Is Calyxt, Inc. (CLXT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calyxt, Inc. (CLXT) research center and poll results.
NASDAQ : CLXT
Calyxt, Inc. — Technical Indicators
$6.3 USD
$0.33 (5.53%)
- Volume
- 254.09K
- Average Volume
- 22.52K
- Market Capitalization
- $31.33M
- P/E Ratio
- -3.20
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $38.85
- Year Low
- $6.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.37
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.34
2023-08-02
Close Price
$19.51
Vol: 46766
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.19
Average
58.58
Maximum
209.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-02 | 19.34 | $19.51 | 46766 |
| 2023-08-01 | 19.00 | $20.26 | 37259 |
| 2023-07-31 | 18.49 | $20.00 | 42266 |
| 2023-07-28 | 18.01 | $18.60 | 30127 |
| 2023-07-27 | 17.64 | $17.06 | 48045 |
| 2023-07-26 | 17.31 | $18.04 | 17561 |
| 2023-07-25 | 16.91 | $18.55 | 36740 |
| 2023-07-24 | 16.63 | $16.54 | 68259 |
| 2023-07-21 | 16.47 | $18.19 | 84765 |
| 2023-07-20 | 16.31 | $18.90 | 40814 |
| 2023-07-19 | 16.15 | $20.33 | 81225 |
| 2023-07-18 | 15.95 | $22.11 | 60358 |
| 2023-07-17 | 15.69 | $23.87 | 97585 |
| 2023-07-14 | 15.40 | $20.52 | 29594 |
| 2023-07-13 | 15.18 | $21.52 | 65075 |
| 2023-07-12 | 14.93 | $20.13 | 94286 |
| 2023-07-11 | 15.08 | $20.31 | 110229 |
| 2023-07-10 | 15.28 | $18.63 | 99939 |
| 2023-07-07 | 15.64 | $18.30 | 280173 |
| 2023-07-06 | 15.93 | $15.51 | 168982 |
| 2023-07-05 | 16.39 | $12.68 | 266026 |
| 2023-07-03 | 16.81 | $9.99 | 50763 |
| 2023-06-30 | 17.53 | $10.50 | 44069 |
| 2023-06-29 | 18.31 | $11.10 | 162743 |
| 2023-06-28 | 19.33 | $10.51 | 301409 |
| 2023-06-27 | 20.25 | $10.00 | 265774 |
| 2023-06-26 | 21.09 | $12.98 | 80232 |
| 2023-06-23 | 21.66 | $13.40 | 333002 |
| 2023-06-22 | 22.27 | $14.82 | 70779 |
| 2023-06-21 | 22.76 | $15.86 | 86548 |
| 2023-06-20 | 23.06 | $16.28 | 91492 |
| 2023-06-16 | 23.25 | $16.93 | 102224 |
| 2023-06-15 | 23.35 | $17.99 | 92560 |
| 2023-06-14 | 23.34 | $16.24 | 88856 |
| 2023-06-13 | 23.32 | $16.41 | 204991 |
| 2023-06-12 | 23.29 | $23.20 | 48711 |
| 2023-06-09 | 22.92 | $24.35 | 96292 |
| 2023-06-08 | 22.56 | $25.69 | 186979 |
| 2023-06-07 | 22.15 | $24.22 | 163138 |
| 2023-06-06 | 21.74 | $24.67 | 55769 |
| 2023-06-05 | 21.30 | $21.12 | 59841 |
| 2023-06-02 | 21.15 | $24.40 | 25951 |
| 2023-06-01 | 20.83 | $26.05 | 81632 |
| 2023-05-31 | 20.43 | $31.50 | 50927 |
| 2023-05-30 | 19.64 | $28.80 | 1136 |
| 2023-05-26 | 18.99 | $26.95 | 7739 |
| 2023-05-25 | 18.40 | $24.30 | 15283 |
| 2023-05-24 | 17.85 | $25.65 | 18941 |
| 2023-05-23 | 17.28 | $24.60 | 23869 |
| 2023-05-22 | 16.80 | $21.80 | 24095 |
| 2023-05-19 | 16.58 | $20.20 | 9036 |
| 2023-05-18 | 16.37 | $18.95 | 14478 |
| 2023-05-17 | 16.23 | $17.70 | 4182 |
| 2023-05-16 | 16.15 | $15.85 | 2233 |
| 2023-05-15 | 16.13 | $15.80 | 4187 |
| 2023-05-12 | 16.12 | $15.75 | 5549 |
| 2023-05-11 | 16.08 | $17.10 | 6379 |
| 2023-05-10 | 15.98 | $17.49 | 5585 |
| 2023-05-09 | 15.82 | $16.20 | 2608 |
| 2023-05-08 | 15.76 | $15.85 | 7536 |
| 2023-05-05 | 15.72 | $18.02 | 5627 |
| 2023-05-04 | 15.67 | $18.00 | 8464 |
| 2023-05-03 | 15.60 | $18.05 | 15387 |
| 2023-05-02 | 15.55 | $15.80 | 26105 |
| 2023-05-01 | 15.63 | $15.75 | 7537 |
| 2023-04-28 | 15.69 | $15.15 | 8752 |
| 2023-04-27 | 15.83 | $13.20 | 12564 |
| 2023-04-26 | 16.07 | $14.40 | 75994 |
| 2023-04-25 | 16.20 | $14.92 | 15711 |
| 2023-04-24 | 16.30 | $17.45 | 4885 |
| 2023-04-21 | 16.31 | $16.00 | 2421 |
| 2023-04-20 | 16.43 | $16.05 | 933 |
| 2023-04-19 | 16.57 | $16.23 | 2528 |
| 2023-04-18 | 16.66 | $15.46 | 5048 |
| 2023-04-17 | 16.69 | $15.45 | 2995 |
| 2023-04-14 | 16.77 | $15.00 | 5189 |
| 2023-04-13 | 16.85 | $15.16 | 4041 |
| 2023-04-12 | 16.93 | $14.31 | 4439 |
| 2023-04-11 | 16.99 | $15.01 | 1127 |
| 2023-04-10 | 17.01 | $15.01 | 6311 |
| 2023-04-06 | 17.15 | $17.00 | 913 |
| 2023-04-05 | 17.22 | $16.50 | 3805 |
| 2023-04-04 | 17.28 | $17.11 | 357 |
| 2023-04-03 | 17.50 | $17.34 | 1698 |
| 2023-03-31 | 17.72 | $17.00 | 1101 |
| 2023-03-30 | 17.97 | $18.00 | 814 |
| 2023-03-29 | 18.13 | $18.00 | 1601 |
| 2023-03-28 | 18.31 | $17.01 | 1133 |
| 2023-03-27 | 18.51 | $17.00 | 4805 |
| 2023-03-24 | 18.71 | $17.51 | 1112 |
| 2023-03-23 | 18.81 | $18.46 | 2074 |
| 2023-03-22 | 18.85 | $18.75 | 1483 |
| 2023-03-21 | 18.89 | $18.11 | 4859 |
| 2023-03-20 | 18.91 | $16.13 | 922 |
| 2023-03-17 | 19.00 | $17.00 | 4558 |
| 2023-03-16 | 19.10 | $16.50 | 1997 |
| 2023-03-15 | 19.30 | $16.90 | 4716 |
| 2023-03-14 | 19.28 | $15.50 | 1623 |
| 2023-03-13 | 19.30 | $15.40 | 17764 |
| 2023-03-10 | 19.43 | $17.75 | 3632 |
| 2023-03-09 | 19.34 | $18.45 | 3377 |
| 2023-03-08 | 19.32 | $17.60 | 9023 |
| 2023-03-07 | 19.34 | $21.51 | 1747 |
| 2023-03-06 | 19.27 | $21.75 | 3393 |
| 2023-03-03 | 19.21 | $22.00 | 2908 |
| 2023-03-02 | 19.18 | $21.25 | 3032 |
| 2023-03-01 | 19.11 | $21.65 | 6780 |
| 2023-02-28 | 18.94 | $21.01 | 5759 |
| 2023-02-27 | 18.73 | $21.00 | 5207 |
| 2023-02-24 | 18.53 | $19.51 | 4940 |
| 2023-02-23 | 18.30 | $19.25 | 3177 |
| 2023-02-22 | 18.11 | $19.50 | 3049 |
| 2023-02-21 | 17.91 | $18.45 | 4228 |
| 2023-02-17 | 17.76 | $18.02 | 4176 |
| 2023-02-16 | 17.52 | $18.93 | 7786 |
| 2023-02-15 | 17.17 | $20.50 | 20451 |
| 2023-02-14 | 16.80 | $16.50 | 2631 |
| 2023-02-13 | 16.86 | $16.00 | 2507 |
| 2023-02-10 | 16.52 | $17.92 | 5002 |
| 2023-02-09 | 16.02 | $16.00 | 19755 |
| 2023-02-08 | 15.68 | $18.13 | 6743 |
| 2023-02-07 | 15.27 | $18.00 | 4927 |
| 2023-02-06 | 14.84 | $19.98 | 9697 |
| 2023-02-03 | 14.24 | $20.50 | 21444 |
| 2023-02-02 | 13.60 | $21.50 | 27565 |
| 2023-02-01 | 12.92 | $19.76 | 23221 |
| 2023-01-31 | 12.26 | $18.25 | 12240 |
| 2023-01-30 | 11.72 | $16.81 | 7966 |
| 2023-01-27 | 11.25 | $17.00 | 25685 |
| 2023-01-26 | 10.75 | $15.00 | 9068 |
| 2023-01-25 | 10.35 | $15.50 | 13278 |
| 2023-01-24 | 9.90 | $15.50 | 22434 |
| 2023-01-23 | 9.50 | $15.32 | 45824 |
| 2023-01-20 | 9.10 | $13.25 | 36798 |
| 2023-01-19 | 8.81 | $12.03 | 47197 |
| 2023-01-18 | 8.64 | $13.05 | 138573 |
| 2023-01-17 | 8.40 | $17.67 | 1.7M |
| 2023-01-13 | 7.94 | $9.29 | 9077 |
| 2023-01-12 | 7.92 | $7.94 | 42915 |
| 2023-01-11 | 7.91 | $9.16 | 8322 |
| 2023-01-10 | 7.83 | $9.95 | 7422 |
| 2023-01-09 | 7.71 | $9.27 | 13434 |
| 2023-01-06 | 7.63 | $8.00 | 4548 |
| 2023-01-05 | 7.60 | $7.80 | 4207 |
| 2023-01-04 | 7.58 | $7.81 | 18903 |
| 2023-01-03 | 7.59 | $6.65 | 8879 |
| 2022-12-30 | 7.70 | $7.38 | 3181 |
| 2022-12-29 | 7.73 | $7.40 | 10359 |
| 2022-12-28 | 7.74 | $6.98 | 3101 |
| 2022-12-27 | 7.77 | $6.99 | 3244 |
| 2022-12-23 | 7.81 | $6.61 | 2309 |
| 2022-12-22 | 7.89 | $7.39 | 3863 |
| 2022-12-21 | 7.96 | $7.41 | 3572 |
| 2022-12-20 | 7.99 | $7.48 | 4099 |
| 2022-12-19 | 8.04 | $8.50 | 2956 |
| 2022-12-16 | 8.09 | $8.35 | 1530 |
| 2022-12-15 | 8.17 | $8.50 | 2742 |
| 2022-12-14 | 8.19 | $8.73 | 3976 |
| 2022-12-13 | 8.20 | $7.79 | 7156 |
| 2022-12-12 | 8.19 | $7.54 | 865 |
| 2022-12-09 | 8.16 | $7.66 | 1100 |
| 2022-12-08 | 8.10 | $7.57 | 4738 |
| 2022-12-07 | 8.04 | $7.51 | 2039 |
| 2022-12-06 | 7.99 | $7.26 | 3857 |
| 2022-12-05 | 7.96 | $8.16 | 2860 |
| 2022-12-02 | 7.90 | $8.70 | 7318 |
| 2022-12-01 | 7.82 | $8.01 | 8504 |
| 2022-11-30 | 7.77 | $7.63 | 2634 |
| 2022-11-29 | 7.75 | $7.52 | 2564 |
| 2022-11-28 | 7.73 | $7.81 | 2073 |
| 2022-11-25 | 7.68 | $8.34 | 790 |
| 2022-11-23 | 7.63 | $8.63 | 4196 |
| 2022-11-22 | 7.59 | $8.08 | 3800 |
| 2022-11-21 | 7.61 | $8.56 | 5595 |
| 2022-11-18 | 7.54 | $9.42 | 10334 |
| 2022-11-17 | 7.44 | $9.95 | 10190 |
| 2022-11-16 | 7.31 | $8.90 | 8563 |
| 2022-11-15 | 7.24 | $9.00 | 50695 |
| 2022-11-14 | 7.19 | $7.52 | 17382 |
| 2022-11-11 | 7.19 | $6.90 | 2118 |
| 2022-11-10 | 7.23 | $6.44 | 6800 |
| 2022-11-09 | 7.29 | $6.47 | 2490 |
| 2022-11-08 | 7.33 | $6.57 | 6183 |
| 2022-11-07 | 7.38 | $6.50 | 4929 |
| 2022-11-04 | 7.44 | $6.99 | 13888 |
| 2022-11-03 | 7.54 | $7.10 | 5033 |
| 2022-11-02 | 7.61 | $7.10 | 2482 |
| 2022-11-01 | 7.69 | $7.16 | 5368 |
| 2022-10-31 | 7.76 | $7.09 | 5315 |
| 2022-10-28 | 7.86 | $6.95 | 6483 |
| 2022-10-27 | 7.94 | $7.35 | 13428 |
| 2022-10-26 | 8.02 | $7.66 | 13059 |
| 2022-10-25 | 8.08 | $8.47 | 44817 |
| 2022-10-24 | 8.10 | $7.29 | 8085 |
| 2022-10-21 | 8.19 | $7.29 | 5379 |
| 2022-10-20 | 8.24 | $7.40 | 5561 |
| 2022-10-19 | 8.35 | $7.49 | 10169 |
| 2022-10-18 | 8.54 | $8.13 | 10583 |
| 2022-10-17 | 8.67 | $7.44 | 10567 |
| 2022-10-14 | 8.88 | $7.78 | 6789 |
| 2022-10-13 | 9.12 | $7.60 | 5639 |
| 2022-10-12 | 9.39 | $7.22 | 6999 |
| 2022-10-11 | 9.68 | $7.68 | 8620 |
| 2022-10-10 | 9.95 | $7.62 | 13039 |
| 2022-10-07 | 10.19 | $8.88 | 44015 |
| 2022-10-06 | 10.35 | $8.63 | 7930 |
| 2022-10-05 | 10.51 | $8.76 | 7994 |
| 2022-10-04 | 10.60 | $8.50 | 5659 |
| 2022-10-03 | 10.71 | $9.00 | 3584 |
| 2022-09-30 | 10.83 | $8.60 | 1822 |
| 2022-09-29 | 10.94 | $8.90 | 1954 |
| 2022-09-28 | 11.04 | $9.00 | 2237 |
| 2022-09-27 | 11.16 | $8.84 | 2944 |
| 2022-09-26 | 11.27 | $8.97 | 6275 |
| 2022-09-23 | 11.41 | $8.30 | 9651 |
| 2022-09-22 | 11.59 | $9.64 | 14503 |
| 2022-09-21 | 11.71 | $11.24 | 3188 |
| 2022-09-20 | 11.75 | $10.76 | 5149 |
| 2022-09-19 | 11.78 | $11.58 | 6958 |
| 2022-09-16 | 11.85 | $12.75 | 2110 |
| 2022-09-15 | 11.89 | $12.98 | 6199 |
| 2022-09-14 | 11.90 | $13.00 | 5808 |
| 2022-09-13 | 11.94 | $12.98 | 4007 |
| 2022-09-12 | 12.02 | $12.50 | 4728 |
| 2022-09-09 | 12.10 | $12.01 | 4341 |
| 2022-09-08 | 12.18 | $11.91 | 5370 |
| 2022-09-07 | 12.26 | $10.58 | 3276 |
| 2022-09-06 | 12.41 | $10.63 | 3260 |
| 2022-09-02 | 12.63 | $11.40 | 5724 |
| 2022-09-01 | 12.78 | $10.85 | 2053 |
| 2022-08-31 | 12.91 | $10.87 | 2948 |
| 2022-08-30 | 13.01 | $11.35 | 3587 |
| 2022-08-29 | 13.02 | $11.19 | 4903 |
| 2022-08-26 | 13.03 | $11.75 | 3737 |
| 2022-08-25 | 13.00 | $11.92 | 2508 |
| 2022-08-24 | 12.96 | $11.98 | 2560 |
| 2022-08-23 | 12.92 | $12.00 | 3633 |
| 2022-08-22 | 12.87 | $11.39 | 20882 |
| 2022-08-19 | 12.91 | $13.01 | 3391 |
| 2022-08-18 | 12.86 | $13.45 | 3412 |
| 2022-08-17 | 12.82 | $13.26 | 3796 |
| 2022-08-16 | 12.78 | $13.81 | 3840 |
| 2022-08-15 | 12.70 | $14.50 | 4321 |
| 2022-08-12 | 12.57 | $14.07 | 3790 |
| 2022-08-11 | 12.38 | $13.61 | 5024 |
| 2022-08-10 | 12.25 | $13.64 | 8865 |
| 2022-08-09 | 12.15 | $13.45 | 6971 |
| 2022-08-08 | 12.09 | $15.00 | 11713 |
| 2022-08-05 | 12.00 | $14.50 | 11906 |
| 2022-08-04 | 11.97 | $13.40 | 5872 |
| 2022-08-03 | 11.99 | $12.88 | 22783 |
| 2022-08-02 | 12.01 | $11.60 | 9709 |
| 2022-08-01 | 12.08 | $11.47 | 5719 |
| 2022-07-29 | 12.12 | $11.00 | 4464 |
| 2022-07-28 | 12.17 | $11.21 | 2817 |
| 2022-07-27 | 12.31 | $11.23 | 4361 |
| 2022-07-26 | 12.49 | $11.00 | 21553 |
| 2022-07-25 | 12.67 | $12.18 | 7528 |
| 2022-07-22 | 12.81 | $12.00 | 14347 |
| 2022-07-21 | 13.02 | $12.50 | 7003 |
| 2022-07-20 | 13.19 | $12.50 | 10476 |
| 2022-07-19 | 13.35 | $12.16 | 11939 |
| 2022-07-18 | 13.50 | $12.05 | 36235 |
| 2022-07-15 | 13.66 | $10.25 | 18222 |
| 2022-07-14 | 13.92 | $10.90 | 23298 |
| 2022-07-13 | 14.12 | $11.70 | 21118 |
| 2022-07-12 | 14.29 | $12.25 | 8628 |
| 2022-07-11 | 14.46 | $13.26 | 11488 |
| 2022-07-08 | 14.63 | $13.85 | 14022 |
| 2022-07-07 | 14.79 | $13.76 | 11764 |
| 2022-07-06 | 14.84 | $13.38 | 11053 |
| 2022-07-05 | 14.94 | $12.95 | 20855 |
| 2022-07-01 | 15.05 | $12.26 | 18552 |
| 2022-06-30 | 15.24 | $12.08 | 91831 |
| 2022-06-29 | 15.45 | $14.00 | 11704 |
| 2022-06-28 | 15.56 | $14.78 | 16938 |
| 2022-06-27 | 15.65 | $14.66 | 18327 |
| 2022-06-24 | 15.81 | $15.00 | 23684 |
| 2022-06-23 | 15.99 | $16.03 | 10582 |
| 2022-06-22 | 16.09 | $16.00 | 12606 |
| 2022-06-21 | 16.12 | $15.75 | 28059 |
| 2022-06-17 | 16.11 | $15.18 | 22791 |
| 2022-06-16 | 16.12 | $15.23 | 18064 |
| 2022-06-15 | 16.18 | $15.42 | 20382 |
| 2022-06-14 | 16.25 | $14.83 | 35157 |
| 2022-06-13 | 16.31 | $15.16 | 56599 |
| 2022-06-10 | 16.42 | $15.56 | 38489 |
| 2022-06-09 | 16.40 | $16.72 | 30623 |
| 2022-06-08 | 16.28 | $17.13 | 58893 |
| 2022-06-07 | 16.22 | $14.76 | 18515 |
| 2022-06-06 | 16.23 | $15.26 | 16792 |
| 2022-06-03 | 16.26 | $15.19 | 23156 |
| 2022-06-02 | 16.46 | $16.00 | 23412 |
| 2022-06-01 | 16.70 | $16.35 | 22161 |
| 2022-05-31 | 16.99 | $16.25 | 32693 |
| 2022-05-27 | 17.44 | $16.59 | 29299 |
| 2022-05-26 | 17.71 | $17.70 | 26726 |
| 2022-05-25 | 17.92 | $18.66 | 90714 |
| 2022-05-24 | 18.04 | $18.00 | 68829 |
| 2022-05-23 | 18.23 | $16.75 | 55151 |
| 2022-05-20 | 18.49 | $15.51 | 41351 |
| 2022-05-19 | 18.87 | $15.30 | 52954 |
| 2022-05-18 | 19.29 | $16.50 | 72874 |
| 2022-05-17 | 19.84 | $16.83 | 62494 |
| 2022-05-16 | 20.45 | $16.02 | 231701 |
| 2022-05-13 | 21.22 | $17.27 | 38136 |
| 2022-05-12 | 22.01 | $15.24 | 23334 |
| 2022-05-11 | 22.96 | $14.25 | 23496 |
| 2022-05-10 | 23.96 | $16.00 | 18962 |
| 2022-05-09 | 24.80 | $14.94 | 11178 |
| 2022-05-06 | 25.93 | $15.75 | 23074 |
| 2022-05-05 | 27.13 | $19.20 | 21113 |
| 2022-05-04 | 28.08 | $20.92 | 14097 |
| 2022-05-03 | 29.03 | $22.20 | 26802 |
| 2022-05-02 | 30.00 | $25.11 | 34168 |
| 2022-04-29 | 31.02 | $22.00 | 16196 |
| 2022-04-28 | 32.52 | $21.90 | 11576 |
| 2022-04-27 | 34.17 | $21.15 | 8476 |
| 2022-04-26 | 35.84 | $21.68 | 16824 |
| 2022-04-25 | 37.63 | $22.00 | 21575 |
| 2022-04-22 | 39.76 | $23.12 | 11003 |
| 2022-04-21 | 41.78 | $23.80 | 25733 |
| 2022-04-20 | 43.31 | $27.51 | 16675 |
| 2022-04-19 | 44.63 | $28.95 | 12311 |
| 2022-04-18 | 45.79 | $31.50 | 15784 |
| 2022-04-14 | 47.01 | $33.00 | 2659 |
| 2022-04-13 | 47.99 | $34.24 | 5400 |
| 2022-04-12 | 48.88 | $34.13 | 7786 |
| 2022-04-11 | 49.72 | $32.85 | 12342 |
| 2022-04-08 | 50.81 | $37.60 | 7815 |
| 2022-04-07 | 51.96 | $39.75 | 14304 |
| 2022-04-06 | 53.85 | $38.22 | 16453 |
| 2022-04-05 | 55.16 | $39.95 | 17432 |
| 2022-04-04 | 55.91 | $41.50 | 24952 |
| 2022-04-01 | 56.46 | $45.50 | 26075 |
| 2022-03-31 | 56.76 | $52.00 | 10738 |
| 2022-03-30 | 56.81 | $55.00 | 57647 |
| 2022-03-29 | 56.71 | $54.50 | 22431 |
| 2022-03-28 | 56.89 | $57.50 | 13194 |
| 2022-03-25 | 56.94 | $64.50 | 10217 |
| 2022-03-24 | 56.51 | $63.50 | 26477 |
| 2022-03-23 | 56.26 | $54.50 | 1530 |
| 2022-03-22 | 56.31 | $54.00 | 1938 |
| 2022-03-21 | 56.56 | $52.00 | 3537 |
| 2022-03-18 | 56.96 | $56.00 | 3144 |
| 2022-03-17 | 57.69 | $52.50 | 1578 |
| 2022-03-16 | 58.69 | $52.00 | 3217 |
| 2022-03-15 | 59.76 | $51.00 | 3188 |
| 2022-03-14 | 60.66 | $54.75 | 5074 |
| 2022-03-11 | 61.43 | $60.50 | 6066 |
| 2022-03-10 | 61.95 | $77.50 | 10100 |
| 2022-03-09 | 61.73 | $64.50 | 3994 |
| 2022-03-08 | 62.05 | $55.00 | 4070 |
| 2022-03-07 | 62.90 | $52.50 | 4443 |
| 2022-03-04 | 63.90 | $51.50 | 5333 |
| 2022-03-03 | 64.95 | $53.00 | 2327 |
| 2022-03-02 | 66.43 | $53.00 | 1784 |
| 2022-03-01 | 68.45 | $58.00 | 1151 |
| 2022-02-28 | 70.38 | $58.50 | 1114 |
| 2022-02-25 | 71.48 | $56.00 | 3369 |
| 2022-02-24 | 72.83 | $58.50 | 1214 |
| 2022-02-23 | 74.23 | $55.50 | 1150 |
| 2022-02-22 | 75.90 | $59.00 | 1325 |
| 2022-02-18 | 77.45 | $60.00 | 5307 |
| 2022-02-17 | 79.10 | $70.50 | 1313 |
| 2022-02-16 | 80.48 | $72.50 | 458 |
| 2022-02-15 | 81.83 | $73.50 | 1134 |
| 2022-02-14 | 83.30 | $69.00 | 1272 |
| 2022-02-11 | 85.15 | $70.00 | 1345 |
| 2022-02-10 | 86.88 | $71.00 | 1256 |
| 2022-02-09 | 88.85 | $73.00 | 1907 |
| 2022-02-08 | 90.58 | $71.00 | 4573 |
| 2022-02-07 | 92.28 | $72.00 | 1718 |
| 2022-02-04 | 94.10 | $72.50 | 2581 |
| 2022-02-03 | 95.98 | $72.50 | 3316 |
| 2022-02-02 | 97.95 | $82.50 | 1754 |
| 2022-02-01 | 99.98 | $93.50 | 976 |
| 2022-01-31 | 101.03 | $96.50 | 2754 |
| 2022-01-28 | 101.53 | $80.50 | 862 |
| 2022-01-27 | 102.75 | $83.00 | 1268 |
| 2022-01-26 | 103.75 | $86.50 | 1037 |
| 2022-01-25 | 104.65 | $89.00 | 877 |
| 2022-01-24 | 105.50 | $90.00 | 3402 |
| 2022-01-21 | 106.58 | $93.00 | 3219 |
| 2022-01-20 | 107.55 | $98.00 | 691 |
| 2022-01-19 | 108.03 | $99.50 | 2347 |
| 2022-01-18 | 108.83 | $103.00 | 2627 |
| 2022-01-14 | 109.53 | $106.00 | 1856 |
| 2022-01-13 | 110.40 | $104.50 | 1347 |
| 2022-01-12 | 110.93 | $110.50 | 1020 |
| 2022-01-11 | 110.63 | $107.50 | 1633 |
| 2022-01-10 | 110.60 | $105.00 | 2589 |
| 2022-01-07 | 110.78 | $108.50 | 850 |
| 2022-01-06 | 111.10 | $110.00 | 1145 |
| 2022-01-05 | 111.68 | $112.00 | 3366 |
| 2022-01-04 | 112.30 | $123.00 | 8533 |
| 2022-01-03 | 111.85 | $114.50 | 2377 |
| 2021-12-31 | 111.80 | $106.50 | 2493 |
| 2021-12-30 | 112.58 | $105.00 | 2827 |
| 2021-12-29 | 113.88 | $103.00 | 3120 |
| 2021-12-28 | 115.93 | $104.50 | 4140 |
| 2021-12-27 | 118.05 | $106.00 | 2882 |
| 2021-12-23 | 120.48 | $111.50 | 2001 |
| 2021-12-22 | 122.90 | $112.50 | 2151 |
| 2021-12-21 | 124.95 | $107.50 | 2605 |
| 2021-12-20 | 127.58 | $115.50 | 1488 |
| 2021-12-17 | 130.20 | $117.00 | 3406 |
| 2021-12-16 | 132.78 | $123.50 | 7864 |
| 2021-12-15 | 135.48 | $115.00 | 3077 |
| 2021-12-14 | 138.63 | $104.50 | 3038 |
| 2021-12-13 | 142.38 | $107.00 | 2344 |
| 2021-12-10 | 145.98 | $108.50 | 2791 |
| 2021-12-09 | 149.40 | $115.00 | 5747 |
| 2021-12-08 | 152.30 | $121.50 | 4407 |
| 2021-12-07 | 155.13 | $124.50 | 2472 |
| 2021-12-06 | 158.08 | $114.00 | 2482 |
| 2021-12-03 | 161.43 | $113.50 | 4154 |
| 2021-12-02 | 165.88 | $122.00 | 4551 |
| 2021-12-01 | 169.55 | $131.00 | 3307 |
| 2021-11-30 | 172.43 | $144.00 | 3371 |
| 2021-11-29 | 174.45 | $147.00 | 4114 |
| 2021-11-26 | 175.33 | $154.50 | 683 |
| 2021-11-24 | 175.48 | $160.00 | 888 |
| 2021-11-23 | 175.33 | $153.50 | 2293 |
| 2021-11-22 | 174.05 | $160.00 | 3100 |
| 2021-11-19 | 173.15 | $168.00 | 3550 |
| 2021-11-18 | 171.70 | $168.50 | 3350 |
| 2021-11-17 | 170.40 | $177.50 | 2333 |
| 2021-11-16 | 168.80 | $178.00 | 2020 |
| 2021-11-15 | 167.50 | $179.50 | 2206 |
| 2021-11-12 | 166.03 | $179.00 | 1316 |
| 2021-11-11 | 164.45 | $177.00 | 2092 |
| 2021-11-10 | 163.13 | $173.00 | 2898 |
| 2021-11-09 | 161.98 | $178.00 | 5036 |
| 2021-11-08 | 160.53 | $183.50 | 4674 |
| 2021-11-05 | 158.98 | $181.00 | 5632 |
| 2021-11-04 | 157.70 | $202.50 | 4497 |
| 2021-11-03 | 155.30 | $195.50 | 6555 |
| 2021-11-02 | 153.05 | $188.50 | 5880 |
| 2021-11-01 | 151.53 | $184.50 | 4532 |
| 2021-10-29 | 150.35 | $164.50 | 5412 |
| 2021-10-28 | 150.33 | $157.50 | 6957 |
| 2021-10-27 | 150.88 | $157.00 | 26913 |
| 2021-10-26 | 151.50 | $128.00 | 154534 |
| 2021-10-25 | 153.83 | $142.00 | 1621 |
| 2021-10-22 | 155.88 | $139.00 | 1273 |
| 2021-10-21 | 157.93 | $142.50 | 2167 |
| 2021-10-20 | 159.88 | $145.50 | 3637 |
| 2021-10-19 | 161.48 | $152.00 | 2613 |
| 2021-10-18 | 162.83 | $150.00 | 1755 |
| 2021-10-15 | 164.25 | $147.50 | 2124 |
| 2021-10-14 | 165.85 | $150.50 | 1812 |
| 2021-10-13 | 166.83 | $150.00 | 2128 |
| 2021-10-12 | 168.50 | $149.00 | 5764 |
| 2021-10-11 | 170.38 | $152.50 | 1414 |
| 2021-10-08 | 172.38 | $155.50 | 1787 |
| 2021-10-07 | 174.83 | $154.50 | 5447 |
| 2021-10-06 | 177.53 | $150.50 | 11424 |
| 2021-10-05 | 180.13 | $158.00 | 10028 |
| 2021-10-04 | 182.85 | $161.00 | 1257 |
| 2021-10-01 | 185.33 | $164.00 | 1457 |
| 2021-09-30 | 187.85 | $168.50 | 1334 |
| 2021-09-29 | 190.00 | $169.50 | 668 |
| 2021-09-28 | 191.35 | $174.50 | 1333 |
| 2021-09-27 | 192.45 | $183.00 | 738 |
| 2021-09-24 | 193.45 | $180.00 | 788 |
| 2021-09-23 | 194.45 | $181.50 | 1044 |
| 2021-09-22 | 195.63 | $177.50 | 1540 |
| 2021-09-21 | 196.63 | $179.00 | 922 |
| 2021-09-20 | 196.18 | $178.50 | 2066 |
| 2021-09-17 | 195.55 | $179.50 | 8203 |
| 2021-09-16 | 194.53 | $170.00 | 5265 |
| 2021-09-15 | 194.35 | $183.50 | 3084 |
| 2021-09-14 | 193.40 | $186.50 | 1139 |
| 2021-09-13 | 192.55 | $192.50 | 2978 |
