.14 | $19.58 | 1246 |
| 2022-10-21 | 19.01 | $19.60 | — |
| 2022-10-20 | 18.86 | $19.20 | 200 |
| 2022-10-19 | 18.80 | $19.12 | 401 |
| 2022-10-18 | 18.75 | $19.48 | 1404 |
| 2022-10-17 | 18.60 | $19.10 | — |
| 2022-10-14 | 18.53 | $18.52 | 289 |
| 2022-10-13 | 18.65 | $19.17 | — |
| 2022-10-12 | 18.60 | $18.38 | 718 |
| 2022-10-11 | 18.79 | $18.76 | 110 |
| 2022-10-10 | 18.92 | $19.15 | 3 |
| 2022-10-07 | 18.97 | $19.30 | — |
| 2022-10-06 | 18.98 | $19.66 | 119 |
| 2022-10-05 | 18.90 | $20.01 | 1485 |
| 2022-10-04 | 18.70 | $20.46 | 601 |
| 2022-10-03 | 18.33 | $19.27 | 300 |
| 2022-09-30 | 18.28 | $18.63 | 304 |
| 2022-09-29 | 18.43 | $18.57 | 304 |
| 2022-09-28 | 18.66 | $19.14 | — |
| 2022-09-27 | 18.78 | $18.53 | 601 |
| 2022-09-26 | 19.13 | $18.46 | 5676 |
| 2022-09-23 | 19.60 | $18.63 | 107 |
| 2022-09-22 | 20.13 | $19.84 | 103 |
| 2022-09-21 | 20.41 | $20.24 | 601 |
| 2022-09-20 | 20.64 | $20.16 | 100 |
| 2022-09-19 | 20.96 | $20.77 | 501 |
| 2022-09-16 | 21.15 | $20.86 | — |
| 2022-09-15 | 21.37 | $21.34 | 426 |
| 2022-09-14 | 21.50 | $21.41 | 500 |
| 2022-09-13 | 21.63 | $21.48 | 2 |
| 2022-09-12 | 21.78 | $22.36 | 401 |
| 2022-09-09 | 21.69 | $22.22 | 101 |
| 2022-09-08 | 21.63 | $21.53 | 300 |
| 2022-09-07 | 21.78 | $21.57 | 4 |
| 2022-09-06 | 21.95 | $21.38 | 1 |
| 2022-09-02 | 22.23 | $21.38 | 3059 |
| 2022-09-01 | 22.57 | $21.85 | 102 |
| 2022-08-31 | 22.84 | $22.56 | 200 |
| 2022-08-30 | 22.94 | $22.51 | 400 |
| 2022-08-29 | 23.08 | $22.63 | 2429 |
| 2022-08-26 | 23.20 | $22.64 | 102 |
| 2022-08-25 | 23.35 | $23.42 | 558 |
| 2022-08-24 | 23.28 | $22.74 | 100 |
| 2022-08-23 | 23.40 | $22.41 | 2 |
| 2022-08-22 | 23.64 | $21.98 | — |
| 2022-08-19 | 24.07 | $22.53 | 781 |
| 2022-08-18 | 24.40 | $23.35 | 359 |
| 2022-08-17 | 24.53 | $23.59 | 24 |
| 2022-08-16 | 24.59 | $24.11 | — |
| 2022-08-15 | 24.48 | $24.02 | 6 |
| 2022-08-12 | 24.35 | $24.25 | 551 |
| 2022-08-11 | 24.11 | $24.24 | 2575 |
| 2022-08-10 | 23.80 | $23.95 | 1583 |
| 2022-08-09 | 23.49 | $23.13 | 208 |
| 2022-08-08 | 23.36 | $23.24 | 301 |
| 2022-08-05 | 23.15 | $23.08 | 3 |
| 2022-08-04 | 22.93 | $23.03 | 19 |
| 2022-08-03 | 22.66 | $22.76 | — |
| 2022-08-02 | 22.40 | $22.59 | 1 |
| 2022-08-01 | 22.13 | $22.52 | 45 |
| 2022-07-29 | 21.80 | $22.73 | 2005 |
| 2022-07-28 | 21.33 | $22.25 | 9003 |
| 2022-07-27 | 20.91 | $21.30 | 2 |
| 2022-07-26 | 20.68 | $20.62 | 1800 |
| 2022-07-25 | 20.61 | $21.00 | — |
| 2022-07-22 | 20.41 | $20.95 | 304 |
| 2022-07-21 | 20.18 | $21.23 | 4 |
| 2022-07-20 | 19.80 | $20.87 | 209 |
| 2022-07-19 | 19.47 | $20.64 | 1 |
| 2022-07-18 | 19.14 | $19.95 | 410 |
| 2022-07-15 | 18.96 | $19.04 | 225 |
| 2022-07-14 | 19.04 | $18.90 | 1501 |
| 2022-07-13 | 19.19 | $19.42 | 203 |
| 2022-07-12 | 19.22 | $19.53 | 237 |
| 2022-07-11 | 19.23 | $19.56 | 1 |
| 2022-07-08 | 19.25 | $19.98 | 304 |
| 2022-07-07 | 19.14 | $19.74 | 110 |
| 2022-07-06 | 19.10 | $19.00 | 101 |
| 2022-07-05 | 19.31 | $19.20 | 1208 |
| 2022-07-01 | 19.50 | $19.75 | 1 |
| 2022-06-30 | 19.58 | $19.61 | 236 |
| 2022-06-29 | 19.73 | $19.76 | 1701 |
| 2022-06-28 | 19.87 | $20.28 | 100 |
| 2022-06-27 | 19.90 | $20.38 | 21 |
| 2022-06-24 | 19.92 | $20.23 | 3 |
| 2022-06-23 | 20.00 | $19.74 | 1886 |
| 2022-06-22 | 20.26 | $20.29 | 401 |
| 2022-06-21 | 20.43 | $20.78 | 1501 |
| 2022-06-17 | 20.48 | $20.15 | 305 |
| 2022-06-16 | 20.76 | $19.79 | 408 |
| 2022-06-15 | 21.23 | $20.36 | 1000 |
| 2022-06-14 | 21.63 | $19.98 | 107 |
| 2022-06-13 | 22.24 | $20.25 | 1406 |
| 2022-06-10 | 22.90 | $21.57 | 70 |
| 2022-06-09 | 23.29 | $22.18 | 300 |
| 2022-06-08 | 23.56 | $23.40 | 1202 |
| 2022-06-07 | 23.51 | $23.69 | 1652 |
| 2022-06-06 | 23.34 | $23.57 | — |
| 2022-06-03 | 23.17 | $23.37 | — |
| 2022-06-02 | 23.02 | $23.64 | 627 |
| 2022-06-01 | 22.75 | $22.90 | 50 |
| 2022-05-31 | 22.65 | $23.10 | 190 |
| 2022-05-27 | 22.47 | $23.44 | 3 |
| 2022-05-26 | 22.14 | $22.94 | 9 |
| 2022-05-25 | 21.90 | $22.47 | 46 |
| 2022-05-24 | 21.76 | $22.46 | 11 |
| 2022-05-23 | 21.60 | $22.70 | 303 |
| 2022-05-20 | 21.33 | $22.21 | 85 |
| 2022-05-19 | 21.18 | $22.43 | 384 |
| 2022-05-18 | 20.93 | $21.80 | 301 |
| 2022-05-17 | 20.84 | $22.27 | 200 |
| 2022-05-16 | 20.60 | $21.58 | 173 |
| 2022-05-13 | 20.54 | $21.43 | 5 |
| 2022-05-12 | 20.54 | $20.11 | 105 |
| 2022-05-11 | 20.97 | $20.43 | 905 |
| 2022-05-10 | 21.42 | $20.57 | — |
| 2022-05-09 | 21.93 | $21.03 | 3 |
| 2022-05-06 | 22.43 | $22.33 | 14 |
| 2022-05-05 | 22.64 | $22.86 | 15 |
| 2022-05-04 | 22.74 | $23.72 | — |
| 2022-05-03 | 22.59 | $22.85 | 1 |
| 2022-05-02 | 22.71 | $22.44 | 14 |
| 2022-04-29 | 22.99 | $22.68 | — |
| 2022-04-28 | 23.26 | $22.69 | — |
| 2022-04-27 | 23.60 | $22.69 | 100 |
| 2022-04-26 | 24.02 | $22.58 | 1 |
| 2022-04-25 | 24.58 | $23.35 | 11 |
| 2022-04-22 | 25.01 | $24.02 | 2 |
| 2022-04-21 | 25.32 | $24.70 | 6 |
| 2022-04-20 | 25.48 | $25.53 | 200 |
| 2022-04-19 | 25.41 | $25.40 | — |
| 2022-04-18 | 25.36 | $25.14 | 8 |
| 2022-04-14 | 25.37 | $25.19 | — |
| 2022-04-13 | 25.36 | $25.32 | 5 |
| 2022-04-12 | 25.31 | $24.73 | 209 |
| 2022-04-11 | 25.42 | $24.85 | — |
| 2022-04-08 | 25.51 | $25.04 | — |
| 2022-04-07 | 25.55 | $24.88 | 42 |
| 2022-04-06 | 25.64 | $24.82 | 350 |
| 2022-04-05 | 25.75 | $25.42 | 1 |
| 2022-04-04 | 25.69 | $25.67 | 507 |
| 2022-04-01 | 25.52 | $25.24 | 342 |
| 2022-03-31 | 25.43 | $24.86 | 1 |
| 2022-03-30 | 25.44 | $25.17 | 1003 |
| 2022-03-29 | 25.33 | $25.00 | 111 |
| 2022-03-28 | 25.24 | $24.65 | 208 |
| 2022-03-25 | 25.23 | $25.00 | 122 |
| 2022-03-24 | 25.08 | $25.04 | 1 |
| 2022-03-23 | 24.88 | $24.78 | 705 |
| 2022-03-22 | 24.70 | $24.75 | — |
| 2022-03-21 | 24.48 | $24.32 | 104 |
| 2022-03-18 | 24.33 | $24.50 | — |
| 2022-03-17 | 24.08 | $24.27 | 316 |
| 2022-03-16 | 23.84 | $23.90 | 506 |
| 2022-03-15 | 23.65 | $23.08 | 55 |
| 2022-03-14 | 23.67 | $23.35 | 20 |
| 2022-03-11 | 23.60 | $23.83 | 111 |
| 2022-03-10 | 23.35 | $23.68 | 302 |
| 2022-03-09 | 23.09 | $24.05 | 416 |
| 2022-03-08 | 22.64 | $23.51 | 233 |
| 2022-03-07 | 22.26 | $21.92 | 915 |
| 2022-03-04 | 22.29 | $21.84 | 100 |
| 2022-03-03 | 22.36 | $22.45 | 305 |
| 2022-03-02 | 22.25 | $23.15 | 64 |
| 2022-03-01 | 21.88 | $22.67 | 5313 |
| 2022-02-28 | 21.59 | $23.01 | 842 |
| 2022-02-25 | 21.13 | $21.84 | 12 |
| 2022-02-24 | 20.94 | $21.12 | 34 |
| 2022-02-23 | 20.95 | $20.36 | 303 |
| 2022-02-22 | 21.21 | $20.69 | 158 |
| 2022-02-18 | 21.43 | $21.25 | 302 |
| 2022-02-17 | 21.52 | $21.70 | 3384 |
| 2022-02-16 | 21.50 | $22.22 | 346 |
| 2022-02-15 | 21.31 | $22.12 | 715 |
| 2022-02-14 | 21.13 | $21.20 | 24 |
| 2022-02-11 | 21.20 | $21.49 | 325 |
| 2022-02-10 | 21.21 | $21.66 | 400 |
| 2022-02-09 | 21.18 | $22.18 | 3 |
| 2022-02-08 | 20.99 | $21.25 | 26 |
| 2022-02-07 | 21.07 | $21.44 | 200 |
| 2022-02-04 | 21.12 | $21.57 | 48 |
| 2022-02-03 | 21.15 | $21.51 | 332 |
| 2022-02-02 | 21.22 | $22.12 | 102 |
| 2022-02-01 | 21.13 | $22.13 | 35 |
| 2022-01-31 | 21.05 | $21.71 | 149 |
| 2022-01-28 | 21.09 | $20.94 | 6 |
| 2022-01-27 | 21.40 | $21.05 | 35 |
| 2022-01-26 | 21.77 | $21.45 | 200 |
| 2022-01-25 | 22.12 | $21.27 | 824 |
| 2022-01-24 | 22.61 | $21.58 | 46 |
| 2022-01-21 | 23.12 | $22.23 | 531 |
| 2022-01-20 | 23.55 | $23.15 | 11 |
| 2022-01-19 | 23.80 | $23.23 | 211 |
| 2022-01-18 | 24.09 | $23.45 | 437 |
| 2022-01-14 | 24.37 | $24.25 | 7 |
| 2022-01-13 | 24.47 | $24.34 | — |
| 2022-01-12 | 24.57 | $24.67 | 305 |
| 2022-01-11 | 24.59 | $24.34 | 9 |
| 2022-01-10 | 24.72 | $23.95 | 6774 |