| 2021-09-10 | 191.80 | $204.50 | 673 |
| 2021-09-09 | 190.95 | $208.50 | 1971 |
| 2021-09-08 | 189.98 | $202.50 | 1522 |
| 2021-09-07 | 189.95 | $212.50 | 1686 |
| 2021-09-03 | 189.58 | $210.50 | 1742 |
| 2021-09-02 | 188.88 | $214.50 | 3288 |
| 2021-09-01 | 187.30 | $211.50 | 10286 |
| 2021-08-31 | 185.50 | $196.50 | 3214 |
| 2021-08-30 | 184.90 | $196.50 | 4470 |
| 2021-08-27 | 184.50 | $203.00 | 1858 |
| 2021-08-26 | 183.80 | $200.00 | 1362 |
| 2021-08-25 | 183.25 | $205.00 | 3314 |
| 2021-08-24 | 182.45 | $197.50 | 4206 |
| 2021-08-23 | 181.70 | $170.00 | 1830 |
| 2021-08-20 | 182.10 | $166.00 | 1249 |
| 2021-08-19 | 183.23 | $159.00 | 2100 |
| 2021-08-18 | 185.10 | $166.50 | 1702 |
| 2021-08-17 | 186.88 | $164.50 | 1584 |
| 2021-08-16 | 188.88 | $169.50 | 2228 |
| 2021-08-13 | 190.40 | $177.50 | 1918 |
| 2021-08-12 | 191.70 | $187.50 | 1644 |
| 2021-08-11 | 192.90 | $189.00 | 2548 |
| 2021-08-10 | 194.25 | $202.00 | 1634 |
| 2021-08-09 | 195.23 | $205.00 | 2874 |
| 2021-08-06 | 197.28 | $196.50 | 3133 |
| 2021-08-05 | 199.48 | $183.00 | 3157 |
| 2021-08-04 | 203.03 | $175.50 | 2014 |
| 2021-08-03 | 204.33 | $184.50 | 3756 |
| 2021-08-02 | 206.10 | $188.50 | 3753 |
| 2021-07-30 | 206.55 | $189.00 | 2769 |
| 2021-07-29 | 207.28 | $189.00 | 1662 |
| 2021-07-28 | 207.88 | $189.00 | 2477 |
| 2021-07-27 | 208.38 | $182.50 | 2927 |
| 2021-07-26 | 209.50 | $178.00 | 2329 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.68
2023-08-02
Close Price
$19.51
Vol: 46766
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.23
Average
58.59
Maximum
206.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-02 | 18.68 | $19.51 | 46766 |
| 2023-08-01 | 18.60 | $20.26 | 37259 |
| 2023-07-31 | 18.42 | $20.00 | 42266 |
| 2023-07-28 | 18.25 | $18.60 | 30127 |
| 2023-07-27 | 18.22 | $17.06 | 48045 |
| 2023-07-26 | 18.34 | $18.04 | 17561 |
| 2023-07-25 | 18.37 | $18.55 | 36740 |
| 2023-07-24 | 18.35 | $16.54 | 68259 |
| 2023-07-21 | 18.54 | $18.19 | 84765 |
| 2023-07-20 | 18.58 | $18.90 | 40814 |
| 2023-07-19 | 18.55 | $20.33 | 81225 |
| 2023-07-18 | 18.36 | $22.11 | 60358 |
| 2023-07-17 | 17.97 | $23.87 | 97585 |
| 2023-07-14 | 17.34 | $20.52 | 29594 |
| 2023-07-13 | 17.01 | $21.52 | 65075 |
| 2023-07-12 | 16.54 | $20.13 | 94286 |
| 2023-07-11 | 16.16 | $20.31 | 110229 |
| 2023-07-10 | 15.72 | $18.63 | 99939 |
| 2023-07-07 | 15.41 | $18.30 | 280173 |
| 2023-07-06 | 15.11 | $15.51 | 168982 |
| 2023-07-05 | 15.07 | $12.68 | 266026 |
| 2023-07-03 | 15.32 | $9.99 | 50763 |
| 2023-06-30 | 15.88 | $10.50 | 44069 |
| 2023-06-29 | 16.45 | $11.10 | 162743 |
| 2023-06-28 | 17.01 | $10.51 | 301409 |
| 2023-06-27 | 17.69 | $10.00 | 265774 |
| 2023-06-26 | 18.50 | $12.98 | 80232 |
| 2023-06-23 | 19.08 | $13.40 | 333002 |
| 2023-06-22 | 19.68 | $14.82 | 70779 |
| 2023-06-21 | 20.19 | $15.86 | 86548 |
| 2023-06-20 | 20.65 | $16.28 | 91492 |
| 2023-06-16 | 21.11 | $16.93 | 102224 |
| 2023-06-15 | 21.55 | $17.99 | 92560 |
| 2023-06-14 | 21.92 | $16.24 | 88856 |
| 2023-06-13 | 22.52 | $16.41 | 204991 |
| 2023-06-12 | 23.17 | $23.20 | 48711 |
| 2023-06-09 | 23.16 | $24.35 | 96292 |
| 2023-06-08 | 23.04 | $25.69 | 186979 |
| 2023-06-07 | 22.76 | $24.22 | 163138 |
| 2023-06-06 | 22.60 | $24.67 | 55769 |
| 2023-06-05 | 22.39 | $21.12 | 59841 |
| 2023-06-02 | 22.52 | $24.40 | 25951 |
| 2023-06-01 | 22.32 | $26.05 | 81632 |
| 2023-05-31 | 21.93 | $31.50 | 50927 |
| 2023-05-30 | 20.92 | $28.80 | 1136 |
| 2023-05-26 | 20.09 | $26.95 | 7739 |
| 2023-05-25 | 19.37 | $24.30 | 15283 |
| 2023-05-24 | 18.85 | $25.65 | 18941 |
| 2023-05-23 | 18.14 | $24.60 | 23869 |
| 2023-05-22 | 17.45 | $21.80 | 24095 |
| 2023-05-19 | 17.00 | $20.20 | 9036 |
| 2023-05-18 | 16.66 | $18.95 | 14478 |
| 2023-05-17 | 16.42 | $17.70 | 4182 |
| 2023-05-16 | 16.28 | $15.85 | 2233 |
| 2023-05-15 | 16.33 | $15.80 | 4187 |
| 2023-05-12 | 16.39 | $15.75 | 5549 |
| 2023-05-11 | 16.45 | $17.10 | 6379 |
| 2023-05-10 | 16.38 | $17.49 | 5585 |
| 2023-05-09 | 16.27 | $16.20 | 2608 |
| 2023-05-08 | 16.28 | $15.85 | 7536 |
| 2023-05-05 | 16.32 | $18.02 | 5627 |
| 2023-05-04 | 16.14 | $18.00 | 8464 |
| 2023-05-03 | 15.95 | $18.05 | 15387 |
| 2023-05-02 | 15.72 | $15.80 | 26105 |
| 2023-05-01 | 15.72 | $15.75 | 7537 |
| 2023-04-28 | 15.71 | $15.15 | 8752 |
| 2023-04-27 | 15.77 | $13.20 | 12564 |
| 2023-04-26 | 16.04 | $14.40 | 75994 |
| 2023-04-25 | 16.22 | $14.92 | 15711 |
| 2023-04-24 | 16.35 | $17.45 | 4885 |
| 2023-04-21 | 16.24 | $16.00 | 2421 |
| 2023-04-20 | 16.26 | $16.05 | 933 |
| 2023-04-19 | 16.28 | $16.23 | 2528 |
| 2023-04-18 | 16.29 | $15.46 | 5048 |
| 2023-04-17 | 16.38 | $15.45 | 2995 |
| 2023-04-14 | 16.48 | $15.00 | 5189 |
| 2023-04-13 | 16.63 | $15.16 | 4041 |
| 2023-04-12 | 16.79 | $14.31 | 4439 |
| 2023-04-11 | 17.05 | $15.01 | 1127 |
| 2023-04-10 | 17.26 | $15.01 | 6311 |
| 2023-04-06 | 17.50 | $17.00 | 913 |
| 2023-04-05 | 17.55 | $16.50 | 3805 |
| 2023-04-04 | 17.66 | $17.11 | 357 |
| 2023-04-03 | 17.72 | $17.34 | 1698 |
| 2023-03-31 | 17.76 | $17.00 | 1101 |
| 2023-03-30 | 17.84 | $18.00 | 814 |
| 2023-03-29 | 17.82 | $18.00 | 1601 |
| 2023-03-28 | 17.80 | $17.01 | 1133 |
| 2023-03-27 | 17.89 | $17.00 | 4805 |
| 2023-03-24 | 17.98 | $17.51 | 1112 |
| 2023-03-23 | 18.03 | $18.46 | 2074 |
| 2023-03-22 | 17.98 | $18.75 | 1483 |
| 2023-03-21 | 17.90 | $18.11 | 4859 |
| 2023-03-20 | 17.88 | $16.13 | 922 |
| 2023-03-17 | 18.06 | $17.00 | 4558 |
| 2023-03-16 | 18.18 | $16.50 | 1997 |
| 2023-03-15 | 18.35 | $16.90 | 4716 |
| 2023-03-14 | 18.51 | $15.50 | 1623 |
| 2023-03-13 | 18.82 | $15.40 | 17764 |
| 2023-03-10 | 19.18 | $17.75 | 3632 |
| 2023-03-09 | 19.33 | $18.45 | 3377 |
| 2023-03-08 | 19.43 | $17.60 | 9023 |
| 2023-03-07 | 19.62 | $21.51 | 1747 |
| 2023-03-06 | 19.42 | $21.75 | 3393 |
| 2023-03-03 | 19.17 | $22.00 | 2908 |
| 2023-03-02 | 18.88 | $21.25 | 3032 |
| 2023-03-01 | 18.63 | $21.65 | 6780 |
| 2023-02-28 | 18.31 | $21.01 | 5759 |
| 2023-02-27 | 18.02 | $21.00 | 5207 |
| 2023-02-24 | 17.71 | $19.51 | 4940 |
| 2023-02-23 | 17.52 | $19.25 | 3177 |
| 2023-02-22 | 17.34 | $19.50 | 3049 |
| 2023-02-21 | 17.11 | $18.45 | 4228 |
| 2023-02-17 | 16.97 | $18.02 | 4176 |
| 2023-02-16 | 16.86 | $18.93 | 7786 |
| 2023-02-15 | 16.64 | $20.50 | 20451 |
| 2023-02-14 | 16.24 | $16.50 | 2631 |
| 2023-02-13 | 16.21 | $16.00 | 2507 |
| 2023-02-10 | 16.23 | $17.92 | 5002 |
| 2023-02-09 | 16.05 | $16.00 | 19755 |
| 2023-02-08 | 16.06 | $18.13 | 6743 |
| 2023-02-07 | 15.84 | $18.00 | 4927 |
| 2023-02-06 | 15.61 | $19.98 | 9697 |
| 2023-02-03 | 15.15 | $20.50 | 21444 |
| 2023-02-02 | 14.59 | $21.50 | 27565 |
| 2023-02-01 | 13.86 | $19.76 | 23221 |
| 2023-01-31 | 13.24 | $18.25 | 12240 |
| 2023-01-30 | 12.71 | $16.81 | 7966 |
| 2023-01-27 | 12.28 | $17.00 | 25685 |
| 2023-01-26 | 11.78 | $15.00 | 9068 |
| 2023-01-25 | 11.45 | $15.50 | 13278 |
| 2023-01-24 | 11.02 | $15.50 | 22434 |
| 2023-01-23 | 10.55 | $15.32 | 45824 |
| 2023-01-20 | 10.05 | $13.25 | 36798 |
| 2023-01-19 | 9.71 | $12.03 | 47197 |
| 2023-01-18 | 9.46 | $13.05 | 138573 |
| 2023-01-17 | 9.09 | $17.67 | 1.7M |
| 2023-01-13 | 8.18 | $9.29 | 9077 |
| 2023-01-12 | 8.07 | $7.94 | 42915 |
| 2023-01-11 | 8.08 | $9.16 | 8322 |
| 2023-01-10 | 7.96 | $9.95 | 7422 |
| 2023-01-09 | 7.76 | $9.27 | 13434 |
| 2023-01-06 | 7.60 | $8.00 | 4548 |
| 2023-01-05 | 7.55 | $7.80 | 4207 |
| 2023-01-04 | 7.53 | $7.81 | 18903 |
| 2023-01-03 | 7.50 | $6.65 | 8879 |
| 2022-12-30 | 7.59 | $7.38 | 3181 |
| 2022-12-29 | 7.61 | $7.40 | 10359 |
| 2022-12-28 | 7.63 | $6.98 | 3101 |
| 2022-12-27 | 7.70 | $6.99 | 3244 |
| 2022-12-23 | 7.78 | $6.61 | 2309 |
| 2022-12-22 | 7.90 | $7.39 | 3863 |
| 2022-12-21 | 7.95 | $7.41 | 3572 |
| 2022-12-20 | 8.01 | $7.48 | 4099 |
| 2022-12-19 | 8.06 | $8.50 | 2956 |
| 2022-12-16 | 8.02 | $8.35 | 1530 |
| 2022-12-15 | 7.98 | $8.50 | 2742 |
| 2022-12-14 | 7.93 | $8.73 | 3976 |
| 2022-12-13 | 7.84 | $7.79 | 7156 |
| 2022-12-12 | 7.85 | $7.54 | 865 |
| 2022-12-09 | 7.88 | $7.66 | 1100 |
| 2022-12-08 | 7.91 | $7.57 | 4738 |
| 2022-12-07 | 7.94 | $7.51 | 2039 |
| 2022-12-06 | 7.99 | $7.26 | 3857 |
| 2022-12-05 | 8.06 | $8.16 | 2860 |
| 2022-12-02 | 8.05 | $8.70 | 7318 |
| 2022-12-01 | 7.98 | $8.01 | 8504 |
| 2022-11-30 | 7.98 | $7.63 | 2634 |
| 2022-11-29 | 8.02 | $7.52 | 2564 |
| 2022-11-28 | 8.07 | $7.81 | 2073 |
| 2022-11-25 | 8.10 | $8.34 | 790 |
| 2022-11-23 | 8.07 | $8.63 | 4196 |
| 2022-11-22 | 8.01 | $8.08 | 3800 |
| 2022-11-21 | 8.01 | $8.56 | 5595 |
| 2022-11-18 | 7.95 | $9.42 | 10334 |
| 2022-11-17 | 7.79 | $9.95 | 10190 |
| 2022-11-16 | 7.57 | $8.90 | 8563 |
| 2022-11-15 | 7.43 | $9.00 | 50695 |
| 2022-11-14 | 7.26 | $7.52 | 17382 |
| 2022-11-11 | 7.23 | $6.90 | 2118 |
| 2022-11-10 | 7.27 | $6.44 | 6800 |
| 2022-11-09 | 7.36 | $6.47 | 2490 |
| 2022-11-08 | 7.45 | $6.57 | 6183 |
| 2022-11-07 | 7.54 | $6.50 | 4929 |
| 2022-11-04 | 7.65 | $6.99 | 13888 |
| 2022-11-03 | 7.72 | $7.10 | 5033 |
| 2022-11-02 | 7.79 | $7.10 | 2482 |
| 2022-11-01 | 7.86 | $7.16 | 5368 |
| 2022-10-31 | 7.93 | $7.09 | 5315 |
| 2022-10-28 | 8.02 | $6.95 | 6483 |
| 2022-10-27 | 8.14 | $7.35 | 13428 |
| 2022-10-26 | 8.22 | $7.66 | 13059 |
| 2022-10-25 | 8.28 | $8.47 | 44817 |
| 2022-10-24 | 8.26 | $7.29 | 8085 |
| 2022-10-21 | 8.36 | $7.29 | 5379 |
| 2022-10-20 | 8.47 | $7.40 | 5561 |
| 2022-10-19 | 8.59 | $7.49 | 10169 |
| 2022-10-18 | 8.70 | $8.13 | 10583 |
| 2022-10-17 | 8.76 | $7.44 | 10567 |
| 2022-10-14 | 8.90 | $7.78 | 6789 |
| 2022-10-13 | 9.02 | $7.60 | 5639 |
| 2022-10-12 | 9.17 | $7.22 | 6999 |
| 2022-10-11 | 9.37 | $7.68 | 8620 |
| 2022-10-10 | 9.55 | $7.62 | 13039 |
| 2022-10-07 | 9.75 | $8.88 | 44015 |
| 2022-10-06 | 9.85 | $8.63 | 7930 |
| 2022-10-05 | 9.97 | $8.76 | 7994 |
| 2022-10-04 | 10.10 | $8.50 | 5659 |
| 2022-10-03 | 10.27 | $9.00 | 3584 |
| 2022-09-30 | 10.40 | $8.60 | 1822 |
| 2022-09-29 | 10.59 | $8.90 | 1954 |
| 2022-09-28 | 10.77 | $9.00 | 2237 |
| 2022-09-27 | 10.96 | $8.84 | 2944 |
| 2022-09-26 | 11.18 | $8.97 | 6275 |
| 2022-09-23 | 11.41 | $8.30 | 9651 |
| 2022-09-22 | 11.74 | $9.64 | 14503 |
| 2022-09-21 | 11.96 | $11.24 | 3188 |
| 2022-09-20 | 12.04 | $10.76 | 5149 |
| 2022-09-19 | 12.17 | $11.58 | 6958 |
| 2022-09-16 | 12.24 | $12.75 | 2110 |
| 2022-09-15 | 12.18 | $12.98 | 6199 |
| 2022-09-14 | 12.10 | $13.00 | 5808 |
| 2022-09-13 | 12.00 | $12.98 | 4007 |
| 2022-09-12 | 11.90 | $12.50 | 4728 |
| 2022-09-09 | 11.84 | $12.01 | 4341 |
| 2022-09-08 | 11.82 | $11.91 | 5370 |
| 2022-09-07 | 11.81 | $10.58 | 3276 |
| 2022-09-06 | 11.94 | $10.63 | 3260 |
| 2022-09-02 | 12.08 | $11.40 | 5724 |
| 2022-09-01 | 12.15 | $10.85 | 2053 |
| 2022-08-31 | 12.29 | $10.87 | 2948 |
| 2022-08-30 | 12.44 | $11.35 | 3587 |
| 2022-08-29 | 12.55 | $11.19 | 4903 |
| 2022-08-26 | 12.69 | $11.75 | 3737 |
| 2022-08-25 | 12.79 | $11.92 | 2508 |
| 2022-08-24 | 12.89 | $11.98 | 2560 |
| 2022-08-23 | 12.98 | $12.00 | 3633 |
| 2022-08-22 | 13.08 | $11.39 | 20882 |
| 2022-08-19 | 13.26 | $13.01 | 3391 |
| 2022-08-18 | 13.29 | $13.45 | 3412 |
| 2022-08-17 | 13.27 | $13.26 | 3796 |
| 2022-08-16 | 13.27 | $13.81 | 3840 |
| 2022-08-15 | 13.22 | $14.50 | 4321 |
| 2022-08-12 | 13.08 | $14.07 | 3790 |
| 2022-08-11 | 12.98 | $13.61 | 5024 |
| 2022-08-10 | 12.91 | $13.64 | 8865 |
| 2022-08-09 | 12.83 | $13.45 | 6971 |
| 2022-08-08 | 12.77 | $15.00 | 11713 |
| 2022-08-05 | 12.53 | $14.50 | 11906 |
| 2022-08-04 | 12.33 | $13.40 | 5872 |
| 2022-08-03 | 12.21 | $12.88 | 22783 |
| 2022-08-02 | 12.14 | $11.60 | 9709 |
| 2022-08-01 | 12.20 | $11.47 | 5719 |
| 2022-07-29 | 12.28 | $11.00 | 4464 |
| 2022-07-28 | 12.41 | $11.21 | 2817 |
| 2022-07-27 | 12.54 | $11.23 | 4361 |
| 2022-07-26 | 12.68 | $11.00 | 21553 |
| 2022-07-25 | 12.85 | $12.18 | 7528 |
| 2022-07-22 | 12.92 | $12.00 | 14347 |
| 2022-07-21 | 13.02 | $12.50 | 7003 |
| 2022-07-20 | 13.07 | $12.50 | 10476 |
| 2022-07-19 | 13.14 | $12.16 | 11939 |
| 2022-07-18 | 13.24 | $12.05 | 36235 |
| 2022-07-15 | 13.36 | $10.25 | 18222 |
| 2022-07-14 | 13.69 | $10.90 | 23298 |
| 2022-07-13 | 13.98 | $11.70 | 21118 |
| 2022-07-12 | 14.22 | $12.25 | 8628 |
| 2022-07-11 | 14.43 | $13.26 | 11488 |
| 2022-07-08 | 14.56 | $13.85 | 14022 |
| 2022-07-07 | 14.63 | $13.76 | 11764 |
| 2022-07-06 | 14.72 | $13.38 | 11053 |
| 2022-07-05 | 14.86 | $12.95 | 20855 |
| 2022-07-01 | 15.06 | $12.26 | 18552 |
| 2022-06-30 | 15.36 | $12.08 | 91831 |
| 2022-06-29 | 15.71 | $14.00 | 11704 |
| 2022-06-28 | 15.88 | $14.78 | 16938 |
| 2022-06-27 | 16.00 | $14.66 | 18327 |
| 2022-06-24 | 16.14 | $15.00 | 23684 |
| 2022-06-23 | 16.26 | $16.03 | 10582 |
| 2022-06-22 | 16.29 | $16.00 | 12606 |
| 2022-06-21 | 16.32 | $15.75 | 28059 |
| 2022-06-17 | 16.38 | $15.18 | 22791 |
| 2022-06-16 | 16.50 | $15.23 | 18064 |
| 2022-06-15 | 16.64 | $15.42 | 20382 |
| 2022-06-14 | 16.76 | $14.83 | 35157 |
| 2022-06-13 | 16.97 | $15.16 | 56599 |
| 2022-06-10 | 17.16 | $15.56 | 38489 |
| 2022-06-09 | 17.33 | $16.72 | 30623 |
| 2022-06-08 | 17.39 | $17.13 | 58893 |
| 2022-06-07 | 17.42 | $14.76 | 18515 |
| 2022-06-06 | 17.70 | $15.26 | 16792 |
| 2022-06-03 | 17.95 | $15.19 | 23156 |
| 2022-06-02 | 18.24 | $16.00 | 23412 |
| 2022-06-01 | 18.48 | $16.35 | 22161 |
| 2022-05-31 | 18.70 | $16.25 | 32693 |
| 2022-05-27 | 18.96 | $16.59 | 29299 |
| 2022-05-26 | 19.21 | $17.70 | 26726 |
| 2022-05-25 | 19.37 | $18.66 | 90714 |
| 2022-05-24 | 19.45 | $18.00 | 68829 |
| 2022-05-23 | 19.60 | $16.75 | 55151 |
| 2022-05-20 | 19.90 | $15.51 | 41351 |
| 2022-05-19 | 20.36 | $15.30 | 52954 |
| 2022-05-18 | 20.89 | $16.50 | 72874 |
| 2022-05-17 | 21.36 | $16.83 | 62494 |
| 2022-05-16 | 21.83 | $16.02 | 231701 |
| 2022-05-13 | 22.45 | $17.27 | 38136 |
| 2022-05-12 | 22.99 | $15.24 | 23334 |
| 2022-05-11 | 23.81 | $14.25 | 23496 |
| 2022-05-10 | 24.81 | $16.00 | 18962 |
| 2022-05-09 | 25.74 | $14.94 | 11178 |
| 2022-05-06 | 26.88 | $15.75 | 23074 |
| 2022-05-05 | 28.05 | $19.20 | 21113 |
| 2022-05-04 | 28.98 | $20.92 | 14097 |
| 2022-05-03 | 29.83 | $22.20 | 26802 |
| 2022-05-02 | 30.63 | $25.11 | 34168 |
| 2022-04-29 | 31.21 | $22.00 | 16196 |
| 2022-04-28 | 32.18 | $21.90 | 11576 |
| 2022-04-27 | 33.26 | $21.15 | 8476 |
| 2022-04-26 | 34.54 | $21.68 | 16824 |
| 2022-04-25 | 35.89 | $22.00 | 21575 |
| 2022-04-22 | 37.35 | $23.12 | 11003 |
| 2022-04-21 | 38.85 | $23.80 | 25733 |
| 2022-04-20 | 40.44 | $27.51 | 16675 |
| 2022-04-19 | 41.80 | $28.95 | 12311 |
| 2022-04-18 | 43.15 | $31.50 | 15784 |
| 2022-04-14 | 44.38 | $33.00 | 2659 |
| 2022-04-13 | 45.58 | $34.24 | 5400 |
| 2022-04-12 | 46.77 | $34.13 | 7786 |
| 2022-04-11 | 48.10 | $32.85 | 12342 |
| 2022-04-08 | 49.70 | $37.60 | 7815 |
| 2022-04-07 | 50.98 | $39.75 | 14304 |
| 2022-04-06 | 52.16 | $38.22 | 16453 |
| 2022-04-05 | 53.63 | $39.95 | 17432 |
| 2022-04-04 | 55.07 | $41.50 | 24952 |
| 2022-04-01 | 56.49 | $45.50 | 26075 |
| 2022-03-31 | 57.65 | $52.00 | 10738 |
| 2022-03-30 | 58.25 | $55.00 | 57647 |
| 2022-03-29 | 58.59 | $54.50 | 22431 |
| 2022-03-28 | 59.02 | $57.50 | 13194 |
| 2022-03-25 | 59.18 | $64.50 | 10217 |
| 2022-03-24 | 58.62 | $63.50 | 26477 |
| 2022-03-23 | 58.11 | $54.50 | 1530 |
| 2022-03-22 | 58.48 | $54.00 | 1938 |
| 2022-03-21 | 58.96 | $52.00 | 3537 |
| 2022-03-18 | 59.69 | $56.00 | 3144 |
| 2022-03-17 | 60.08 | $52.50 | 1578 |
| 2022-03-16 | 60.88 | $52.00 | 3217 |
| 2022-03-15 | 61.81 | $51.00 | 3188 |
| 2022-03-14 | 62.95 | $54.75 | 5074 |
| 2022-03-11 | 63.81 | $60.50 | 6066 |
| 2022-03-10 | 64.16 | $77.50 | 10100 |
| 2022-03-09 | 62.75 | $64.50 | 3994 |
| 2022-03-08 | 62.57 | $55.00 | 4070 |
| 2022-03-07 | 63.37 | $52.50 | 4443 |
| 2022-03-04 | 64.51 | $51.50 | 5333 |
| 2022-03-03 | 65.88 | $53.00 | 2327 |
| 2022-03-02 | 67.24 | $53.00 | 1784 |
| 2022-03-01 | 68.74 | $58.00 | 1151 |
| 2022-02-28 | 69.87 | $58.50 | 1114 |
| 2022-02-25 | 71.06 | $56.00 | 3369 |
| 2022-02-24 | 72.65 | $58.50 | 1214 |
| 2022-02-23 | 74.14 | $55.50 | 1150 |
| 2022-02-22 | 76.10 | $59.00 | 1325 |
| 2022-02-18 | 77.90 | $60.00 | 5307 |
| 2022-02-17 | 79.78 | $70.50 | 1313 |
| 2022-02-16 | 80.76 | $72.50 | 458 |
| 2022-02-15 | 81.63 | $73.50 | 1134 |
| 2022-02-14 | 82.48 | $69.00 | 1272 |
| 2022-02-11 | 83.90 | $70.00 | 1345 |
| 2022-02-10 | 85.37 | $71.00 | 1256 |
| 2022-02-09 | 86.88 | $73.00 | 1907 |
| 2022-02-08 | 88.34 | $71.00 | 4573 |
| 2022-02-07 | 90.17 | $72.00 | 1718 |
| 2022-02-04 | 92.08 | $72.50 | 2581 |
| 2022-02-03 | 94.14 | $72.50 | 3316 |
| 2022-02-02 | 96.42 | $82.50 | 1754 |
| 2022-02-01 | 97.88 | $93.50 | 976 |
| 2022-01-31 | 98.34 | $96.50 | 2754 |
| 2022-01-28 | 98.54 | $80.50 | 862 |
| 2022-01-27 | 100.43 | $83.00 | 1268 |
| 2022-01-26 | 102.27 | $86.50 | 1037 |
| 2022-01-25 | 103.93 | $89.00 | 877 |
| 2022-01-24 | 105.50 | $90.00 | 3402 |
| 2022-01-21 | 107.13 | $93.00 | 3219 |
| 2022-01-20 | 108.62 | $98.00 | 691 |
| 2022-01-19 | 109.74 | $99.50 | 2347 |
| 2022-01-18 | 110.82 | $103.00 | 2627 |
| 2022-01-14 | 111.64 | $106.00 | 1856 |
| 2022-01-13 | 112.23 | $104.50 | 1347 |
| 2022-01-12 | 113.05 | $110.50 | 1020 |
| 2022-01-11 | 113.31 | $107.50 | 1633 |
| 2022-01-10 | 113.93 | $105.00 | 2589 |
| 2022-01-07 | 114.87 | $108.50 | 850 |
| 2022-01-06 | 115.54 | $110.00 | 1145 |
| 2022-01-05 | 116.12 | $112.00 | 3366 |
| 2022-01-04 | 116.55 | $123.00 | 8533 |
| 2022-01-03 | 115.87 | $114.50 | 2377 |
| 2021-12-31 | 116.02 | $106.50 | 2493 |
| 2021-12-30 | 117.02 | $105.00 | 2827 |
| 2021-12-29 | 118.29 | $103.00 | 3120 |
| 2021-12-28 | 119.90 | $104.50 | 4140 |
| 2021-12-27 | 121.52 | $106.00 | 2882 |
| 2021-12-23 | 123.15 | $111.50 | 2001 |
| 2021-12-22 | 124.38 | $112.50 | 2151 |
| 2021-12-21 | 125.63 | $107.50 | 2605 |
| 2021-12-20 | 127.53 | $115.50 | 1488 |
| 2021-12-17 | 128.80 | $117.00 | 3406 |
| 2021-12-16 | 130.04 | $123.50 | 7864 |
| 2021-12-15 | 130.73 | $115.00 | 3077 |
| 2021-12-14 | 132.39 | $104.50 | 3038 |
| 2021-12-13 | 135.32 | $107.00 | 2344 |
| 2021-12-10 | 138.30 | $108.50 | 2791 |
| 2021-12-09 | 141.44 | $115.00 | 5747 |
| 2021-12-08 | 144.22 | $121.50 | 4407 |
| 2021-12-07 | 146.61 | $124.50 | 2472 |
| 2021-12-06 | 148.94 | $114.00 | 2482 |
| 2021-12-03 | 152.62 | $113.50 | 4154 |
| 2021-12-02 | 156.74 | $122.00 | 4551 |
| 2021-12-01 | 160.40 | $131.00 | 3307 |
| 2021-11-30 | 163.49 | $144.00 | 3371 |
| 2021-11-29 | 165.54 | $147.00 | 4114 |
| 2021-11-26 | 167.49 | $154.50 | 683 |
| 2021-11-24 | 168.86 | $160.00 | 888 |
| 2021-11-23 | 169.79 | $153.50 | 2293 |
| 2021-11-22 | 171.51 | $160.00 | 3100 |
| 2021-11-19 | 172.72 | $168.00 | 3550 |
| 2021-11-18 | 173.22 | $168.50 | 3350 |
| 2021-11-17 | 173.71 | $177.50 | 2333 |
| 2021-11-16 | 173.32 | $178.00 | 2020 |
| 2021-11-15 | 172.82 | $179.50 | 2206 |
| 2021-11-12 | 172.12 | $179.00 | 1316 |
| 2021-11-11 | 171.40 | $177.00 | 2092 |
| 2021-11-10 | 170.80 | $173.00 | 2898 |
| 2021-11-09 | 170.57 | $178.00 | 5036 |
| 2021-11-08 | 169.79 | $183.50 | 4674 |
| 2021-11-05 | 168.35 | $181.00 | 5632 |
| 2021-11-04 | 167.02 | $202.50 | 4497 |
| 2021-11-03 | 163.28 | $195.50 | 6555 |
| 2021-11-02 | 159.89 | $188.50 | 5880 |
| 2021-11-01 | 156.88 | $184.50 | 4532 |
| 2021-10-29 | 153.97 | $164.50 | 5412 |
| 2021-10-28 | 152.86 | $157.50 | 6957 |
| 2021-10-27 | 152.38 | $157.00 | 26913 |
| 2021-10-26 | 151.89 | $128.00 | 154534 |
| 2021-10-25 | 154.40 | $142.00 | 1621 |
| 2021-10-22 | 155.71 | $139.00 | 1273 |
| 2021-10-21 | 157.47 | $142.50 | 2167 |
| 2021-10-20 | 159.04 | $145.50 | 3637 |
| 2021-10-19 | 160.47 | $152.00 | 2613 |
| 2021-10-18 | 161.36 | $150.00 | 1755 |
| 2021-10-15 | 162.56 | $147.50 | 2124 |
| 2021-10-14 | 164.14 | $150.50 | 1812 |
| 2021-10-13 | 165.58 | $150.00 | 2128 |
| 2021-10-12 | 167.22 | $149.00 | 5764 |
| 2021-10-11 | 169.14 | $152.50 | 1414 |
| 2021-10-08 | 170.89 | $155.50 | 1787 |
| 2021-10-07 | 172.51 | $154.50 | 5447 |
| 2021-10-06 | 174.40 | $150.50 | 11424 |
| 2021-10-05 | 176.92 | $158.00 | 10028 |
| 2021-10-04 | 178.91 | $161.00 | 1257 |
| 2021-10-01 | 180.80 | $164.00 | 1457 |
| 2021-09-30 | 182.57 | $168.50 | 1334 |
| 2021-09-29 | 184.05 | $169.50 | 668 |
| 2021-09-28 | 185.58 | $174.50 | 1333 |
| 2021-09-27 | 186.74 | $183.00 | 738 |
| 2021-09-24 | 187.14 | $180.00 | 788 |
| 2021-09-23 | 187.89 | $181.50 | 1044 |
| 2021-09-22 | 188.56 | $177.50 | 1540 |
| 2021-09-21 | 189.72 | $179.00 | 922 |
| 2021-09-20 | 190.85 | $178.50 | 2066 |
| 2021-09-17 | 192.15 | $179.50 | 8203 |
| 2021-09-16 | 193.49 | $170.00 | 5265 |
| 2021-09-15 | 195.96 | $183.50 | 3084 |
| 2021-09-14 | 197.27 | $186.50 | 1139 |
| 2021-09-13 | 198.40 | $192.50 | 2978 |
| 2021-09-10 | 199.02 | $204.50 | 673 |
| 2021-09-09 | 198.45 | $208.50 | 1971 |
| 2021-09-08 | 197.39 | $202.50 | 1522 |
| 2021-09-07 | 196.85 | $212.50 | 1686 |
| 2021-09-03 | 195.21 | $210.50 | 1742 |
| 2021-09-02 | 193.60 | $214.50 | 3288 |
| 2021-09-01 | 191.40 | $211.50 | 10286 |
| 2021-08-31 | 189.28 | $196.50 | 3214 |
| 2021-08-30 | 188.52 | $196.50 | 4470 |
| 2021-08-27 | 187.68 | $203.00 | 1858 |
| 2021-08-26 | 186.07 | $200.00 | 1362 |
| 2021-08-25 | 184.60 | $205.00 | 3314 |
| 2021-08-24 | 182.45 | $197.50 | 4206 |
| 2021-08-23 | 180.87 | $170.00 | 1830 |
| 2021-08-20 | 182.01 | $166.00 | 1249 |
| 2021-08-19 | 183.70 | $159.00 | 2100 |
| 2021-08-18 | 186.30 | $166.50 | 1702 |
| 2021-08-17 | 188.38 | $164.50 | 1584 |
| 2021-08-16 | 190.89 | $169.50 | 2228 |
| 2021-08-13 | 193.15 | $177.50 | 1918 |
| 2021-08-12 | 194.79 | $187.50 | 1644 |
| 2021-08-11 | 195.56 | $189.00 | 2548 |
| 2021-08-10 | 196.25 | $202.00 | 1634 |
| 2021-08-09 | 195.65 | $205.00 | 2874 |
| 2021-08-06 | 194.66 | $196.50 | 3133 |
| 2021-08-05 | 194.47 | $183.00 | 3157 |
| 2021-08-04 | 195.67 | $175.50 | 2014 |
| 2021-08-03 | 197.80 | $184.50 | 3756 |
| 2021-08-02 | 199.20 | $188.50 | 3753 |
| 2021-07-30 | 200.32 | $189.00 | 2769 |
| 2021-07-29 | 201.52 | $189.00 | 1662 |
| 2021-07-28 | 202.83 | $189.00 | 2477 |
| 2021-07-27 | 204.29 | $182.50 | 2927 |
| 2021-07-26 | 206.58 | $178.00 | 2329 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.29
2023-08-02
Close Price
$19.51
Vol: 46766
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.98
Average
57.36
Maximum
206.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-02 | 19.29 | $19.51 | 46766 |
| 2023-08-01 | 19.25 | $20.26 | 37259 |
| 2023-07-31 | 19.08 | $20.00 | 42266 |
| 2023-07-28 | 18.89 | $18.60 | 30127 |
| 2023-07-27 | 18.80 | $17.06 | 48045 |
| 2023-07-26 | 18.82 | $18.04 | 17561 |
| 2023-07-25 | 18.71 | $18.55 | 36740 |
| 2023-07-24 | 18.53 | $16.54 | 68259 |
| 2023-07-21 | 18.52 | $18.19 | 84765 |
| 2023-07-20 | 18.34 | $18.90 | 40814 |
| 2023-07-19 | 18.08 | $20.33 | 81225 |
| 2023-07-18 | 17.67 | $22.11 | 60358 |
| 2023-07-17 | 17.05 | $23.87 | 97585 |
| 2023-07-14 | 16.25 | $20.52 | 29594 |
| 2023-07-13 | 15.74 | $21.52 | 65075 |
| 2023-07-12 | 15.11 | $20.13 | 94286 |
| 2023-07-11 | 14.63 | $20.31 | 110229 |
| 2023-07-10 | 14.15 | $18.63 | 99939 |
| 2023-07-07 | 13.87 | $18.30 | 280173 |
| 2023-07-06 | 13.64 | $15.51 | 168982 |
| 2023-07-05 | 13.73 | $12.68 | 266026 |
| 2023-07-03 | 14.12 | $9.99 | 50763 |
| 2023-06-30 | 14.84 | $10.50 | 44069 |
| 2023-06-29 | 15.58 | $11.10 | 162743 |
| 2023-06-28 | 16.37 | $10.51 | 301409 |
| 2023-06-27 | 17.29 | $10.00 | 265774 |
| 2023-06-26 | 18.35 | $12.98 | 80232 |
| 2023-06-23 | 19.18 | $13.40 | 333002 |
| 2023-06-22 | 20.02 | $14.82 | 70779 |
| 2023-06-21 | 20.78 | $15.86 | 86548 |
| 2023-06-20 | 21.46 | $16.28 | 91492 |
| 2023-06-16 | 22.13 | $16.93 | 102224 |
| 2023-06-15 | 22.74 | $17.99 | 92560 |
| 2023-06-14 | 23.25 | $16.24 | 88856 |
| 2023-06-13 | 23.92 | $16.41 | 204991 |
| 2023-06-12 | 24.58 | $23.20 | 48711 |
| 2023-06-09 | 24.55 | $24.35 | 96292 |
| 2023-06-08 | 24.38 | $25.69 | 186979 |
| 2023-06-07 | 24.04 | $24.22 | 163138 |
| 2023-06-06 | 23.81 | $24.67 | 55769 |
| 2023-06-05 | 23.49 | $21.12 | 59841 |
| 2023-06-02 | 23.49 | $24.40 | 25951 |
| 2023-06-01 | 23.15 | $26.05 | 81632 |
| 2023-05-31 | 22.61 | $31.50 | 50927 |
| 2023-05-30 | 21.48 | $28.80 | 1136 |
| 2023-05-26 | 20.55 | $26.95 | 7739 |
| 2023-05-25 | 19.73 | $24.30 | 15283 |
| 2023-05-24 | 19.12 | $25.65 | 18941 |
| 2023-05-23 | 18.32 | $24.60 | 23869 |
| 2023-05-22 | 17.58 | $21.80 | 24095 |
| 2023-05-19 | 17.08 | $20.20 | 9036 |
| 2023-05-18 | 16.72 | $18.95 | 14478 |
| 2023-05-17 | 16.46 | $17.70 | 4182 |
| 2023-05-16 | 16.31 | $15.85 | 2233 |
| 2023-05-15 | 16.34 | $15.80 | 4187 |
| 2023-05-12 | 16.37 | $15.75 | 5549 |
| 2023-05-11 | 16.40 | $17.10 | 6379 |
| 2023-05-10 | 16.29 | $17.49 | 5585 |
| 2023-05-09 | 16.13 | $16.20 | 2608 |
| 2023-05-08 | 16.09 | $15.85 | 7536 |
| 2023-05-05 | 16.08 | $18.02 | 5627 |
| 2023-05-04 | 15.86 | $18.00 | 8464 |
| 2023-05-03 | 15.63 | $18.05 | 15387 |
| 2023-05-02 | 15.39 | $15.80 | 26105 |
| 2023-05-01 | 15.37 | $15.75 | 7537 |
| 2023-04-28 | 15.37 | $15.15 | 8752 |
| 2023-04-27 | 15.43 | $13.20 | 12564 |
| 2023-04-26 | 15.71 | $14.40 | 75994 |
| 2023-04-25 | 15.88 | $14.92 | 15711 |
| 2023-04-24 | 16.01 | $17.45 | 4885 |
| 2023-04-21 | 15.90 | $16.00 | 2421 |
| 2023-04-20 | 15.94 | $16.05 | 933 |
| 2023-04-19 | 15.99 | $16.23 | 2528 |
| 2023-04-18 | 16.03 | $15.46 | 5048 |
| 2023-04-17 | 16.15 | $15.45 | 2995 |
| 2023-04-14 | 16.27 | $15.00 | 5189 |
| 2023-04-13 | 16.45 | $15.16 | 4041 |
| 2023-04-12 | 16.62 | $14.31 | 4439 |
| 2023-04-11 | 16.87 | $15.01 | 1127 |
| 2023-04-10 | 17.06 | $15.01 | 6311 |
| 2023-04-06 | 17.27 | $17.00 | 913 |
| 2023-04-05 | 17.29 | $16.50 | 3805 |
| 2023-04-04 | 17.36 | $17.11 | 357 |
| 2023-04-03 | 17.40 | $17.34 | 1698 |
| 2023-03-31 | 17.44 | $17.00 | 1101 |
| 2023-03-30 | 17.53 | $18.00 | 814 |
| 2023-03-29 | 17.54 | $18.00 | 1601 |
| 2023-03-28 | 17.57 | $17.01 | 1133 |
| 2023-03-27 | 17.71 | $17.00 | 4805 |
| 2023-03-24 | 17.88 | $17.51 | 1112 |
| 2023-03-23 | 18.00 | $18.46 | 2074 |
| 2023-03-22 | 18.04 | $18.75 | 1483 |
| 2023-03-21 | 18.05 | $18.11 | 4859 |
| 2023-03-20 | 18.13 | $16.13 | 922 |
| 2023-03-17 | 18.40 | $17.00 | 4558 |
| 2023-03-16 | 18.60 | $16.50 | 1997 |
| 2023-03-15 | 18.87 | $16.90 | 4716 |
| 2023-03-14 | 19.09 | $15.50 | 1623 |
| 2023-03-13 | 19.45 | $15.40 | 17764 |
| 2023-03-10 | 19.84 | $17.75 | 3632 |
| 2023-03-09 | 19.99 | $18.45 | 3377 |
| 2023-03-08 | 20.07 | $17.60 | 9023 |
| 2023-03-07 | 20.24 | $21.51 | 1747 |
| 2023-03-06 | 20.02 | $21.75 | 3393 |
| 2023-03-03 | 19.78 | $22.00 | 2908 |
| 2023-03-02 | 19.51 | $21.25 | 3032 |
| 2023-03-01 | 19.31 | $21.65 | 6780 |
| 2023-02-28 | 19.05 | $21.01 | 5759 |
| 2023-02-27 | 18.83 | $21.00 | 5207 |
| 2023-02-24 | 18.60 | $19.51 | 4940 |
| 2023-02-23 | 18.48 | $19.25 | 3177 |
| 2023-02-22 | 18.37 | $19.50 | 3049 |
| 2023-02-21 | 18.22 | $18.45 | 4228 |
| 2023-02-17 | 18.16 | $18.02 | 4176 |
| 2023-02-16 | 18.11 | $18.93 | 7786 |
| 2023-02-15 | 17.94 | $20.50 | 20451 |
| 2023-02-14 | 17.59 | $16.50 | 2631 |
| 2023-02-13 | 17.62 | $16.00 | 2507 |
| 2023-02-10 | 17.67 | $17.92 | 5002 |
| 2023-02-09 | 17.49 | $16.00 | 19755 |
| 2023-02-08 | 17.46 | $18.13 | 6743 |
| 2023-02-07 | 17.19 | $18.00 | 4927 |
| 2023-02-06 | 16.89 | $19.98 | 9697 |
| 2023-02-03 | 16.34 | $20.50 | 21444 |
| 2023-02-02 | 15.68 | $21.50 | 27565 |
| 2023-02-01 | 14.87 | $19.76 | 23221 |
| 2023-01-31 | 14.15 | $18.25 | 12240 |
| 2023-01-30 | 13.53 | $16.81 | 7966 |
| 2023-01-27 | 13.00 | $17.00 | 25685 |
| 2023-01-26 | 12.41 | $15.00 | 9068 |
| 2023-01-25 | 11.96 | $15.50 | 13278 |
| 2023-01-24 | 11.43 | $15.50 | 22434 |
| 2023-01-23 | 10.86 | $15.32 | 45824 |
| 2023-01-20 | 10.27 | $13.25 | 36798 |
| 2023-01-19 | 9.84 | $12.03 | 47197 |
| 2023-01-18 | 9.52 | $13.05 | 138573 |
| 2023-01-17 | 9.08 | $17.67 | 1.7M |
| 2023-01-13 | 8.15 | $9.29 | 9077 |
| 2023-01-12 | 8.02 | $7.94 | 42915 |
| 2023-01-11 | 8.02 | $9.16 | 8322 |
| 2023-01-10 | 7.89 | $9.95 | 7422 |
| 2023-01-09 | 7.68 | $9.27 | 13434 |
| 2023-01-06 | 7.52 | $8.00 | 4548 |
| 2023-01-05 | 7.48 | $7.80 | 4207 |
| 2023-01-04 | 7.46 | $7.81 | 18903 |
| 2023-01-03 | 7.44 | $6.65 | 8879 |
| 2022-12-30 | 7.54 | $7.38 | 3181 |
| 2022-12-29 | 7.57 | $7.40 | 10359 |
| 2022-12-28 | 7.61 | $6.98 | 3101 |
| 2022-12-27 | 7.68 | $6.99 | 3244 |
| 2022-12-23 | 7.76 | $6.61 | 2309 |
| 2022-12-22 | 7.88 | $7.39 | 3863 |
| 2022-12-21 | 7.93 | $7.41 | 3572 |
| 2022-12-20 | 7.99 | $7.48 | 4099 |
| 2022-12-19 | 8.04 | $8.50 | 2956 |
| 2022-12-16 | 8.00 | $8.35 | 1530 |
| 2022-12-15 | 7.99 | $8.50 | 2742 |
| 2022-12-14 | 7.96 | $8.73 | 3976 |
| 2022-12-13 | 7.91 | $7.79 | 7156 |
| 2022-12-12 | 7.94 | $7.54 | 865 |
| 2022-12-09 | 8.00 | $7.66 | 1100 |
| 2022-12-08 | 8.04 | $7.57 | 4738 |
| 2022-12-07 | 8.09 | $7.51 | 2039 |
| 2022-12-06 | 8.14 | $7.26 | 3857 |
| 2022-12-05 | 8.20 | $8.16 | 2860 |
| 2022-12-02 | 8.18 | $8.70 | 7318 |
| 2022-12-01 | 8.09 | $8.01 | 8504 |
| 2022-11-30 | 8.07 | $7.63 | 2634 |
| 2022-11-29 | 8.08 | $7.52 | 2564 |
| 2022-11-28 | 8.10 | $7.81 | 2073 |
| 2022-11-25 | 8.09 | $8.34 | 790 |
| 2022-11-23 | 8.02 | $8.63 | 4196 |
| 2022-11-22 | 7.92 | $8.08 | 3800 |
| 2022-11-21 | 7.88 | $8.56 | 5595 |
| 2022-11-18 | 7.78 | $9.42 | 10334 |
| 2022-11-17 | 7.59 | $9.95 | 10190 |
| 2022-11-16 | 7.34 | $8.90 | 8563 |
| 2022-11-15 | 7.18 | $9.00 | 50695 |
| 2022-11-14 | 7.01 | $7.52 | 17382 |
| 2022-11-11 | 6.98 | $6.90 | 2118 |
| 2022-11-10 | 7.01 | $6.44 | 6800 |
| 2022-11-09 | 7.09 | $6.47 | 2490 |
| 2022-11-08 | 7.17 | $6.57 | 6183 |
| 2022-11-07 | 7.25 | $6.50 | 4929 |
| 2022-11-04 | 7.34 | $6.99 | 13888 |
| 2022-11-03 | 7.39 | $7.10 | 5033 |
| 2022-11-02 | 7.44 | $7.10 | 2482 |
| 2022-11-01 | 7.50 | $7.16 | 5368 |
| 2022-10-31 | 7.55 | $7.09 | 5315 |
| 2022-10-28 | 7.63 | $6.95 | 6483 |
| 2022-10-27 | 7.72 | $7.35 | 13428 |
| 2022-10-26 | 7.78 | $7.66 | 13059 |
| 2022-10-25 | 7.82 | $8.47 | 44817 |
| 2022-10-24 | 7.79 | $7.29 | 8085 |
| 2022-10-21 | 7.87 | $7.29 | 5379 |
| 2022-10-20 | 7.97 | $7.40 | 5561 |
| 2022-10-19 | 8.06 | $7.49 | 10169 |
| 2022-10-18 | 8.16 | $8.13 | 10583 |
| 2022-10-17 | 8.21 | $7.44 | 10567 |
| 2022-10-14 | 8.34 | $7.78 | 6789 |
| 2022-10-13 | 8.47 | $7.60 | 5639 |
| 2022-10-12 | 8.64 | $7.22 | 6999 |
| 2022-10-11 | 8.88 | $7.68 | 8620 |
| 2022-10-10 | 9.09 | $7.62 | 13039 |
| 2022-10-07 | 9.34 | $8.88 | 44015 |
| 2022-10-06 | 9.48 | $8.63 | 7930 |
| 2022-10-05 | 9.66 | $8.76 | 7994 |
| 2022-10-04 | 9.83 | $8.50 | 5659 |
| 2022-10-03 | 10.04 | $9.00 | 3584 |
| 2022-09-30 | 10.22 | $8.60 | 1822 |
| 2022-09-29 | 10.44 | $8.90 | 1954 |
| 2022-09-28 | 10.64 | $9.00 | 2237 |
| 2022-09-27 | 10.85 | $8.84 | 2944 |
| 2022-09-26 | 11.08 | $8.97 | 6275 |
| 2022-09-23 | 11.31 | $8.30 | 9651 |
| 2022-09-22 | 11.63 | $9.64 | 14503 |
| 2022-09-21 | 11.82 | $11.24 | 3188 |
| 2022-09-20 | 11.87 | $10.76 | 5149 |
| 2022-09-19 | 11.97 | $11.58 | 6958 |
| 2022-09-16 | 12.00 | $12.75 | 2110 |
| 2022-09-15 | 11.91 | $12.98 | 6199 |
| 2022-09-14 | 11.81 | $13.00 | 5808 |
| 2022-09-13 | 11.71 | $12.98 | 4007 |
| 2022-09-12 | 11.62 | $12.50 | 4728 |
| 2022-09-09 | 11.58 | $12.01 | 4341 |
| 2022-09-08 | 11.60 | $11.91 | 5370 |
| 2022-09-07 | 11.63 | $10.58 | 3276 |
| 2022-09-06 | 11.80 | $10.63 | 3260 |
| 2022-09-02 | 11.99 | $11.40 | 5724 |
| 2022-09-01 | 12.12 | $10.85 | 2053 |
| 2022-08-31 | 12.32 | $10.87 | 2948 |
| 2022-08-30 | 12.52 | $11.35 | 3587 |
| 2022-08-29 | 12.68 | $11.19 | 4903 |
| 2022-08-26 | 12.86 | $11.75 | 3737 |
| 2022-08-25 | 12.98 | $11.92 | 2508 |
| 2022-08-24 | 13.08 | $11.98 | 2560 |
| 2022-08-23 | 13.17 | $12.00 | 3633 |
| 2022-08-22 | 13.25 | $11.39 | 20882 |
| 2022-08-19 | 13.39 | $13.01 | 3391 |
| 2022-08-18 | 13.38 | $13.45 | 3412 |
| 2022-08-17 | 13.32 | $13.26 | 3796 |
| 2022-08-16 | 13.27 | $13.81 | 3840 |
| 2022-08-15 | 13.17 | $14.50 | 4321 |
| 2022-08-12 | 12.98 | $14.07 | 3790 |
| 2022-08-11 | 12.82 | $13.61 | 5024 |
| 2022-08-10 | 12.69 | $13.64 | 8865 |
| 2022-08-09 | 12.55 | $13.45 | 6971 |
| 2022-08-08 | 12.42 | $15.00 | 11713 |
| 2022-08-05 | 12.14 | $14.50 | 11906 |
| 2022-08-04 | 11.90 | $13.40 | 5872 |
| 2022-08-03 | 11.76 | $12.88 | 22783 |
| 2022-08-02 | 11.68 | $11.60 | 9709 |
| 2022-08-01 | 11.72 | $11.47 | 5719 |
| 2022-07-29 | 11.79 | $11.00 | 4464 |
| 2022-07-28 | 11.90 | $11.21 | 2817 |
| 2022-07-27 | 12.00 | $11.23 | 4361 |
| 2022-07-26 | 12.12 | $11.00 | 21553 |
| 2022-07-25 | 12.28 | $12.18 | 7528 |
| 2022-07-22 | 12.34 | $12.00 | 14347 |
| 2022-07-21 | 12.44 | $12.50 | 7003 |
| 2022-07-20 | 12.51 | $12.50 | 10476 |
| 2022-07-19 | 12.59 | $12.16 | 11939 |
| 2022-07-18 | 12.71 | $12.05 | 36235 |
| 2022-07-15 | 12.87 | $10.25 | 18222 |
| 2022-07-14 | 13.22 | $10.90 | 23298 |
| 2022-07-13 | 13.52 | $11.70 | 21118 |
| 2022-07-12 | 13.77 | $12.25 | 8628 |
| 2022-07-11 | 13.98 | $13.26 | 11488 |
| 2022-07-08 | 14.11 | $13.85 | 14022 |
| 2022-07-07 | 14.20 | $13.76 | 11764 |
| 2022-07-06 | 14.31 | $13.38 | 11053 |
| 2022-07-05 | 14.45 | $12.95 | 20855 |
| 2022-07-01 | 14.65 | $12.26 | 18552 |
| 2022-06-30 | 14.94 | $12.08 | 91831 |
| 2022-06-29 | 15.26 | $14.00 | 11704 |
| 2022-06-28 | 15.41 | $14.78 | 16938 |
| 2022-06-27 | 15.49 | $14.66 | 18327 |
| 2022-06-24 | 15.60 | $15.00 | 23684 |
| 2022-06-23 | 15.69 | $16.03 | 10582 |
| 2022-06-22 | 15.70 | $16.00 | 12606 |
| 2022-06-21 | 15.71 | $15.75 | 28059 |
| 2022-06-17 | 15.75 | $15.18 | 22791 |
| 2022-06-16 | 15.83 | $15.23 | 18064 |
| 2022-06-15 | 15.93 | $15.42 | 20382 |
| 2022-06-14 | 16.00 | $14.83 | 35157 |
| 2022-06-13 | 16.15 | $15.16 | 56599 |
| 2022-06-10 | 16.27 | $15.56 | 38489 |
| 2022-06-09 | 16.35 | $16.72 | 30623 |
| 2022-06-08 | 16.30 | $17.13 | 58893 |
| 2022-06-07 | 16.22 | $14.76 | 18515 |
| 2022-06-06 | 16.36 | $15.26 | 16792 |
| 2022-06-03 | 16.45 | $15.19 | 23156 |
| 2022-06-02 | 16.57 | $16.00 | 23412 |
| 2022-06-01 | 16.64 | $16.35 | 22161 |
| 2022-05-31 | 16.70 | $16.25 | 32693 |
| 2022-05-27 | 16.81 | $16.59 | 29299 |
| 2022-05-26 | 16.92 | $17.70 | 26726 |
| 2022-05-25 | 16.94 | $18.66 | 90714 |
| 2022-05-24 | 16.88 | $18.00 | 68829 |
| 2022-05-23 | 16.90 | $16.75 | 55151 |
| 2022-05-20 | 17.07 | $15.51 | 41351 |
| 2022-05-19 | 17.39 | $15.30 | 52954 |
| 2022-05-18 | 17.77 | $16.50 | 72874 |
| 2022-05-17 | 18.09 | $16.83 | 62494 |
| 2022-05-16 | 18.43 | $16.02 | 231701 |
| 2022-05-13 | 18.93 | $17.27 | 38136 |
| 2022-05-12 | 19.38 | $15.24 | 23334 |
| 2022-05-11 | 20.12 | $14.25 | 23496 |
| 2022-05-10 | 21.04 | $16.00 | 18962 |
| 2022-05-09 | 21.88 | $14.94 | 11178 |
| 2022-05-06 | 22.92 | $15.75 | 23074 |
| 2022-05-05 | 24.01 | $19.20 | 21113 |
| 2022-05-04 | 24.85 | $20.92 | 14097 |
| 2022-05-03 | 25.63 | $22.20 | 26802 |
| 2022-05-02 | 26.37 | $25.11 | 34168 |
| 2022-04-29 | 26.93 | $22.00 | 16196 |
| 2022-04-28 | 27.93 | $21.90 | 11576 |
| 2022-04-27 | 29.10 | $21.15 | 8476 |
| 2022-04-26 | 30.50 | $21.68 | 16824 |
| 2022-04-25 | 32.02 | $22.00 | 21575 |
| 2022-04-22 | 33.71 | $23.12 | 11003 |
| 2022-04-21 | 35.49 | $23.80 | 25733 |
| 2022-04-20 | 37.35 | $27.51 | 16675 |
| 2022-04-19 | 38.98 | $28.95 | 12311 |
| 2022-04-18 | 40.58 | $31.50 | 15784 |
| 2022-04-14 | 42.06 | $33.00 | 2659 |
| 2022-04-13 | 43.49 | $34.24 | 5400 |
| 2022-04-12 | 44.88 | $34.13 | 7786 |
| 2022-04-11 | 46.36 | $32.85 | 12342 |
| 2022-04-08 | 48.07 | $37.60 | 7815 |
| 2022-04-07 | 49.44 | $39.75 | 14304 |
| 2022-04-06 | 50.78 | $38.22 | 16453 |
| 2022-04-05 | 52.40 | $39.95 | 17432 |
| 2022-04-04 | 53.92 | $41.50 | 24952 |
| 2022-04-01 | 55.34 | $45.50 | 26075 |
| 2022-03-31 | 56.42 | $52.00 | 10738 |
| 2022-03-30 | 56.87 | $55.00 | 57647 |
| 2022-03-29 | 57.04 | $54.50 | 22431 |
| 2022-03-28 | 57.26 | $57.50 | 13194 |
| 2022-03-25 | 57.21 | $64.50 | 10217 |
| 2022-03-24 | 56.45 | $63.50 | 26477 |
| 2022-03-23 | 55.76 | $54.50 | 1530 |
| 2022-03-22 | 55.93 | $54.00 | 1938 |
| 2022-03-21 | 56.18 | $52.00 | 3537 |
| 2022-03-18 | 56.65 | $56.00 | 3144 |
| 2022-03-17 | 56.81 | $52.50 | 1578 |
| 2022-03-16 | 57.40 | $52.00 | 3217 |
| 2022-03-15 | 58.14 | $51.00 | 3188 |
| 2022-03-14 | 59.06 | $54.75 | 5074 |
| 2022-03-11 | 59.70 | $60.50 | 6066 |
| 2022-03-10 | 59.83 | $77.50 | 10100 |
| 2022-03-09 | 58.33 | $64.50 | 3994 |
| 2022-03-08 | 58.10 | $55.00 | 4070 |
| 2022-03-07 | 58.85 | $52.50 | 4443 |
| 2022-03-04 | 59.94 | $51.50 | 5333 |
| 2022-03-03 | 61.22 | $53.00 | 2327 |
| 2022-03-02 | 62.50 | $53.00 | 1784 |
| 2022-03-01 | 63.97 | $58.00 | 1151 |
| 2022-02-28 | 65.15 | $58.50 | 1114 |
| 2022-02-25 | 66.38 | $56.00 | 3369 |
| 2022-02-24 | 67.98 | $58.50 | 1214 |
| 2022-02-23 | 69.48 | $55.50 | 1150 |
| 2022-02-22 | 71.42 | $59.00 | 1325 |
| 2022-02-18 | 73.18 | $60.00 | 5307 |
| 2022-02-17 | 75.00 | $70.50 | 1313 |
| 2022-02-16 | 75.95 | $72.50 | 458 |
| 2022-02-15 | 76.84 | $73.50 | 1134 |
| 2022-02-14 | 77.77 | $69.00 | 1272 |
| 2022-02-11 | 79.31 | $70.00 | 1345 |
| 2022-02-10 | 80.92 | $71.00 | 1256 |
| 2022-02-09 | 82.62 | $73.00 | 1907 |
| 2022-02-08 | 84.29 | $71.00 | 4573 |
| 2022-02-07 | 86.32 | $72.00 | 1718 |
| 2022-02-04 | 88.42 | $72.50 | 2581 |
| 2022-02-03 | 90.66 | $72.50 | 3316 |
| 2022-02-02 | 93.08 | $82.50 | 1754 |
| 2022-02-01 | 94.75 | $93.50 | 976 |
| 2022-01-31 | 95.46 | $96.50 | 2754 |
| 2022-01-28 | 95.94 | $80.50 | 862 |
| 2022-01-27 | 98.06 | $83.00 | 1268 |
| 2022-01-26 | 100.04 | $86.50 | 1037 |
| 2022-01-25 | 101.76 | $89.00 | 877 |
| 2022-01-24 | 103.34 | $90.00 | 3402 |
| 2022-01-21 | 104.91 | $93.00 | 3219 |
| 2022-01-20 | 106.30 | $98.00 | 691 |
| 2022-01-19 | 107.25 | $99.50 | 2347 |
| 2022-01-18 | 108.14 | $103.00 | 2627 |
| 2022-01-14 | 108.76 | $106.00 | 1856 |
| 2022-01-13 | 109.18 | $104.50 | 1347 |
| 2022-01-12 | 109.80 | $110.50 | 1020 |
| 2022-01-11 | 109.81 | $107.50 | 1633 |
| 2022-01-10 | 110.10 | $105.00 | 2589 |
| 2022-01-07 | 110.65 | $108.50 | 850 |
| 2022-01-06 | 110.90 | $110.00 | 1145 |
| 2022-01-05 | 111.06 | $112.00 | 3366 |
| 2022-01-04 | 111.09 | $123.00 | 8533 |
| 2022-01-03 | 110.03 | $114.50 | 2377 |
| 2021-12-31 | 109.77 | $106.50 | 2493 |
| 2021-12-30 | 110.35 | $105.00 | 2827 |
| 2021-12-29 | 111.19 | $103.00 | 3120 |
| 2021-12-28 | 112.42 | $104.50 | 4140 |
| 2021-12-27 | 113.71 | $106.00 | 2882 |
| 2021-12-23 | 115.09 | $111.50 | 2001 |
| 2021-12-22 | 116.18 | $112.50 | 2151 |
| 2021-12-21 | 117.36 | $107.50 | 2605 |
| 2021-12-20 | 119.28 | $115.50 | 1488 |
| 2021-12-17 | 120.68 | $117.00 | 3406 |
| 2021-12-16 | 122.18 | $123.50 | 7864 |
| 2021-12-15 | 123.32 | $115.00 | 3077 |
| 2021-12-14 | 125.57 | $104.50 | 3038 |
| 2021-12-13 | 129.18 | $107.00 | 2344 |
| 2021-12-10 | 132.89 | $108.50 | 2791 |
| 2021-12-09 | 136.78 | $115.00 | 5747 |
| 2021-12-08 | 140.34 | $121.50 | 4407 |
| 2021-12-07 | 143.54 | $124.50 | 2472 |
| 2021-12-06 | 146.74 | $114.00 | 2482 |
| 2021-12-03 | 151.25 | $113.50 | 4154 |
| 2021-12-02 | 156.24 | $122.00 | 4551 |
| 2021-12-01 | 160.77 | $131.00 | 3307 |
| 2021-11-30 | 164.71 | $144.00 | 3371 |
| 2021-11-29 | 167.61 | $147.00 | 4114 |
| 2021-11-26 | 170.31 | $154.50 | 683 |
| 2021-11-24 | 172.31 | $160.00 | 888 |
| 2021-11-23 | 173.77 | $153.50 | 2293 |
| 2021-11-22 | 175.73 | $160.00 | 3100 |
| 2021-11-19 | 176.98 | $168.00 | 3550 |
| 2021-11-18 | 177.33 | $168.50 | 3350 |
| 2021-11-17 | 177.51 | $177.50 | 2333 |