| 2022-01-07 | 25.01 | $24.72 | 311 |
| 2022-01-06 | 25.12 | $24.80 | 8 |
| 2022-01-05 | 25.24 | $25.23 | 12 |
| 2022-01-04 | 25.25 | $25.74 | 977 |
| 2022-01-03 | 25.10 | $25.75 | 4 |
| 2021-12-31 | 24.92 | $25.32 | 307 |
| 2021-12-30 | 24.84 | $25.21 | 8 |
| 2021-12-29 | 24.78 | $25.10 | 914 |
| 2021-12-28 | 24.75 | $25.36 | 305 |
| 2021-12-27 | 24.64 | $25.70 | 24 |
| 2021-12-23 | 24.42 | $25.42 | 2 |
| 2021-12-22 | 24.24 | $25.24 | 187 |
| 2021-12-21 | 24.09 | $24.79 | 50 |
| 2021-12-20 | 24.06 | $24.17 | 106 |
| 2021-12-17 | 24.24 | $24.49 | 50 |
| 2021-12-16 | 24.38 | $24.83 | 26 |
| 2021-12-15 | 24.45 | $24.66 | 2009 |
| 2021-12-14 | 24.61 | $24.29 | 479 |
| 2021-12-13 | 24.94 | $24.86 | 11 |
| 2021-12-10 | 25.17 | $25.53 | 54 |
| 2021-12-09 | 25.25 | $25.51 | 8 |
| 2021-12-08 | 25.37 | $26.25 | 89 |
| 2021-12-07 | 25.30 | $26.10 | 228 |
| 2021-12-06 | 25.27 | $25.08 | 148 |
| 2021-12-03 | 25.58 | $25.06 | 231 |
| 2021-12-02 | 25.97 | $25.62 | 12 |
| 2021-12-01 | 26.28 | $25.85 | 3 |
| 2021-11-30 | 26.60 | $26.14 | 1196 |
| 2021-11-29 | 26.91 | $26.46 | 1555 |
| 2021-11-26 | 27.19 | $26.06 | 23 |
| 2021-11-24 | 27.66 | $26.71 | 706 |
| 2021-11-23 | 28.03 | $26.88 | 71 |
| 2021-11-22 | 28.43 | $27.38 | 757 |
| 2021-11-19 | 28.76 | $27.89 | 125 |
| 2021-11-18 | 28.99 | $28.16 | 1432 |
| 2021-11-17 | 29.17 | $28.86 | 985 |
| 2021-11-16 | 29.17 | $28.89 | 14 |
| 2021-11-15 | 29.14 | $28.85 | 803 |
| 2021-11-12 | 29.11 | $29.00 | 122 |
| 2021-11-11 | 29.01 | $28.46 | 307 |
| 2021-11-10 | 29.06 | $28.54 | 1 |
| 2021-11-09 | 29.07 | $28.78 | 38 |
| 2021-11-08 | 29.00 | $28.84 | 236 |
| 2021-11-05 | 28.88 | $28.31 | 139 |
| 2021-11-04 | 28.89 | $28.50 | 19 |
| 2021-11-03 | 28.82 | $28.39 | 642 |
| 2021-11-02 | 28.76 | $28.52 | 3463 |
| 2021-11-01 | 28.63 | $28.99 | 31 |
| 2021-10-29 | 28.31 | $28.43 | 3658 |
| 2021-10-28 | 28.08 | $28.44 | 1905 |
| 2021-10-27 | 27.78 | $27.87 | 1360 |
| 2021-10-26 | 27.58 | $27.78 | 2035 |
| 2021-10-25 | 27.36 | $27.23 | 153 |
| 2021-10-22 | 27.25 | $27.27 | 505 |
| 2021-10-21 | 27.10 | $27.53 | 26 |
| 2021-10-20 | 26.82 | $27.16 | 3751 |
| 2021-10-19 | 26.58 | $26.98 | 323 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.78
2025-06-11
Close Price
$19.80
Vol: 10
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.52
Average
48.52
Maximum
72.56
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 42.78 | $19.80 | 10 |
| 2023-07-18 | 42.69 | $19.80 | 101 |
| 2023-07-17 | 42.44 | $19.78 | 1009 |
| 2023-07-14 | 42.56 | $19.79 | 1 |
| 2023-07-13 | 42.40 | $19.78 | 1 |
| 2023-07-12 | 42.40 | $19.78 | 35 |
| 2023-07-11 | 42.52 | $19.79 | 30 |
| 2023-07-10 | 42.53 | $19.79 | 15 |
| 2023-07-06 | 43.41 | $19.88 | 692 |
| 2023-07-05 | 47.93 | $20.33 | 12 |
| 2023-07-03 | 52.87 | $20.74 | 40 |
| 2023-06-30 | 52.69 | $20.73 | — |
| 2023-06-29 | 49.07 | $20.41 | 2 |
| 2023-06-28 | 45.72 | $20.14 | 100 |
| 2023-06-27 | 46.11 | $20.18 | 1281 |
| 2023-06-26 | 45.01 | $20.09 | 20 |
| 2023-06-23 | 44.57 | $20.05 | 10 |
| 2023-06-22 | 49.47 | $20.53 | 1032 |
| 2023-06-21 | 53.16 | $20.85 | 200 |
| 2023-06-20 | 54.49 | $20.96 | 607 |
| 2023-06-16 | 58.26 | $21.26 | 474 |
| 2023-06-15 | 57.81 | $21.21 | 6 |
| 2023-06-14 | 54.75 | $20.89 | 2 |
| 2023-06-13 | 56.53 | $21.04 | 383 |
| 2023-06-12 | 53.05 | $20.68 | — |
| 2023-06-09 | 49.58 | $20.37 | 372 |
| 2023-06-08 | 50.79 | $20.47 | — |
| 2023-06-07 | 48.77 | $20.29 | 11 |
| 2023-06-06 | 45.78 | $20.03 | 151 |
| 2023-06-05 | 44.24 | $19.90 | 54 |
| 2023-06-02 | 45.82 | $20.07 | 33 |
| 2023-06-01 | 41.68 | $19.72 | 101 |
| 2023-05-31 | 37.78 | $19.42 | 102 |
| 2023-05-30 | 39.72 | $19.65 | 1 |
| 2023-05-26 | 41.44 | $19.85 | — |
| 2023-05-25 | 40.48 | $19.77 | 371 |
| 2023-05-24 | 42.90 | $20.05 | — |
| 2023-05-23 | 46.11 | $20.39 | — |
| 2023-05-22 | 49.27 | $20.70 | 200 |
| 2023-05-19 | 46.96 | $20.49 | 200 |
| 2023-05-18 | 46.45 | $20.44 | 30 |
| 2023-05-17 | 48.46 | $20.65 | — |
| 2023-05-16 | 45.52 | $20.38 | — |
| 2023-05-15 | 48.91 | $20.73 | 300 |
| 2023-05-12 | 45.28 | $20.40 | — |
| 2023-05-11 | 45.56 | $20.43 | — |
| 2023-05-10 | 47.79 | $20.67 | 200 |
| 2023-05-09 | 47.53 | $20.64 | — |
| 2023-05-08 | 50.25 | $20.93 | 27 |
| 2023-05-05 | 51.12 | $21.02 | 301 |
| 2023-05-04 | 43.08 | $20.25 | 1008 |
| 2023-05-03 | 43.45 | $20.29 | — |
| 2023-05-02 | 45.04 | $20.47 | — |
| 2023-05-01 | 47.89 | $20.78 | 219 |
| 2023-04-28 | 48.77 | $20.87 | 3 |
| 2023-04-27 | 47.65 | $20.76 | 1 |
| 2023-04-26 | 41.33 | $20.17 | — |
| 2023-04-25 | 42.75 | $20.34 | — |
| 2023-04-24 | 46.65 | $20.78 | — |
| 2023-04-20 | 45.32 | $20.65 | 602 |
| 2023-04-19 | 46.95 | $20.84 | 703 |
| 2023-04-18 | 48.81 | $21.04 | 2 |
| 2023-04-17 | 50.61 | $21.23 | 52 |
| 2023-04-14 | 50.23 | $21.18 | 88 |
| 2023-04-13 | 49.90 | $21.15 | 1 |
| 2023-04-12 | 48.83 | $21.02 | — |
| 2023-04-11 | 46.98 | $20.81 | 201 |
| 2023-04-10 | 44.39 | $20.52 | 76 |
| 2023-04-06 | 43.26 | $20.40 | 2800 |
| 2023-04-05 | 43.67 | $20.46 | — |
| 2023-04-04 | 46.59 | $20.88 | 1105 |
| 2023-04-03 | 50.67 | $21.41 | 281 |
| 2023-03-31 | 49.99 | $21.32 | — |
| 2023-03-30 | 49.06 | $21.20 | 600 |
| 2023-03-29 | 43.32 | $20.51 | 21 |
| 2023-03-28 | 38.08 | $19.96 | 37 |
| 2023-03-27 | 38.65 | $20.05 | 25 |
| 2023-03-24 | 37.47 | $19.93 | 1110 |
| 2023-03-23 | 41.17 | $20.53 | — |
| 2023-03-22 | 40.99 | $20.51 | 325 |
| 2023-03-21 | 42.92 | $20.81 | — |
| 2023-03-20 | 36.53 | $20.13 | 14 |
| 2023-03-17 | 35.69 | $20.05 | — |
| 2023-03-16 | 37.80 | $20.42 | — |
| 2023-03-15 | 35.65 | $20.20 | 1015 |
| 2023-03-14 | 42.69 | $21.31 | 20 |
| 2023-03-13 | 37.34 | $20.80 | 1661 |
| 2023-03-10 | 40.28 | $21.22 | 71 |
| 2023-03-09 | 44.13 | $21.70 | 1523 |
| 2023-03-08 | 48.13 | $22.15 | 1350 |
| 2023-03-07 | 47.75 | $22.11 | 2040 |
| 2023-03-06 | 53.20 | $22.66 | 4581 |
| 2023-03-03 | 54.67 | $22.80 | 5 |
| 2023-03-02 | 48.92 | $22.21 | 820 |
| 2023-03-01 | 49.39 | $22.26 | 1440 |
| 2023-02-28 | 47.62 | $22.09 | 5 |
| 2023-02-27 | 49.01 | $22.23 | 666 |
| 2023-02-24 | 45.91 | $21.93 | 20 |
| 2023-02-23 | 49.93 | $22.35 | 2470 |
| 2023-02-22 | 45.40 | $21.93 | 4 |
| 2023-02-21 | 47.59 | $22.16 | 443 |
| 2023-02-17 | 52.18 | $22.59 | 2150 |
| 2023-02-16 | 54.17 | $22.76 | 692 |
| 2023-02-15 | 57.07 | $23.00 | 45 |
| 2023-02-14 | 57.32 | $23.02 | 1988 |
| 2023-02-13 | 58.02 | $23.09 | 56 |
| 2023-02-10 | 57.57 | $23.03 | — |
| 2023-02-09 | 59.21 | $23.18 | 1033 |
| 2023-02-08 | 58.64 | $23.10 | 431 |
| 2023-02-07 | 57.95 | $23.01 | 26 |
| 2023-02-06 | 56.34 | $22.79 | 2078 |
| 2023-02-03 | 60.92 | $23.24 | 1138 |
| 2023-02-02 | 65.02 | $23.61 | 523 |
| 2023-02-01 | 63.36 | $23.35 | — |
| 2023-01-31 | 59.52 | $22.80 | 1522 |
| 2023-01-30 | 55.84 | $22.34 | 1367 |
| 2023-01-27 | 57.55 | $22.49 | — |
| 2023-01-26 | 56.57 | $22.37 | 820 |
| 2023-01-25 | 56.18 | $22.32 | 23 |
| 2023-01-24 | 57.44 | $22.45 | 4449 |
| 2023-01-23 | 58.59 | $22.57 | 102 |
| 2023-01-20 | 56.01 | $22.20 | 23 |
| 2023-01-19 | 52.95 | $21.80 | 466 |
| 2023-01-18 | 58.48 | $22.38 | 1068 |
| 2023-01-17 | 59.39 | $22.46 | — |
| 2023-01-13 | 61.13 | $22.64 | 155 |
| 2023-01-12 | 59.84 | $22.44 | 3 |
| 2023-01-11 | 57.38 | $22.08 | 453 |
| 2023-01-10 | 54.64 | $21.70 | 200 |
| 2023-01-09 | 54.97 | $21.74 | 1150 |
| 2023-01-06 | 52.01 | $21.34 | 1150 |
| 2023-01-05 | 45.30 | $20.56 | 1 |
| 2023-01-04 | 45.85 | $20.63 | 104 |
| 2023-01-03 | 44.48 | $20.48 | 26 |
| 2022-12-30 | 44.71 | $20.51 | 111 |
| 2022-12-29 | 45.32 | $20.60 | — |
| 2022-12-28 | 40.76 | $20.07 | 21 |