| 2021-11-16 | 176.68 | $178.00 | 2020 |
| 2021-11-15 | 175.68 | $179.50 | 2206 |
| 2021-11-12 | 174.40 | $179.00 | 1316 |
| 2021-11-11 | 173.01 | $177.00 | 2092 |
| 2021-11-10 | 171.69 | $173.00 | 2898 |
| 2021-11-09 | 170.64 | $178.00 | 5036 |
| 2021-11-08 | 168.98 | $183.50 | 4674 |
| 2021-11-05 | 166.64 | $181.00 | 5632 |
| 2021-11-04 | 164.42 | $202.50 | 4497 |
| 2021-11-03 | 159.93 | $195.50 | 6555 |
| 2021-11-02 | 155.89 | $188.50 | 5880 |
| 2021-11-01 | 152.36 | $184.50 | 4532 |
| 2021-10-29 | 149.11 | $164.50 | 5412 |
| 2021-10-28 | 147.76 | $157.50 | 6957 |
| 2021-10-27 | 147.13 | $157.00 | 26913 |
| 2021-10-26 | 146.61 | $128.00 | 154534 |
| 2021-10-25 | 149.07 | $142.00 | 1621 |
| 2021-10-22 | 150.39 | $139.00 | 1273 |
| 2021-10-21 | 152.19 | $142.50 | 2167 |
| 2021-10-20 | 153.85 | $145.50 | 3637 |
| 2021-10-19 | 155.37 | $152.00 | 2613 |
| 2021-10-18 | 156.40 | $150.00 | 1755 |
| 2021-10-15 | 157.75 | $147.50 | 2124 |
| 2021-10-14 | 159.50 | $150.50 | 1812 |
| 2021-10-13 | 161.06 | $150.00 | 2128 |
| 2021-10-12 | 162.82 | $149.00 | 5764 |
| 2021-10-11 | 164.85 | $152.50 | 1414 |
| 2021-10-08 | 166.75 | $155.50 | 1787 |
| 2021-10-07 | 168.59 | $154.50 | 5447 |
| 2021-10-06 | 170.78 | $150.50 | 11424 |
| 2021-10-05 | 173.60 | $158.00 | 10028 |
| 2021-10-04 | 175.97 | $161.00 | 1257 |
| 2021-10-01 | 178.29 | $164.00 | 1457 |
| 2021-09-30 | 180.56 | $168.50 | 1334 |
| 2021-09-29 | 182.60 | $169.50 | 668 |
| 2021-09-28 | 184.69 | $174.50 | 1333 |
| 2021-09-27 | 186.40 | $183.00 | 738 |
| 2021-09-24 | 187.39 | $180.00 | 788 |
| 2021-09-23 | 188.77 | $181.50 | 1044 |
| 2021-09-22 | 190.11 | $177.50 | 1540 |
| 2021-09-21 | 191.93 | $179.00 | 922 |
| 2021-09-20 | 193.57 | $178.50 | 2066 |
| 2021-09-17 | 195.19 | $179.50 | 8203 |
| 2021-09-16 | 196.62 | $170.00 | 5265 |
| 2021-09-15 | 198.94 | $183.50 | 3084 |
| 2021-09-14 | 199.89 | $186.50 | 1139 |
| 2021-09-13 | 200.46 | $192.50 | 2978 |
| 2021-09-10 | 200.40 | $204.50 | 673 |
| 2021-09-09 | 199.10 | $208.50 | 1971 |
| 2021-09-08 | 197.34 | $202.50 | 1522 |
| 2021-09-07 | 196.15 | $212.50 | 1686 |
| 2021-09-03 | 193.96 | $210.50 | 1742 |
| 2021-09-02 | 191.90 | $214.50 | 3288 |
| 2021-09-01 | 189.31 | $211.50 | 10286 |
| 2021-08-31 | 186.84 | $196.50 | 3214 |
| 2021-08-30 | 185.73 | $196.50 | 4470 |
| 2021-08-27 | 184.59 | $203.00 | 1858 |
| 2021-08-26 | 182.76 | $200.00 | 1362 |
| 2021-08-25 | 181.16 | $205.00 | 3314 |
| 2021-08-24 | 179.02 | $197.50 | 4206 |
| 2021-08-23 | 177.51 | $170.00 | 1830 |
| 2021-08-20 | 178.66 | $166.00 | 1249 |
| 2021-08-19 | 180.30 | $159.00 | 2100 |
| 2021-08-18 | 182.79 | $166.50 | 1702 |
| 2021-08-17 | 184.73 | $164.50 | 1584 |
| 2021-08-16 | 187.05 | $169.50 | 2228 |
| 2021-08-13 | 189.04 | $177.50 | 1918 |
| 2021-08-12 | 190.40 | $187.50 | 1644 |
| 2021-08-11 | 190.91 | $189.00 | 2548 |
| 2021-08-10 | 191.41 | $202.00 | 1634 |
| 2021-08-09 | 190.76 | $205.00 | 2874 |
| 2021-08-06 | 190.03 | $196.50 | 3133 |
| 2021-08-05 | 190.31 | $183.00 | 3157 |
| 2021-08-04 | 192.22 | $175.50 | 2014 |
| 2021-08-03 | 194.96 | $184.50 | 3756 |
| 2021-08-02 | 197.02 | $188.50 | 3753 |
| 2021-07-30 | 198.74 | $189.00 | 2769 |
| 2021-07-29 | 200.48 | $189.00 | 1662 |
| 2021-07-28 | 202.28 | $189.00 | 2477 |
| 2021-07-27 | 204.12 | $182.50 | 2927 |
| 2021-07-26 | 206.70 | $178.00 | 2329 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.22
2023-08-02
Close Price
$19.51
Vol: 46766
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.38
Average
54.91
Maximum
204.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-02 | 19.22 | $19.51 | 46766 |
| 2023-08-01 | 19.10 | $20.26 | 37259 |
| 2023-07-31 | 18.80 | $20.00 | 42266 |
| 2023-07-28 | 18.51 | $18.60 | 30127 |
| 2023-07-27 | 18.47 | $17.06 | 48045 |
| 2023-07-26 | 18.74 | $18.04 | 17561 |
| 2023-07-25 | 18.84 | $18.55 | 36740 |
| 2023-07-24 | 18.85 | $16.54 | 68259 |
| 2023-07-21 | 19.29 | $18.19 | 84765 |
| 2023-07-20 | 19.44 | $18.90 | 40814 |
| 2023-07-19 | 19.46 | $20.33 | 81225 |
| 2023-07-18 | 19.18 | $22.11 | 60358 |
| 2023-07-17 | 18.48 | $23.87 | 97585 |
| 2023-07-14 | 17.29 | $20.52 | 29594 |
| 2023-07-13 | 16.62 | $21.52 | 65075 |
| 2023-07-12 | 15.63 | $20.13 | 94286 |
| 2023-07-11 | 14.77 | $20.31 | 110229 |
| 2023-07-10 | 13.75 | $18.63 | 99939 |
| 2023-07-07 | 12.93 | $18.30 | 280173 |
| 2023-07-06 | 12.06 | $15.51 | 168982 |
| 2023-07-05 | 11.66 | $12.68 | 266026 |
| 2023-07-03 | 11.80 | $9.99 | 50763 |
| 2023-06-30 | 12.56 | $10.50 | 44069 |
| 2023-06-29 | 13.34 | $11.10 | 162743 |
| 2023-06-28 | 14.14 | $10.51 | 301409 |
| 2023-06-27 | 15.20 | $10.00 | 265774 |
| 2023-06-26 | 16.56 | $12.98 | 80232 |
| 2023-06-23 | 17.52 | $13.40 | 333002 |
| 2023-06-22 | 18.55 | $14.82 | 70779 |
| 2023-06-21 | 19.45 | $15.86 | 86548 |
| 2023-06-20 | 20.29 | $16.28 | 91492 |
| 2023-06-16 | 21.17 | $16.93 | 102224 |
| 2023-06-15 | 22.06 | $17.99 | 92560 |
| 2023-06-14 | 22.86 | $16.24 | 88856 |
| 2023-06-13 | 24.15 | $16.41 | 204991 |
| 2023-06-12 | 25.61 | $23.20 | 48711 |
| 2023-06-09 | 25.86 | $24.35 | 96292 |
| 2023-06-08 | 25.90 | $25.69 | 186979 |
| 2023-06-07 | 25.64 | $24.22 | 163138 |
| 2023-06-06 | 25.64 | $24.67 | 55769 |
| 2023-06-05 | 25.52 | $21.12 | 59841 |
| 2023-06-02 | 26.12 | $24.40 | 25951 |
| 2023-06-01 | 26.10 | $26.05 | 81632 |
| 2023-05-31 | 25.71 | $31.50 | 50927 |
| 2023-05-30 | 24.09 | $28.80 | 1136 |
| 2023-05-26 | 22.77 | $26.95 | 7739 |
| 2023-05-25 | 21.61 | $24.30 | 15283 |
| 2023-05-24 | 20.81 | $25.65 | 18941 |
| 2023-05-23 | 19.58 | $24.60 | 23869 |
| 2023-05-22 | 18.37 | $21.80 | 24095 |
| 2023-05-19 | 17.55 | $20.20 | 9036 |
| 2023-05-18 | 16.94 | $18.95 | 14478 |
| 2023-05-17 | 16.48 | $17.70 | 4182 |
| 2023-05-16 | 16.22 | $15.85 | 2233 |
| 2023-05-15 | 16.31 | $15.80 | 4187 |
| 2023-05-12 | 16.42 | $15.75 | 5549 |
| 2023-05-11 | 16.55 | $17.10 | 6379 |
| 2023-05-10 | 16.43 | $17.49 | 5585 |
| 2023-05-09 | 16.20 | $16.20 | 2608 |
| 2023-05-08 | 16.21 | $15.85 | 7536 |
| 2023-05-05 | 16.29 | $18.02 | 5627 |
| 2023-05-04 | 15.93 | $18.00 | 8464 |
| 2023-05-03 | 15.51 | $18.05 | 15387 |
| 2023-05-02 | 15.02 | $15.80 | 26105 |
| 2023-05-01 | 14.93 | $15.75 | 7537 |
| 2023-04-28 | 14.84 | $15.15 | 8752 |
| 2023-04-27 | 14.87 | $13.20 | 12564 |
| 2023-04-26 | 15.32 | $14.40 | 75994 |
| 2023-04-25 | 15.59 | $14.92 | 15711 |
| 2023-04-24 | 15.79 | $17.45 | 4885 |
| 2023-04-21 | 15.51 | $16.00 | 2421 |
| 2023-04-20 | 15.48 | $16.05 | 933 |
| 2023-04-19 | 15.44 | $16.23 | 2528 |
| 2023-04-18 | 15.36 | $15.46 | 5048 |
| 2023-04-17 | 15.44 | $15.45 | 2995 |
| 2023-04-14 | 15.54 | $15.00 | 5189 |
| 2023-04-13 | 15.75 | $15.16 | 4041 |
| 2023-04-12 | 15.97 | $14.31 | 4439 |
| 2023-04-11 | 16.40 | $15.01 | 1127 |
| 2023-04-10 | 16.76 | $15.01 | 6311 |
| 2023-04-06 | 17.18 | $17.00 | 913 |
| 2023-04-05 | 17.25 | $16.50 | 3805 |
| 2023-04-04 | 17.44 | $17.11 | 357 |
| 2023-04-03 | 17.54 | $17.34 | 1698 |
| 2023-03-31 | 17.60 | $17.00 | 1101 |
| 2023-03-30 | 17.74 | $18.00 | 814 |
| 2023-03-29 | 17.69 | $18.00 | 1601 |
| 2023-03-28 | 17.64 | $17.01 | 1133 |
| 2023-03-27 | 17.79 | $17.00 | 4805 |
| 2023-03-24 | 17.97 | $17.51 | 1112 |
| 2023-03-23 | 18.07 | $18.46 | 2074 |
| 2023-03-22 | 17.98 | $18.75 | 1483 |
| 2023-03-21 | 17.82 | $18.11 | 4859 |
| 2023-03-20 | 17.77 | $16.13 | 922 |
| 2023-03-17 | 18.12 | $17.00 | 4558 |
| 2023-03-16 | 18.35 | $16.50 | 1997 |
| 2023-03-15 | 18.73 | $16.90 | 4716 |
| 2023-03-14 | 19.07 | $15.50 | 1623 |
| 2023-03-13 | 19.76 | $15.40 | 17764 |
| 2023-03-10 | 20.58 | $17.75 | 3632 |
| 2023-03-09 | 21.03 | $18.45 | 3377 |
| 2023-03-08 | 21.40 | $17.60 | 9023 |
| 2023-03-07 | 21.99 | $21.51 | 1747 |
| 2023-03-06 | 21.84 | $21.75 | 3393 |
| 2023-03-03 | 21.60 | $22.00 | 2908 |
| 2023-03-02 | 21.26 | $21.25 | 3032 |
| 2023-03-01 | 21.02 | $21.65 | 6780 |
| 2023-02-28 | 20.63 | $21.01 | 5759 |
| 2023-02-27 | 20.31 | $21.00 | 5207 |
| 2023-02-24 | 19.92 | $19.51 | 4940 |
| 2023-02-23 | 19.77 | $19.25 | 3177 |
| 2023-02-22 | 19.65 | $19.50 | 3049 |
| 2023-02-21 | 19.44 | $18.45 | 4228 |
| 2023-02-17 | 19.40 | $18.02 | 4176 |
| 2023-02-16 | 19.43 | $18.93 | 7786 |
| 2023-02-15 | 19.27 | $20.50 | 20451 |
| 2023-02-14 | 18.73 | $16.50 | 2631 |
| 2023-02-13 | 18.94 | $16.00 | 2507 |
| 2023-02-10 | 19.27 | $17.92 | 5002 |
| 2023-02-09 | 19.23 | $16.00 | 19755 |
| 2023-02-08 | 19.58 | $18.13 | 6743 |
| 2023-02-07 | 19.52 | $18.00 | 4927 |
| 2023-02-06 | 19.45 | $19.98 | 9697 |
| 2023-02-03 | 18.93 | $20.50 | 21444 |
| 2023-02-02 | 18.20 | $21.50 | 27565 |
| 2023-02-01 | 17.13 | $19.76 | 23221 |
| 2023-01-31 | 16.23 | $18.25 | 12240 |
| 2023-01-30 | 15.49 | $16.81 | 7966 |
| 2023-01-27 | 14.92 | $17.00 | 25685 |
| 2023-01-26 | 14.20 | $15.00 | 9068 |
| 2023-01-25 | 13.78 | $15.50 | 13278 |
| 2023-01-24 | 13.17 | $15.50 | 22434 |
| 2023-01-23 | 12.46 | $15.32 | 45824 |
| 2023-01-20 | 11.65 | $13.25 | 36798 |
| 2023-01-19 | 11.15 | $12.03 | 47197 |
| 2023-01-18 | 10.81 | $13.05 | 138573 |
| 2023-01-17 | 10.20 | $17.67 | 1.7M |
| 2023-01-13 | 8.51 | $9.29 | 9077 |
| 2023-01-12 | 8.31 | $7.94 | 42915 |
| 2023-01-11 | 8.36 | $9.16 | 8322 |
| 2023-01-10 | 8.16 | $9.95 | 7422 |
| 2023-01-09 | 7.77 | $9.27 | 13434 |
| 2023-01-06 | 7.45 | $8.00 | 4548 |
| 2023-01-05 | 7.35 | $7.80 | 4207 |
| 2023-01-04 | 7.28 | $7.81 | 18903 |
| 2023-01-03 | 7.19 | $6.65 | 8879 |
| 2022-12-30 | 7.34 | $7.38 | 3181 |
| 2022-12-29 | 7.35 | $7.40 | 10359 |
| 2022-12-28 | 7.37 | $6.98 | 3101 |
| 2022-12-27 | 7.48 | $6.99 | 3244 |
| 2022-12-23 | 7.61 | $6.61 | 2309 |
| 2022-12-22 | 7.84 | $7.39 | 3863 |
| 2022-12-21 | 7.94 | $7.41 | 3572 |
| 2022-12-20 | 8.05 | $7.48 | 4099 |
| 2022-12-19 | 8.16 | $8.50 | 2956 |
| 2022-12-16 | 8.08 | $8.35 | 1530 |
| 2022-12-15 | 8.02 | $8.50 | 2742 |
| 2022-12-14 | 7.91 | $8.73 | 3976 |
| 2022-12-13 | 7.74 | $7.79 | 7156 |
| 2022-12-12 | 7.74 | $7.54 | 865 |
| 2022-12-09 | 7.80 | $7.66 | 1100 |
| 2022-12-08 | 7.84 | $7.57 | 4738 |
| 2022-12-07 | 7.90 | $7.51 | 2039 |
| 2022-12-06 | 7.99 | $7.26 | 3857 |
| 2022-12-05 | 8.14 | $8.16 | 2860 |
| 2022-12-02 | 8.13 | $8.70 | 7318 |
| 2022-12-01 | 8.00 | $8.01 | 8504 |
| 2022-11-30 | 8.00 | $7.63 | 2634 |
| 2022-11-29 | 8.07 | $7.52 | 2564 |
| 2022-11-28 | 8.18 | $7.81 | 2073 |
| 2022-11-25 | 8.25 | $8.34 | 790 |
| 2022-11-23 | 8.21 | $8.63 | 4196 |
| 2022-11-22 | 8.11 | $8.08 | 3800 |
| 2022-11-21 | 8.11 | $8.56 | 5595 |
| 2022-11-18 | 8.00 | $9.42 | 10334 |
| 2022-11-17 | 7.70 | $9.95 | 10190 |
| 2022-11-16 | 7.23 | $8.90 | 8563 |
| 2022-11-15 | 6.92 | $9.00 | 50695 |
| 2022-11-14 | 6.53 | $7.52 | 17382 |
| 2022-11-11 | 6.40 | $6.90 | 2118 |
| 2022-11-10 | 6.38 | $6.44 | 6800 |
| 2022-11-09 | 6.46 | $6.47 | 2490 |
| 2022-11-08 | 6.56 | $6.57 | 6183 |
| 2022-11-07 | 6.65 | $6.50 | 4929 |
| 2022-11-04 | 6.77 | $6.99 | 13888 |
| 2022-11-03 | 6.82 | $7.10 | 5033 |
| 2022-11-02 | 6.86 | $7.10 | 2482 |
| 2022-11-01 | 6.90 | $7.16 | 5368 |
| 2022-10-31 | 6.95 | $7.09 | 5315 |
| 2022-10-28 | 7.02 | $6.95 | 6483 |
| 2022-10-27 | 7.14 | $7.35 | 13428 |
| 2022-10-26 | 7.20 | $7.66 | 13059 |
| 2022-10-25 | 7.22 | $8.47 | 44817 |
| 2022-10-24 | 7.06 | $7.29 | 8085 |
| 2022-10-21 | 7.14 | $7.29 | 5379 |
| 2022-10-20 | 7.24 | $7.40 | 5561 |
| 2022-10-19 | 7.33 | $7.49 | 10169 |
| 2022-10-18 | 7.43 | $8.13 | 10583 |
| 2022-10-17 | 7.42 | $7.44 | 10567 |
| 2022-10-14 | 7.56 | $7.78 | 6789 |
| 2022-10-13 | 7.65 | $7.60 | 5639 |
| 2022-10-12 | 7.81 | $7.22 | 6999 |
| 2022-10-11 | 8.07 | $7.68 | 8620 |
| 2022-10-10 | 8.29 | $7.62 | 13039 |
| 2022-10-07 | 8.57 | $8.88 | 44015 |
| 2022-10-06 | 8.62 | $8.63 | 7930 |
| 2022-10-05 | 8.75 | $8.76 | 7994 |
| 2022-10-04 | 8.88 | $8.50 | 5659 |
| 2022-10-03 | 9.09 | $9.00 | 3584 |
| 2022-09-30 | 9.23 | $8.60 | 1822 |
| 2022-09-29 | 9.49 | $8.90 | 1954 |
| 2022-09-28 | 9.73 | $9.00 | 2237 |
| 2022-09-27 | 9.99 | $8.84 | 2944 |
| 2022-09-26 | 10.33 | $8.97 | 6275 |
| 2022-09-23 | 10.71 | $8.30 | 9651 |
| 2022-09-22 | 11.29 | $9.64 | 14503 |
| 2022-09-21 | 11.69 | $11.24 | 3188 |
| 2022-09-20 | 11.81 | $10.76 | 5149 |
| 2022-09-19 | 12.05 | $11.58 | 6958 |
| 2022-09-16 | 12.17 | $12.75 | 2110 |
| 2022-09-15 | 12.05 | $12.98 | 6199 |
| 2022-09-14 | 11.87 | $13.00 | 5808 |
| 2022-09-13 | 11.65 | $12.98 | 4007 |
| 2022-09-12 | 11.41 | $12.50 | 4728 |
| 2022-09-09 | 11.24 | $12.01 | 4341 |
| 2022-09-08 | 11.14 | $11.91 | 5370 |
| 2022-09-07 | 11.04 | $10.58 | 3276 |
| 2022-09-06 | 11.22 | $10.63 | 3260 |
| 2022-09-02 | 11.42 | $11.40 | 5724 |
| 2022-09-01 | 11.50 | $10.85 | 2053 |
| 2022-08-31 | 11.70 | $10.87 | 2948 |
| 2022-08-30 | 11.94 | $11.35 | 3587 |
| 2022-08-29 | 12.12 | $11.19 | 4903 |
| 2022-08-26 | 12.36 | $11.75 | 3737 |
| 2022-08-25 | 12.52 | $11.92 | 2508 |
| 2022-08-24 | 12.67 | $11.98 | 2560 |
| 2022-08-23 | 12.84 | $12.00 | 3633 |
| 2022-08-22 | 13.03 | $11.39 | 20882 |
| 2022-08-19 | 13.39 | $13.01 | 3391 |
| 2022-08-18 | 13.45 | $13.45 | 3412 |
| 2022-08-17 | 13.43 | $13.26 | 3796 |
| 2022-08-16 | 13.45 | $13.81 | 3840 |
| 2022-08-15 | 13.36 | $14.50 | 4321 |
| 2022-08-12 | 13.11 | $14.07 | 3790 |
| 2022-08-11 | 12.90 | $13.61 | 5024 |
| 2022-08-10 | 12.76 | $13.64 | 8865 |
| 2022-08-09 | 12.59 | $13.45 | 6971 |
| 2022-08-08 | 12.43 | $15.00 | 11713 |
| 2022-08-05 | 11.93 | $14.50 | 11906 |
| 2022-08-04 | 11.45 | $13.40 | 5872 |
| 2022-08-03 | 11.13 | $12.88 | 22783 |
| 2022-08-02 | 10.88 | $11.60 | 9709 |
| 2022-08-01 | 10.86 | $11.47 | 5719 |
| 2022-07-29 | 10.87 | $11.00 | 4464 |
| 2022-07-28 | 10.99 | $11.21 | 2817 |
| 2022-07-27 | 11.10 | $11.23 | 4361 |
| 2022-07-26 | 11.22 | $11.00 | 21553 |
| 2022-07-25 | 11.42 | $12.18 | 7528 |
| 2022-07-22 | 11.41 | $12.00 | 14347 |
| 2022-07-21 | 11.44 | $12.50 | 7003 |
| 2022-07-20 | 11.39 | $12.50 | 10476 |
| 2022-07-19 | 11.33 | $12.16 | 11939 |
| 2022-07-18 | 11.35 | $12.05 | 36235 |
| 2022-07-15 | 11.40 | $10.25 | 18222 |
| 2022-07-14 | 11.85 | $10.90 | 23298 |
| 2022-07-13 | 12.24 | $11.70 | 21118 |
| 2022-07-12 | 12.54 | $12.25 | 8628 |
| 2022-07-11 | 12.77 | $13.26 | 11488 |
| 2022-07-08 | 12.85 | $13.85 | 14022 |
| 2022-07-07 | 12.82 | $13.76 | 11764 |
| 2022-07-06 | 12.81 | $13.38 | 11053 |
| 2022-07-05 | 12.89 | $12.95 | 20855 |
| 2022-07-01 | 13.08 | $12.26 | 18552 |
| 2022-06-30 | 13.47 | $12.08 | 91831 |
| 2022-06-29 | 13.96 | $14.00 | 11704 |
| 2022-06-28 | 14.13 | $14.78 | 16938 |
| 2022-06-27 | 14.18 | $14.66 | 18327 |
| 2022-06-24 | 14.27 | $15.00 | 23684 |
| 2022-06-23 | 14.31 | $16.03 | 10582 |
| 2022-06-22 | 14.16 | $16.00 | 12606 |
| 2022-06-21 | 13.99 | $15.75 | 28059 |
| 2022-06-17 | 13.87 | $15.18 | 22791 |
| 2022-06-16 | 13.85 | $15.23 | 18064 |
| 2022-06-15 | 13.84 | $15.42 | 20382 |
| 2022-06-14 | 13.81 | $14.83 | 35157 |
| 2022-06-13 | 13.90 | $15.16 | 56599 |
| 2022-06-10 | 13.96 | $15.56 | 38489 |
| 2022-06-09 | 13.96 | $16.72 | 30623 |
| 2022-06-08 | 13.73 | $17.13 | 58893 |
| 2022-06-07 | 13.40 | $14.76 | 18515 |
| 2022-06-06 | 13.54 | $15.26 | 16792 |
| 2022-06-03 | 13.61 | $15.19 | 23156 |
| 2022-06-02 | 13.74 | $16.00 | 23412 |
| 2022-06-01 | 13.74 | $16.35 | 22161 |
| 2022-05-31 | 13.69 | $16.25 | 32693 |
| 2022-05-27 | 13.68 | $16.59 | 29299 |
| 2022-05-26 | 13.62 | $17.70 | 26726 |
| 2022-05-25 | 13.35 | $18.66 | 90714 |
| 2022-05-24 | 12.86 | $18.00 | 68829 |
| 2022-05-23 | 12.48 | $16.75 | 55151 |
| 2022-05-20 | 12.33 | $15.51 | 41351 |
| 2022-05-19 | 12.45 | $15.30 | 52954 |
| 2022-05-18 | 12.69 | $16.50 | 72874 |
| 2022-05-17 | 12.75 | $16.83 | 62494 |
| 2022-05-16 | 12.79 | $16.02 | 231701 |
| 2022-05-13 | 13.07 | $17.27 | 38136 |
| 2022-05-12 | 13.17 | $15.24 | 23334 |
| 2022-05-11 | 13.77 | $14.25 | 23496 |
| 2022-05-10 | 14.72 | $16.00 | 18962 |
| 2022-05-09 | 15.52 | $14.94 | 11178 |
| 2022-05-06 | 16.71 | $15.75 | 23074 |
| 2022-05-05 | 17.99 | $19.20 | 21113 |
| 2022-05-04 | 18.79 | $20.92 | 14097 |
| 2022-05-03 | 19.41 | $22.20 | 26802 |
| 2022-05-02 | 19.92 | $25.11 | 34168 |
| 2022-04-29 | 19.96 | $22.00 | 16196 |
| 2022-04-28 | 20.71 | $21.90 | 11576 |
| 2022-04-27 | 21.67 | $21.15 | 8476 |
| 2022-04-26 | 23.00 | $21.68 | 16824 |
| 2022-04-25 | 24.49 | $22.00 | 21575 |
| 2022-04-22 | 26.22 | $23.12 | 11003 |
| 2022-04-21 | 28.04 | $23.80 | 25733 |
| 2022-04-20 | 30.07 | $27.51 | 16675 |
| 2022-04-19 | 31.70 | $28.95 | 12311 |
| 2022-04-18 | 33.35 | $31.50 | 15784 |
| 2022-04-14 | 34.77 | $33.00 | 2659 |
| 2022-04-13 | 36.15 | $34.24 | 5400 |
| 2022-04-12 | 37.54 | $34.13 | 7786 |
| 2022-04-11 | 39.23 | $32.85 | 12342 |
| 2022-04-08 | 41.51 | $37.60 | 7815 |
| 2022-04-07 | 43.20 | $39.75 | 14304 |
| 2022-04-06 | 44.74 | $38.22 | 16453 |
| 2022-04-05 | 46.90 | $39.95 | 17432 |
| 2022-04-04 | 49.07 | $41.50 | 24952 |
| 2022-04-01 | 51.29 | $45.50 | 26075 |
| 2022-03-31 | 53.06 | $52.00 | 10738 |
| 2022-03-30 | 53.76 | $55.00 | 57647 |
| 2022-03-29 | 53.98 | $54.50 | 22431 |
| 2022-03-28 | 54.35 | $57.50 | 13194 |
| 2022-03-25 | 54.18 | $64.50 | 10217 |
| 2022-03-24 | 52.53 | $63.50 | 26477 |
| 2022-03-23 | 50.86 | $54.50 | 1530 |
| 2022-03-22 | 50.86 | $54.00 | 1938 |
| 2022-03-21 | 51.00 | $52.00 | 3537 |
| 2022-03-18 | 51.63 | $56.00 | 3144 |
| 2022-03-17 | 51.56 | $52.50 | 1578 |
| 2022-03-16 | 52.26 | $52.00 | 3217 |
| 2022-03-15 | 53.22 | $51.00 | 3188 |
| 2022-03-14 | 54.59 | $54.75 | 5074 |
| 2022-03-11 | 55.43 | $60.50 | 6066 |
| 2022-03-10 | 55.25 | $77.50 | 10100 |
| 2022-03-09 | 51.50 | $64.50 | 3994 |
| 2022-03-08 | 49.95 | $55.00 | 4070 |
| 2022-03-07 | 50.22 | $52.50 | 4443 |
| 2022-03-04 | 51.12 | $51.50 | 5333 |
| 2022-03-03 | 52.45 | $53.00 | 2327 |
| 2022-03-02 | 53.75 | $53.00 | 1784 |
| 2022-03-01 | 55.32 | $58.00 | 1151 |
| 2022-02-28 | 56.17 | $58.50 | 1114 |
| 2022-02-25 | 57.12 | $56.00 | 3369 |
| 2022-02-24 | 58.83 | $58.50 | 1214 |
| 2022-02-23 | 60.35 | $55.50 | 1150 |
| 2022-02-22 | 62.82 | $59.00 | 1325 |
| 2022-02-18 | 65.03 | $60.00 | 5307 |
| 2022-02-17 | 67.44 | $70.50 | 1313 |
| 2022-02-16 | 68.09 | $72.50 | 458 |
| 2022-02-15 | 68.50 | $73.50 | 1134 |
| 2022-02-14 | 68.83 | $69.00 | 1272 |
| 2022-02-11 | 70.23 | $70.00 | 1345 |
| 2022-02-10 | 71.72 | $71.00 | 1256 |
| 2022-02-09 | 73.31 | $73.00 | 1907 |
| 2022-02-08 | 74.80 | $71.00 | 4573 |
| 2022-02-07 | 77.03 | $72.00 | 1718 |
| 2022-02-04 | 79.47 | $72.50 | 2581 |
| 2022-02-03 | 82.26 | $72.50 | 3316 |
| 2022-02-02 | 85.57 | $82.50 | 1754 |
| 2022-02-01 | 87.35 | $93.50 | 976 |
| 2022-01-31 | 87.17 | $96.50 | 2754 |
| 2022-01-28 | 86.38 | $80.50 | 862 |
| 2022-01-27 | 88.90 | $83.00 | 1268 |
| 2022-01-26 | 91.35 | $86.50 | 1037 |
| 2022-01-25 | 93.52 | $89.00 | 877 |
| 2022-01-24 | 95.57 | $90.00 | 3402 |
| 2022-01-21 | 97.79 | $93.00 | 3219 |
| 2022-01-20 | 99.78 | $98.00 | 691 |
| 2022-01-19 | 101.08 | $99.50 | 2347 |
| 2022-01-18 | 102.33 | $103.00 | 2627 |
| 2022-01-14 | 103.08 | $106.00 | 1856 |
| 2022-01-13 | 103.37 | $104.50 | 1347 |
| 2022-01-12 | 104.06 | $110.50 | 1020 |
| 2022-01-11 | 103.65 | $107.50 | 1633 |
| 2022-01-10 | 103.86 | $105.00 | 2589 |
| 2022-01-07 | 104.68 | $108.50 | 850 |
| 2022-01-06 | 104.95 | $110.00 | 1145 |
| 2022-01-05 | 105.00 | $112.00 | 3366 |
| 2022-01-04 | 104.69 | $123.00 | 8533 |
| 2022-01-03 | 102.09 | $114.50 | 2377 |
| 2021-12-31 | 100.93 | $106.50 | 2493 |
| 2021-12-30 | 101.34 | $105.00 | 2827 |
| 2021-12-29 | 102.22 | $103.00 | 3120 |
| 2021-12-28 | 103.75 | $104.50 | 4140 |
| 2021-12-27 | 105.29 | $106.00 | 2882 |
| 2021-12-23 | 106.85 | $111.50 | 2001 |
| 2021-12-22 | 107.59 | $112.50 | 2151 |
| 2021-12-21 | 108.32 | $107.50 | 2605 |