| 2022-12-27 | 46.51 | $20.90 | 740 |
| 2022-12-23 | 47.78 | $21.06 | 45 |
| 2022-12-22 | 46.93 | $20.96 | 1723 |
| 2022-12-21 | 50.20 | $21.38 | 40 |
| 2022-12-20 | 47.27 | $21.02 | 3 |
| 2022-12-19 | 49.03 | $21.25 | 303 |
| 2022-12-16 | 50.69 | $21.46 | 10 |
| 2022-12-15 | 52.56 | $21.70 | — |
| 2022-12-14 | 57.60 | $22.28 | 100 |
| 2022-12-13 | 57.56 | $22.27 | 423 |
| 2022-12-12 | 54.88 | $21.87 | 600 |
| 2022-12-09 | 52.71 | $21.57 | 300 |
| 2022-12-08 | 52.51 | $21.54 | 600 |
| 2022-12-07 | 51.81 | $21.44 | 457 |
| 2022-12-06 | 54.66 | $21.82 | — |
| 2022-12-05 | 57.15 | $22.13 | 973 |
| 2022-12-02 | 59.79 | $22.45 | 23 |
| 2022-12-01 | 58.84 | $22.29 | 300 |
| 2022-11-30 | 58.35 | $22.20 | — |
| 2022-11-29 | 54.96 | $21.61 | 600 |
| 2022-11-28 | 55.37 | $21.66 | 51 |
| 2022-11-25 | 59.19 | $22.18 | 103 |
| 2022-11-23 | 57.59 | $21.88 | 1859 |
| 2022-11-22 | 55.43 | $21.49 | 300 |
| 2022-11-21 | 52.67 | $21.03 | 1 |
| 2022-11-18 | 54.20 | $21.25 | 25 |
| 2022-11-17 | 54.09 | $21.23 | 32 |
| 2022-11-16 | 55.70 | $21.48 | 75 |
| 2022-11-15 | 57.77 | $21.79 | 905 |
| 2022-11-14 | 57.38 | $21.71 | 2124 |
| 2022-11-11 | 59.84 | $22.09 | 5 |
| 2022-11-10 | 57.23 | $21.52 | 973 |
| 2022-11-09 | 50.45 | $20.27 | 400 |
| 2022-11-08 | 57.47 | $21.28 | 610 |
| 2022-11-07 | 56.17 | $21.06 | 301 |
| 2022-11-04 | 53.71 | $20.64 | — |
| 2022-11-03 | 48.75 | $19.88 | 303 |
| 2022-11-02 | 50.03 | $20.07 | 800 |
| 2022-11-01 | 54.63 | $20.71 | 401 |
| 2022-10-31 | 51.43 | $20.23 | 2401 |
| 2022-10-28 | 51.74 | $20.27 | 329 |
| 2022-10-27 | 50.72 | $20.11 | 576 |
| 2022-10-26 | 52.79 | $20.42 | 896 |
| 2022-10-25 | 49.13 | $19.85 | — |
| 2022-10-24 | 47.28 | $19.58 | 1246 |
| 2022-10-21 | 47.37 | $19.60 | — |
| 2022-10-20 | 44.75 | $19.20 | 200 |
| 2022-10-19 | 44.19 | $19.12 | 401 |
| 2022-10-18 | 46.10 | $19.48 | 1404 |
| 2022-10-17 | 43.66 | $19.10 | — |
| 2022-10-14 | 39.64 | $18.52 | 289 |
| 2022-10-13 | 42.90 | $19.17 | — |
| 2022-10-12 | 36.93 | $18.38 | 718 |
| 2022-10-11 | 38.77 | $18.76 | 110 |
| 2022-10-10 | 40.78 | $19.15 | 3 |
| 2022-10-07 | 41.55 | $19.30 | — |
| 2022-10-06 | 43.43 | $19.66 | 119 |
| 2022-10-05 | 45.37 | $20.01 | 1485 |
| 2022-10-04 | 47.94 | $20.46 | 601 |
| 2022-10-03 | 39.26 | $19.27 | 300 |
| 2022-09-30 | 33.62 | $18.63 | 304 |
| 2022-09-29 | 33.03 | $18.57 | 304 |
| 2022-09-28 | 35.75 | $19.14 | — |
| 2022-09-27 | 29.96 | $18.53 | 601 |
| 2022-09-26 | 29.25 | $18.46 | 5676 |
| 2022-09-23 | 29.93 | $18.63 | 107 |
| 2022-09-22 | 35.56 | $19.84 | 103 |
| 2022-09-21 | 37.79 | $20.24 | 601 |
| 2022-09-20 | 37.07 | $20.16 | 100 |
| 2022-09-19 | 40.66 | $20.77 | 501 |
| 2022-09-16 | 41.18 | $20.86 | — |
| 2022-09-15 | 44.26 | $21.34 | 426 |
| 2022-09-14 | 44.72 | $21.41 | 500 |
| 2022-09-13 | 45.17 | $21.48 | 2 |
| 2022-09-12 | 51.23 | $22.36 | 401 |
| 2022-09-09 | 50.23 | $22.22 | 101 |
| 2022-09-08 | 44.87 | $21.53 | 300 |
| 2022-09-07 | 45.15 | $21.57 | 4 |
| 2022-09-06 | 43.57 | $21.38 | 1 |
| 2022-09-02 | 43.59 | $21.38 | 3059 |
| 2022-09-01 | 46.46 | $21.85 | 102 |
| 2022-08-31 | 51.39 | $22.56 | 200 |
| 2022-08-30 | 51.02 | $22.51 | 400 |
| 2022-08-29 | 51.85 | $22.63 | 2429 |
| 2022-08-26 | 51.93 | $22.64 | 102 |
| 2022-08-25 | 57.45 | $23.42 | 558 |
| 2022-08-24 | 53.32 | $22.74 | 100 |
| 2022-08-23 | 51.13 | $22.41 | 2 |
| 2022-08-22 | 48.13 | $21.98 | — |
| 2022-08-19 | 52.04 | $22.53 | 781 |
| 2022-08-18 | 58.73 | $23.35 | 359 |
| 2022-08-17 | 60.96 | $23.59 | 24 |
| 2022-08-16 | 66.02 | $24.11 | — |
| 2022-08-15 | 65.52 | $24.02 | 6 |
| 2022-08-12 | 67.86 | $24.25 | 551 |
| 2022-08-11 | 67.81 | $24.24 | 2575 |
| 2022-08-10 | 66.49 | $23.95 | 1583 |
| 2022-08-09 | 62.29 | $23.13 | 208 |
| 2022-08-08 | 63.33 | $23.24 | 301 |
| 2022-08-05 | 62.48 | $23.08 | 3 |
| 2022-08-04 | 62.19 | $23.03 | 19 |
| 2022-08-03 | 60.82 | $22.76 | — |
| 2022-08-02 | 59.96 | $22.59 | 1 |
| 2022-08-01 | 59.61 | $22.52 | 45 |
| 2022-07-29 | 61.15 | $22.73 | 2005 |
| 2022-07-28 | 58.85 | $22.25 | 9003 |
| 2022-07-27 | 53.70 | $21.30 | 2 |
| 2022-07-26 | 49.43 | $20.62 | 1800 |
| 2022-07-25 | 51.97 | $21.00 | — |
| 2022-07-22 | 51.67 | $20.95 | 304 |
| 2022-07-21 | 53.50 | $21.23 | 4 |
| 2022-07-20 | 51.38 | $20.87 | 209 |
| 2022-07-19 | 49.97 | $20.64 | 1 |
| 2022-07-18 | 45.55 | $19.95 | 410 |
| 2022-07-15 | 38.73 | $19.04 | 225 |
| 2022-07-14 | 37.60 | $18.90 | 1501 |
| 2022-07-13 | 40.22 | $19.42 | 203 |
| 2022-07-12 | 40.80 | $19.53 | 237 |
| 2022-07-11 | 40.99 | $19.56 | 1 |
| 2022-07-08 | 43.12 | $19.98 | 304 |
| 2022-07-07 | 41.47 | $19.74 | 110 |
| 2022-07-06 | 36.00 | $19.00 | 101 |
| 2022-07-05 | 36.87 | $19.20 | 1208 |
| 2022-07-01 | 39.41 | $19.75 | 1 |
| 2022-06-30 | 38.38 | $19.61 | 236 |
| 2022-06-29 | 39.05 | $19.76 | 1701 |
| 2022-06-28 | 41.43 | $20.28 | 100 |
| 2022-06-27 | 41.90 | $20.38 | 21 |
| 2022-06-24 | 40.98 | $20.23 | 3 |
| 2022-06-23 | 37.83 | $19.74 | 1886 |
| 2022-06-22 | 40.09 | $20.29 | 401 |
| 2022-06-21 | 42.25 | $20.78 | 1501 |
| 2022-06-17 | 38.18 | $20.15 | 305 |
| 2022-06-16 | 35.74 | $19.79 | 408 |
| 2022-06-15 | 38.01 | $20.36 | 1000 |
| 2022-06-14 | 35.40 | $19.98 | 107 |
| 2022-06-13 | 36.45 | $20.25 | 1406 |
| 2022-06-10 | 42.13 | $21.57 | 70 |
| 2022-06-09 | 45.25 | $22.18 | 300 |
| 2022-06-08 | 52.61 | $23.40 | 1202 |
| 2022-06-07 | 54.58 | $23.69 | 1652 |
| 2022-06-06 | 53.93 | $23.57 | — |
| 2022-06-03 | 52.76 | $23.37 | — |
| 2022-06-02 | 54.50 | $23.64 | 627 |
| 2022-06-01 | 50.28 | $22.90 | 50 |
| 2022-05-31 | 51.50 | $23.10 | 190 |
| 2022-05-27 | 53.63 | $23.44 | 3 |
| 2022-05-26 | 50.80 | $22.94 | 9 |
| 2022-05-25 | 47.96 | $22.47 | 46 |
| 2022-05-24 | 47.90 | $22.46 | 11 |
| 2022-05-23 | 49.22 | $22.70 | 303 |
| 2022-05-20 | 46.37 | $22.21 | 85 |
| 2022-05-19 | 47.48 | $22.43 | 384 |
| 2022-05-18 | 43.75 | $21.80 | 301 |
| 2022-05-17 | 46.08 | $22.27 | 200 |
| 2022-05-16 | 41.76 | $21.58 | 173 |
| 2022-05-13 | 40.80 | $21.43 | 5 |
| 2022-05-12 | 31.13 | $20.11 | 105 |
| 2022-05-11 | 32.33 | $20.43 | 905 |
| 2022-05-10 | 32.86 | $20.57 | — |
| 2022-05-09 | 34.66 | $21.03 | 3 |
| 2022-05-06 | 40.58 | $22.33 | 14 |
| 2022-05-05 | 43.44 | $22.86 | 15 |
| 2022-05-04 | 48.77 | $23.72 | — |
| 2022-05-03 | 41.93 | $22.85 | 1 |
| 2022-05-02 | 38.26 | $22.44 | 14 |
| 2022-04-29 | 39.64 | $22.68 | — |
| 2022-04-28 | 39.72 | $22.69 | — |
| 2022-04-27 | 39.71 | $22.69 | 100 |
| 2022-04-26 | 38.82 | $22.58 | 1 |
| 2022-04-25 | 43.00 | $23.35 | 11 |
| 2022-04-22 | 47.24 | $24.02 | 2 |
| 2022-04-21 | 52.14 | $24.70 | 6 |
| 2022-04-20 | 59.33 | $25.53 | 200 |
| 2022-04-19 | 58.48 | $25.40 | — |
| 2022-04-18 | 56.78 | $25.14 | 8 |
| 2022-04-14 | 57.17 | $25.19 | — |
| 2022-04-13 | 58.24 | $25.32 | 5 |
| 2022-04-12 | 54.52 | $24.73 | 209 |
| 2022-04-11 | 55.45 | $24.85 | — |
| 2022-04-08 | 56.97 | $25.04 | — |
| 2022-04-07 | 56.03 | $24.88 | 42 |
| 2022-04-06 | 55.66 | $24.82 | 350 |
| 2022-04-05 | 60.28 | $25.42 | 1 |
| 2022-04-04 | 62.33 | $25.67 | 507 |
| 2022-04-01 | 60.12 | $25.24 | 342 |
| 2022-03-31 | 58.05 | $24.86 | 1 |
| 2022-03-30 | 60.51 | $25.17 | 1003 |
| 2022-03-29 | 59.59 | $25.00 | 111 |
| 2022-03-28 | 57.78 | $24.65 | 208 |
| 2022-03-25 | 60.42 | $25.00 | 122 |
| 2022-03-24 | 60.70 | $25.04 | 1 |
| 2022-03-23 | 59.46 | $24.78 | 705 |
| 2022-03-22 | 59.33 | $24.75 | — |
| 2022-03-21 | 57.32 | $24.32 | 104 |
| 2022-03-18 | 58.44 | $24.50 | — |
| 2022-03-17 | 57.42 | $24.27 | 316 |
| 2022-03-16 | 55.74 | $23.90 | 506 |
| 2022-03-15 | 51.76 | $23.08 | 55 |