| 2021-12-20 | 110.31 | $115.50 | 1488 |
| 2021-12-17 | 111.03 | $117.00 | 3406 |
| 2021-12-16 | 111.65 | $123.50 | 7864 |
| 2021-12-15 | 111.09 | $115.00 | 3077 |
| 2021-12-14 | 112.33 | $104.50 | 3038 |
| 2021-12-13 | 116.09 | $107.00 | 2344 |
| 2021-12-10 | 120.03 | $108.50 | 2791 |
| 2021-12-09 | 124.38 | $115.00 | 5747 |
| 2021-12-08 | 128.15 | $121.50 | 4407 |
| 2021-12-07 | 131.24 | $124.50 | 2472 |
| 2021-12-06 | 134.28 | $114.00 | 2482 |
| 2021-12-03 | 140.10 | $113.50 | 4154 |
| 2021-12-02 | 147.01 | $122.00 | 4551 |
| 2021-12-01 | 153.30 | $131.00 | 3307 |
| 2021-11-30 | 158.74 | $144.00 | 3371 |
| 2021-11-29 | 162.35 | $147.00 | 4114 |
| 2021-11-26 | 165.92 | $154.50 | 683 |
| 2021-11-24 | 168.48 | $160.00 | 888 |
| 2021-11-23 | 170.31 | $153.50 | 2293 |
| 2021-11-22 | 173.80 | $160.00 | 3100 |
| 2021-11-19 | 176.46 | $168.00 | 3550 |
| 2021-11-18 | 177.85 | $168.50 | 3350 |
| 2021-11-17 | 179.33 | $177.50 | 2333 |
| 2021-11-16 | 179.12 | $178.00 | 2020 |
| 2021-11-15 | 178.74 | $179.50 | 2206 |
| 2021-11-12 | 177.96 | $179.00 | 1316 |
| 2021-11-11 | 177.13 | $177.00 | 2092 |
| 2021-11-10 | 176.55 | $173.00 | 2898 |
| 2021-11-09 | 176.70 | $178.00 | 5036 |
| 2021-11-08 | 175.78 | $183.50 | 4674 |
| 2021-11-05 | 173.52 | $181.00 | 5632 |
| 2021-11-04 | 171.40 | $202.50 | 4497 |
| 2021-11-03 | 164.39 | $195.50 | 6555 |
| 2021-11-02 | 157.73 | $188.50 | 5880 |
| 2021-11-01 | 151.48 | $184.50 | 4532 |
| 2021-10-29 | 145.09 | $164.50 | 5412 |
| 2021-10-28 | 141.94 | $157.50 | 6957 |
| 2021-10-27 | 139.82 | $157.00 | 26913 |
| 2021-10-26 | 137.52 | $128.00 | 154534 |
| 2021-10-25 | 141.04 | $142.00 | 1621 |
| 2021-10-22 | 142.24 | $139.00 | 1273 |
| 2021-10-21 | 144.34 | $142.50 | 2167 |
| 2021-10-20 | 146.11 | $145.50 | 3637 |
| 2021-10-19 | 147.60 | $152.00 | 2613 |
| 2021-10-18 | 148.03 | $150.00 | 1755 |
| 2021-10-15 | 149.02 | $147.50 | 2124 |
| 2021-10-14 | 150.76 | $150.50 | 1812 |
| 2021-10-13 | 152.23 | $150.00 | 2128 |
| 2021-10-12 | 154.10 | $149.00 | 5764 |
| 2021-10-11 | 156.56 | $152.50 | 1414 |
| 2021-10-08 | 158.73 | $155.50 | 1787 |
| 2021-10-07 | 160.69 | $154.50 | 5447 |
| 2021-10-06 | 163.24 | $150.50 | 11424 |
| 2021-10-05 | 167.10 | $158.00 | 10028 |
| 2021-10-04 | 170.05 | $161.00 | 1257 |
| 2021-10-01 | 172.89 | $164.00 | 1457 |
| 2021-09-30 | 175.59 | $168.50 | 1334 |
| 2021-09-29 | 177.82 | $169.50 | 668 |
| 2021-09-28 | 180.22 | $174.50 | 1333 |
| 2021-09-27 | 181.99 | $183.00 | 738 |
| 2021-09-24 | 182.28 | $180.00 | 788 |
| 2021-09-23 | 183.27 | $181.50 | 1044 |
| 2021-09-22 | 184.13 | $177.50 | 1540 |
| 2021-09-21 | 185.99 | $179.00 | 922 |
| 2021-09-20 | 187.86 | $178.50 | 2066 |
| 2021-09-17 | 190.14 | $179.50 | 8203 |
| 2021-09-16 | 192.59 | $170.00 | 5265 |
| 2021-09-15 | 197.44 | $183.50 | 3084 |
| 2021-09-14 | 200.22 | $186.50 | 1139 |
| 2021-09-13 | 202.80 | $192.50 | 2978 |
| 2021-09-10 | 204.51 | $204.50 | 673 |
| 2021-09-09 | 203.93 | $208.50 | 1971 |
| 2021-09-08 | 202.39 | $202.50 | 1522 |
| 2021-09-07 | 201.84 | $212.50 | 1686 |
| 2021-09-03 | 199.07 | $210.50 | 1742 |
| 2021-09-02 | 196.26 | $214.50 | 3288 |
| 2021-09-01 | 192.14 | $211.50 | 10286 |
| 2021-08-31 | 187.99 | $196.50 | 3214 |
| 2021-08-30 | 186.33 | $196.50 | 4470 |
| 2021-08-27 | 184.42 | $203.00 | 1858 |
| 2021-08-26 | 180.85 | $200.00 | 1362 |
| 2021-08-25 | 177.37 | $205.00 | 3314 |
| 2021-08-24 | 172.31 | $197.50 | 4206 |
| 2021-08-23 | 168.08 | $170.00 | 1830 |
| 2021-08-20 | 169.02 | $166.00 | 1249 |
| 2021-08-19 | 171.02 | $159.00 | 2100 |
| 2021-08-18 | 174.89 | $166.50 | 1702 |
| 2021-08-17 | 177.85 | $164.50 | 1584 |
| 2021-08-16 | 181.77 | $169.50 | 2228 |
| 2021-08-13 | 185.32 | $177.50 | 1918 |
| 2021-08-12 | 187.79 | $187.50 | 1644 |
| 2021-08-11 | 188.59 | $189.00 | 2548 |
| 2021-08-10 | 189.23 | $202.00 | 1634 |
| 2021-08-09 | 187.28 | $205.00 | 2874 |
| 2021-08-06 | 184.43 | $196.50 | 3133 |
| 2021-08-05 | 182.97 | $183.00 | 3157 |
| 2021-08-04 | 184.18 | $175.50 | 2014 |
| 2021-08-03 | 187.21 | $184.50 | 3756 |
| 2021-08-02 | 188.90 | $188.50 | 3753 |
| 2021-07-30 | 190.06 | $189.00 | 2769 |
| 2021-07-29 | 191.37 | $189.00 | 1662 |
| 2021-07-28 | 192.94 | $189.00 | 2477 |
| 2021-07-27 | 194.81 | $182.50 | 2927 |
| 2021-07-26 | 198.40 | $178.00 | 2329 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.71
2023-08-02
Close Price
$19.51
Vol: 46766
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.48
Average
54.95
Maximum
211.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-02 | 19.71 | $19.51 | 46766 |
| 2023-08-01 | 19.62 | $20.26 | 37259 |
| 2023-07-31 | 19.25 | $20.00 | 42266 |
| 2023-07-28 | 18.88 | $18.60 | 30127 |
| 2023-07-27 | 18.86 | $17.06 | 48045 |
| 2023-07-26 | 19.32 | $18.04 | 17561 |
| 2023-07-25 | 19.56 | $18.55 | 36740 |
| 2023-07-24 | 19.68 | $16.54 | 68259 |
| 2023-07-21 | 20.45 | $18.19 | 84765 |
| 2023-07-20 | 20.84 | $18.90 | 40814 |
| 2023-07-19 | 21.06 | $20.33 | 81225 |
| 2023-07-18 | 20.86 | $22.11 | 60358 |
| 2023-07-17 | 20.03 | $23.87 | 97585 |
| 2023-07-14 | 18.44 | $20.52 | 29594 |
| 2023-07-13 | 17.54 | $21.52 | 65075 |
| 2023-07-12 | 16.13 | $20.13 | 94286 |
| 2023-07-11 | 14.86 | $20.31 | 110229 |
| 2023-07-10 | 13.27 | $18.63 | 99939 |
| 2023-07-07 | 11.88 | $18.30 | 280173 |
| 2023-07-06 | 10.34 | $15.51 | 168982 |
| 2023-07-05 | 9.39 | $12.68 | 266026 |
| 2023-07-03 | 9.18 | $9.99 | 50763 |
| 2023-06-30 | 9.85 | $10.50 | 44069 |
| 2023-06-29 | 10.57 | $11.10 | 162743 |
| 2023-06-28 | 11.31 | $10.51 | 301409 |
| 2023-06-27 | 12.46 | $10.00 | 265774 |
| 2023-06-26 | 14.07 | $12.98 | 80232 |
| 2023-06-23 | 15.15 | $13.40 | 333002 |
| 2023-06-22 | 16.36 | $14.82 | 70779 |
| 2023-06-21 | 17.43 | $15.86 | 86548 |
| 2023-06-20 | 18.43 | $16.28 | 91492 |
| 2023-06-16 | 19.54 | $16.93 | 102224 |
| 2023-06-15 | 20.70 | $17.99 | 92560 |
| 2023-06-14 | 21.78 | $16.24 | 88856 |
| 2023-06-13 | 23.66 | $16.41 | 204991 |
| 2023-06-12 | 25.89 | $23.20 | 48711 |
| 2023-06-09 | 26.42 | $24.35 | 96292 |
| 2023-06-08 | 26.67 | $25.69 | 186979 |
| 2023-06-07 | 26.52 | $24.22 | 163138 |
| 2023-06-06 | 26.75 | $24.67 | 55769 |
| 2023-06-05 | 26.86 | $21.12 | 59841 |
| 2023-06-02 | 28.06 | $24.40 | 25951 |
| 2023-06-01 | 28.43 | $26.05 | 81632 |
| 2023-05-31 | 28.29 | $31.50 | 50927 |
| 2023-05-30 | 26.33 | $28.80 | 1136 |
| 2023-05-26 | 24.75 | $26.95 | 7739 |
| 2023-05-25 | 23.36 | $24.30 | 15283 |
| 2023-05-24 | 22.45 | $25.65 | 18941 |
| 2023-05-23 | 20.89 | $24.60 | 23869 |
| 2023-05-22 | 19.29 | $21.80 | 24095 |
| 2023-05-19 | 18.21 | $20.20 | 9036 |
| 2023-05-18 | 17.38 | $18.95 | 14478 |
| 2023-05-17 | 16.77 | $17.70 | 4182 |
| 2023-05-16 | 16.41 | $15.85 | 2233 |
| 2023-05-15 | 16.55 | $15.80 | 4187 |
| 2023-05-12 | 16.74 | $15.75 | 5549 |
| 2023-05-11 | 16.98 | $17.10 | 6379 |
| 2023-05-10 | 16.84 | $17.49 | 5585 |
| 2023-05-09 | 16.54 | $16.20 | 2608 |
| 2023-05-08 | 16.59 | $15.85 | 7536 |
| 2023-05-05 | 16.74 | $18.02 | 5627 |
| 2023-05-04 | 16.25 | $18.00 | 8464 |
| 2023-05-03 | 15.65 | $18.05 | 15387 |
| 2023-05-02 | 14.91 | $15.80 | 26105 |
| 2023-05-01 | 14.73 | $15.75 | 7537 |
| 2023-04-28 | 14.53 | $15.15 | 8752 |
| 2023-04-27 | 14.49 | $13.20 | 12564 |
| 2023-04-26 | 15.07 | $14.40 | 75994 |
| 2023-04-25 | 15.41 | $14.92 | 15711 |
| 2023-04-24 | 15.67 | $17.45 | 4885 |
| 2023-04-21 | 15.20 | $16.00 | 2421 |
| 2023-04-20 | 15.09 | $16.05 | 933 |
| 2023-04-19 | 14.95 | $16.23 | 2528 |
| 2023-04-18 | 14.73 | $15.46 | 5048 |
| 2023-04-17 | 14.73 | $15.45 | 2995 |
| 2023-04-14 | 14.76 | $15.00 | 5189 |
| 2023-04-13 | 14.94 | $15.16 | 4041 |
| 2023-04-12 | 15.14 | $14.31 | 4439 |
| 2023-04-11 | 15.66 | $15.01 | 1127 |
| 2023-04-10 | 16.09 | $15.01 | 6311 |
| 2023-04-06 | 16.62 | $17.00 | 913 |
| 2023-04-05 | 16.65 | $16.50 | 3805 |
| 2023-04-04 | 16.86 | $17.11 | 357 |
| 2023-04-03 | 16.92 | $17.34 | 1698 |
| 2023-03-31 | 16.94 | $17.00 | 1101 |
| 2023-03-30 | 17.08 | $18.00 | 814 |
| 2023-03-29 | 16.93 | $18.00 | 1601 |
| 2023-03-28 | 16.77 | $17.01 | 1133 |
| 2023-03-27 | 16.90 | $17.00 | 4805 |
| 2023-03-24 | 17.06 | $17.51 | 1112 |
| 2023-03-23 | 17.11 | $18.46 | 2074 |
| 2023-03-22 | 16.88 | $18.75 | 1483 |
| 2023-03-21 | 16.53 | $18.11 | 4859 |
| 2023-03-20 | 16.31 | $16.13 | 922 |
| 2023-03-17 | 16.68 | $17.00 | 4558 |
| 2023-03-16 | 16.88 | $16.50 | 1997 |
| 2023-03-15 | 17.29 | $16.90 | 4716 |
| 2023-03-14 | 17.68 | $15.50 | 1623 |
| 2023-03-13 | 18.60 | $15.40 | 17764 |
| 2023-03-10 | 19.75 | $17.75 | 3632 |
| 2023-03-09 | 20.41 | $18.45 | 3377 |
| 2023-03-08 | 20.99 | $17.60 | 9023 |
| 2023-03-07 | 21.93 | $21.51 | 1747 |
| 2023-03-06 | 21.83 | $21.75 | 3393 |
| 2023-03-03 | 21.60 | $22.00 | 2908 |
| 2023-03-02 | 21.22 | $21.25 | 3032 |
| 2023-03-01 | 20.97 | $21.65 | 6780 |
| 2023-02-28 | 20.51 | $21.01 | 5759 |
| 2023-02-27 | 20.14 | $21.00 | 5207 |
| 2023-02-24 | 19.66 | $19.51 | 4940 |
| 2023-02-23 | 19.53 | $19.25 | 3177 |
| 2023-02-22 | 19.43 | $19.50 | 3049 |
| 2023-02-21 | 19.21 | $18.45 | 4228 |
| 2023-02-17 | 19.26 | $18.02 | 4176 |
| 2023-02-16 | 19.42 | $18.93 | 7786 |
| 2023-02-15 | 19.31 | $20.50 | 20451 |
| 2023-02-14 | 18.65 | $16.50 | 2631 |
| 2023-02-13 | 19.08 | $16.00 | 2507 |
| 2023-02-10 | 19.73 | $17.92 | 5002 |
| 2023-02-09 | 19.89 | $16.00 | 19755 |
| 2023-02-08 | 20.64 | $18.13 | 6743 |
| 2023-02-07 | 20.84 | $18.00 | 4927 |
| 2023-02-06 | 21.07 | $19.98 | 9697 |
| 2023-02-03 | 20.67 | $20.50 | 21444 |
| 2023-02-02 | 19.96 | $21.50 | 27565 |
| 2023-02-01 | 18.73 | $19.76 | 23221 |
| 2023-01-31 | 17.72 | $18.25 | 12240 |
| 2023-01-30 | 16.93 | $16.81 | 7966 |
| 2023-01-27 | 16.37 | $17.00 | 25685 |
| 2023-01-26 | 15.58 | $15.00 | 9068 |
| 2023-01-25 | 15.22 | $15.50 | 13278 |
| 2023-01-24 | 14.59 | $15.50 | 22434 |
| 2023-01-23 | 13.77 | $15.32 | 45824 |
| 2023-01-20 | 12.81 | $13.25 | 36798 |
| 2023-01-19 | 12.26 | $12.03 | 47197 |
| 2023-01-18 | 11.94 | $13.05 | 138573 |
| 2023-01-17 | 11.21 | $17.67 | 1.7M |
| 2023-01-13 | 8.84 | $9.29 | 9077 |
| 2023-01-12 | 8.60 | $7.94 | 42915 |
| 2023-01-11 | 8.72 | $9.16 | 8322 |
| 2023-01-10 | 8.48 | $9.95 | 7422 |
| 2023-01-09 | 7.92 | $9.27 | 13434 |
| 2023-01-06 | 7.47 | $8.00 | 4548 |
| 2023-01-05 | 7.31 | $7.80 | 4207 |
| 2023-01-04 | 7.18 | $7.81 | 18903 |
| 2023-01-03 | 7.03 | $6.65 | 8879 |
| 2022-12-30 | 7.22 | $7.38 | 3181 |
| 2022-12-29 | 7.22 | $7.40 | 10359 |
| 2022-12-28 | 7.22 | $6.98 | 3101 |
| 2022-12-27 | 7.35 | $6.99 | 3244 |
| 2022-12-23 | 7.52 | $6.61 | 2309 |
| 2022-12-22 | 7.84 | $7.39 | 3863 |
| 2022-12-21 | 7.99 | $7.41 | 3572 |
| 2022-12-20 | 8.16 | $7.48 | 4099 |
| 2022-12-19 | 8.35 | $8.50 | 2956 |
| 2022-12-16 | 8.25 | $8.35 | 1530 |
| 2022-12-15 | 8.17 | $8.50 | 2742 |
| 2022-12-14 | 8.04 | $8.73 | 3976 |
| 2022-12-13 | 7.79 | $7.79 | 7156 |
| 2022-12-12 | 7.79 | $7.54 | 865 |
| 2022-12-09 | 7.87 | $7.66 | 1100 |
| 2022-12-08 | 7.93 | $7.57 | 4738 |
| 2022-12-07 | 8.04 | $7.51 | 2039 |
| 2022-12-06 | 8.18 | $7.26 | 3857 |
| 2022-12-05 | 8.43 | $8.16 | 2860 |
| 2022-12-02 | 8.44 | $8.70 | 7318 |
| 2022-12-01 | 8.29 | $8.01 | 8504 |
| 2022-11-30 | 8.31 | $7.63 | 2634 |
| 2022-11-29 | 8.46 | $7.52 | 2564 |
| 2022-11-28 | 8.67 | $7.81 | 2073 |
| 2022-11-25 | 8.83 | $8.34 | 790 |
| 2022-11-23 | 8.84 | $8.63 | 4196 |
| 2022-11-22 | 8.76 | $8.08 | 3800 |
| 2022-11-21 | 8.83 | $8.56 | 5595 |
| 2022-11-18 | 8.75 | $9.42 | 10334 |
| 2022-11-17 | 8.38 | $9.95 | 10190 |
| 2022-11-16 | 7.75 | $8.90 | 8563 |
| 2022-11-15 | 7.31 | $9.00 | 50695 |
| 2022-11-14 | 6.75 | $7.52 | 17382 |
| 2022-11-11 | 6.54 | $6.90 | 2118 |
| 2022-11-10 | 6.48 | $6.44 | 6800 |
| 2022-11-09 | 6.57 | $6.47 | 2490 |
| 2022-11-08 | 6.67 | $6.57 | 6183 |
| 2022-11-07 | 6.77 | $6.50 | 4929 |
| 2022-11-04 | 6.92 | $6.99 | 13888 |
| 2022-11-03 | 6.96 | $7.10 | 5033 |
| 2022-11-02 | 6.98 | $7.10 | 2482 |
| 2022-11-01 | 7.02 | $7.16 | 5368 |
| 2022-10-31 | 7.05 | $7.09 | 5315 |
| 2022-10-28 | 7.12 | $6.95 | 6483 |
| 2022-10-27 | 7.26 | $7.35 | 13428 |
| 2022-10-26 | 7.31 | $7.66 | 13059 |
| 2022-10-25 | 7.28 | $8.47 | 44817 |
| 2022-10-24 | 7.01 | $7.29 | 8085 |
| 2022-10-21 | 7.06 | $7.29 | 5379 |
| 2022-10-20 | 7.13 | $7.40 | 5561 |
| 2022-10-19 | 7.20 | $7.49 | 10169 |
| 2022-10-18 | 7.26 | $8.13 | 10583 |
| 2022-10-17 | 7.16 | $7.44 | 10567 |
| 2022-10-14 | 7.27 | $7.78 | 6789 |
| 2022-10-13 | 7.31 | $7.60 | 5639 |
| 2022-10-12 | 7.43 | $7.22 | 6999 |
| 2022-10-11 | 7.72 | $7.68 | 8620 |
| 2022-10-10 | 7.94 | $7.62 | 13039 |
| 2022-10-07 | 8.25 | $8.88 | 44015 |
| 2022-10-06 | 8.24 | $8.63 | 7930 |
| 2022-10-05 | 8.33 | $8.76 | 7994 |
| 2022-10-04 | 8.41 | $8.50 | 5659 |
| 2022-10-03 | 8.61 | $9.00 | 3584 |
| 2022-09-30 | 8.71 | $8.60 | 1822 |
| 2022-09-29 | 8.98 | $8.90 | 1954 |
| 2022-09-28 | 9.23 | $9.00 | 2237 |
| 2022-09-27 | 9.52 | $8.84 | 2944 |
| 2022-09-26 | 9.93 | $8.97 | 6275 |
| 2022-09-23 | 10.41 | $8.30 | 9651 |
| 2022-09-22 | 11.21 | $9.64 | 14503 |
| 2022-09-21 | 11.77 | $11.24 | 3188 |
| 2022-09-20 | 11.95 | $10.76 | 5149 |
| 2022-09-19 | 12.32 | $11.58 | 6958 |
| 2022-09-16 | 12.51 | $12.75 | 2110 |
| 2022-09-15 | 12.37 | $12.98 | 6199 |
| 2022-09-14 | 12.13 | $13.00 | 5808 |
| 2022-09-13 | 11.82 | $12.98 | 4007 |
| 2022-09-12 | 11.46 | $12.50 | 4728 |
| 2022-09-09 | 11.17 | $12.01 | 4341 |
| 2022-09-08 | 10.98 | $11.91 | 5370 |
| 2022-09-07 | 10.80 | $10.58 | 3276 |
| 2022-09-06 | 11.00 | $10.63 | 3260 |
| 2022-09-02 | 11.24 | $11.40 | 5724 |
| 2022-09-01 | 11.29 | $10.85 | 2053 |
| 2022-08-31 | 11.55 | $10.87 | 2948 |
| 2022-08-30 | 11.85 | $11.35 | 3587 |
| 2022-08-29 | 12.08 | $11.19 | 4903 |
| 2022-08-26 | 12.42 | $11.75 | 3737 |
| 2022-08-25 | 12.65 | $11.92 | 2508 |
| 2022-08-24 | 12.88 | $11.98 | 2560 |
| 2022-08-23 | 13.15 | $12.00 | 3633 |
| 2022-08-22 | 13.46 | $11.39 | 20882 |
| 2022-08-19 | 14.03 | $13.01 | 3391 |
| 2022-08-18 | 14.20 | $13.45 | 3412 |
| 2022-08-17 | 14.26 | $13.26 | 3796 |
| 2022-08-16 | 14.39 | $13.81 | 3840 |
| 2022-08-15 | 14.35 | $14.50 | 4321 |
| 2022-08-12 | 14.08 | $14.07 | 3790 |
| 2022-08-11 | 13.88 | $13.61 | 5024 |
| 2022-08-10 | 13.77 | $13.64 | 8865 |
| 2022-08-09 | 13.61 | $13.45 | 6971 |
| 2022-08-08 | 13.47 | $15.00 | 11713 |
| 2022-08-05 | 12.81 | $14.50 | 11906 |
| 2022-08-04 | 12.15 | $13.40 | 5872 |
| 2022-08-03 | 11.70 | $12.88 | 22783 |
| 2022-08-02 | 11.32 | $11.60 | 9709 |
| 2022-08-01 | 11.27 | $11.47 | 5719 |
| 2022-07-29 | 11.27 | $11.00 | 4464 |
| 2022-07-28 | 11.41 | $11.21 | 2817 |
| 2022-07-27 | 11.54 | $11.23 | 4361 |
| 2022-07-26 | 11.70 | $11.00 | 21553 |
| 2022-07-25 | 11.97 | $12.18 | 7528 |
| 2022-07-22 | 11.94 | $12.00 | 14347 |
| 2022-07-21 | 11.96 | $12.50 | 7003 |
| 2022-07-20 | 11.85 | $12.50 | 10476 |
| 2022-07-19 | 11.73 | $12.16 | 11939 |
| 2022-07-18 | 11.70 | $12.05 | 36235 |
| 2022-07-15 | 11.71 | $10.25 | 18222 |
| 2022-07-14 | 12.31 | $10.90 | 23298 |
| 2022-07-13 | 12.85 | $11.70 | 21118 |
| 2022-07-12 | 13.27 | $12.25 | 8628 |
| 2022-07-11 | 13.62 | $13.26 | 11488 |
| 2022-07-08 | 13.73 | $13.85 | 14022 |
| 2022-07-07 | 13.69 | $13.76 | 11764 |
| 2022-07-06 | 13.67 | $13.38 | 11053 |
| 2022-07-05 | 13.78 | $12.95 | 20855 |
| 2022-07-01 | 14.06 | $12.26 | 18552 |
| 2022-06-30 | 14.64 | $12.08 | 91831 |
| 2022-06-29 | 15.40 | $14.00 | 11704 |
| 2022-06-28 | 15.72 | $14.78 | 16938 |
| 2022-06-27 | 15.86 | $14.66 | 18327 |
| 2022-06-24 | 16.08 | $15.00 | 23684 |
| 2022-06-23 | 16.24 | $16.03 | 10582 |
| 2022-06-22 | 16.10 | $16.00 | 12606 |
| 2022-06-21 | 15.95 | $15.75 | 28059 |
| 2022-06-17 | 15.85 | $15.18 | 22791 |
| 2022-06-16 | 15.90 | $15.23 | 18064 |
| 2022-06-15 | 15.96 | $15.42 | 20382 |
| 2022-06-14 | 15.98 | $14.83 | 35157 |
| 2022-06-13 | 16.20 | $15.16 | 56599 |
| 2022-06-10 | 16.37 | $15.56 | 38489 |
| 2022-06-09 | 16.45 | $16.72 | 30623 |
| 2022-06-08 | 16.20 | $17.13 | 58893 |
| 2022-06-07 | 15.77 | $14.76 | 18515 |
| 2022-06-06 | 16.01 | $15.26 | 16792 |
| 2022-06-03 | 16.17 | $15.19 | 23156 |
| 2022-06-02 | 16.39 | $16.00 | 23412 |
| 2022-06-01 | 16.43 | $16.35 | 22161 |
| 2022-05-31 | 16.39 | $16.25 | 32693 |
| 2022-05-27 | 16.39 | $16.59 | 29299 |
| 2022-05-26 | 16.32 | $17.70 | 26726 |
| 2022-05-25 | 15.90 | $18.66 | 90714 |
| 2022-05-24 | 15.13 | $18.00 | 68829 |
| 2022-05-23 | 14.44 | $16.75 | 55151 |
| 2022-05-20 | 14.04 | $15.51 | 41351 |
| 2022-05-19 | 14.01 | $15.30 | 52954 |
| 2022-05-18 | 14.11 | $16.50 | 72874 |
| 2022-05-17 | 13.92 | $16.83 | 62494 |
| 2022-05-16 | 13.66 | $16.02 | 231701 |
| 2022-05-13 | 13.69 | $17.27 | 38136 |
| 2022-05-12 | 13.41 | $15.24 | 23334 |
| 2022-05-11 | 13.82 | $14.25 | 23496 |
| 2022-05-10 | 14.73 | $16.00 | 18962 |
| 2022-05-09 | 15.39 | $14.94 | 11178 |
| 2022-05-06 | 16.63 | $15.75 | 23074 |
| 2022-05-05 | 18.00 | $19.20 | 21113 |
| 2022-05-04 | 18.67 | $20.92 | 14097 |
| 2022-05-03 | 19.06 | $22.20 | 26802 |
| 2022-05-02 | 19.24 | $25.11 | 34168 |
| 2022-04-29 | 18.66 | $22.00 | 16196 |
| 2022-04-28 | 19.06 | $21.90 | 11576 |
| 2022-04-27 | 19.72 | $21.15 | 8476 |
| 2022-04-26 | 20.90 | $21.68 | 16824 |
| 2022-04-25 | 22.31 | $22.00 | 21575 |
| 2022-04-22 | 24.07 | $23.12 | 11003 |
| 2022-04-21 | 25.99 | $23.80 | 25733 |
| 2022-04-20 | 28.25 | $27.51 | 16675 |
| 2022-04-19 | 29.96 | $28.95 | 12311 |
| 2022-04-18 | 31.71 | $31.50 | 15784 |
| 2022-04-14 | 33.15 | $33.00 | 2659 |
| 2022-04-13 | 34.55 | $34.24 | 5400 |
| 2022-04-12 | 35.98 | $34.13 | 7786 |
| 2022-04-11 | 37.86 | $32.85 | 12342 |
| 2022-04-08 | 40.67 | $37.60 | 7815 |
| 2022-04-07 | 42.68 | $39.75 | 14304 |
| 2022-04-06 | 44.53 | $38.22 | 16453 |
| 2022-04-05 | 47.35 | $39.95 | 17432 |
| 2022-04-04 | 50.30 | $41.50 | 24952 |
| 2022-04-01 | 53.45 | $45.50 | 26075 |
| 2022-03-31 | 56.05 | $52.00 | 10738 |
| 2022-03-30 | 57.19 | $55.00 | 57647 |
| 2022-03-29 | 57.63 | $54.50 | 22431 |
| 2022-03-28 | 58.33 | $57.50 | 13194 |
| 2022-03-25 | 58.25 | $64.50 | 10217 |
| 2022-03-24 | 55.94 | $63.50 | 26477 |
| 2022-03-23 | 53.48 | $54.50 | 1530 |
| 2022-03-22 | 53.37 | $54.00 | 1938 |
| 2022-03-21 | 53.44 | $52.00 | 3537 |
| 2022-03-18 | 54.22 | $56.00 | 3144 |
| 2022-03-17 | 53.96 | $52.50 | 1578 |
| 2022-03-16 | 54.82 | $52.00 | 3217 |
| 2022-03-15 | 56.07 | $51.00 | 3188 |
| 2022-03-14 | 57.98 | $54.75 | 5074 |
| 2022-03-11 | 59.16 | $60.50 | 6066 |
| 2022-03-10 | 58.84 | $77.50 | 10100 |
| 2022-03-09 | 53.13 | $64.50 | 3994 |
| 2022-03-08 | 50.38 | $55.00 | 4070 |
| 2022-03-07 | 50.16 | $52.50 | 4443 |
| 2022-03-04 | 50.81 | $51.50 | 5333 |
| 2022-03-03 | 52.07 | $53.00 | 2327 |
| 2022-03-02 | 53.27 | $53.00 | 1784 |
| 2022-03-01 | 54.88 | $58.00 | 1151 |
| 2022-02-28 | 55.40 | $58.50 | 1114 |
| 2022-02-25 | 56.02 | $56.00 | 3369 |
| 2022-02-24 | 57.73 | $58.50 | 1214 |
| 2022-02-23 | 59.17 | $55.50 | 1150 |
| 2022-02-22 | 62.03 | $59.00 | 1325 |
| 2022-02-18 | 64.55 | $60.00 | 5307 |
| 2022-02-17 | 67.44 | $70.50 | 1313 |
| 2022-02-16 | 67.78 | $72.50 | 458 |
| 2022-02-15 | 67.69 | $73.50 | 1134 |
| 2022-02-14 | 67.40 | $69.00 | 1272 |
| 2022-02-11 | 68.64 | $70.00 | 1345 |
| 2022-02-10 | 69.98 | $71.00 | 1256 |
| 2022-02-09 | 71.46 | $73.00 | 1907 |
| 2022-02-08 | 72.79 | $71.00 | 4573 |
| 2022-02-07 | 75.21 | $72.00 | 1718 |
| 2022-02-04 | 77.98 | $72.50 | 2581 |
| 2022-02-03 | 81.36 | $72.50 | 3316 |
| 2022-02-02 | 85.59 | $82.50 | 1754 |
| 2022-02-01 | 87.71 | $93.50 | 976 |
| 2022-01-31 | 86.91 | $96.50 | 2754 |
| 2022-01-28 | 85.11 | $80.50 | 862 |
| 2022-01-27 | 88.11 | $83.00 | 1268 |
| 2022-01-26 | 91.11 | $86.50 | 1037 |
| 2022-01-25 | 93.76 | $89.00 | 877 |
| 2022-01-24 | 96.31 | $90.00 | 3402 |
| 2022-01-21 | 99.20 | $93.00 | 3219 |
| 2022-01-20 | 101.84 | $98.00 | 691 |
| 2022-01-19 | 103.55 | $99.50 | 2347 |
| 2022-01-18 | 105.22 | $103.00 | 2627 |
| 2022-01-14 | 106.20 | $106.00 | 1856 |
| 2022-01-13 | 106.51 | $104.50 | 1347 |
| 2022-01-12 | 107.42 | $110.50 | 1020 |
| 2022-01-11 | 106.68 | $107.50 | 1633 |
| 2022-01-10 | 106.81 | $105.00 | 2589 |
| 2022-01-07 | 107.82 | $108.50 | 850 |
| 2022-01-06 | 108.01 | $110.00 | 1145 |
| 2022-01-05 | 107.85 | $112.00 | 3366 |
| 2022-01-04 | 107.11 | $123.00 | 8533 |
| 2022-01-03 | 102.84 | $114.50 | 2377 |
| 2021-12-31 | 100.45 | $106.50 | 2493 |
| 2021-12-30 | 100.22 | $105.00 | 2827 |
| 2021-12-29 | 100.60 | $103.00 | 3120 |
| 2021-12-28 | 101.88 | $104.50 | 4140 |
| 2021-12-27 | 103.14 | $106.00 | 2882 |
| 2021-12-23 | 104.40 | $111.50 | 2001 |
| 2021-12-22 | 104.39 | $112.50 | 2151 |
| 2021-12-21 | 104.27 | $107.50 | 2605 |
| 2021-12-20 | 105.92 | $115.50 | 1488 |
| 2021-12-17 | 105.63 | $117.00 | 3406 |
| 2021-12-16 | 105.05 | $123.50 | 7864 |
| 2021-12-15 | 102.55 | $115.00 | 3077 |
| 2021-12-14 | 102.48 | $104.50 | 3038 |
| 2021-12-13 | 106.03 | $107.00 | 2344 |
| 2021-12-10 | 109.87 | $108.50 | 2791 |
| 2021-12-09 | 114.36 | $115.00 | 5747 |
| 2021-12-08 | 118.06 | $121.50 | 4407 |
| 2021-12-07 | 120.79 | $124.50 | 2472 |
| 2021-12-06 | 123.44 | $114.00 | 2482 |
| 2021-12-03 | 130.25 | $113.50 | 4154 |
| 2021-12-02 | 138.93 | $122.00 | 4551 |
| 2021-12-01 | 147.00 | $131.00 | 3307 |
| 2021-11-30 | 154.13 | $144.00 | 3371 |
| 2021-11-29 | 158.80 | $147.00 | 4114 |
| 2021-11-26 | 163.60 | $154.50 | 683 |
| 2021-11-24 | 167.13 | $160.00 | 888 |
| 2021-11-23 | 169.71 | $153.50 | 2293 |
| 2021-11-22 | 174.90 | $160.00 | 3100 |
| 2021-11-19 | 179.13 | $168.00 | 3550 |
| 2021-11-18 | 181.69 | $168.50 | 3350 |
| 2021-11-17 | 184.56 | $177.50 | 2333 |
| 2021-11-16 | 185.10 | $178.00 | 2020 |
| 2021-11-15 | 185.47 | $179.50 | 2206 |
| 2021-11-12 | 185.31 | $179.00 | 1316 |
| 2021-11-11 | 185.14 | $177.00 | 2092 |
| 2021-11-10 | 185.42 | $173.00 | 2898 |
| 2021-11-09 | 186.88 | $178.00 | 5036 |
| 2021-11-08 | 186.89 | $183.50 | 4674 |
| 2021-11-05 | 184.99 | $181.00 | 5632 |
| 2021-11-04 | 183.29 | $202.50 | 4497 |
| 2021-11-03 | 174.26 | $195.50 | 6555 |
| 2021-11-02 | 165.36 | $188.50 | 5880 |
| 2021-11-01 | 156.67 | $184.50 | 4532 |
| 2021-10-29 | 147.36 | $164.50 | 5412 |
| 2021-10-28 | 142.41 | $157.50 | 6957 |
| 2021-10-27 | 138.69 | $157.00 | 26913 |
| 2021-10-26 | 134.47 | $128.00 | 154534 |
| 2021-10-25 | 138.67 | $142.00 | 1621 |
| 2021-10-22 | 139.52 | $139.00 | 1273 |
| 2021-10-21 | 141.68 | $142.50 | 2167 |
| 2021-10-20 | 143.36 | $145.50 | 3637 |
| 2021-10-19 | 144.62 | $152.00 | 2613 |
| 2021-10-18 | 144.28 | $150.00 | 1755 |
| 2021-10-15 | 144.66 | $147.50 | 2124 |
| 2021-10-14 | 146.11 | $150.50 | 1812 |
| 2021-10-13 | 147.11 | $150.00 | 2128 |
| 2021-10-12 | 148.68 | $149.00 | 5764 |
| 2021-10-11 | 151.10 | $152.50 | 1414 |
| 2021-10-08 | 153.13 | $155.50 | 1787 |
| 2021-10-07 | 154.84 | $154.50 | 5447 |
| 2021-10-06 | 157.43 | $150.50 | 11424 |
| 2021-10-05 | 162.01 | $158.00 | 10028 |
| 2021-10-04 | 165.39 | $161.00 | 1257 |
| 2021-10-01 | 168.68 | $164.00 | 1457 |
| 2021-09-30 | 171.88 | $168.50 | 1334 |
| 2021-09-29 | 174.46 | $169.50 | 668 |
| 2021-09-28 | 177.39 | $174.50 | 1333 |
| 2021-09-27 | 179.47 | $183.00 | 738 |
| 2021-09-24 | 179.38 | $180.00 | 788 |
| 2021-09-23 | 180.31 | $181.50 | 1044 |
| 2021-09-22 | 181.04 | $177.50 | 1540 |
| 2021-09-21 | 183.28 | $179.00 | 922 |
| 2021-09-20 | 185.59 | $178.50 | 2066 |
| 2021-09-17 | 188.62 | $179.50 | 8203 |
| 2021-09-16 | 192.03 | $170.00 | 5265 |
| 2021-09-15 | 199.20 | $183.50 | 3084 |
| 2021-09-14 | 203.64 | $186.50 | 1139 |
| 2021-09-13 | 208.02 | $192.50 | 2978 |
| 2021-09-10 | 211.36 | $204.50 | 673 |
| 2021-09-09 | 211.50 | $208.50 | 1971 |
| 2021-09-08 | 210.28 | $202.50 | 1522 |
| 2021-09-07 | 210.55 | $212.50 | 1686 |
| 2021-09-03 | 207.58 | $210.50 | 1742 |
| 2021-09-02 | 204.46 | $214.50 | 3288 |
| 2021-09-01 | 199.28 | $211.50 | 10286 |
| 2021-08-31 | 193.84 | $196.50 | 3214 |
| 2021-08-30 | 191.90 | $196.50 | 4470 |
| 2021-08-27 | 189.51 | $203.00 | 1858 |
| 2021-08-26 | 184.52 | $200.00 | 1362 |
| 2021-08-25 | 179.41 | $205.00 | 3314 |
| 2021-08-24 | 171.66 | $197.50 | 4206 |
| 2021-08-23 | 164.70 | $170.00 | 1830 |
| 2021-08-20 | 165.09 | $166.00 | 1249 |
| 2021-08-19 | 166.99 | $159.00 | 2100 |
| 2021-08-18 | 171.70 | $166.50 | 1702 |
| 2021-08-17 | 175.21 | $164.50 | 1584 |
| 2021-08-16 | 180.26 | $169.50 | 2228 |
| 2021-08-13 | 184.94 | $177.50 | 1918 |
| 2021-08-12 | 188.19 | $187.50 | 1644 |
| 2021-08-11 | 189.06 | $189.00 | 2548 |
| 2021-08-10 | 189.71 | $202.00 | 1634 |
| 2021-08-09 | 186.47 | $205.00 | 2874 |
| 2021-08-06 | 181.67 | $196.50 | 3133 |
| 2021-08-05 | 178.65 | $183.00 | 3157 |
| 2021-08-04 | 179.39 | $175.50 | 2014 |
| 2021-08-03 | 182.84 | $184.50 | 3756 |
| 2021-08-02 | 184.35 | $188.50 | 3753 |
| 2021-07-30 | 185.08 | $189.00 | 2769 |
| 2021-07-29 | 185.97 | $189.00 | 1662 |
| 2021-07-28 | 187.22 | $189.00 | 2477 |
| 2021-07-27 | 188.91 | $182.50 | 2927 |
| 2021-07-26 | 193.17 | $178.00 | 2329 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.06
2023-08-02
Close Price
$19.51
Vol: 46766
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.70
Average
44.15
Maximum
75.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-02 | 52.06 | $19.51 | 46766 |
| 2023-08-01 | 53.53 | $20.26 | 37259 |
| 2023-07-31 | 53.09 | $20.00 | 42266 |
| 2023-07-28 | 50.73 | $18.60 | 30127 |
| 2023-07-27 | 47.99 | $17.06 | 48045 |
| 2023-07-26 | 49.65 | $18.04 | 17561 |
| 2023-07-25 | 50.52 | $18.55 | 36740 |
| 2023-07-24 | 47.05 | $16.54 | 68259 |
| 2023-07-21 | 49.78 | $18.19 | 84765 |
| 2023-07-20 | 50.98 | $18.90 | 40814 |
| 2023-07-19 | 53.46 | $20.33 | 81225 |
| 2023-07-18 | 56.72 | $22.11 | 60358 |
| 2023-07-17 | 60.17 | $23.87 | 97585 |
| 2023-07-14 | 55.25 | $20.52 | 29594 |
| 2023-07-13 | 57.26 | $21.52 | 65075 |
| 2023-07-12 | 55.10 | $20.13 | 94286 |
| 2023-07-11 | 55.45 | $20.31 | 110229 |
| 2023-07-10 | 52.84 | $18.63 | 99939 |
| 2023-07-07 | 52.32 | $18.30 | 280173 |
| 2023-07-06 | 47.69 | $15.51 | 168982 |
| 2023-07-05 | 42.28 | $12.68 | 266026 |
| 2023-07-03 | 36.35 | $9.99 | 50763 |
| 2023-06-30 | 37.03 | $10.50 | 44069 |
| 2023-06-29 | 37.83 | $11.10 | 162743 |
| 2023-06-28 | 36.55 | $10.51 | 301409 |
| 2023-06-27 | 35.46 | $10.00 | 265774 |
| 2023-06-26 | 39.20 | $12.98 | 80232 |
| 2023-06-23 | 39.76 | $13.40 | 333002 |
| 2023-06-22 | 41.68 | $14.82 | 70779 |
| 2023-06-21 | 43.12 | $15.86 | 86548 |
| 2023-06-20 | 43.70 | $16.28 | 91492 |
| 2023-06-16 | 44.59 | $16.93 | 102224 |
| 2023-06-15 | 46.03 | $17.99 | 92560 |
| 2023-06-14 | 43.14 | $16.24 | 88856 |
| 2023-06-13 | 43.36 | $16.41 | 204991 |
| 2023-06-12 | 53.40 | $23.20 | 48711 |
| 2023-06-09 | 55.47 | $24.35 | 96292 |
| 2023-06-08 | 57.95 | $25.69 | 186979 |
| 2023-06-07 | 55.89 | $24.22 | 163138 |
| 2023-06-06 | 56.70 | $24.67 | 55769 |
| 2023-06-05 | 51.45 | $21.12 | 59841 |
| 2023-06-02 | 57.58 | $24.40 | 25951 |
| 2023-06-01 | 61.06 | $26.05 | 81632 |
| 2023-05-31 | 75.34 | $31.50 | 50927 |
| 2023-05-30 | 72.29 | $28.80 | 1136 |
| 2023-05-26 | 69.86 | $26.95 | 7739 |
| 2023-05-25 | 65.78 | $24.30 | 15283 |
| 2023-05-24 | 70.39 | $25.65 | 18941 |
| 2023-05-23 | 68.78 | $24.60 | 23869 |
| 2023-05-22 | 63.77 | $21.80 | 24095 |
| 2023-05-19 | 60.31 | $20.20 | 9036 |
| 2023-05-18 | 57.28 | $18.95 | 14478 |
| 2023-05-17 | 53.94 | $17.70 | 4182 |
| 2023-05-16 | 48.26 | $15.85 | 2233 |
| 2023-05-15 | 48.10 | $15.80 | 4187 |
| 2023-05-12 | 47.94 | $15.75 | 5549 |
| 2023-05-11 | 51.98 | $17.10 | 6379 |
| 2023-05-10 | 53.21 | $17.49 | 5585 |
| 2023-05-09 | 49.45 | $16.20 | 2608 |
| 2023-05-08 | 48.38 | $15.85 | 7536 |
| 2023-05-05 | 55.26 | $18.02 | 5627 |
| 2023-05-04 | 55.21 | $18.00 | 8464 |
| 2023-05-03 | 55.37 | $18.05 | 15387 |
| 2023-05-02 | 48.88 | $15.80 | 26105 |
| 2023-05-01 | 48.73 | $15.75 | 7537 |
| 2023-04-28 | 46.86 | $15.15 | 8752 |
| 2023-04-27 | 40.14 | $13.20 | 12564 |
| 2023-04-26 | 43.34 | $14.40 | 75994 |
| 2023-04-25 | 44.82 | $14.92 | 15711 |
| 2023-04-24 | 53.17 | $17.45 | 4885 |
| 2023-04-21 | 47.88 | $16.00 | 2421 |
| 2023-04-20 | 48.06 | $16.05 | 933 |
| 2023-04-19 | 48.68 | $16.23 | 2528 |
| 2023-04-18 | 45.85 | $15.46 | 5048 |
| 2023-04-17 | 45.81 | $15.45 | 2995 |
| 2023-04-14 | 44.19 | $15.00 | 5189 |
| 2023-04-13 | 44.64 | $15.16 | 4041 |
| 2023-04-12 | 41.62 | $14.31 | 4439 |
| 2023-04-11 | 43.48 | $15.01 | 1127 |
| 2023-04-10 | 43.48 | $15.01 | 6311 |
| 2023-04-06 | 49.08 | $17.00 | 913 |
| 2023-04-05 | 47.46 | $16.50 | 3805 |
| 2023-04-04 | 49.27 | $17.11 | 357 |
| 2023-04-03 | 49.96 | $17.34 | 1698 |
| 2023-03-31 | 48.96 | $17.00 | 1101 |
| 2023-03-30 | 51.84 | $18.00 | 814 |
| 2023-03-29 | 51.84 | $18.00 | 1601 |
| 2023-03-28 | 49.17 | $17.01 | 1133 |
| 2023-03-27 | 49.14 | $17.00 | 4805 |
| 2023-03-24 | 50.44 | $17.51 | 1112 |
| 2023-03-23 | 52.92 | $18.46 | 2074 |
| 2023-03-22 | 53.69 | $18.75 | 1483 |
| 2023-03-21 | 52.24 | $18.11 | 4859 |
| 2023-03-20 | 47.41 | $16.13 | 922 |
| 2023-03-17 | 49.50 | $17.00 | 4558 |
| 2023-03-16 | 48.26 | $16.50 | 1997 |
| 2023-03-15 | 49.18 | $16.90 | 4716 |
| 2023-03-14 | 45.73 | $15.50 | 1623 |
| 2023-03-13 | 45.48 | $15.40 | 17764 |
| 2023-03-10 | 50.71 | $17.75 | 3632 |
| 2023-03-09 | 52.42 | $18.45 | 3377 |
| 2023-03-08 | 50.50 | $17.60 | 9023 |
| 2023-03-07 | 61.31 | $21.51 | 1747 |
| 2023-03-06 | 62.09 | $21.75 | 3393 |
| 2023-03-03 | 62.87 | $22.00 | 2908 |
| 2023-03-02 | 61.48 | $21.25 | 3032 |
| 2023-03-01 | 62.67 | $21.65 | 6780 |
| 2023-02-28 | 61.54 | $21.01 | 5759 |
| 2023-02-27 | 61.52 | $21.00 | 5207 |
| 2023-02-24 | 58.91 | $19.51 | 4940 |
| 2023-02-23 | 58.44 | $19.25 | 3177 |
| 2023-02-22 | 59.05 | $19.50 | 3049 |
| 2023-02-21 | 57.26 | $18.45 | 4228 |
| 2023-02-17 | 56.51 | $18.02 | 4176 |
| 2023-02-16 | 58.56 | $18.93 | 7786 |
| 2023-02-15 | 62.25 | $20.50 | 20451 |
| 2023-02-14 | 55.45 | $16.50 | 2631 |
| 2023-02-13 | 54.48 | $16.00 | 2507 |
| 2023-02-10 | 59.20 | $17.92 | 5002 |
| 2023-02-09 | 55.54 | $16.00 | 19755 |
| 2023-02-08 | 61.33 | $18.13 | 6743 |
| 2023-02-07 | 61.10 | $18.00 | 4927 |
| 2023-02-06 | 67.00 | $19.98 | 9697 |
| 2023-02-03 | 68.65 | $20.50 | 21444 |
| 2023-02-02 | 71.89 | $21.50 | 27565 |
| 2023-02-01 | 69.51 | $19.76 | 23221 |
| 2023-01-31 | 67.22 | $18.25 | 12240 |
| 2023-01-30 | 64.83 | $16.81 | 7966 |
| 2023-01-27 | 65.43 | $17.00 | 25685 |
| 2023-01-26 | 61.92 | $15.00 | 9068 |
| 2023-01-25 | 63.45 | $15.50 | 13278 |
| 2023-01-24 | 63.45 | $15.50 | 22434 |
| 2023-01-23 | 63.15 | $15.32 | 45824 |
| 2023-01-20 | 59.58 | $13.25 | 36798 |
| 2023-01-19 | 57.25 | $12.03 | 47197 |
| 2023-01-18 | 59.99 | $13.05 | 138573 |
| 2023-01-17 | 75.54 | $17.67 | 1.7M |
| 2023-01-13 | 55.80 | $9.29 | 9077 |
| 2023-01-12 | 49.57 | $7.94 | 42915 |
| 2023-01-11 | 56.39 | $9.16 | 8322 |
| 2023-01-10 | 61.61 | $9.95 | 7422 |
| 2023-01-09 | 58.47 | $9.27 | 13434 |
| 2023-01-06 | 51.41 | $8.00 | 4548 |
| 2023-01-05 | 50.14 | $7.80 | 4207 |
| 2023-01-04 | 50.20 | $7.81 | 18903 |
| 2023-01-03 | 42.32 | $6.65 | 8879 |
| 2022-12-30 | 46.74 | $7.38 | 3181 |
| 2022-12-29 | 46.87 | $7.40 | 10359 |
| 2022-12-28 | 43.81 | $6.98 | 3101 |
| 2022-12-27 | 43.87 | $6.99 | 3244 |
| 2022-12-23 | 41.10 | $6.61 | 2309 |
| 2022-12-22 | 45.48 | $7.39 | 3863 |
| 2022-12-21 | 45.60 | $7.41 | 3572 |
| 2022-12-20 | 45.99 | $7.48 | 4099 |
| 2022-12-19 | 52.32 | $8.50 | 2956 |
| 2022-12-16 | 51.39 | $8.35 | 1530 |
| 2022-12-15 | 52.36 | $8.50 | 2742 |
| 2022-12-14 | 53.85 | $8.73 | 3976 |
| 2022-12-13 | 48.13 | $7.79 | 7156 |
| 2022-12-12 | 46.45 | $7.54 | 865 |
| 2022-12-09 | 47.14 | $7.66 | 1100 |
| 2022-12-08 | 46.57 | $7.57 | 4738 |
| 2022-12-07 | 46.21 | $7.51 | 2039 |
| 2022-12-06 | 44.70 | $7.26 | 3857 |
| 2022-12-05 | 49.43 | $8.16 | 2860 |
| 2022-12-02 | 52.60 | $8.70 | 7318 |
| 2022-12-01 | 48.60 | $8.01 | 8504 |
| 2022-11-30 | 46.22 | $7.63 | 2634 |
| 2022-11-29 | 45.53 | $7.52 | 2564 |
| 2022-11-28 | 47.05 | $7.81 | 2073 |
| 2022-11-25 | 49.94 | $8.34 | 790 |
| 2022-11-23 | 51.58 | $8.63 | 4196 |
| 2022-11-22 | 48.52 | $8.08 | 3800 |
| 2022-11-21 | 51.21 | $8.56 | 5595 |
| 2022-11-18 | 56.52 | $9.42 | 10334 |
| 2022-11-17 | 60.18 | $9.95 | 10190 |
| 2022-11-16 | 54.66 | $8.90 | 8563 |
| 2022-11-15 | 55.35 | $9.00 | 50695 |
| 2022-11-14 | 45.64 | $7.52 | 17382 |
| 2022-11-11 | 40.48 | $6.90 | 2118 |
| 2022-11-10 | 36.22 | $6.44 | 6800 |
| 2022-11-09 | 36.38 | $6.47 | 2490 |
| 2022-11-08 | 36.90 | $6.57 | 6183 |
| 2022-11-07 | 36.30 | $6.50 | 4929 |
| 2022-11-04 | 38.78 | $6.99 | 13888 |
| 2022-11-03 | 39.35 | $7.10 | 5033 |
| 2022-11-02 | 39.35 | $7.10 | 2482 |
| 2022-11-01 | 39.64 | $7.16 | 5368 |
| 2022-10-31 | 39.14 | $7.09 | 5315 |
| 2022-10-28 | 38.18 | $6.95 | 6483 |
| 2022-10-27 | 39.89 | $7.35 | 13428 |
| 2022-10-26 | 41.25 | $7.66 | 13059 |
| 2022-10-25 | 45.07 | $8.47 | 44817 |
| 2022-10-24 | 37.00 | $7.29 | 8085 |
| 2022-10-21 | 37.00 | $7.29 | 5379 |
| 2022-10-20 | 37.47 | $7.40 | 5561 |
| 2022-10-19 | 37.83 | $7.49 | 10169 |
| 2022-10-18 | 40.52 | $8.13 | 10583 |
| 2022-10-17 | 35.86 | $7.44 | 10567 |
| 2022-10-14 | 37.22 | $7.78 | 6789 |
| 2022-10-13 | 35.99 | $7.60 | 5639 |
| 2022-10-12 | 33.38 | $7.22 | 6999 |
| 2022-10-11 | 35.03 | $7.68 | 8620 |
| 2022-10-10 | 34.63 | $7.62 | 13039 |
| 2022-10-07 | 39.46 | $8.88 | 44015 |
| 2022-10-06 | 37.83 | $8.63 | 7930 |
| 2022-10-05 | 38.34 | $8.76 | 7994 |
| 2022-10-04 | 36.71 | $8.50 | 5659 |
| 2022-10-03 | 38.57 | $9.00 | 3584 |
| 2022-09-30 | 36.11 | $8.60 | 1822 |
| 2022-09-29 | 37.17 | $8.90 | 1954 |
| 2022-09-28 | 37.52 | $9.00 | 2237 |
| 2022-09-27 | 36.62 | $8.84 | 2944 |
| 2022-09-26 | 37.03 | $8.97 | 6275 |
| 2022-09-23 | 33.34 | $8.30 | 9651 |
| 2022-09-22 | 37.52 | $9.64 | 14503 |
| 2022-09-21 | 43.72 | $11.24 | 3188 |
| 2022-09-20 | 40.94 | $10.76 | 5149 |
| 2022-09-19 | 44.51 | $11.58 | 6958 |
| 2022-09-16 | 50.49 | $12.75 | 2110 |
| 2022-09-15 | 51.79 | $12.98 | 6199 |
| 2022-09-14 | 51.90 | $13.00 | 5808 |
| 2022-09-13 | 51.80 | $12.98 | 4007 |
| 2022-09-12 | 49.47 | $12.50 | 4728 |
| 2022-09-09 | 46.98 | $12.01 | 4341 |
| 2022-09-08 | 46.46 | $11.91 | 5370 |
| 2022-09-07 | 39.03 | $10.58 | 3276 |
| 2022-09-06 | 39.22 | $10.63 | 3260 |
| 2022-09-02 | 42.31 | $11.40 | 5724 |
| 2022-09-01 | 39.05 | $10.85 | 2053 |
| 2022-08-31 | 39.13 | $10.87 | 2948 |
| 2022-08-30 | 40.95 | $11.35 | 3587 |
| 2022-08-29 | 40.07 | $11.19 | 4903 |
| 2022-08-26 | 42.17 | $11.75 | 3737 |
| 2022-08-25 | 42.82 | $11.92 | 2508 |
| 2022-08-24 | 43.04 | $11.98 | 2560 |
| 2022-08-23 | 43.11 | $12.00 | 3633 |
| 2022-08-22 | 40.27 | $11.39 | 20882 |
| 2022-08-19 | 46.07 | $13.01 | 3391 |
| 2022-08-18 | 47.85 | $13.45 | 3412 |
| 2022-08-17 | 47.01 | $13.26 | 3796 |
| 2022-08-16 | 49.18 | $13.81 | 3840 |
| 2022-08-15 | 52.06 | $14.50 | 4321 |
| 2022-08-12 | 50.34 | $14.07 | 3790 |
| 2022-08-11 | 48.46 | $13.61 | 5024 |
| 2022-08-10 | 48.58 | $13.64 | 8865 |
| 2022-08-09 | 47.84 | $13.45 | 6971 |
| 2022-08-08 | 53.81 | $15.00 | 11713 |
| 2022-08-05 | 51.97 | $14.50 | 11906 |
| 2022-08-04 | 47.62 | $13.40 | 5872 |
| 2022-08-03 | 45.40 | $12.88 | 22783 |
| 2022-08-02 | 39.39 | $11.60 | 9709 |
| 2022-08-01 | 38.74 | $11.47 | 5719 |
| 2022-07-29 | 36.39 | $11.00 | 4464 |
| 2022-07-28 | 36.99 | $11.21 | 2817 |
| 2022-07-27 | 37.05 | $11.23 | 4361 |
| 2022-07-26 | 36.00 | $11.00 | 21553 |
| 2022-07-25 | 39.17 | $12.18 | 7528 |
| 2022-07-22 | 38.39 | $12.00 | 14347 |
| 2022-07-21 | 39.75 | $12.50 | 7003 |
| 2022-07-20 | 39.75 | $12.50 | 10476 |
| 2022-07-19 | 38.41 | $12.16 | 11939 |
| 2022-07-18 | 37.98 | $12.05 | 36235 |
| 2022-07-15 | 30.57 | $10.25 | 18222 |
| 2022-07-14 | 31.88 | $10.90 | 23298 |
| 2022-07-13 | 33.56 | $11.70 | 21118 |
| 2022-07-12 | 34.75 | $12.25 | 8628 |
| 2022-07-11 | 37.05 | $13.26 | 11488 |
| 2022-07-08 | 38.47 | $13.85 | 14022 |
| 2022-07-07 | 38.12 | $13.76 | 11764 |
| 2022-07-06 | 36.71 | $13.38 | 11053 |
| 2022-07-05 | 35.12 | $12.95 | 20855 |
| 2022-07-01 | 32.54 | $12.26 | 18552 |
| 2022-06-30 | 31.86 | $12.08 | 91831 |
| 2022-06-29 | 35.45 | $14.00 | 11704 |
| 2022-06-28 | 37.05 | $14.78 | 16938 |
| 2022-06-27 | 36.63 | $14.66 | 18327 |
| 2022-06-24 | 37.30 | $15.00 | 23684 |
| 2022-06-23 | 39.38 | $16.03 | 10582 |
| 2022-06-22 | 39.28 | $16.00 | 12606 |
| 2022-06-21 | 38.53 | $15.75 | 28059 |
| 2022-06-17 | 36.85 | $15.18 | 22791 |
| 2022-06-16 | 36.93 | $15.23 | 18064 |
| 2022-06-15 | 37.24 | $15.42 | 20382 |
| 2022-06-14 | 35.65 | $14.83 | 35157 |
| 2022-06-13 | 36.14 | $15.16 | 56599 |
| 2022-06-10 | 36.71 | $15.56 | 38489 |
| 2022-06-09 | 38.40 | $16.72 | 30623 |
| 2022-06-08 | 39.00 | $17.13 | 58893 |
| 2022-06-07 | 33.27 | $14.76 | 18515 |
| 2022-06-06 | 33.91 | $15.26 | 16792 |
| 2022-06-03 | 33.74 | $15.19 | 23156 |
| 2022-06-02 | 34.71 | $16.00 | 23412 |
| 2022-06-01 | 35.13 | $16.35 | 22161 |
| 2022-05-31 | 34.92 | $16.25 | 32693 |
| 2022-05-27 | 35.29 | $16.59 | 29299 |
| 2022-05-26 | 36.50 | $17.70 | 26726 |
| 2022-05-25 | 37.56 | $18.66 | 90714 |
| 2022-05-24 | 36.35 | $18.00 | 68829 |
| 2022-05-23 | 34.07 | $16.75 | 55151 |
| 2022-05-20 | 31.75 | $15.51 | 41351 |
| 2022-05-19 | 31.37 | $15.30 | 52954 |
| 2022-05-18 | 32.36 | $16.50 | 72874 |
| 2022-05-17 | 32.63 | $16.83 | 62494 |
| 2022-05-16 | 31.29 | $16.02 | 231701 |
| 2022-05-13 | 32.23 | $17.27 | 38136 |
| 2022-05-12 | 28.94 | $15.24 | 23334 |
| 2022-05-11 | 27.30 | $14.25 | 23496 |
| 2022-05-10 | 28.40 | $16.00 | 18962 |
| 2022-05-09 | 26.70 | $14.94 | 11178 |
| 2022-05-06 | 27.17 | $15.75 | 23074 |
| 2022-05-05 | 29.24 | $19.20 | 21113 |
| 2022-05-04 | 30.34 | $20.92 | 14097 |
| 2022-05-03 | 31.17 | $22.20 | 26802 |
| 2022-05-02 | 33.11 | $25.11 | 34168 |
| 2022-04-29 | 28.58 | $22.00 | 16196 |
| 2022-04-28 | 28.43 | $21.90 | 11576 |
| 2022-04-27 | 27.36 | $21.15 | 8476 |
| 2022-04-26 | 27.64 | $21.68 | 16824 |
| 2022-04-25 | 27.80 | $22.00 | 21575 |
| 2022-04-22 | 28.35 | $23.12 | 11003 |
| 2022-04-21 | 28.68 | $23.80 | 25733 |
| 2022-04-20 | 30.52 | $27.51 | 16675 |
| 2022-04-19 | 31.26 | $28.95 | 12311 |
| 2022-04-18 | 32.58 | $31.50 | 15784 |
| 2022-04-14 | 33.37 | $33.00 | 2659 |
| 2022-04-13 | 34.02 | $34.24 | 5400 |
| 2022-04-12 | 33.91 | $34.13 | 7786 |
| 2022-04-11 | 32.69 | $32.85 | 12342 |
| 2022-04-08 | 34.97 | $37.60 | 7815 |
| 2022-04-07 | 36.05 | $39.75 | 14304 |
| 2022-04-06 | 34.69 | $38.22 | 16453 |
| 2022-04-05 | 35.50 | $39.95 | 17432 |
| 2022-04-04 | 36.22 | $41.50 | 24952 |
| 2022-04-01 | 38.13 | $45.50 | 26075 |
| 2022-03-31 | 41.49 | $52.00 | 10738 |
| 2022-03-30 | 43.16 | $55.00 | 57647 |
| 2022-03-29 | 42.80 | $54.50 | 22431 |
| 2022-03-28 | 44.42 | $57.50 | 13194 |
| 2022-03-25 | 48.50 | $64.50 | 10217 |
| 2022-03-24 | 47.85 | $63.50 | 26477 |
| 2022-03-23 | 41.54 | $54.50 | 1530 |
| 2022-03-22 | 41.17 | $54.00 | 1938 |
| 2022-03-21 | 39.69 | $52.00 | 3537 |
| 2022-03-18 | 41.67 | $56.00 | 3144 |
| 2022-03-17 | 39.15 | $52.50 | 1578 |
| 2022-03-16 | 38.79 | $52.00 | 3217 |
| 2022-03-15 | 38.09 | $51.00 | 3188 |
| 2022-03-14 | 39.70 | $54.75 | 5074 |
| 2022-03-11 | 42.30 | $60.50 | 6066 |
| 2022-03-10 | 51.82 | $77.50 | 10100 |
| 2022-03-09 | 42.40 | $64.50 | 3994 |
| 2022-03-08 | 33.35 | $55.00 | 4070 |
| 2022-03-07 | 30.63 | $52.50 | 4443 |
| 2022-03-04 | 29.53 | $51.50 | 5333 |