| 2022-03-14 | 53.22 | $23.35 | 20 |
| 2022-03-11 | 56.00 | $23.83 | 111 |
| 2022-03-10 | 55.31 | $23.68 | 302 |
| 2022-03-09 | 57.39 | $24.05 | 416 |
| 2022-03-08 | 55.05 | $23.51 | 233 |
| 2022-03-07 | 46.77 | $21.92 | 915 |
| 2022-03-04 | 46.32 | $21.84 | 100 |
| 2022-03-03 | 49.49 | $22.45 | 305 |
| 2022-03-02 | 53.51 | $23.15 | 64 |
| 2022-03-01 | 50.91 | $22.67 | 5313 |
| 2022-02-28 | 52.91 | $23.01 | 842 |
| 2022-02-25 | 46.03 | $21.84 | 12 |
| 2022-02-24 | 41.04 | $21.12 | 34 |
| 2022-02-23 | 34.97 | $20.36 | 303 |
| 2022-02-22 | 36.51 | $20.69 | 158 |
| 2022-02-18 | 39.32 | $21.25 | 302 |
| 2022-02-17 | 41.75 | $21.70 | 3384 |
| 2022-02-16 | 44.82 | $22.22 | 346 |
| 2022-02-15 | 44.09 | $22.12 | 715 |
| 2022-02-14 | 36.60 | $21.20 | 24 |
| 2022-02-11 | 38.11 | $21.49 | 325 |
| 2022-02-10 | 39.02 | $21.66 | 400 |
| 2022-02-09 | 41.95 | $22.18 | 3 |
| 2022-02-08 | 33.47 | $21.25 | 26 |
| 2022-02-07 | 34.45 | $21.44 | 200 |
| 2022-02-04 | 35.12 | $21.57 | 48 |
| 2022-02-03 | 34.55 | $21.51 | 332 |
| 2022-02-02 | 37.66 | $22.12 | 102 |
| 2022-02-01 | 37.68 | $22.13 | 35 |
| 2022-01-31 | 34.00 | $21.71 | 149 |
| 2022-01-28 | 26.52 | $20.94 | 6 |
| 2022-01-27 | 26.94 | $21.05 | 35 |
| 2022-01-26 | 28.48 | $21.45 | 200 |
| 2022-01-25 | 26.67 | $21.27 | 824 |
| 2022-01-24 | 27.82 | $21.58 | 46 |
| 2022-01-21 | 30.44 | $22.23 | 531 |
| 2022-01-20 | 34.85 | $23.15 | 11 |
| 2022-01-19 | 35.27 | $23.23 | 211 |
| 2022-01-18 | 36.42 | $23.45 | 437 |
| 2022-01-14 | 41.04 | $24.25 | 7 |
| 2022-01-13 | 41.64 | $24.34 | — |
| 2022-01-12 | 43.71 | $24.67 | 305 |
| 2022-01-11 | 40.90 | $24.34 | 9 |
| 2022-01-10 | 37.36 | $23.95 | 6774 |
| 2022-01-07 | 42.09 | $24.72 | 311 |
| 2022-01-06 | 42.58 | $24.80 | 8 |
| 2022-01-05 | 45.50 | $25.23 | 12 |
| 2022-01-04 | 49.35 | $25.74 | 977 |
| 2022-01-03 | 49.44 | $25.75 | 4 |
| 2021-12-31 | 45.98 | $25.32 | 307 |
| 2021-12-30 | 45.10 | $25.21 | 8 |
| 2021-12-29 | 44.15 | $25.10 | 914 |
| 2021-12-28 | 45.86 | $25.36 | 305 |
| 2021-12-27 | 48.10 | $25.70 | 24 |
| 2021-12-23 | 46.04 | $25.42 | 2 |
| 2021-12-22 | 44.63 | $25.24 | 187 |
| 2021-12-21 | 41.15 | $24.79 | 50 |
| 2021-12-20 | 35.78 | $24.17 | 106 |
| 2021-12-17 | 37.41 | $24.49 | 50 |
| 2021-12-16 | 39.30 | $24.83 | 26 |
| 2021-12-15 | 37.82 | $24.66 | 2009 |
| 2021-12-14 | 34.57 | $24.29 | 479 |
| 2021-12-13 | 37.45 | $24.86 | 11 |
| 2021-12-10 | 41.29 | $25.53 | 54 |
| 2021-12-09 | 41.11 | $25.51 | 8 |
| 2021-12-08 | 45.84 | $26.25 | 89 |
| 2021-12-07 | 44.61 | $26.10 | 228 |
| 2021-12-06 | 35.16 | $25.08 | 148 |
| 2021-12-03 | 34.91 | $25.06 | 231 |
| 2021-12-02 | 38.19 | $25.62 | 12 |
| 2021-12-01 | 39.57 | $25.85 | 3 |
| 2021-11-30 | 41.43 | $26.14 | 1196 |
| 2021-11-29 | 43.63 | $26.46 | 1555 |
| 2021-11-26 | 39.90 | $26.06 | 23 |
| 2021-11-24 | 44.42 | $26.71 | 706 |
| 2021-11-23 | 45.66 | $26.88 | 71 |
| 2021-11-22 | 49.68 | $27.38 | 757 |
| 2021-11-19 | 54.27 | $27.89 | 125 |
| 2021-11-18 | 56.95 | $28.16 | 1432 |
| 2021-11-17 | 64.72 | $28.86 | 985 |
| 2021-11-16 | 65.07 | $28.89 | 14 |
| 2021-11-15 | 64.86 | $28.85 | 803 |
| 2021-11-12 | 66.58 | $29.00 | 122 |
| 2021-11-11 | 63.24 | $28.46 | 307 |
| 2021-11-10 | 64.17 | $28.54 | 1 |
| 2021-11-09 | 66.90 | $28.78 | 38 |
| 2021-11-08 | 67.52 | $28.84 | 236 |
| 2021-11-05 | 64.52 | $28.31 | 139 |
| 2021-11-04 | 66.61 | $28.50 | 19 |
| 2021-11-03 | 66.04 | $28.39 | 642 |
| 2021-11-02 | 67.41 | $28.52 | 3463 |
| 2021-11-01 | 72.56 | $28.99 | 31 |
| 2021-10-29 | 69.93 | $28.43 | 3658 |
| 2021-10-28 | 70.10 | $28.44 | 1905 |
| 2021-10-27 | 67.24 | $27.87 | 1360 |
| 2021-10-26 | 66.78 | $27.78 | 2035 |
| 2021-10-25 | 63.69 | $27.23 | 153 |
| 2021-10-22 | 64.12 | $27.27 | 505 |
| 2021-10-21 | 66.76 | $27.53 | 26 |
| 2021-10-20 | 64.79 | $27.16 | 3751 |
| 2021-10-19 | 63.80 | $26.98 | 323 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.94
2025-06-11
Close Price
$19.80
Vol: 10
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -95.94 | $19.80 | 10 |
| 2023-07-18 | -97.23 | $19.80 | 101 |
| 2023-07-17 | -98.75 | $19.78 | 1009 |
| 2023-07-14 | -99.37 | $19.79 | 1 |
| 2023-07-13 | -100.00 | $19.78 | 1 |
| 2023-07-12 | -100.00 | $19.78 | 35 |
| 2023-07-11 | -100.00 | $19.79 | 30 |
| 2023-07-10 | -100.00 | $19.79 | 15 |
| 2023-07-06 | -100.00 | $19.88 | 692 |
| 2023-07-05 | -70.97 | $20.33 | 12 |
| 2023-07-03 | -42.57 | $20.74 | 40 |
| 2023-06-30 | -43.70 | $20.73 | — |
| 2023-06-29 | -58.17 | $20.41 | 2 |
| 2023-06-28 | -63.10 | $20.14 | 100 |
| 2023-06-27 | -61.21 | $20.18 | 1281 |
| 2023-06-26 | -65.86 | $20.09 | 20 |
| 2023-06-23 | -67.74 | $20.05 | 10 |
| 2023-06-22 | -43.09 | $20.53 | 1032 |
| 2023-06-21 | -26.68 | $20.85 | 200 |
| 2023-06-20 | -21.03 | $20.96 | 607 |
| 2023-06-16 | -5.67 | $21.26 | 474 |
| 2023-06-15 | 0.00 | $21.21 | 6 |
| 2023-06-14 | -9.06 | $20.89 | 2 |
| 2023-06-13 | 0.00 | $21.04 | 383 |
| 2023-06-12 | -3.10 | $20.68 | — |
| 2023-06-09 | -27.55 | $20.37 | 372 |
| 2023-06-08 | -19.25 | $20.47 | — |
| 2023-06-07 | -33.35 | $20.29 | 11 |
| 2023-06-06 | -53.29 | $20.03 | 151 |
| 2023-06-05 | -68.12 | $19.90 | 54 |
| 2023-06-02 | -59.50 | $20.07 | 33 |
| 2023-06-01 | -81.23 | $19.72 | 101 |
| 2023-05-31 | -100.00 | $19.42 | 102 |
| 2023-05-30 | -100.00 | $19.65 | 1 |
| 2023-05-26 | -93.79 | $19.85 | — |
| 2023-05-25 | -100.00 | $19.77 | 371 |
| 2023-05-24 | -100.00 | $20.05 | — |
| 2023-05-23 | -71.69 | $20.39 | — |
| 2023-05-22 | -36.50 | $20.70 | 200 |
| 2023-05-19 | -60.00 | $20.49 | 200 |
| 2023-05-18 | -65.18 | $20.44 | 30 |
| 2023-05-17 | -41.71 | $20.65 | — |
| 2023-05-16 | -73.21 | $20.38 | — |
| 2023-05-15 | -46.12 | $20.73 | 300 |
| 2023-05-12 | -75.86 | $20.40 | — |
| 2023-05-11 | -73.22 | $20.43 | — |
| 2023-05-10 | -51.63 | $20.67 | 200 |
| 2023-05-09 | -53.95 | $20.64 | — |
| 2023-05-08 | -27.67 | $20.93 | 27 |
| 2023-05-05 | -19.41 | $21.02 | 301 |
| 2023-05-04 | -90.06 | $20.25 | 1008 |
| 2023-05-03 | -88.54 | $20.29 | — |
| 2023-05-02 | -75.64 | $20.47 | — |
| 2023-05-01 | -50.73 | $20.78 | 219 |
| 2023-04-28 | -43.23 | $20.87 | 3 |
| 2023-04-27 | -52.44 | $20.76 | 1 |
| 2023-04-26 | -85.46 | $20.17 | — |
| 2023-04-25 | -73.67 | $20.34 | — |
| 2023-04-24 | -38.52 | $20.78 | — |
| 2023-04-20 | -46.04 | $20.65 | 602 |
| 2023-04-19 | -35.02 | $20.84 | 703 |
| 2023-04-18 | -22.78 | $21.04 | 2 |
| 2023-04-17 | -11.18 | $21.23 | 52 |
| 2023-04-14 | -13.76 | $21.18 | 88 |
| 2023-04-13 | -16.00 | $21.15 | 1 |
| 2023-04-12 | -23.56 | $21.02 | — |
| 2023-04-11 | -36.55 | $20.81 | 201 |
| 2023-04-10 | -54.12 | $20.52 | 76 |
| 2023-04-06 | -61.67 | $20.40 | 2800 |
| 2023-04-05 | -72.03 | $20.46 | — |
| 2023-04-04 | -55.73 | $20.88 | 1105 |
| 2023-04-03 | -36.47 | $21.41 | 281 |
| 2023-03-31 | -49.14 | $21.32 | — |
| 2023-03-30 | -53.09 | $21.20 | 600 |
| 2023-03-29 | -75.84 | $20.51 | 21 |
| 2023-03-28 | -93.84 | $19.96 | 37 |
| 2023-03-27 | -90.83 | $20.05 | 25 |
| 2023-03-24 | -94.82 | $19.93 | 1110 |
| 2023-03-23 | -81.23 | $20.53 | — |
| 2023-03-22 | -81.91 | $20.51 | 325 |
| 2023-03-21 | -71.19 | $20.81 | — |
| 2023-03-20 | -95.34 | $20.13 | 14 |
| 2023-03-17 | -98.33 | $20.05 | — |
| 2023-03-16 | -85.91 | $20.42 | — |
| 2023-03-15 | -93.43 | $20.20 | 1015 |
| 2023-03-14 | -79.14 | $21.31 | 20 |
| 2023-03-13 | -100.00 | $20.80 | 1661 |
| 2023-03-10 | -100.00 | $21.22 | 71 |
| 2023-03-09 | -100.00 | $21.70 | 1523 |
| 2023-03-08 | -85.21 | $22.15 | 1350 |
| 2023-03-07 | -87.79 | $22.11 | 2040 |
| 2023-03-06 | -50.15 | $22.66 | 4581 |
| 2023-03-03 | -40.83 | $22.80 | 5 |
| 2023-03-02 | -83.88 | $22.21 | 820 |
| 2023-03-01 | -81.22 | $22.26 | 1440 |
| 2023-02-28 | -91.07 | $22.09 | 5 |
| 2023-02-27 | -82.65 | $22.23 | 666 |
| 2023-02-24 | -100.00 | $21.93 | 20 |
| 2023-02-23 | -75.83 | $22.35 | 2470 |
| 2023-02-22 | -100.00 | $21.93 | 4 |
| 2023-02-21 | -95.26 | $22.16 | 443 |
| 2023-02-17 | -68.08 | $22.59 | 2150 |
| 2023-02-16 | -57.16 | $22.76 | 692 |
| 2023-02-15 | -35.43 | $23.00 | 45 |
| 2023-02-14 | -34.33 | $23.02 | 1988 |
| 2023-02-13 | -31.09 | $23.09 | 56 |
| 2023-02-10 | -34.05 | $23.03 | — |
| 2023-02-09 | -26.03 | $23.18 | 1033 |
| 2023-02-08 | -30.16 | $23.10 | 431 |
| 2023-02-07 | -32.73 | $23.01 | 26 |
| 2023-02-06 | -43.59 | $22.79 | 2078 |
| 2023-02-03 | -17.97 | $23.24 | 1138 |
| 2023-02-02 | -1.77 | $23.61 | 523 |
| 2023-02-01 | 0.00 | $23.35 | — |
| 2023-01-31 | 0.00 | $22.80 | 1522 |
| 2023-01-30 | -13.95 | $22.34 | 1367 |
| 2023-01-27 | -6.55 | $22.49 | — |
| 2023-01-26 | -10.33 | $22.37 | 820 |
| 2023-01-25 | -12.33 | $22.32 | 23 |
| 2023-01-24 | -7.26 | $22.45 | 4449 |
| 2023-01-23 | -2.65 | $22.57 | 102 |
| 2023-01-20 | -16.92 | $22.20 | 23 |
| 2023-01-19 | -32.67 | $21.80 | 466 |
| 2023-01-18 | -10.16 | $22.38 | 1068 |
| 2023-01-17 | -6.68 | $22.46 | — |
| 2023-01-13 | 0.00 | $22.64 | 155 |
| 2023-01-12 | 0.00 | $22.44 | 3 |
| 2023-01-11 | -13.54 | $22.08 | 453 |
| 2023-01-10 | -29.80 | $21.70 | 200 |
| 2023-01-09 | -28.17 | $21.74 | 1150 |
| 2023-01-06 | -45.35 | $21.34 | 1150 |
| 2023-01-05 | -79.06 | $20.56 | 1 |
| 2023-01-04 | -76.02 | $20.63 | 104 |
| 2023-01-03 | -82.52 | $20.48 | 26 |
| 2022-12-30 | -81.63 | $20.51 | 111 |
| 2022-12-29 | -77.93 | $20.60 | — |
| 2022-12-28 | -100.00 | $20.07 | 21 |
| 2022-12-27 | -89.40 | $20.90 | 740 |
| 2022-12-23 | -80.09 | $21.06 | 45 |
| 2022-12-22 | -85.87 | $20.96 | 1723 |
| 2022-12-21 | -75.15 | $21.38 | 40 |
| 2022-12-20 | -100.00 | $21.02 | 3 |
| 2022-12-19 | -84.42 | $21.25 | 303 |
| 2022-12-16 | -69.60 | $21.46 | 10 |
| 2022-12-15 | -53.25 | $21.70 | — |
| 2022-12-14 | -12.38 | $22.28 | 100 |
| 2022-12-13 | -12.76 | $22.27 | 423 |
| 2022-12-12 | -40.80 | $21.87 | 600 |
| 2022-12-09 | -62.27 | $21.57 | 300 |
| 2022-12-08 | -64.19 | $21.54 | 600 |
| 2022-12-07 | -46.44 | $21.44 | 457 |
| 2022-12-06 | -29.12 | $21.82 | — |
| 2022-12-05 | -14.72 | $22.13 | 973 |
| 2022-12-02 | 0.00 | $22.45 | 23 |
| 2022-12-01 | 0.00 | $22.29 | 300 |
| 2022-11-30 | -0.52 | $22.20 | — |
| 2022-11-29 | -25.94 | $21.61 | 600 |
| 2022-11-28 | -23.51 | $21.66 | 51 |
| 2022-11-25 | -1.39 | $22.18 | 103 |
| 2022-11-23 | -14.11 | $21.88 | 1859 |
| 2022-11-22 | -30.69 | $21.49 | 300 |
| 2022-11-21 | -50.01 | $21.03 | 1 |
| 2022-11-18 | -34.70 | $21.25 | 25 |
| 2022-11-17 | -35.41 | $21.23 | 32 |
| 2022-11-16 | -24.11 | $21.48 | 75 |
| 2022-11-15 | -13.56 | $21.79 | 905 |
| 2022-11-14 | -12.76 | $21.71 | 2124 |
| 2022-11-11 | 0.00 | $22.09 | 5 |
| 2022-11-10 | 0.00 | $21.52 | 973 |
| 2022-11-09 | -38.51 | $20.27 | 400 |
| 2022-11-08 | -2.54 | $21.28 | 610 |
| 2022-11-07 | 0.00 | $21.06 | 301 |
| 2022-11-04 | -3.23 | $20.64 | — |
| 2022-11-03 | -35.78 | $19.88 | 303 |
| 2022-11-02 | -27.57 | $20.07 | 800 |
| 2022-11-01 | 0.00 | $20.71 | 401 |
| 2022-10-31 | -11.40 | $20.23 | 2401 |
| 2022-10-28 | -9.27 | $20.27 | 329 |
| 2022-10-27 | -16.82 | $20.11 | 576 |
| 2022-10-26 | -2.10 | $20.42 | 896 |
| 2022-10-25 | -29.46 | $19.85 | — |
| 2022-10-24 | -42.41 | $19.58 | 1246 |
| 2022-10-21 | -41.68 | $19.60 | — |
| 2022-10-20 | -60.50 | $19.20 | 200 |
| 2022-10-19 | -64.48 | $19.12 | 401 |
| 2022-10-18 | -47.31 | $19.48 | 1404 |
| 2022-10-17 | -65.41 | $19.10 | — |
| 2022-10-14 | -94.20 | $18.52 | 289 |
| 2022-10-13 | -68.09 | $19.17 | — |
| 2022-10-12 | -100.00 | $18.38 | 718 |
| 2022-10-11 | -89.00 | $18.76 | 110 |
| 2022-10-10 | -76.36 | $19.15 | 3 |
| 2022-10-07 | -78.23 | $19.30 | — |
| 2022-10-06 | -69.44 | $19.66 | 119 |
| 2022-10-05 | -60.67 | $20.01 | 1485 |
| 2022-10-04 | -49.60 | $20.46 | 601 |
| 2022-10-03 | -78.97 | $19.27 | 300 |
| 2022-09-30 | -94.75 | $18.63 | 304 |
| 2022-09-29 | -96.30 | $18.57 | 304 |
| 2022-09-28 | -82.65 | $19.14 | — |
| 2022-09-27 | -97.22 | $18.53 | 601 |
| 2022-09-26 | -99.11 | $18.46 | 5676 |
| 2022-09-23 | -100.00 | $18.63 | 107 |
| 2022-09-22 | -100.00 | $19.84 | 103 |
| 2022-09-21 | -97.66 | $20.24 | 601 |
| 2022-09-20 | -100.00 | $20.16 | 100 |
| 2022-09-19 | -87.08 | $20.77 | 501 |
| 2022-09-16 | -100.00 | $20.86 | — |
| 2022-09-15 | -97.63 | $21.34 | 426 |
| 2022-09-14 | -94.70 | $21.41 | 500 |
| 2022-09-13 | -93.19 | $21.48 | 2 |
| 2022-09-12 | -62.19 | $22.36 | 401 |
| 2022-09-09 | -68.64 | $22.22 | 101 |
| 2022-09-08 | -92.72 | $21.53 | 300 |
| 2022-09-07 | -91.46 | $21.57 | 4 |
| 2022-09-06 | -97.39 | $21.38 | 1 |
| 2022-09-02 | -97.31 | $21.38 | 3059 |
| 2022-09-01 | -94.58 | $21.85 | 102 |
| 2022-08-31 | -77.62 | $22.56 | 200 |
| 2022-08-30 | -79.66 | $22.51 | 400 |
| 2022-08-29 | -75.09 | $22.63 | 2429 |
| 2022-08-26 | -74.66 | $22.64 | 102 |
| 2022-08-25 | -45.02 | $23.42 | 558 |
| 2022-08-24 | -70.57 | $22.74 | 100 |
| 2022-08-23 | -66.43 | $22.41 | 2 |
| 2022-08-22 | -65.95 | $21.98 | — |
| 2022-08-19 | -52.04 | $22.53 | 781 |
| 2022-08-18 | -31.50 | $23.35 | 359 |
| 2022-08-17 | -25.33 | $23.59 | 24 |
| 2022-08-16 | -12.27 | $24.11 | — |
| 2022-08-15 | -14.69 | $24.02 | 6 |
| 2022-08-12 | -7.49 | $24.25 | 551 |
| 2022-08-11 | -6.34 | $24.24 | 2575 |
| 2022-08-10 | 0.00 | $23.95 | 1583 |
| 2022-08-09 | -3.17 | $23.13 | 208 |
| 2022-08-08 | -0.77 | $23.24 | 301 |
| 2022-08-05 | 0.00 | $23.08 | 3 |
| 2022-08-04 | 0.00 | $23.03 | 19 |
| 2022-08-03 | 0.00 | $22.76 | — |
| 2022-08-02 | -3.40 | $22.59 | 1 |
| 2022-08-01 | -5.06 | $22.52 | 45 |
| 2022-07-29 | 0.00 | $22.73 | 2005 |
| 2022-07-28 | 0.00 | $22.25 | 9003 |
| 2022-07-27 | 0.00 | $21.30 | 2 |
| 2022-07-26 | -23.25 | $20.62 | 1800 |
| 2022-07-25 | -9.28 | $21.00 | — |
| 2022-07-22 | -11.07 | $20.95 | 304 |
| 2022-07-21 | 0.00 | $21.23 | 4 |
| 2022-07-20 | -2.14 | $20.87 | 209 |
| 2022-07-19 | -16.60 | $20.64 | 1 |
| 2022-07-18 | -44.03 | $19.95 | 410 |
| 2022-07-15 | -80.47 | $19.04 | 225 |
| 2022-07-14 | -86.02 | $18.90 | 1501 |
| 2022-07-13 | -70.13 | $19.42 | 203 |
| 2022-07-12 | -65.40 | $19.53 | 237 |
| 2022-07-11 | -70.37 | $19.56 | 1 |
| 2022-07-08 | -67.15 | $19.98 | 304 |
| 2022-07-07 | -78.43 | $19.74 | 110 |
| 2022-07-06 | -94.32 | $19.00 | 101 |
| 2022-07-05 | -90.33 | $19.20 | 1208 |
| 2022-07-01 | -94.69 | $19.75 | 1 |
| 2022-06-30 | -98.08 | $19.61 | 236 |
| 2022-06-29 | -98.02 | $19.76 | 1701 |
| 2022-06-28 | -85.04 | $20.28 | 100 |
| 2022-06-27 | -82.54 | $20.38 | 21 |
| 2022-06-24 | -86.18 | $20.23 | 3 |
| 2022-06-23 | -98.39 | $19.74 | 1886 |
| 2022-06-22 | -87.17 | $20.29 | 401 |
| 2022-06-21 | -74.61 | $20.78 | 1501 |
| 2022-06-17 | -90.81 | $20.15 | 305 |
| 2022-06-16 | -100.00 | $19.79 | 408 |
| 2022-06-15 | -85.37 | $20.36 | 1000 |
| 2022-06-14 | -95.15 | $19.98 | 107 |
| 2022-06-13 | -100.00 | $20.25 | 1406 |
| 2022-06-10 | -93.96 | $21.57 | 70 |
| 2022-06-09 | -42.10 | $22.18 | 300 |
| 2022-06-08 | -7.98 | $23.40 | 1202 |
| 2022-06-07 | 0.00 | $23.69 | 1652 |
| 2022-06-06 | -1.90 | $23.57 | — |
| 2022-06-03 | -7.73 | $23.37 | — |
| 2022-06-02 | 0.00 | $23.64 | 627 |
| 2022-06-01 | -22.64 | $22.90 | 50 |
| 2022-05-31 | -17.14 | $23.10 | 190 |
| 2022-05-27 | -7.66 | $23.44 | 3 |
| 2022-05-26 | -21.53 | $22.94 | 9 |
| 2022-05-25 | -34.57 | $22.47 | 46 |