| 2022-03-03 | 30.21 | $53.00 | 2327 |
| 2022-03-02 | 30.21 | $53.00 | 1784 |
| 2022-03-01 | 32.46 | $58.00 | 1151 |
| 2022-02-28 | 32.69 | $58.50 | 1114 |
| 2022-02-25 | 30.33 | $56.00 | 3369 |
| 2022-02-24 | 31.38 | $58.50 | 1214 |
| 2022-02-23 | 28.58 | $55.50 | 1150 |
| 2022-02-22 | 29.93 | $59.00 | 1325 |
| 2022-02-18 | 30.32 | $60.00 | 5307 |
| 2022-02-17 | 34.85 | $70.50 | 1313 |
| 2022-02-16 | 35.81 | $72.50 | 458 |
| 2022-02-15 | 36.29 | $73.50 | 1134 |
| 2022-02-14 | 32.43 | $69.00 | 1272 |
| 2022-02-11 | 32.85 | $70.00 | 1345 |
| 2022-02-10 | 33.26 | $71.00 | 1256 |
| 2022-02-09 | 34.07 | $73.00 | 1907 |
| 2022-02-08 | 32.51 | $71.00 | 4573 |
| 2022-02-07 | 32.88 | $72.00 | 1718 |
| 2022-02-04 | 33.06 | $72.50 | 2581 |
| 2022-02-03 | 33.06 | $72.50 | 3316 |
| 2022-02-02 | 36.63 | $82.50 | 1754 |
| 2022-02-01 | 41.30 | $93.50 | 976 |
| 2022-01-31 | 42.71 | $96.50 | 2754 |
| 2022-01-28 | 30.73 | $80.50 | 862 |
| 2022-01-27 | 31.72 | $83.00 | 1268 |
| 2022-01-26 | 33.13 | $86.50 | 1037 |
| 2022-01-25 | 34.16 | $89.00 | 877 |
| 2022-01-24 | 34.57 | $90.00 | 3402 |
| 2022-01-21 | 35.79 | $93.00 | 3219 |
| 2022-01-20 | 37.91 | $98.00 | 691 |
| 2022-01-19 | 38.56 | $99.50 | 2347 |
| 2022-01-18 | 40.09 | $103.00 | 2627 |
| 2022-01-14 | 41.42 | $106.00 | 1856 |
| 2022-01-13 | 40.48 | $104.50 | 1347 |
| 2022-01-12 | 43.12 | $110.50 | 1020 |
| 2022-01-11 | 41.30 | $107.50 | 1633 |
| 2022-01-10 | 39.78 | $105.00 | 2589 |
| 2022-01-07 | 41.20 | $108.50 | 850 |
| 2022-01-06 | 41.81 | $110.00 | 1145 |
| 2022-01-05 | 42.60 | $112.00 | 3366 |
| 2022-01-04 | 47.31 | $123.00 | 8533 |
| 2022-01-03 | 42.66 | $114.50 | 2377 |
| 2021-12-31 | 37.75 | $106.50 | 2493 |
| 2021-12-30 | 36.79 | $105.00 | 2827 |
| 2021-12-29 | 35.52 | $103.00 | 3120 |
| 2021-12-28 | 36.04 | $104.50 | 4140 |
| 2021-12-27 | 36.54 | $106.00 | 2882 |
| 2021-12-23 | 38.40 | $111.50 | 2001 |
| 2021-12-22 | 38.74 | $112.50 | 2151 |
| 2021-12-21 | 36.05 | $107.50 | 2605 |
| 2021-12-20 | 38.63 | $115.50 | 1488 |
| 2021-12-17 | 39.13 | $117.00 | 3406 |
| 2021-12-16 | 41.34 | $123.50 | 7864 |
| 2021-12-15 | 36.92 | $115.00 | 3077 |
| 2021-12-14 | 30.82 | $104.50 | 3038 |
| 2021-12-13 | 31.51 | $107.00 | 2344 |
| 2021-12-10 | 31.91 | $108.50 | 2791 |
| 2021-12-09 | 33.71 | $115.00 | 5747 |
| 2021-12-08 | 35.61 | $121.50 | 4407 |
| 2021-12-07 | 36.51 | $124.50 | 2472 |
| 2021-12-06 | 30.66 | $114.00 | 2482 |
| 2021-12-03 | 30.37 | $113.50 | 4154 |
| 2021-12-02 | 32.58 | $122.00 | 4551 |
| 2021-12-01 | 35.14 | $131.00 | 3307 |
| 2021-11-30 | 39.39 | $144.00 | 3371 |
| 2021-11-29 | 40.46 | $147.00 | 4114 |
| 2021-11-26 | 43.26 | $154.50 | 683 |
| 2021-11-24 | 45.45 | $160.00 | 888 |
| 2021-11-23 | 42.16 | $153.50 | 2293 |
| 2021-11-22 | 44.73 | $160.00 | 3100 |
| 2021-11-19 | 48.15 | $168.00 | 3550 |
| 2021-11-18 | 48.36 | $168.50 | 3350 |
| 2021-11-17 | 52.46 | $177.50 | 2333 |
| 2021-11-16 | 52.69 | $178.00 | 2020 |
| 2021-11-15 | 53.37 | $179.50 | 2206 |
| 2021-11-12 | 53.18 | $179.00 | 1316 |
| 2021-11-11 | 52.44 | $177.00 | 2092 |
| 2021-11-10 | 50.96 | $173.00 | 2898 |
| 2021-11-09 | 52.91 | $178.00 | 5036 |
| 2021-11-08 | 55.12 | $183.50 | 4674 |
| 2021-11-05 | 54.30 | $181.00 | 5632 |
| 2021-11-04 | 63.89 | $202.50 | 4497 |
| 2021-11-03 | 61.81 | $195.50 | 6555 |
| 2021-11-02 | 59.59 | $188.50 | 5880 |
| 2021-11-01 | 58.27 | $184.50 | 4532 |
| 2021-10-29 | 50.63 | $164.50 | 5412 |
| 2021-10-28 | 47.43 | $157.50 | 6957 |
| 2021-10-27 | 47.20 | $157.00 | 26913 |
| 2021-10-26 | 30.22 | $128.00 | 154534 |
| 2021-10-25 | 35.45 | $142.00 | 1621 |
| 2021-10-22 | 33.09 | $139.00 | 1273 |
| 2021-10-21 | 34.49 | $142.50 | 2167 |
| 2021-10-20 | 35.71 | $145.50 | 3637 |
| 2021-10-19 | 38.53 | $152.00 | 2613 |
| 2021-10-18 | 37.08 | $150.00 | 1755 |
| 2021-10-15 | 35.26 | $147.50 | 2124 |
| 2021-10-14 | 36.46 | $150.50 | 1812 |
| 2021-10-13 | 36.12 | $150.00 | 2128 |
| 2021-10-12 | 35.46 | $149.00 | 5764 |
| 2021-10-11 | 36.73 | $152.50 | 1414 |
| 2021-10-08 | 37.83 | $155.50 | 1787 |
| 2021-10-07 | 37.23 | $154.50 | 5447 |
| 2021-10-06 | 34.85 | $150.50 | 11424 |
| 2021-10-05 | 37.38 | $158.00 | 10028 |
| 2021-10-04 | 38.43 | $161.00 | 1257 |
| 2021-10-01 | 39.49 | $164.00 | 1457 |
| 2021-09-30 | 41.11 | $168.50 | 1334 |
| 2021-09-29 | 41.47 | $169.50 | 668 |
| 2021-09-28 | 43.26 | $174.50 | 1333 |
| 2021-09-27 | 46.51 | $183.00 | 738 |
| 2021-09-24 | 45.13 | $180.00 | 788 |
| 2021-09-23 | 45.69 | $181.50 | 1044 |
| 2021-09-22 | 43.92 | $177.50 | 1540 |
| 2021-09-21 | 44.44 | $179.00 | 922 |
| 2021-09-20 | 44.23 | $178.50 | 2066 |
| 2021-09-17 | 44.55 | $179.50 | 8203 |
| 2021-09-16 | 40.74 | $170.00 | 5265 |
| 2021-09-15 | 44.90 | $183.50 | 3084 |
| 2021-09-14 | 45.89 | $186.50 | 1139 |
| 2021-09-13 | 47.89 | $192.50 | 2978 |
| 2021-09-10 | 52.23 | $204.50 | 673 |
| 2021-09-09 | 53.77 | $208.50 | 1971 |
| 2021-09-08 | 51.74 | $202.50 | 1522 |
| 2021-09-07 | 55.60 | $212.50 | 1686 |
| 2021-09-03 | 54.96 | $210.50 | 1742 |
| 2021-09-02 | 56.51 | $214.50 | 3288 |
| 2021-09-01 | 55.62 | $211.50 | 10286 |
| 2021-08-31 | 50.85 | $196.50 | 3214 |
| 2021-08-30 | 50.85 | $196.50 | 4470 |
| 2021-08-27 | 53.08 | $203.00 | 1858 |
| 2021-08-26 | 52.16 | $200.00 | 1362 |
| 2021-08-25 | 53.83 | $205.00 | 3314 |
| 2021-08-24 | 51.62 | $197.50 | 4206 |
| 2021-08-23 | 41.93 | $170.00 | 1830 |
| 2021-08-20 | 40.28 | $166.00 | 1249 |
| 2021-08-19 | 37.32 | $159.00 | 2100 |
| 2021-08-18 | 39.30 | $166.50 | 1702 |
| 2021-08-17 | 38.47 | $164.50 | 1584 |
| 2021-08-16 | 39.76 | $169.50 | 2228 |
| 2021-08-13 | 41.90 | $177.50 | 1918 |
| 2021-08-12 | 44.76 | $187.50 | 1644 |
| 2021-08-11 | 45.19 | $189.00 | 2548 |
| 2021-08-10 | 49.16 | $202.00 | 1634 |
| 2021-08-09 | 50.13 | $205.00 | 2874 |
| 2021-08-06 | 47.35 | $196.50 | 3133 |
| 2021-08-05 | 42.51 | $183.00 | 3157 |
| 2021-08-04 | 39.58 | $175.50 | 2014 |
| 2021-08-03 | 42.02 | $184.50 | 3756 |
| 2021-08-02 | 43.14 | $188.50 | 3753 |
| 2021-07-30 | 43.28 | $189.00 | 2769 |
| 2021-07-29 | 43.28 | $189.00 | 1662 |
| 2021-07-28 | 43.28 | $189.00 | 2477 |
| 2021-07-27 | 41.19 | $182.50 | 2927 |
| 2021-07-26 | 39.73 | $178.00 | 2329 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.57
2023-08-02
Close Price
$19.51
Vol: 46766
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-66.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-02 | -39.57 | $19.51 | 46766 |
| 2023-08-01 | -30.38 | $20.26 | 37259 |
| 2023-07-31 | -30.65 | $20.00 | 42266 |
| 2023-07-28 | -39.96 | $18.60 | 30127 |
| 2023-07-27 | -50.20 | $17.06 | 48045 |
| 2023-07-26 | -41.82 | $18.04 | 17561 |
| 2023-07-25 | -38.57 | $18.55 | 36740 |
| 2023-07-24 | -51.37 | $16.54 | 68259 |
| 2023-07-21 | -40.87 | $18.19 | 84765 |
| 2023-07-20 | -36.35 | $18.90 | 40814 |
| 2023-07-19 | -27.24 | $20.33 | 81225 |
| 2023-07-18 | -15.91 | $22.11 | 60358 |
| 2023-07-17 | -2.86 | $23.87 | 97585 |
| 2023-07-14 | -13.15 | $20.52 | 29594 |
| 2023-07-13 | -3.66 | $21.52 | 65075 |
| 2023-07-12 | -19.21 | $20.13 | 94286 |
| 2023-07-11 | -25.67 | $20.31 | 110229 |
| 2023-07-10 | -45.12 | $18.63 | 99939 |
| 2023-07-07 | -46.98 | $18.30 | 280173 |
| 2023-07-06 | -62.72 | $15.51 | 168982 |
| 2023-07-05 | -78.68 | $12.68 | 266026 |
| 2023-07-03 | -93.85 | $9.99 | 50763 |
| 2023-06-30 | -92.11 | $10.50 | 44069 |
| 2023-06-29 | -90.76 | $11.10 | 162743 |
| 2023-06-28 | -94.62 | $10.51 | 301409 |
| 2023-06-27 | -99.97 | $10.00 | 265774 |
| 2023-06-26 | -98.29 | $12.98 | 80232 |
| 2023-06-23 | -99.61 | $13.40 | 333002 |
| 2023-06-22 | -99.75 | $14.82 | 70779 |
| 2023-06-21 | -96.43 | $15.86 | 86548 |
| 2023-06-20 | -96.70 | $16.28 | 91492 |
| 2023-06-16 | -93.92 | $16.93 | 102224 |
| 2023-06-15 | -89.37 | $17.99 | 92560 |
| 2023-06-14 | -96.87 | $16.24 | 88856 |
| 2023-06-13 | -94.76 | $16.41 | 204991 |
| 2023-06-12 | -66.09 | $23.20 | 48711 |
| 2023-06-09 | -61.23 | $24.35 | 96292 |
| 2023-06-08 | -55.57 | $25.69 | 186979 |
| 2023-06-07 | -61.78 | $24.22 | 163138 |
| 2023-06-06 | -59.88 | $24.67 | 55769 |
| 2023-06-05 | -74.87 | $21.12 | 59841 |
| 2023-06-02 | -61.02 | $24.40 | 25951 |
| 2023-06-01 | -54.05 | $26.05 | 81632 |
| 2023-05-31 | -30.63 | $31.50 | 50927 |
| 2023-05-30 | 0.00 | $28.80 | 1136 |
| 2023-05-26 | -10.13 | $26.95 | 7739 |
| 2023-05-25 | -23.87 | $24.30 | 15283 |
| 2023-05-24 | -15.16 | $25.65 | 18941 |
| 2023-05-23 | -2.42 | $24.60 | 23869 |
| 2023-05-22 | -2.11 | $21.80 | 24095 |
| 2023-05-19 | -4.35 | $20.20 | 9036 |
| 2023-05-18 | -18.56 | $18.95 | 14478 |
| 2023-05-17 | -26.24 | $17.70 | 4182 |
| 2023-05-16 | -52.48 | $15.85 | 2233 |
| 2023-05-15 | -53.19 | $15.80 | 4187 |
| 2023-05-12 | -53.90 | $15.75 | 5549 |
| 2023-05-11 | -34.75 | $17.10 | 6379 |
| 2023-05-10 | -29.22 | $17.49 | 5585 |
| 2023-05-09 | -44.73 | $16.20 | 2608 |
| 2023-05-08 | -49.40 | $15.85 | 7536 |
| 2023-05-05 | -20.43 | $18.02 | 5627 |
| 2023-05-04 | -20.69 | $18.00 | 8464 |
| 2023-05-03 | -17.27 | $18.05 | 15387 |
| 2023-05-02 | -37.04 | $15.80 | 26105 |
| 2023-05-01 | -37.88 | $15.75 | 7537 |
| 2023-04-28 | -52.02 | $15.15 | 8752 |
| 2023-04-27 | -82.88 | $13.20 | 12564 |
| 2023-04-26 | -68.55 | $14.40 | 75994 |
| 2023-04-25 | -61.56 | $14.92 | 15711 |
| 2023-04-24 | -27.55 | $17.45 | 4885 |
| 2023-04-21 | -47.04 | $16.00 | 2421 |
| 2023-04-20 | -49.75 | $16.05 | 933 |
| 2023-04-19 | -47.48 | $16.23 | 2528 |
| 2023-04-18 | -57.18 | $15.46 | 5048 |
| 2023-04-17 | -57.30 | $15.45 | 2995 |
| 2023-04-14 | -62.97 | $15.00 | 5189 |
| 2023-04-13 | -60.96 | $15.16 | 4041 |
| 2023-04-12 | -71.66 | $14.31 | 4439 |
| 2023-04-11 | -76.42 | $15.01 | 1127 |
| 2023-04-10 | -67.34 | $15.01 | 6311 |
| 2023-04-06 | -40.49 | $17.00 | 913 |
| 2023-04-05 | -47.23 | $16.50 | 3805 |
| 2023-04-04 | -46.64 | $17.11 | 357 |
| 2023-04-03 | -52.07 | $17.34 | 1698 |
| 2023-03-31 | -57.23 | $17.00 | 1101 |
| 2023-03-30 | -47.53 | $18.00 | 814 |
| 2023-03-29 | -47.53 | $18.00 | 1601 |
| 2023-03-28 | -57.13 | $17.01 | 1133 |
| 2023-03-27 | -57.23 | $17.00 | 4805 |
| 2023-03-24 | -52.28 | $17.51 | 1112 |
| 2023-03-23 | -43.07 | $18.46 | 2074 |
| 2023-03-22 | -40.25 | $18.75 | 1483 |
| 2023-03-21 | -46.46 | $18.11 | 4859 |
| 2023-03-20 | -65.66 | $16.13 | 922 |
| 2023-03-17 | -57.23 | $17.00 | 4558 |
| 2023-03-16 | -62.08 | $16.50 | 1997 |
| 2023-03-15 | -58.20 | $16.90 | 4716 |
| 2023-03-14 | -71.78 | $15.50 | 1623 |
| 2023-03-13 | -72.74 | $15.40 | 17764 |
| 2023-03-10 | -70.16 | $17.75 | 3632 |
| 2023-03-09 | -55.97 | $18.45 | 3377 |
| 2023-03-08 | -66.67 | $17.60 | 9023 |
| 2023-03-07 | -17.48 | $21.51 | 1747 |
| 2023-03-06 | -14.47 | $21.75 | 3393 |
| 2023-03-03 | -9.62 | $22.00 | 2908 |
| 2023-03-02 | -19.23 | $21.25 | 3032 |
| 2023-03-01 | -14.10 | $21.65 | 6780 |
| 2023-02-28 | -22.31 | $21.01 | 5759 |
| 2023-02-27 | -22.44 | $21.00 | 5207 |
| 2023-02-24 | -39.27 | $19.51 | 4940 |
| 2023-02-23 | -42.42 | $19.25 | 3177 |
| 2023-02-22 | -39.39 | $19.50 | 3049 |
| 2023-02-21 | -52.12 | $18.45 | 4228 |
| 2023-02-17 | -47.92 | $18.02 | 4176 |
| 2023-02-16 | -31.31 | $18.93 | 7786 |
| 2023-02-15 | -17.65 | $20.50 | 20451 |
| 2023-02-14 | -49.02 | $16.50 | 2631 |
| 2023-02-13 | -61.01 | $16.00 | 2507 |
| 2023-02-10 | -42.96 | $17.92 | 5002 |
| 2023-02-09 | -52.99 | $16.00 | 19755 |
| 2023-02-08 | -40.97 | $18.13 | 6743 |
| 2023-02-07 | -41.70 | $18.00 | 4927 |
| 2023-02-06 | -30.41 | $19.98 | 9697 |
| 2023-02-03 | -26.99 | $20.50 | 21444 |
| 2023-02-02 | -21.44 | $21.50 | 27565 |
| 2023-02-01 | -30.22 | $19.76 | 23221 |
| 2023-01-31 | -38.10 | $18.25 | 12240 |
| 2023-01-30 | -45.78 | $16.81 | 7966 |
| 2023-01-27 | -44.77 | $17.00 | 25685 |
| 2023-01-26 | -55.35 | $15.00 | 9068 |
| 2023-01-25 | -52.63 | $15.50 | 13278 |
| 2023-01-24 | -52.63 | $15.50 | 22434 |
| 2023-01-23 | -53.59 | $15.32 | 45824 |
| 2023-01-20 | -64.61 | $13.25 | 36798 |
| 2023-01-19 | -71.10 | $12.03 | 47197 |
| 2023-01-18 | -65.67 | $13.05 | 138573 |
| 2023-01-17 | -41.09 | $17.67 | 1.7M |
| 2023-01-13 | -30.85 | $9.29 | 9077 |
| 2023-01-12 | -65.55 | $7.94 | 42915 |
| 2023-01-11 | -23.58 | $9.16 | 8322 |
| 2023-01-10 | 0.00 | $9.95 | 7422 |
| 2023-01-09 | -5.99 | $9.27 | 13434 |
| 2023-01-06 | -41.67 | $8.00 | 4548 |
| 2023-01-05 | -50.00 | $7.80 | 4207 |
| 2023-01-04 | -49.58 | $7.81 | 18903 |
| 2023-01-03 | -97.92 | $6.65 | 8879 |
| 2022-12-30 | -69.29 | $7.38 | 3181 |
| 2022-12-29 | -68.50 | $7.40 | 10359 |
| 2022-12-28 | -85.04 | $6.98 | 3101 |
| 2022-12-27 | -84.65 | $6.99 | 3244 |
| 2022-12-23 | -100.00 | $6.61 | 2309 |
| 2022-12-22 | -73.22 | $7.39 | 3863 |
| 2022-12-21 | -81.28 | $7.41 | 3572 |
| 2022-12-20 | -78.57 | $7.48 | 4099 |
| 2022-12-19 | -38.27 | $8.50 | 2956 |
| 2022-12-16 | -67.86 | $8.35 | 1530 |
| 2022-12-15 | -64.29 | $8.50 | 2742 |
| 2022-12-14 | -58.81 | $8.73 | 3976 |
| 2022-12-13 | -81.19 | $7.79 | 7156 |
| 2022-12-12 | -81.33 | $7.54 | 865 |
| 2022-12-09 | -77.80 | $7.66 | 1100 |
| 2022-12-08 | -73.93 | $7.57 | 4738 |
| 2022-12-07 | -75.15 | $7.51 | 2039 |
| 2022-12-06 | -80.24 | $7.26 | 3857 |
| 2022-12-05 | -61.91 | $8.16 | 2860 |
| 2022-12-02 | -50.51 | $8.70 | 7318 |
| 2022-12-01 | -64.44 | $8.01 | 8504 |
| 2022-11-30 | -72.12 | $7.63 | 2634 |
| 2022-11-29 | -74.34 | $7.52 | 2564 |
| 2022-11-28 | -68.48 | $7.81 | 2073 |
| 2022-11-25 | -57.78 | $8.34 | 790 |
| 2022-11-23 | -51.92 | $8.63 | 4196 |
| 2022-11-22 | -63.03 | $8.08 | 3800 |
| 2022-11-21 | -53.33 | $8.56 | 5595 |
| 2022-11-18 | -35.96 | $9.42 | 10334 |
| 2022-11-17 | -17.78 | $9.95 | 10190 |
| 2022-11-16 | -41.11 | $8.90 | 8563 |
| 2022-11-15 | -38.89 | $9.00 | 50695 |
| 2022-11-14 | -67.85 | $7.52 | 17382 |
| 2022-11-11 | -83.54 | $6.90 | 2118 |
| 2022-11-10 | -95.19 | $6.44 | 6800 |
| 2022-11-09 | -94.43 | $6.47 | 2490 |
| 2022-11-08 | -91.90 | $6.57 | 6183 |
| 2022-11-07 | -93.67 | $6.50 | 4929 |
| 2022-11-04 | -81.27 | $6.99 | 13888 |
| 2022-11-03 | -92.55 | $7.10 | 5033 |
| 2022-11-02 | -92.55 | $7.10 | 2482 |
| 2022-11-01 | -91.28 | $7.16 | 5368 |
| 2022-10-31 | -92.77 | $7.09 | 5315 |
| 2022-10-28 | -95.74 | $6.95 | 6483 |
| 2022-10-27 | -87.23 | $7.35 | 13428 |
| 2022-10-26 | -85.17 | $7.66 | 13059 |
| 2022-10-25 | -66.97 | $8.47 | 44817 |
| 2022-10-24 | -93.48 | $7.29 | 8085 |
| 2022-10-21 | -93.91 | $7.29 | 5379 |
| 2022-10-20 | -91.42 | $7.40 | 5561 |
| 2022-10-19 | -90.62 | $7.49 | 10169 |
| 2022-10-18 | -77.84 | $8.13 | 10583 |
| 2022-10-17 | -91.76 | $7.44 | 10567 |
| 2022-10-14 | -87.33 | $7.78 | 6789 |
| 2022-10-13 | -91.16 | $7.60 | 5639 |
| 2022-10-12 | -97.33 | $7.22 | 6999 |
| 2022-10-11 | -97.43 | $7.68 | 8620 |
| 2022-10-10 | -100.00 | $7.62 | 13039 |
| 2022-10-07 | -88.78 | $8.88 | 44015 |
| 2022-10-06 | -92.73 | $8.63 | 7930 |
| 2022-10-05 | -90.68 | $8.76 | 7994 |
| 2022-10-04 | -94.79 | $8.50 | 5659 |
| 2022-10-03 | -86.89 | $9.00 | 3584 |
| 2022-09-30 | -93.21 | $8.60 | 1822 |
| 2022-09-29 | -88.47 | $8.90 | 1954 |
| 2022-09-28 | -86.89 | $9.00 | 2237 |
| 2022-09-27 | -89.42 | $8.84 | 2944 |
| 2022-09-26 | -87.36 | $8.97 | 6275 |
| 2022-09-23 | -97.95 | $8.30 | 9651 |
| 2022-09-22 | -88.36 | $9.64 | 14503 |
| 2022-09-21 | -73.26 | $11.24 | 3188 |
| 2022-09-20 | -84.04 | $10.76 | 5149 |
| 2022-09-19 | -65.62 | $11.58 | 6958 |
| 2022-09-16 | -39.33 | $12.75 | 2110 |
| 2022-09-15 | -34.16 | $12.98 | 6199 |
| 2022-09-14 | -33.86 | $13.00 | 5808 |
| 2022-09-13 | -41.52 | $12.98 | 4007 |
| 2022-09-12 | -53.86 | $12.50 | 4728 |
| 2022-09-09 | -63.09 | $12.01 | 4341 |
| 2022-09-08 | -64.97 | $11.91 | 5370 |
| 2022-09-07 | -90.02 | $10.58 | 3276 |
| 2022-09-06 | -93.39 | $10.63 | 3260 |
| 2022-09-02 | -82.03 | $11.40 | 5724 |
| 2022-09-01 | -90.63 | $10.85 | 2053 |
| 2022-08-31 | -90.31 | $10.87 | 2948 |
| 2022-08-30 | -82.81 | $11.35 | 3587 |
| 2022-08-29 | -85.31 | $11.19 | 4903 |
| 2022-08-26 | -76.56 | $11.75 | 3737 |
| 2022-08-25 | -73.91 | $11.92 | 2508 |
| 2022-08-24 | -72.97 | $11.98 | 2560 |
| 2022-08-23 | -72.66 | $12.00 | 3633 |
| 2022-08-22 | -82.19 | $11.39 | 20882 |
| 2022-08-19 | -57.23 | $13.01 | 3391 |
| 2022-08-18 | -50.31 | $13.45 | 3412 |
| 2022-08-17 | -53.30 | $13.26 | 3796 |
| 2022-08-16 | -44.65 | $13.81 | 3840 |
| 2022-08-15 | -33.81 | $14.50 | 4321 |
| 2022-08-12 | -40.57 | $14.07 | 3790 |
| 2022-08-11 | -45.71 | $13.61 | 5024 |
| 2022-08-10 | -45.26 | $13.64 | 8865 |
| 2022-08-09 | -48.12 | $13.45 | 6971 |
| 2022-08-08 | -24.81 | $15.00 | 11713 |
| 2022-08-05 | -4.26 | $14.50 | 11906 |
| 2022-08-04 | -26.72 | $13.40 | 5872 |
| 2022-08-03 | -37.93 | $12.88 | 22783 |
| 2022-08-02 | -65.52 | $11.60 | 9709 |
| 2022-08-01 | -68.32 | $11.47 | 5719 |
| 2022-07-29 | -78.45 | $11.00 | 4464 |
| 2022-07-28 | -73.92 | $11.21 | 2817 |
| 2022-07-27 | -74.11 | $11.23 | 4361 |
| 2022-07-26 | -82.14 | $11.00 | 21553 |
| 2022-07-25 | -61.07 | $12.18 | 7528 |
| 2022-07-22 | -70.33 | $12.00 | 14347 |
| 2022-07-21 | -62.91 | $12.50 | 7003 |
| 2022-07-20 | -62.91 | $12.50 | 10476 |
| 2022-07-19 | -67.95 | $12.16 | 11939 |
| 2022-07-18 | -69.58 | $12.05 | 36235 |
| 2022-07-15 | -96.29 | $10.25 | 18222 |
| 2022-07-14 | -86.78 | $10.90 | 23298 |
| 2022-07-13 | -89.52 | $11.70 | 21118 |
| 2022-07-12 | -81.79 | $12.25 | 8628 |
| 2022-07-11 | -63.39 | $13.26 | 11488 |
| 2022-07-08 | -62.21 | $13.85 | 14022 |
| 2022-07-07 | -63.52 | $13.76 | 11764 |
| 2022-07-06 | -69.04 | $13.38 | 11053 |
| 2022-07-05 | -75.29 | $12.95 | 20855 |
| 2022-07-01 | -85.32 | $12.26 | 18552 |
| 2022-06-30 | -87.94 | $12.08 | 91831 |
| 2022-06-29 | -91.58 | $14.00 | 11704 |
| 2022-06-28 | -85.08 | $14.78 | 16938 |
| 2022-06-27 | -90.04 | $14.66 | 18327 |
| 2022-06-24 | -84.21 | $15.00 | 23684 |
| 2022-06-23 | -72.45 | $16.03 | 10582 |
| 2022-06-22 | -72.91 | $16.00 | 12606 |
| 2022-06-21 | -76.78 | $15.75 | 28059 |
| 2022-06-17 | -79.45 | $15.18 | 22791 |
| 2022-06-16 | -78.74 | $15.23 | 18064 |
| 2022-06-15 | -76.01 | $15.42 | 20382 |
| 2022-06-14 | -84.48 | $14.83 | 35157 |
| 2022-06-13 | -79.74 | $15.16 | 56599 |
| 2022-06-10 | -73.99 | $15.56 | 38489 |
| 2022-06-09 | -55.34 | $16.72 | 30623 |
| 2022-06-08 | -49.65 | $17.13 | 58893 |
| 2022-06-07 | -82.52 | $14.76 | 18515 |
| 2022-06-06 | -75.59 | $15.26 | 16792 |
| 2022-06-03 | -76.56 | $15.19 | 23156 |
| 2022-06-02 | -70.20 | $16.00 | 23412 |
| 2022-06-01 | -68.30 | $16.35 | 22161 |
| 2022-05-31 | -77.08 | $16.25 | 32693 |
| 2022-05-27 | -75.95 | $16.59 | 29299 |
| 2022-05-26 | -67.32 | $17.70 | 26726 |
| 2022-05-25 | -59.84 | $18.66 | 90714 |
| 2022-05-24 | -64.98 | $18.00 | 68829 |
| 2022-05-23 | -74.71 | $16.75 | 55151 |
| 2022-05-20 | -84.36 | $15.51 | 41351 |
| 2022-05-19 | -85.99 | $15.30 | 52954 |
| 2022-05-18 | -79.66 | $16.50 | 72874 |
| 2022-05-17 | -78.45 | $16.83 | 62494 |
| 2022-05-16 | -87.04 | $16.02 | 231701 |
| 2022-05-13 | -82.24 | $17.27 | 38136 |
| 2022-05-12 | -91.90 | $15.24 | 23334 |
| 2022-05-11 | -97.74 | $14.25 | 23496 |
| 2022-05-10 | -92.86 | $16.00 | 18962 |
| 2022-05-09 | -98.53 | $14.94 | 11178 |
| 2022-05-06 | -99.13 | $15.75 | 23074 |
| 2022-05-05 | -97.13 | $19.20 | 21113 |
| 2022-05-04 | -93.65 | $20.92 | 14097 |
| 2022-05-03 | -90.98 | $22.20 | 26802 |
| 2022-05-02 | -81.42 | $25.11 | 34168 |
| 2022-04-29 | -93.75 | $22.00 | 16196 |
| 2022-04-28 | -94.86 | $21.90 | 11576 |
| 2022-04-27 | -97.26 | $21.15 | 8476 |
| 2022-04-26 | -98.36 | $21.68 | 16824 |
| 2022-04-25 | -99.78 | $22.00 | 21575 |
| 2022-04-22 | -99.72 | $23.12 | 11003 |
| 2022-04-21 | -98.16 | $23.80 | 25733 |
| 2022-04-20 | -97.60 | $27.51 | 16675 |
| 2022-04-19 | -98.53 | $28.95 | 12311 |
| 2022-04-18 | -97.55 | $31.50 | 15784 |