| 2022-05-24 | -34.86 | $22.46 | 11 |
| 2022-05-23 | -28.15 | $22.70 | 303 |
| 2022-05-20 | -41.78 | $22.21 | 85 |
| 2022-05-19 | -40.80 | $22.43 | 384 |
| 2022-05-18 | -63.23 | $21.80 | 301 |
| 2022-05-17 | -60.20 | $22.27 | 200 |
| 2022-05-16 | -72.94 | $21.58 | 173 |
| 2022-05-13 | -75.65 | $21.43 | 5 |
| 2022-05-12 | -100.00 | $20.11 | 105 |
| 2022-05-11 | -100.00 | $20.43 | 905 |
| 2022-05-10 | -100.00 | $20.57 | — |
| 2022-05-09 | -100.00 | $21.03 | 3 |
| 2022-05-06 | -100.00 | $22.33 | 14 |
| 2022-05-05 | -86.52 | $22.86 | 15 |
| 2022-05-04 | -58.67 | $23.72 | — |
| 2022-05-03 | -86.81 | $22.85 | 1 |
| 2022-05-02 | -100.00 | $22.44 | 14 |
| 2022-04-29 | -96.85 | $22.68 | — |
| 2022-04-28 | -96.38 | $22.69 | — |
| 2022-04-27 | -96.43 | $22.69 | 100 |
| 2022-04-26 | -100.00 | $22.58 | 1 |
| 2022-04-25 | -100.00 | $23.35 | 11 |
| 2022-04-22 | -100.00 | $24.02 | 2 |
| 2022-04-21 | -79.09 | $24.70 | 6 |
| 2022-04-20 | -11.61 | $25.53 | 200 |
| 2022-04-19 | -22.07 | $25.40 | — |
| 2022-04-18 | -39.18 | $25.14 | 8 |
| 2022-04-14 | -35.86 | $25.19 | — |
| 2022-04-13 | -21.64 | $25.32 | 5 |
| 2022-04-12 | -44.63 | $24.73 | 209 |
| 2022-04-11 | -31.95 | $24.85 | — |
| 2022-04-08 | -24.56 | $25.04 | — |
| 2022-04-07 | -30.61 | $24.88 | 42 |
| 2022-04-06 | -33.04 | $24.82 | 350 |
| 2022-04-05 | -9.71 | $25.42 | 1 |
| 2022-04-04 | 0.00 | $25.67 | 507 |
| 2022-04-01 | -2.32 | $25.24 | 342 |
| 2022-03-31 | -13.27 | $24.86 | 1 |
| 2022-03-30 | -4.21 | $25.17 | 1003 |
| 2022-03-29 | -6.61 | $25.00 | 111 |
| 2022-03-28 | -16.87 | $24.65 | 208 |
| 2022-03-25 | -6.37 | $25.00 | 122 |
| 2022-03-24 | 0.00 | $25.04 | 1 |
| 2022-03-23 | 0.00 | $24.78 | 705 |
| 2022-03-22 | 0.00 | $24.75 | — |
| 2022-03-21 | -4.26 | $24.32 | 104 |
| 2022-03-18 | 0.00 | $24.50 | — |
| 2022-03-17 | 0.00 | $24.27 | 316 |
| 2022-03-16 | -5.13 | $23.90 | 506 |
| 2022-03-15 | -26.97 | $23.08 | 55 |
| 2022-03-14 | -19.96 | $23.35 | 20 |
| 2022-03-11 | -6.97 | $23.83 | 111 |
| 2022-03-10 | -10.99 | $23.68 | 302 |
| 2022-03-09 | -1.16 | $24.05 | 416 |
| 2022-03-08 | 0.00 | $23.51 | 233 |
| 2022-03-07 | -46.15 | $21.92 | 915 |
| 2022-03-04 | -48.79 | $21.84 | 100 |
| 2022-03-03 | -27.68 | $22.45 | 305 |
| 2022-03-02 | -3.31 | $23.15 | 64 |
| 2022-03-01 | -20.07 | $22.67 | 5313 |
| 2022-02-28 | -7.83 | $23.01 | 842 |
| 2022-02-25 | -20.38 | $21.84 | 12 |
| 2022-02-24 | -58.95 | $21.12 | 34 |
| 2022-02-23 | -100.00 | $20.36 | 303 |
| 2022-02-22 | -100.00 | $20.69 | 158 |
| 2022-02-18 | -75.97 | $21.25 | 302 |
| 2022-02-17 | -46.43 | $21.70 | 3384 |
| 2022-02-16 | -42.27 | $22.22 | 346 |
| 2022-02-15 | -53.07 | $22.12 | 715 |
| 2022-02-14 | -89.59 | $21.20 | 24 |
| 2022-02-11 | -83.48 | $21.49 | 325 |
| 2022-02-10 | -78.94 | $21.66 | 400 |
| 2022-02-09 | -66.80 | $22.18 | 3 |
| 2022-02-08 | -91.84 | $21.25 | 26 |
| 2022-02-07 | -86.69 | $21.44 | 200 |
| 2022-02-04 | -83.54 | $21.57 | 48 |
| 2022-02-03 | -85.31 | $21.51 | 332 |
| 2022-02-02 | -72.52 | $22.12 | 102 |
| 2022-02-01 | -75.36 | $22.13 | 35 |
| 2022-01-31 | -84.15 | $21.71 | 149 |
| 2022-01-28 | -100.00 | $20.94 | 6 |
| 2022-01-27 | -100.00 | $21.05 | 35 |
| 2022-01-26 | -94.51 | $21.45 | 200 |
| 2022-01-25 | -98.46 | $21.27 | 824 |
| 2022-01-24 | -100.00 | $21.58 | 46 |
| 2022-01-21 | -100.00 | $22.23 | 531 |
| 2022-01-20 | -100.00 | $23.15 | 11 |
| 2022-01-19 | -100.00 | $23.23 | 211 |
| 2022-01-18 | -100.00 | $23.45 | 437 |
| 2022-01-14 | -79.43 | $24.25 | 7 |
| 2022-01-13 | -74.40 | $24.34 | — |
| 2022-01-12 | -57.14 | $24.67 | 305 |
| 2022-01-11 | -74.50 | $24.34 | 9 |
| 2022-01-10 | -95.13 | $23.95 | 6774 |
| 2022-01-07 | -65.04 | $24.72 | 311 |
| 2022-01-06 | -60.35 | $24.80 | 8 |
| 2022-01-05 | -49.34 | $25.23 | 12 |
| 2022-01-04 | -24.75 | $25.74 | 977 |
| 2022-01-03 | -24.17 | $25.75 | 4 |
| 2021-12-31 | -44.80 | $25.32 | 307 |
| 2021-12-30 | -49.87 | $25.21 | 8 |
| 2021-12-29 | -55.46 | $25.10 | 914 |
| 2021-12-28 | -47.71 | $25.36 | 305 |
| 2021-12-27 | -34.82 | $25.70 | 24 |
| 2021-12-23 | -46.56 | $25.42 | 2 |
| 2021-12-22 | -58.11 | $25.24 | 187 |
| 2021-12-21 | -76.97 | $24.79 | 50 |
| 2021-12-20 | -99.89 | $24.17 | 106 |
| 2021-12-17 | -91.78 | $24.49 | 50 |
| 2021-12-16 | -85.11 | $24.83 | 26 |
| 2021-12-15 | -90.14 | $24.66 | 2009 |
| 2021-12-14 | -100.00 | $24.29 | 479 |
| 2021-12-13 | -100.00 | $24.86 | 11 |
| 2021-12-10 | -86.92 | $25.53 | 54 |
| 2021-12-09 | -87.44 | $25.51 | 8 |
| 2021-12-08 | -69.48 | $26.25 | 89 |
| 2021-12-07 | -73.11 | $26.10 | 228 |
| 2021-12-06 | -97.78 | $25.08 | 148 |
| 2021-12-03 | -98.61 | $25.06 | 231 |
| 2021-12-02 | -100.00 | $25.62 | 12 |
| 2021-12-01 | -99.82 | $25.85 | 3 |
| 2021-11-30 | -90.98 | $26.14 | 1196 |
| 2021-11-29 | -86.89 | $26.46 | 1555 |
| 2021-11-26 | -100.00 | $26.06 | 23 |
| 2021-11-24 | -94.07 | $26.71 | 706 |
| 2021-11-23 | -100.00 | $26.88 | 71 |
| 2021-11-22 | -100.00 | $27.38 | 757 |
| 2021-11-19 | -65.41 | $27.89 | 125 |
| 2021-11-18 | -51.06 | $28.16 | 1432 |
| 2021-11-17 | -14.35 | $28.86 | 985 |
| 2021-11-16 | -6.25 | $28.89 | 14 |
| 2021-11-15 | -7.50 | $28.85 | 803 |
| 2021-11-12 | 0.00 | $29.00 | 122 |
| 2021-11-11 | -22.91 | $28.46 | 307 |
| 2021-11-10 | -19.33 | $28.54 | 1 |
| 2021-11-09 | -8.20 | $28.78 | 38 |
| 2021-11-08 | -4.78 | $28.84 | 236 |
| 2021-11-05 | -17.69 | $28.31 | 139 |
| 2021-11-04 | -12.15 | $28.50 | 19 |
| 2021-11-03 | -14.16 | $28.39 | 642 |
| 2021-11-02 | -9.91 | $28.52 | 3463 |
| 2021-11-01 | 0.00 | $28.99 | 31 |
| 2021-10-29 | -0.36 | $28.43 | 3658 |
| 2021-10-28 | 0.00 | $28.44 | 1905 |
| 2021-10-27 | -2.92 | $27.87 | 1360 |
| 2021-10-26 | -5.24 | $27.78 | 2035 |
| 2021-10-25 | -9.18 | $27.23 | 153 |
| 2021-10-22 | -7.90 | $27.27 | 505 |
| 2021-10-21 | 0.00 | $27.53 | 26 |
| 2021-10-20 | -2.02 | $27.16 | 3751 |
| 2021-10-19 | 0.00 | $26.98 | 323 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.50
2025-06-11
Close Price
$19.80
Vol: 10Average Directional Index - Detailed Analysis
Minimum
4.46
Average
17.09
Maximum
52.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 10.50 | $19.80 | 10 |
| 2023-07-18 | 10.36 | $19.80 | 101 |
| 2023-07-17 | 10.20 | $19.78 | 1009 |
| 2023-07-14 | 10.00 | $19.79 | 1 |
| 2023-07-13 | 9.84 | $19.78 | 1 |
| 2023-07-12 | 9.64 | $19.78 | 35 |
| 2023-07-11 | 9.44 | $19.79 | 30 |
| 2023-07-10 | 9.24 | $19.79 | 15 |
| 2023-07-06 | 9.03 | $19.88 | 692 |
| 2023-07-05 | 8.90 | $20.33 | 12 |
| 2023-07-03 | 9.25 | $20.74 | 40 |
| 2023-06-30 | 9.33 | $20.73 | — |
| 2023-06-29 | 9.44 | $20.41 | 2 |
| 2023-06-28 | 9.91 | $20.14 | 100 |
| 2023-06-27 | 10.11 | $20.18 | 1281 |
| 2023-06-26 | 10.32 | $20.09 | 20 |
| 2023-06-23 | 10.37 | $20.05 | 10 |
| 2023-06-22 | 10.38 | $20.53 | 1032 |
| 2023-06-21 | 10.85 | $20.85 | 200 |
| 2023-06-20 | 11.06 | $20.96 | 607 |
| 2023-06-16 | 11.23 | $21.26 | 474 |
| 2023-06-15 | 10.93 | $21.21 | 6 |
| 2023-06-14 | 10.76 | $20.89 | 2 |
| 2023-06-13 | 10.93 | $21.04 | 383 |
| 2023-06-12 | 10.93 | $20.68 | — |
| 2023-06-09 | 11.32 | $20.37 | 372 |
| 2023-06-08 | 11.72 | $20.47 | — |
| 2023-06-07 | 12.32 | $20.29 | 11 |
| 2023-06-06 | 12.76 | $20.03 | 151 |
| 2023-06-05 | 12.90 | $19.90 | 54 |
| 2023-06-02 | 12.87 | $20.07 | 33 |
| 2023-06-01 | 13.02 | $19.72 | 101 |
| 2023-05-31 | 12.70 | $19.42 | 102 |
| 2023-05-30 | 11.94 | $19.65 | 1 |
| 2023-05-26 | 11.33 | $19.85 | — |
| 2023-05-25 | 10.88 | $19.77 | 371 |
| 2023-05-24 | 10.41 | $20.05 | — |
| 2023-05-23 | 10.17 | $20.39 | — |
| 2023-05-22 | 10.27 | $20.70 | 200 |
| 2023-05-19 | 10.72 | $20.49 | 200 |
| 2023-05-18 | 11.02 | $20.44 | 30 |
| 2023-05-17 | 11.19 | $20.65 | — |
| 2023-05-16 | 11.60 | $20.38 | — |
| 2023-05-15 | 11.70 | $20.73 | 300 |
| 2023-05-12 | 12.02 | $20.40 | — |
| 2023-05-11 | 11.96 | $20.43 | — |
| 2023-05-10 | 11.93 | $20.67 | 200 |
| 2023-05-09 | 12.06 | $20.64 | — |
| 2023-05-08 | 12.23 | $20.93 | 27 |
| 2023-05-05 | 12.69 | $21.02 | 301 |
| 2023-05-04 | 13.17 | $20.25 | 1008 |
| 2023-05-03 | 12.85 | $20.29 | — |
| 2023-05-02 | 12.65 | $20.47 | — |
| 2023-05-01 | 12.59 | $20.78 | 219 |
| 2023-04-28 | 12.82 | $20.87 | 3 |
| 2023-04-27 | 13.15 | $20.76 | 1 |
| 2023-04-26 | 13.38 | $20.17 | — |
| 2023-04-25 | 12.92 | $20.34 | — |
| 2023-04-24 | 12.58 | $20.78 | — |
| 2023-04-20 | 12.61 | $20.65 | 602 |
| 2023-04-19 | 12.62 | $20.84 | 703 |
| 2023-04-18 | 12.78 | $21.04 | 2 |
| 2023-04-17 | 13.17 | $21.23 | 52 |
| 2023-04-14 | 13.77 | $21.18 | 88 |
| 2023-04-13 | 14.36 | $21.15 | 1 |
| 2023-04-12 | 14.95 | $21.02 | — |
| 2023-04-11 | 15.45 | $20.81 | 201 |
| 2023-04-10 | 15.77 | $20.52 | 76 |
| 2023-04-06 | 15.84 | $20.40 | 2800 |
| 2023-04-05 | 15.79 | $20.46 | — |
| 2023-04-04 | 15.80 | $20.88 | 1105 |
| 2023-04-03 | 16.11 | $21.41 | 281 |
| 2023-03-31 | 16.74 | $21.32 | — |
| 2023-03-30 | 17.32 | $21.20 | 600 |
| 2023-03-29 | 17.88 | $20.51 | 21 |
| 2023-03-28 | 17.81 | $19.96 | 37 |
| 2023-03-27 | 17.17 | $20.05 | 25 |
| 2023-03-24 | 16.55 | $19.93 | 1110 |
| 2023-03-23 | 15.77 | $20.53 | — |
| 2023-03-22 | 15.40 | $20.51 | 325 |
| 2023-03-21 | 14.98 | $20.81 | — |
| 2023-03-20 | 14.74 | $20.13 | 14 |
| 2023-03-17 | 13.78 | $20.05 | — |
| 2023-03-16 | 12.68 | $20.42 | — |
| 2023-03-15 | 11.72 | $20.20 | 1015 |
| 2023-03-14 | 10.49 | $21.31 | 20 |
| 2023-03-13 | 10.01 | $20.80 | 1661 |
| 2023-03-10 | 9.26 | $21.22 | 71 |
| 2023-03-09 | 8.77 | $21.70 | 1523 |
| 2023-03-08 | 8.65 | $22.15 | 1350 |
| 2023-03-07 | 8.85 | $22.11 | 2040 |
| 2023-03-06 | 9.07 | $22.66 | 4581 |
| 2023-03-03 | 9.21 | $22.80 | 5 |
| 2023-03-02 | 9.18 | $22.21 | 820 |
| 2023-03-01 | 9.61 | $22.26 | 1440 |
| 2023-02-28 | 10.02 | $22.09 | 5 |
| 2023-02-27 | 10.31 | $22.23 | 666 |
| 2023-02-24 | 10.76 | $21.93 | 20 |
| 2023-02-23 | 10.84 | $22.35 | 2470 |
| 2023-02-22 | 11.16 | $21.93 | 4 |
| 2023-02-21 | 11.02 | $22.16 | 443 |
| 2023-02-17 | 11.08 | $22.59 | 2150 |
| 2023-02-16 | 11.51 | $22.76 | 692 |
| 2023-02-15 | 12.01 | $23.00 | 45 |
| 2023-02-14 | 12.27 | $23.02 | 1988 |
| 2023-02-13 | 12.54 | $23.09 | 56 |
| 2023-02-10 | 12.52 | $23.03 | — |
| 2023-02-09 | 12.54 | $23.18 | 1033 |
| 2023-02-08 | 12.41 | $23.10 | 431 |
| 2023-02-07 | 12.47 | $23.01 | 26 |
| 2023-02-06 | 12.65 | $22.79 | 2078 |
| 2023-02-03 | 12.84 | $23.24 | 1138 |
| 2023-02-02 | 12.57 | $23.61 | 523 |
| 2023-02-01 | 11.96 | $23.35 | — |
| 2023-01-31 | 11.54 | $22.80 | 1522 |
| 2023-01-30 | 11.54 | $22.34 | 1367 |
| 2023-01-27 | 11.78 | $22.49 | — |
| 2023-01-26 | 11.87 | $22.37 | 820 |
| 2023-01-25 | 12.06 | $22.32 | 23 |
| 2023-01-24 | 12.03 | $22.45 | 4449 |
| 2023-01-23 | 12.00 | $22.57 | 102 |
| 2023-01-20 | 11.69 | $22.20 | 23 |
| 2023-01-19 | 11.62 | $21.80 | 466 |
| 2023-01-18 | 11.85 | $22.38 | 1068 |
| 2023-01-17 | 11.52 | $22.46 | — |
| 2023-01-13 | 11.08 | $22.64 | 155 |
| 2023-01-12 | 10.52 | $22.44 | 3 |
| 2023-01-11 | 10.06 | $22.08 | 453 |
| 2023-01-10 | 9.81 | $21.70 | 200 |
| 2023-01-09 | 9.84 | $21.74 | 1150 |
| 2023-01-06 | 9.78 | $21.34 | 1150 |
| 2023-01-05 | 10.26 | $20.56 | 1 |
| 2023-01-04 | 10.11 | $20.63 | 104 |
| 2023-01-03 | 10.00 | $20.48 | 26 |
| 2022-12-30 | 9.75 | $20.51 | 111 |
| 2022-12-29 | 9.50 | $20.60 | — |
| 2022-12-28 | 9.30 | $20.07 | 21 |
| 2022-12-27 | 8.59 | $20.90 | 740 |
| 2022-12-23 | 8.36 | $21.06 | 45 |
| 2022-12-22 | 8.30 | $20.96 | 1723 |
| 2022-12-21 | 8.15 | $21.38 | 40 |
| 2022-12-20 | 8.52 | $21.02 | 3 |
| 2022-12-19 | 8.58 | $21.25 | 303 |
| 2022-12-16 | 8.84 | $21.46 | 10 |
| 2022-12-15 | 9.29 | $21.70 | — |
| 2022-12-14 | 9.59 | $22.28 | 100 |
| 2022-12-13 | 9.36 | $22.27 | 423 |
| 2022-12-12 | 9.12 | $21.87 | 600 |
| 2022-12-09 | 9.26 | $21.57 | 300 |
| 2022-12-08 | 9.59 | $21.54 | 600 |
| 2022-12-07 | 9.94 | $21.44 | 457 |
| 2022-12-06 | 10.41 | $21.82 | — |
| 2022-12-05 | 10.70 | $22.13 | 973 |
| 2022-12-02 | 10.72 | $22.45 | 23 |
| 2022-12-01 | 10.45 | $22.29 | 300 |
| 2022-11-30 | 10.28 | $22.20 | — |
| 2022-11-29 | 10.01 | $21.61 | 600 |
| 2022-11-28 | 10.08 | $21.66 | 51 |
| 2022-11-25 | 10.10 | $22.18 | 103 |
| 2022-11-23 | 9.84 | $21.88 | 1859 |
| 2022-11-22 | 9.71 | $21.49 | 300 |
| 2022-11-21 | 9.87 | $21.03 | 1 |
| 2022-11-18 | 10.38 | $21.25 | 25 |
| 2022-11-17 | 10.74 | $21.23 | 32 |
| 2022-11-16 | 11.14 | $21.48 | 75 |
| 2022-11-15 | 11.38 | $21.79 | 905 |
| 2022-11-14 | 11.40 | $21.71 | 2124 |
| 2022-11-11 | 11.60 | $22.09 | 5 |
| 2022-11-10 | 11.54 | $21.52 | 973 |
| 2022-11-09 | 11.81 | $20.27 | 400 |
| 2022-11-08 | 12.38 | $21.28 | 610 |
| 2022-11-07 | 12.29 | $21.06 | 301 |
| 2022-11-04 | 12.40 | $20.64 | — |
| 2022-11-03 | 12.81 | $19.88 | 303 |
| 2022-11-02 | 13.25 | $20.07 | 800 |
| 2022-11-01 | 13.86 | $20.71 | 401 |
| 2022-10-31 | 14.34 | $20.23 | 2401 |
| 2022-10-28 | 14.96 | $20.27 | 329 |
| 2022-10-27 | 15.61 | $20.11 | 576 |
| 2022-10-26 | 16.31 | $20.42 | 896 |
| 2022-10-25 | 17.08 | $19.85 | — |
| 2022-10-24 | 17.62 | $19.58 | 1246 |
| 2022-10-21 | 18.01 | $19.60 | — |
| 2022-10-20 | 18.52 | $19.20 | 200 |
| 2022-10-19 | 18.75 | $19.12 | 401 |
| 2022-10-18 | 18.99 | $19.48 | 1404 |
| 2022-10-17 | 19.44 | $19.10 | — |
| 2022-10-14 | 19.50 | $18.52 | 289 |
| 2022-10-13 | 19.35 | $19.17 | — |
| 2022-10-12 | 19.55 | $18.38 | 718 |
| 2022-10-11 | 19.21 | $18.76 | 110 |
| 2022-10-10 | 19.07 | $19.15 | 3 |
| 2022-10-07 | 19.14 | $19.30 | — |
| 2022-10-06 | 19.30 | $19.66 | 119 |
| 2022-10-05 | 19.68 | $20.01 | 1485 |
| 2022-10-04 | 20.12 | $20.46 | 601 |
| 2022-10-03 | 20.80 | $19.27 | 300 |
| 2022-09-30 | 20.56 | $18.63 | 304 |
| 2022-09-29 | 19.91 | $18.57 | 304 |
| 2022-09-28 | 18.95 | $19.14 | — |
| 2022-09-27 | 18.22 | $18.53 | 601 |
| 2022-09-26 | 17.09 | $18.46 | 5676 |
| 2022-09-23 | 15.89 | $18.63 | 107 |
| 2022-09-22 | 14.72 | $19.84 | 103 |
| 2022-09-21 | 14.09 | $20.24 | 601 |
| 2022-09-20 | 13.66 | $20.16 | 100 |
| 2022-09-19 | 13.12 | $20.77 | 501 |
| 2022-09-16 | 12.69 | $20.86 | — |
| 2022-09-15 | 12.52 | $21.34 | 426 |
| 2022-09-14 | 12.66 | $21.41 | 500 |
| 2022-09-13 | 12.81 | $21.48 | 2 |
| 2022-09-12 | 13.10 | $22.36 | 401 |
| 2022-09-09 | 13.55 | $22.22 | 101 |
| 2022-09-08 | 14.20 | $21.53 | 300 |
| 2022-09-07 | 14.53 | $21.57 | 4 |
| 2022-09-06 | 14.83 | $21.38 | 1 |
| 2022-09-02 | 14.99 | $21.38 | 3059 |
| 2022-09-01 | 15.16 | $21.85 | 102 |
| 2022-08-31 | 15.59 | $22.56 | 200 |
| 2022-08-30 | 16.17 | $22.51 | 400 |
| 2022-08-29 | 16.82 | $22.63 | 2429 |
| 2022-08-26 | 17.34 | $22.64 | 102 |
| 2022-08-25 | 17.89 | $23.42 | 558 |
| 2022-08-24 | 17.89 | $22.74 | 100 |
| 2022-08-23 | 18.29 | $22.41 | 2 |
| 2022-08-22 | 18.93 | $21.98 | — |
| 2022-08-19 | 19.90 | $22.53 | 781 |
| 2022-08-18 | 20.62 | $23.35 | 359 |
| 2022-08-17 | 20.56 | $23.59 | 24 |
| 2022-08-16 | 20.27 | $24.11 | — |
| 2022-08-15 | 19.44 | $24.02 | 6 |
| 2022-08-12 | 18.61 | $24.25 | 551 |
| 2022-08-11 | 17.65 | $24.24 | 2575 |
| 2022-08-10 | 16.50 | $23.95 | 1583 |
| 2022-08-09 | 15.58 | $23.13 | 208 |
| 2022-08-08 | 15.04 | $23.24 | 301 |
| 2022-08-05 | 14.36 | $23.08 | 3 |
| 2022-08-04 | 13.76 | $23.03 | 19 |
| 2022-08-03 | 13.14 | $22.76 | — |
| 2022-08-02 | 12.64 | $22.59 | 1 |
| 2022-08-01 | 12.21 | $22.52 | 45 |
| 2022-07-29 | 11.78 | $22.73 | 2005 |
| 2022-07-28 | 11.34 | $22.25 | 9003 |
| 2022-07-27 | 11.11 | $21.30 | 2 |
| 2022-07-26 | 11.40 | $20.62 | 1800 |
| 2022-07-25 | 11.89 | $21.00 | — |
| 2022-07-22 | 12.38 | $20.95 | 304 |
| 2022-07-21 | 12.89 | $21.23 | 4 |
| 2022-07-20 | 13.24 | $20.87 | 209 |
| 2022-07-19 | 13.80 | $20.64 | 1 |
| 2022-07-18 | 14.49 | $19.95 | 410 |
| 2022-07-15 | 14.96 | $19.04 | 225 |
| 2022-07-14 | 14.62 | $18.90 | 1501 |
| 2022-07-13 | 14.15 | $19.42 | 203 |
| 2022-07-12 | 14.12 | $19.53 | 237 |
| 2022-07-11 | 14.13 | $19.56 | 1 |
| 2022-07-08 | 14.17 | $19.98 | 304 |
| 2022-07-07 | 14.43 | $19.74 | 110 |
| 2022-07-06 | 14.51 | $19.00 | 101 |
| 2022-07-05 | 14.07 | $19.20 | 1208 |
| 2022-07-01 | 13.61 | $19.75 | 1 |
| 2022-06-30 | 13.65 | $19.61 | 236 |
| 2022-06-29 | 13.58 | $19.76 | 1701 |
| 2022-06-28 | 13.60 | $20.28 | 100 |
| 2022-06-27 | 13.93 | $20.38 | 21 |
| 2022-06-24 | 14.15 | $20.23 | 3 |
| 2022-06-23 | 14.29 | $19.74 | 1886 |
| 2022-06-22 | 14.13 | $20.29 | 401 |
| 2022-06-21 | 14.25 | $20.78 | 1501 |
| 2022-06-17 | 14.64 | $20.15 | 305 |
| 2022-06-16 | 14.45 | $19.79 | 408 |
| 2022-06-15 | 14.00 | $20.36 | 1000 |
| 2022-06-14 | 13.68 | $19.98 | 107 |
| 2022-06-13 | 13.07 | $20.25 | 1406 |
| 2022-06-10 | 12.64 | $21.57 | 70 |
| 2022-06-09 | 12.85 | $22.18 | 300 |
| 2022-06-08 | 13.45 | $23.40 | 1202 |
| 2022-06-07 | 13.34 | $23.69 | 1652 |
| 2022-06-06 | 13.10 | $23.57 | — |
| 2022-06-03 | 12.91 | $23.37 | — |
| 2022-06-02 | 12.83 | $23.64 | 627 |
| 2022-06-01 | 12.74 | $22.90 | 50 |
| 2022-05-31 | 13.07 | $23.10 | 190 |
| 2022-05-27 | 13.28 | $23.44 | 3 |
| 2022-05-26 | 13.26 | $22.94 | 9 |
| 2022-05-25 | 13.52 | $22.47 | 46 |
| 2022-05-24 | 14.08 | $22.46 | 11 |
| 2022-05-23 | 14.67 | $22.70 | 303 |
| 2022-05-20 | 15.29 | $22.21 | 85 |
| 2022-05-19 | 15.96 | $22.43 | 384 |
| 2022-05-18 | 16.79 | $21.80 | 301 |
| 2022-05-17 | 17.26 | $22.27 | 200 |
| 2022-05-16 | 17.99 | $21.58 | 173 |
| 2022-05-13 | 18.34 | $21.43 | 5 |
| 2022-05-12 | 18.62 | $20.11 | 105 |
| 2022-05-11 | 17.94 | $20.43 | 905 |
| 2022-05-10 | 17.38 | $20.57 | — |
| 2022-05-09 | 16.54 | $21.03 | 3 |
| 2022-05-06 | 15.86 | $22.33 | 14 |
| 2022-05-05 | 15.77 | $22.86 | 15 |
| 2022-05-04 | 15.99 | $23.72 | — |
| 2022-05-03 | 16.79 | $22.85 | 1 |
| 2022-05-02 | 16.92 | $22.44 | 14 |
| 2022-04-29 | 16.68 | $22.68 | — |
| 2022-04-28 | 16.57 | $22.69 | — |
| 2022-04-27 | 16.47 | $22.69 | 100 |
| 2022-04-26 | 16.36 | $22.58 | 1 |
| 2022-04-25 | 16.15 | $23.35 | 11 |
| 2022-04-22 | 16.39 | $24.02 | 2 |
| 2022-04-21 | 17.09 | $24.70 | 6 |
| 2022-04-20 | 17.62 | $25.53 | 200 |
| 2022-04-19 | 17.38 | $25.40 | — |
| 2022-04-18 | 17.23 | $25.14 | 8 |
| 2022-04-14 | 17.23 | $25.19 | — |
| 2022-04-13 | 17.20 | $25.32 | 5 |
| 2022-04-12 | 17.04 | $24.73 | 209 |
| 2022-04-11 | 17.26 | $24.85 | — |
| 2022-04-08 | 17.38 | $25.04 | — |
| 2022-04-07 | 17.34 | $24.88 | 42 |
| 2022-04-06 | 17.40 | $24.82 | 350 |
| 2022-04-05 | 17.46 | $25.42 | 1 |
| 2022-04-04 | 17.02 | $25.67 | 507 |
| 2022-04-01 | 16.51 | $25.24 | 342 |
| 2022-03-31 | 16.19 | $24.86 | 1 |
| 2022-03-30 | 16.06 | $25.17 | 1003 |
| 2022-03-29 | 15.77 | $25.00 | 111 |
| 2022-03-28 | 15.65 | $24.65 | 208 |
| 2022-03-25 | 15.70 | $25.00 | 122 |
| 2022-03-24 | 15.31 | $25.04 | 1 |
| 2022-03-23 | 15.00 | $24.78 | 705 |
| 2022-03-22 | 14.81 | $24.75 | — |
| 2022-03-21 | 14.56 | $24.32 | 104 |
| 2022-03-18 | 14.51 | $24.50 | — |
| 2022-03-17 | 14.35 | $24.27 | 316 |
| 2022-03-16 | 14.28 | $23.90 | 506 |
| 2022-03-15 | 14.38 | $23.08 | 55 |
| 2022-03-14 | 14.91 | $23.35 | 20 |
| 2022-03-11 | 15.32 | $23.83 | 111 |
| 2022-03-10 | 15.44 | $23.68 | 302 |
| 2022-03-09 | 15.64 | $24.05 | 416 |
| 2022-03-08 | 15.63 | $23.51 | 233 |
| 2022-03-07 | 15.89 | $21.92 | 915 |
| 2022-03-04 | 16.64 | $21.84 | 100 |
| 2022-03-03 | 17.16 | $22.45 | 305 |
| 2022-03-02 | 18.04 | $23.15 | 64 |
| 2022-03-01 | 18.57 | $22.67 | 5313 |
| 2022-02-28 | 19.12 | $23.01 | 842 |
| 2022-02-25 | 19.61 | $21.84 | 12 |
| 2022-02-24 | 20.36 | $21.12 | 34 |
| 2022-02-23 | 20.64 | $20.36 | 303 |
| 2022-02-22 | 20.34 | $20.69 | 158 |
| 2022-02-18 | 20.19 | $21.25 | 302 |
| 2022-02-17 | 20.32 | $21.70 | 3384 |
| 2022-02-16 | 20.73 | $22.22 | 346 |
| 2022-02-15 | 21.43 | $22.12 | 715 |
| 2022-02-14 | 22.09 | $21.20 | 24 |
| 2022-02-11 | 22.06 | $21.49 | 325 |
| 2022-02-10 | 22.19 | $21.66 | 400 |
| 2022-02-09 | 22.41 | $22.18 | 3 |
| 2022-02-08 | 22.96 | $21.25 | 26 |
| 2022-02-07 | 22.73 | $21.44 | 200 |
| 2022-02-04 | 22.59 | $21.57 | 48 |
| 2022-02-03 | 22.52 | $21.51 | 332 |
| 2022-02-02 | 22.39 | $22.12 | 102 |
| 2022-02-01 | 22.58 | $22.13 | 35 |
| 2022-01-31 | 22.76 | $21.71 | 149 |
| 2022-01-28 | 22.60 | $20.94 | 6 |
| 2022-01-27 | 21.74 | $21.05 | 35 |
| 2022-01-26 | 20.89 | $21.45 | 200 |
| 2022-01-25 | 20.16 | $21.27 | 824 |
| 2022-01-24 | 19.23 | $21.58 | 46 |
| 2022-01-21 | 18.41 | $22.23 | 531 |
| 2022-01-20 | 17.84 | $23.15 | 11 |
| 2022-01-19 | 17.71 | $23.23 | 211 |
| 2022-01-18 | 17.63 | $23.45 | 437 |
| 2022-01-14 | 17.66 | $24.25 | 7 |
| 2022-01-13 | 18.19 | $24.34 | — |
| 2022-01-12 | 18.80 | $24.67 | 305 |
| 2022-01-11 | 19.65 | $24.34 | 9 |
| 2022-01-10 | 20.32 | $23.95 | 6774 |
| 2022-01-07 | 20.82 | $24.72 | 311 |
| 2022-01-06 | 21.89 | $24.80 | 8 |
| 2022-01-05 | 23.01 | $25.23 | 12 |
| 2022-01-04 | 23.89 | $25.74 | 977 |
| 2022-01-03 | 24.46 | $25.75 | 4 |
| 2021-12-31 | 25.01 | $25.32 | 307 |
| 2021-12-30 | 25.85 | $25.21 | 8 |
| 2021-12-29 | 26.80 | $25.10 | 914 |
| 2021-12-28 | 27.79 | $25.36 | 305 |
| 2021-12-27 | 28.63 | $25.70 | 24 |
| 2021-12-23 | 29.28 | $25.42 | 2 |
| 2021-12-22 | 30.11 | $25.24 | 187 |
| 2021-12-21 | 31.07 | $24.79 | 50 |
| 2021-12-20 | 32.30 | $24.17 | 106 |
| 2021-12-17 | 33.93 | $24.49 | 50 |
| 2021-12-16 | 35.46 | $24.83 | 26 |
| 2021-12-15 | 36.87 | $24.66 | 2009 |
| 2021-12-14 | 38.44 | $24.29 | 479 |
| 2021-12-13 | 40.02 | $24.86 | 11 |
| 2021-12-10 | 41.37 | $25.53 | 54 |
| 2021-12-09 | 42.40 | $25.51 | 8 |
| 2021-12-08 | 43.48 | $26.25 | 89 |
| 2021-12-07 | 44.16 | $26.10 | 228 |
| 2021-12-06 | 44.89 | $25.08 | 148 |
| 2021-12-03 | 46.06 | $25.06 | 231 |
| 2021-12-02 | 47.30 | $25.62 | 12 |
| 2021-12-01 | 48.24 | $25.85 | 3 |
| 2021-11-30 | 49.09 | $26.14 | 1196 |
| 2021-11-29 | 49.98 | $26.46 | 1555 |
| 2021-11-26 | 50.57 | $26.06 | 23 |
| 2021-11-24 | 51.32 | $26.71 | 706 |
| 2021-11-23 | 51.80 | $26.88 | 71 |
| 2021-11-22 | 52.13 | $27.38 | 757 |
| 2021-11-19 | 52.16 | $27.89 | 125 |
| 2021-11-18 | 51.87 | $28.16 | 1432 |
| 2021-11-17 | 51.40 | $28.86 | 985 |
| 2021-11-16 | 50.45 | $28.89 | 14 |
| 2021-11-15 | 49.48 | $28.85 | 803 |
| 2021-11-12 | 48.46 | $29.00 | 122 |
| 2021-11-11 | 47.30 | $28.46 | 307 |
| 2021-11-10 | 46.13 | $28.54 | 1 |
| 2021-11-09 | 44.80 | $28.78 | 38 |
| 2021-11-08 | 43.27 | $28.84 | 236 |
| 2021-11-05 | 41.63 | $28.31 | 139 |
| 2021-11-04 | 39.93 | $28.50 | 19 |
| 2021-11-03 | 38.05 | $28.39 | 642 |
| 2021-11-02 | 36.08 | $28.52 | 3463 |
| 2021-11-01 | 33.82 | $28.99 | 31 |
| 2021-10-29 | 31.22 | $28.43 | 3658 |
| 2021-10-28 | 28.51 | $28.44 | 1905 |
| 2021-10-27 | 25.58 | $27.87 | 1360 |
| 2021-10-26 | 22.51 | $27.78 | 2035 |
| 2021-10-25 | 19.29 | $27.23 | 153 |
| 2021-10-22 | 15.91 | $27.27 | 505 |
| 2021-10-21 | 12.35 | $27.53 | 26 |
| 2021-10-20 | 8.50 | $27.16 | 3751 |
| 2021-10-19 | 4.46 | $26.98 | 323 |
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