| 2022-04-14 | -98.56 | $33.00 | 2659 |
| 2022-04-13 | -94.91 | $34.24 | 5400 |
| 2022-04-12 | -95.23 | $34.13 | 7786 |
| 2022-04-11 | -99.00 | $32.85 | 12342 |
| 2022-04-08 | -96.17 | $37.60 | 7815 |
| 2022-04-07 | -92.07 | $39.75 | 14304 |
| 2022-04-06 | -95.90 | $38.22 | 16453 |
| 2022-04-05 | -95.78 | $39.95 | 17432 |
| 2022-04-04 | -100.00 | $41.50 | 24952 |
| 2022-04-01 | -98.86 | $45.50 | 26075 |
| 2022-03-31 | -92.98 | $52.00 | 10738 |
| 2022-03-30 | -82.46 | $55.00 | 57647 |
| 2022-03-29 | -84.21 | $54.50 | 22431 |
| 2022-03-28 | -73.68 | $57.50 | 13194 |
| 2022-03-25 | -49.12 | $64.50 | 10217 |
| 2022-03-24 | -52.63 | $63.50 | 26477 |
| 2022-03-23 | -84.21 | $54.50 | 1530 |
| 2022-03-22 | -85.96 | $54.00 | 1938 |
| 2022-03-21 | -92.98 | $52.00 | 3537 |
| 2022-03-18 | -78.95 | $56.00 | 3144 |
| 2022-03-17 | -91.23 | $52.50 | 1578 |
| 2022-03-16 | -92.98 | $52.00 | 3217 |
| 2022-03-15 | -96.97 | $51.00 | 3188 |
| 2022-03-14 | -83.74 | $54.75 | 5074 |
| 2022-03-11 | -63.47 | $60.50 | 6066 |
| 2022-03-10 | -3.53 | $77.50 | 10100 |
| 2022-03-09 | -43.93 | $64.50 | 3994 |
| 2022-03-08 | -81.02 | $55.00 | 4070 |
| 2022-03-07 | -90.78 | $52.50 | 4443 |
| 2022-03-04 | -94.84 | $51.50 | 5333 |
| 2022-03-03 | -91.55 | $53.00 | 2327 |
| 2022-03-02 | -98.98 | $53.00 | 1784 |
| 2022-03-01 | -88.78 | $58.00 | 1151 |
| 2022-02-28 | -87.76 | $58.50 | 1114 |
| 2022-02-25 | -92.86 | $56.00 | 3369 |
| 2022-02-24 | -87.76 | $58.50 | 1214 |
| 2022-02-23 | -100.00 | $55.50 | 1150 |
| 2022-02-22 | -96.59 | $59.00 | 1325 |
| 2022-02-18 | -94.32 | $60.00 | 5307 |
| 2022-02-17 | -92.54 | $70.50 | 1313 |
| 2022-02-16 | -87.08 | $72.50 | 458 |
| 2022-02-15 | -84.84 | $73.50 | 1134 |
| 2022-02-14 | -97.56 | $69.00 | 1272 |
| 2022-02-11 | -98.72 | $70.00 | 1345 |
| 2022-02-10 | -96.43 | $71.00 | 1256 |
| 2022-02-09 | -91.76 | $73.00 | 1907 |
| 2022-02-08 | -96.47 | $71.00 | 4573 |
| 2022-02-07 | -95.26 | $72.00 | 1718 |
| 2022-02-04 | -95.76 | $72.50 | 2581 |
| 2022-02-03 | -98.75 | $72.50 | 3316 |
| 2022-02-02 | -88.54 | $82.50 | 1754 |
| 2022-02-01 | -65.98 | $93.50 | 976 |
| 2022-01-31 | -59.79 | $96.50 | 2754 |
| 2022-01-28 | -92.78 | $80.50 | 862 |
| 2022-01-27 | -87.63 | $83.00 | 1268 |
| 2022-01-26 | -80.41 | $86.50 | 1037 |
| 2022-01-25 | -75.26 | $89.00 | 877 |
| 2022-01-24 | -73.20 | $90.00 | 3402 |
| 2022-01-21 | -86.67 | $93.00 | 3219 |
| 2022-01-20 | -98.21 | $98.00 | 691 |
| 2022-01-19 | -92.86 | $99.50 | 2347 |
| 2022-01-18 | -90.00 | $103.00 | 2627 |
| 2022-01-14 | -80.39 | $106.00 | 1856 |
| 2022-01-13 | -91.67 | $104.50 | 1347 |
| 2022-01-12 | -65.31 | $110.50 | 1020 |
| 2022-01-11 | -77.55 | $107.50 | 1633 |
| 2022-01-10 | -87.76 | $105.00 | 2589 |
| 2022-01-07 | -73.47 | $108.50 | 850 |
| 2022-01-06 | -67.35 | $110.00 | 1145 |
| 2022-01-05 | -63.64 | $112.00 | 3366 |
| 2022-01-04 | -23.64 | $123.00 | 8533 |
| 2022-01-03 | -54.55 | $114.50 | 2377 |
| 2021-12-31 | -83.64 | $106.50 | 2493 |
| 2021-12-30 | -90.16 | $105.00 | 2827 |
| 2021-12-29 | -97.67 | $103.00 | 3120 |
| 2021-12-28 | -94.57 | $104.50 | 4140 |
| 2021-12-27 | -92.98 | $106.00 | 2882 |
| 2021-12-23 | -83.33 | $111.50 | 2001 |
| 2021-12-22 | -81.90 | $112.50 | 2151 |
| 2021-12-21 | -90.52 | $107.50 | 2605 |
| 2021-12-20 | -79.39 | $115.50 | 1488 |
| 2021-12-17 | -77.78 | $117.00 | 3406 |
| 2021-12-16 | -72.78 | $123.50 | 7864 |
| 2021-12-15 | -83.54 | $115.00 | 3077 |
| 2021-12-14 | -96.91 | $104.50 | 3038 |
| 2021-12-13 | -94.67 | $107.00 | 2344 |
| 2021-12-10 | -99.73 | $108.50 | 2791 |
| 2021-12-09 | -92.31 | $115.00 | 5747 |
| 2021-12-08 | -83.97 | $121.50 | 4407 |
| 2021-12-07 | -80.13 | $124.50 | 2472 |
| 2021-12-06 | -93.79 | $114.00 | 2482 |
| 2021-12-03 | -98.86 | $113.50 | 4154 |
| 2021-12-02 | -97.62 | $122.00 | 4551 |
| 2021-12-01 | -98.65 | $131.00 | 3307 |
| 2021-11-30 | -86.96 | $144.00 | 3371 |
| 2021-11-29 | -95.00 | $147.00 | 4114 |
| 2021-11-26 | -91.67 | $154.50 | 683 |
| 2021-11-24 | -81.48 | $160.00 | 888 |
| 2021-11-23 | -73.19 | $153.50 | 2293 |
| 2021-11-22 | -50.58 | $160.00 | 3100 |
| 2021-11-19 | -41.38 | $168.00 | 3550 |
| 2021-11-18 | -40.81 | $168.50 | 3350 |
| 2021-11-17 | -30.46 | $177.50 | 2333 |
| 2021-11-16 | -29.89 | $178.00 | 2020 |
| 2021-11-15 | -28.16 | $179.50 | 2206 |
| 2021-11-12 | -28.74 | $179.00 | 1316 |
| 2021-11-11 | -31.04 | $177.00 | 2092 |
| 2021-11-10 | -35.64 | $173.00 | 2898 |
| 2021-11-09 | -29.89 | $178.00 | 5036 |
| 2021-11-08 | -23.57 | $183.50 | 4674 |
| 2021-11-05 | -26.44 | $181.00 | 5632 |
| 2021-11-04 | -1.72 | $202.50 | 4497 |
| 2021-11-03 | -5.42 | $195.50 | 6555 |
| 2021-11-02 | -5.30 | $188.50 | 5880 |
| 2021-11-01 | -10.60 | $184.50 | 4532 |
| 2021-10-29 | -37.09 | $164.50 | 5412 |
| 2021-10-28 | -46.36 | $157.50 | 6957 |
| 2021-10-27 | -47.03 | $157.00 | 26913 |
| 2021-10-26 | -85.44 | $128.00 | 154534 |
| 2021-10-25 | -91.21 | $142.00 | 1621 |
| 2021-10-22 | -97.89 | $139.00 | 1273 |
| 2021-10-21 | -92.47 | $142.50 | 2167 |
| 2021-10-20 | -86.02 | $145.50 | 3637 |
| 2021-10-19 | -83.75 | $152.00 | 2613 |
| 2021-10-18 | -88.75 | $150.00 | 1755 |
| 2021-10-15 | -95.00 | $147.50 | 2124 |
| 2021-10-14 | -93.33 | $150.50 | 1812 |
| 2021-10-13 | -94.81 | $150.00 | 2128 |
| 2021-10-12 | -97.79 | $149.00 | 5764 |
| 2021-10-11 | -90.91 | $152.50 | 1414 |
| 2021-10-08 | -87.60 | $155.50 | 1787 |
| 2021-10-07 | -89.60 | $154.50 | 5447 |
| 2021-10-06 | -96.00 | $150.50 | 11424 |
| 2021-10-05 | -96.48 | $158.00 | 10028 |
| 2021-10-04 | -100.00 | $161.00 | 1257 |
| 2021-10-01 | -95.04 | $164.00 | 1457 |
| 2021-09-30 | -92.98 | $168.50 | 1334 |
| 2021-09-29 | -91.23 | $169.50 | 668 |
| 2021-09-28 | -82.46 | $174.50 | 1333 |
| 2021-09-27 | -67.54 | $183.00 | 738 |
| 2021-09-24 | -72.81 | $180.00 | 788 |
| 2021-09-23 | -70.18 | $181.50 | 1044 |
| 2021-09-22 | -77.19 | $177.50 | 1540 |
| 2021-09-21 | -74.56 | $179.00 | 922 |
| 2021-09-20 | -75.44 | $178.50 | 2066 |
| 2021-09-17 | -66.14 | $179.50 | 8203 |
| 2021-09-16 | -78.03 | $170.00 | 5265 |
| 2021-09-15 | -57.58 | $183.50 | 3084 |
| 2021-09-14 | -53.03 | $186.50 | 1139 |
| 2021-09-13 | -43.94 | $192.50 | 2978 |
| 2021-09-10 | -25.76 | $204.50 | 673 |
| 2021-09-09 | -19.70 | $208.50 | 1971 |
| 2021-09-08 | -28.79 | $202.50 | 1522 |
| 2021-09-07 | -13.64 | $212.50 | 1686 |
| 2021-09-03 | -13.39 | $210.50 | 1742 |
| 2021-09-02 | -7.09 | $214.50 | 3288 |
| 2021-09-01 | -11.81 | $211.50 | 10286 |
| 2021-08-31 | -24.77 | $196.50 | 3214 |
| 2021-08-30 | -24.77 | $196.50 | 4470 |
| 2021-08-27 | -12.84 | $203.00 | 1858 |
| 2021-08-26 | -18.35 | $200.00 | 1362 |
| 2021-08-25 | -7.48 | $205.00 | 3314 |
| 2021-08-24 | -21.50 | $197.50 | 4206 |
| 2021-08-23 | -72.90 | $170.00 | 1830 |
| 2021-08-20 | -80.37 | $166.00 | 1249 |
| 2021-08-19 | -93.46 | $159.00 | 2100 |
| 2021-08-18 | -88.54 | $166.50 | 1702 |
| 2021-08-17 | -96.59 | $164.50 | 1584 |
| 2021-08-16 | -98.75 | $169.50 | 2228 |
| 2021-08-13 | -83.55 | $177.50 | 1918 |
| 2021-08-12 | -63.35 | $187.50 | 1644 |
| 2021-08-11 | -59.95 | $189.00 | 2548 |
| 2021-08-10 | -45.37 | $202.00 | 1634 |
| 2021-08-09 | -54.27 | $205.00 | 2874 |
| 2021-08-06 | -66.74 | $196.50 | 3133 |
| 2021-08-05 | -87.14 | $183.00 | 3157 |
| 2021-08-04 | -95.78 | $175.50 | 2014 |
| 2021-08-03 | -86.75 | $184.50 | 3756 |
| 2021-08-02 | -82.74 | $188.50 | 3753 |
| 2021-07-30 | -82.23 | $189.00 | 2769 |
| 2021-07-29 | -82.23 | $189.00 | 1662 |
| 2021-07-28 | -82.23 | $189.00 | 2477 |
| 2021-07-27 | -88.76 | $182.50 | 2927 |
| 2021-07-26 | -100.00 | $178.00 | 2329 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.64
2023-08-02
Close Price
$19.51
Vol: 46766Average Directional Index - Detailed Analysis
Minimum
8.09
Average
20.80
Maximum
37.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-02 | 15.64 | $19.51 | 46766 |
| 2023-08-01 | 15.91 | $20.26 | 37259 |
| 2023-07-31 | 15.91 | $20.00 | 42266 |
| 2023-07-28 | 15.90 | $18.60 | 30127 |
| 2023-07-27 | 16.18 | $17.06 | 48045 |
| 2023-07-26 | 16.61 | $18.04 | 17561 |
| 2023-07-25 | 16.93 | $18.55 | 36740 |
| 2023-07-24 | 17.26 | $16.54 | 68259 |
| 2023-07-21 | 17.75 | $18.19 | 84765 |
| 2023-07-20 | 17.99 | $18.90 | 40814 |
| 2023-07-19 | 18.09 | $20.33 | 81225 |
| 2023-07-18 | 17.73 | $22.11 | 60358 |
| 2023-07-17 | 17.09 | $23.87 | 97585 |
| 2023-07-14 | 16.47 | $20.52 | 29594 |
| 2023-07-13 | 16.10 | $21.52 | 65075 |
| 2023-07-12 | 15.75 | $20.13 | 94286 |
| 2023-07-11 | 15.53 | $20.31 | 110229 |
| 2023-07-10 | 15.37 | $18.63 | 99939 |
| 2023-07-07 | 15.34 | $18.30 | 280173 |
| 2023-07-06 | 15.43 | $15.51 | 168982 |
| 2023-07-05 | 15.96 | $12.68 | 266026 |
| 2023-07-03 | 16.73 | $9.99 | 50763 |
| 2023-06-30 | 16.80 | $10.50 | 44069 |
| 2023-06-29 | 16.99 | $11.10 | 162743 |
| 2023-06-28 | 17.19 | $10.51 | 301409 |
| 2023-06-27 | 17.24 | $10.00 | 265774 |
| 2023-06-26 | 17.46 | $12.98 | 80232 |
| 2023-06-23 | 18.09 | $13.40 | 333002 |
| 2023-06-22 | 18.90 | $14.82 | 70779 |
| 2023-06-21 | 19.79 | $15.86 | 86548 |
| 2023-06-20 | 20.67 | $16.28 | 91492 |
| 2023-06-16 | 21.49 | $16.93 | 102224 |
| 2023-06-15 | 22.22 | $17.99 | 92560 |
| 2023-06-14 | 22.99 | $16.24 | 88856 |
| 2023-06-13 | 23.92 | $16.41 | 204991 |
| 2023-06-12 | 24.90 | $23.20 | 48711 |
| 2023-06-09 | 24.70 | $24.35 | 96292 |
| 2023-06-08 | 24.46 | $25.69 | 186979 |
| 2023-06-07 | 24.27 | $24.22 | 163138 |
| 2023-06-06 | 24.11 | $24.67 | 55769 |
| 2023-06-05 | 23.96 | $21.12 | 59841 |
| 2023-06-02 | 24.21 | $24.40 | 25951 |
| 2023-06-01 | 23.88 | $26.05 | 81632 |
| 2023-05-31 | 23.01 | $31.50 | 50927 |
| 2023-05-30 | 21.08 | $28.80 | 1136 |
| 2023-05-26 | 19.99 | $26.95 | 7739 |
| 2023-05-25 | 18.88 | $24.30 | 15283 |
| 2023-05-24 | 18.02 | $25.65 | 18941 |
| 2023-05-23 | 16.38 | $24.60 | 23869 |
| 2023-05-22 | 15.09 | $21.80 | 24095 |
| 2023-05-19 | 14.24 | $20.20 | 9036 |
| 2023-05-18 | 13.66 | $18.95 | 14478 |
| 2023-05-17 | 13.08 | $17.70 | 4182 |
| 2023-05-16 | 12.93 | $15.85 | 2233 |
| 2023-05-15 | 13.46 | $15.80 | 4187 |
| 2023-05-12 | 13.80 | $15.75 | 5549 |
| 2023-05-11 | 14.17 | $17.10 | 6379 |
| 2023-05-10 | 14.55 | $17.49 | 5585 |
| 2023-05-09 | 14.71 | $16.20 | 2608 |
| 2023-05-08 | 15.41 | $15.85 | 7536 |
| 2023-05-05 | 16.12 | $18.02 | 5627 |
| 2023-05-04 | 16.66 | $18.00 | 8464 |
| 2023-05-03 | 16.91 | $18.05 | 15387 |
| 2023-05-02 | 17.25 | $15.80 | 26105 |
| 2023-05-01 | 17.96 | $15.75 | 7537 |
| 2023-04-28 | 18.47 | $15.15 | 8752 |
| 2023-04-27 | 18.91 | $13.20 | 12564 |
| 2023-04-26 | 18.87 | $14.40 | 75994 |
| 2023-04-25 | 19.05 | $14.92 | 15711 |
| 2023-04-24 | 18.95 | $17.45 | 4885 |
| 2023-04-21 | 19.30 | $16.00 | 2421 |
| 2023-04-20 | 19.09 | $16.05 | 933 |
| 2023-04-19 | 18.75 | $16.23 | 2528 |
| 2023-04-18 | 18.53 | $15.46 | 5048 |
| 2023-04-17 | 18.10 | $15.45 | 2995 |
| 2023-04-14 | 17.76 | $15.00 | 5189 |
| 2023-04-13 | 17.39 | $15.16 | 4041 |
| 2023-04-12 | 17.01 | $14.31 | 4439 |
| 2023-04-11 | 16.13 | $15.01 | 1127 |
| 2023-04-10 | 15.84 | $15.01 | 6311 |
| 2023-04-06 | 15.53 | $17.00 | 913 |
| 2023-04-05 | 16.05 | $16.50 | 3805 |
| 2023-04-04 | 16.58 | $17.11 | 357 |
| 2023-04-03 | 17.39 | $17.34 | 1698 |
| 2023-03-31 | 18.27 | $17.00 | 1101 |
| 2023-03-30 | 19.11 | $18.00 | 814 |
| 2023-03-29 | 19.97 | $18.00 | 1601 |
| 2023-03-28 | 20.57 | $17.01 | 1133 |
| 2023-03-27 | 21.49 | $17.00 | 4805 |
| 2023-03-24 | 22.61 | $17.51 | 1112 |
| 2023-03-23 | 23.77 | $18.46 | 2074 |
| 2023-03-22 | 24.60 | $18.75 | 1483 |
| 2023-03-21 | 25.80 | $18.11 | 4859 |
| 2023-03-20 | 27.15 | $16.13 | 922 |
| 2023-03-17 | 28.17 | $17.00 | 4558 |
| 2023-03-16 | 29.24 | $16.50 | 1997 |
| 2023-03-15 | 30.18 | $16.90 | 4716 |
| 2023-03-14 | 31.18 | $15.50 | 1623 |
| 2023-03-13 | 32.46 | $15.40 | 17764 |
| 2023-03-10 | 33.63 | $17.75 | 3632 |
| 2023-03-09 | 34.82 | $18.45 | 3377 |
| 2023-03-08 | 35.91 | $17.60 | 9023 |
| 2023-03-07 | 37.06 | $21.51 | 1747 |
| 2023-03-06 | 37.03 | $21.75 | 3393 |
| 2023-03-03 | 36.74 | $22.00 | 2908 |
| 2023-03-02 | 36.59 | $21.25 | 3032 |
| 2023-03-01 | 36.22 | $21.65 | 6780 |
| 2023-02-28 | 35.83 | $21.01 | 5759 |
| 2023-02-27 | 35.50 | $21.00 | 5207 |
| 2023-02-24 | 35.24 | $19.51 | 4940 |
| 2023-02-23 | 35.07 | $19.25 | 3177 |
| 2023-02-22 | 34.95 | $19.50 | 3049 |
| 2023-02-21 | 34.86 | $18.45 | 4228 |
| 2023-02-17 | 34.98 | $18.02 | 4176 |
| 2023-02-16 | 35.03 | $18.93 | 7786 |
| 2023-02-15 | 34.84 | $20.50 | 20451 |
| 2023-02-14 | 34.72 | $16.50 | 2631 |
| 2023-02-13 | 35.18 | $16.00 | 2507 |
| 2023-02-10 | 35.67 | $17.92 | 5002 |
| 2023-02-09 | 36.19 | $16.00 | 19755 |
| 2023-02-08 | 36.73 | $18.13 | 6743 |
| 2023-02-07 | 36.50 | $18.00 | 4927 |
| 2023-02-06 | 36.25 | $19.98 | 9697 |
| 2023-02-03 | 35.72 | $20.50 | 21444 |
| 2023-02-02 | 35.17 | $21.50 | 27565 |
| 2023-02-01 | 33.98 | $19.76 | 23221 |
| 2023-01-31 | 32.94 | $18.25 | 12240 |
| 2023-01-30 | 32.03 | $16.81 | 7966 |
| 2023-01-27 | 31.16 | $17.00 | 25685 |
| 2023-01-26 | 30.31 | $15.00 | 9068 |
| 2023-01-25 | 29.48 | $15.50 | 13278 |
| 2023-01-24 | 28.65 | $15.50 | 22434 |
| 2023-01-23 | 27.74 | $15.32 | 45824 |
| 2023-01-20 | 26.83 | $13.25 | 36798 |
| 2023-01-19 | 26.20 | $12.03 | 47197 |
| 2023-01-18 | 25.64 | $13.05 | 138573 |
| 2023-01-17 | 24.31 | $17.67 | 1.7M |
| 2023-01-13 | 21.62 | $9.29 | 9077 |
| 2023-01-12 | 21.68 | $7.94 | 42915 |
| 2023-01-11 | 21.74 | $9.16 | 8322 |
| 2023-01-10 | 20.53 | $9.95 | 7422 |
| 2023-01-09 | 19.25 | $9.27 | 13434 |
| 2023-01-06 | 18.12 | $8.00 | 4548 |
| 2023-01-05 | 17.66 | $7.80 | 4207 |
| 2023-01-04 | 17.24 | $7.81 | 18903 |
| 2023-01-03 | 16.79 | $6.65 | 8879 |
| 2022-12-30 | 16.71 | $7.38 | 3181 |
| 2022-12-29 | 16.69 | $7.40 | 10359 |
| 2022-12-28 | 16.64 | $6.98 | 3101 |
| 2022-12-27 | 17.31 | $6.99 | 3244 |
| 2022-12-23 | 18.02 | $6.61 | 2309 |
| 2022-12-22 | 18.76 | $7.39 | 3863 |
| 2022-12-21 | 19.42 | $7.41 | 3572 |
| 2022-12-20 | 19.65 | $7.48 | 4099 |
| 2022-12-19 | 19.73 | $8.50 | 2956 |
| 2022-12-16 | 19.57 | $8.35 | 1530 |
| 2022-12-15 | 19.16 | $8.50 | 2742 |
| 2022-12-14 | 18.73 | $8.73 | 3976 |
| 2022-12-13 | 18.41 | $7.79 | 7156 |
| 2022-12-12 | 18.25 | $7.54 | 865 |
| 2022-12-09 | 18.53 | $7.66 | 1100 |
| 2022-12-08 | 18.81 | $7.57 | 4738 |
| 2022-12-07 | 19.18 | $7.51 | 2039 |
| 2022-12-06 | 19.58 | $7.26 | 3857 |
| 2022-12-05 | 19.99 | $8.16 | 2860 |
| 2022-12-02 | 19.89 | $8.70 | 7318 |
| 2022-12-01 | 19.59 | $8.01 | 8504 |
| 2022-11-30 | 19.52 | $7.63 | 2634 |
| 2022-11-29 | 19.65 | $7.52 | 2564 |
| 2022-11-28 | 19.44 | $7.81 | 2073 |
| 2022-11-25 | 19.01 | $8.34 | 790 |
| 2022-11-23 | 18.13 | $8.63 | 4196 |
| 2022-11-22 | 17.21 | $8.08 | 3800 |
| 2022-11-21 | 16.25 | $8.56 | 5595 |
| 2022-11-18 | 15.16 | $9.42 | 10334 |
| 2022-11-17 | 13.32 | $9.95 | 10190 |
| 2022-11-16 | 11.74 | $8.90 | 8563 |
| 2022-11-15 | 10.26 | $9.00 | 50695 |
| 2022-11-14 | 8.70 | $7.52 | 17382 |
| 2022-11-11 | 8.09 | $6.90 | 2118 |
| 2022-11-10 | 8.49 | $6.44 | 6800 |
| 2022-11-09 | 8.88 | $6.47 | 2490 |
| 2022-11-08 | 9.29 | $6.57 | 6183 |
| 2022-11-07 | 9.67 | $6.50 | 4929 |
| 2022-11-04 | 10.08 | $6.99 | 13888 |
| 2022-11-03 | 10.57 | $7.10 | 5033 |
| 2022-11-02 | 10.65 | $7.10 | 2482 |
| 2022-11-01 | 10.61 | $7.16 | 5368 |
| 2022-10-31 | 10.57 | $7.09 | 5315 |
| 2022-10-28 | 10.48 | $6.95 | 6483 |
| 2022-10-27 | 10.35 | $7.35 | 13428 |
| 2022-10-26 | 10.21 | $7.66 | 13059 |
| 2022-10-25 | 9.56 | $8.47 | 44817 |
| 2022-10-24 | 8.86 | $7.29 | 8085 |
| 2022-10-21 | 9.13 | $7.29 | 5379 |
| 2022-10-20 | 9.49 | $7.40 | 5561 |
| 2022-10-19 | 9.91 | $7.49 | 10169 |
| 2022-10-18 | 10.36 | $8.13 | 10583 |
| 2022-10-17 | 10.76 | $7.44 | 10567 |
| 2022-10-14 | 11.22 | $7.78 | 6789 |
| 2022-10-13 | 11.65 | $7.60 | 5639 |
| 2022-10-12 | 11.86 | $7.22 | 6999 |
| 2022-10-11 | 12.07 | $7.68 | 8620 |
| 2022-10-10 | 12.56 | $7.62 | 13039 |
| 2022-10-07 | 13.13 | $8.88 | 44015 |
| 2022-10-06 | 13.31 | $8.63 | 7930 |
| 2022-10-05 | 13.28 | $8.76 | 7994 |
| 2022-10-04 | 13.25 | $8.50 | 5659 |
| 2022-10-03 | 13.21 | $9.00 | 3584 |
| 2022-09-30 | 13.23 | $8.60 | 1822 |
| 2022-09-29 | 13.07 | $8.90 | 1954 |
| 2022-09-28 | 12.90 | $9.00 | 2237 |
| 2022-09-27 | 12.77 | $8.84 | 2944 |
| 2022-09-26 | 12.52 | $8.97 | 6275 |
| 2022-09-23 | 12.20 | $8.30 | 9651 |
| 2022-09-22 | 11.85 | $9.64 | 14503 |
| 2022-09-21 | 11.82 | $11.24 | 3188 |
| 2022-09-20 | 12.39 | $10.76 | 5149 |
| 2022-09-19 | 13.04 | $11.58 | 6958 |
| 2022-09-16 | 13.10 | $12.75 | 2110 |
| 2022-09-15 | 12.58 | $12.98 | 6199 |
| 2022-09-14 | 12.03 | $13.00 | 5808 |
| 2022-09-13 | 11.82 | $12.98 | 4007 |
| 2022-09-12 | 11.68 | $12.50 | 4728 |
| 2022-09-09 | 11.53 | $12.01 | 4341 |
| 2022-09-08 | 12.05 | $11.91 | 5370 |
| 2022-09-07 | 12.64 | $10.58 | 3276 |
| 2022-09-06 | 12.65 | $10.63 | 3260 |
| 2022-09-02 | 12.89 | $11.40 | 5724 |
| 2022-09-01 | 13.12 | $10.85 | 2053 |
| 2022-08-31 | 13.27 | $10.87 | 2948 |
| 2022-08-30 | 13.41 | $11.35 | 3587 |
| 2022-08-29 | 13.57 | $11.19 | 4903 |
| 2022-08-26 | 13.92 | $11.75 | 3737 |
| 2022-08-25 | 14.41 | $11.92 | 2508 |
| 2022-08-24 | 14.72 | $11.98 | 2560 |
| 2022-08-23 | 14.98 | $12.00 | 3633 |
| 2022-08-22 | 15.24 | $11.39 | 20882 |
| 2022-08-19 | 15.52 | $13.01 | 3391 |
| 2022-08-18 | 15.72 | $13.45 | 3412 |
| 2022-08-17 | 15.93 | $13.26 | 3796 |
| 2022-08-16 | 16.03 | $13.81 | 3840 |
| 2022-08-15 | 16.02 | $14.50 | 4321 |
| 2022-08-12 | 15.77 | $14.07 | 3790 |
| 2022-08-11 | 15.77 | $13.61 | 5024 |
| 2022-08-10 | 15.78 | $13.64 | 8865 |
| 2022-08-09 | 16.21 | $13.45 | 6971 |
| 2022-08-08 | 16.66 | $15.00 | 11713 |
| 2022-08-05 | 16.64 | $14.50 | 11906 |
| 2022-08-04 | 17.32 | $13.40 | 5872 |
| 2022-08-03 | 18.00 | $12.88 | 22783 |
| 2022-08-02 | 18.37 | $11.60 | 9709 |
| 2022-08-01 | 18.51 | $11.47 | 5719 |
| 2022-07-29 | 18.60 | $11.00 | 4464 |
| 2022-07-28 | 18.38 | $11.21 | 2817 |
| 2022-07-27 | 18.01 | $11.23 | 4361 |
| 2022-07-26 | 17.63 | $11.00 | 21553 |
| 2022-07-25 | 17.22 | $12.18 | 7528 |
| 2022-07-22 | 17.18 | $12.00 | 14347 |
| 2022-07-21 | 17.15 | $12.50 | 7003 |
| 2022-07-20 | 17.30 | $12.50 | 10476 |
| 2022-07-19 | 17.56 | $12.16 | 11939 |
| 2022-07-18 | 17.67 | $12.05 | 36235 |
| 2022-07-15 | 17.79 | $10.25 | 18222 |
| 2022-07-14 | 17.14 | $10.90 | 23298 |
| 2022-07-13 | 16.46 | $11.70 | 21118 |
| 2022-07-12 | 16.01 | $12.25 | 8628 |
| 2022-07-11 | 15.77 | $13.26 | 11488 |
| 2022-07-08 | 15.80 | $13.85 | 14022 |
| 2022-07-07 | 16.02 | $13.76 | 11764 |
| 2022-07-06 | 16.00 | $13.38 | 11053 |
| 2022-07-05 | 15.96 | $12.95 | 20855 |
| 2022-07-01 | 15.62 | $12.26 | 18552 |
| 2022-06-30 | 15.10 | $12.08 | 91831 |
| 2022-06-29 | 14.55 | $14.00 | 11704 |
| 2022-06-28 | 14.53 | $14.78 | 16938 |
| 2022-06-27 | 14.65 | $14.66 | 18327 |
| 2022-06-24 | 14.70 | $15.00 | 23684 |
| 2022-06-23 | 14.96 | $16.03 | 10582 |
| 2022-06-22 | 15.38 | $16.00 | 12606 |
| 2022-06-21 | 15.82 | $15.75 | 28059 |
| 2022-06-17 | 16.25 | $15.18 | 22791 |
| 2022-06-16 | 16.66 | $15.23 | 18064 |
| 2022-06-15 | 17.03 | $15.42 | 20382 |
| 2022-06-14 | 17.41 | $14.83 | 35157 |
| 2022-06-13 | 17.82 | $15.16 | 56599 |
| 2022-06-10 | 18.24 | $15.56 | 38489 |
| 2022-06-09 | 18.89 | $16.72 | 30623 |
| 2022-06-08 | 19.73 | $17.13 | 58893 |
| 2022-06-07 | 20.48 | $14.76 | 18515 |
| 2022-06-06 | 21.03 | $15.26 | 16792 |
| 2022-06-03 | 21.58 | $15.19 | 23156 |
| 2022-06-02 | 22.10 | $16.00 | 23412 |
| 2022-06-01 | 22.72 | $16.35 | 22161 |
| 2022-05-31 | 23.52 | $16.25 | 32693 |
| 2022-05-27 | 24.07 | $16.59 | 29299 |
| 2022-05-26 | 24.96 | $17.70 | 26726 |
| 2022-05-25 | 26.03 | $18.66 | 90714 |
| 2022-05-24 | 27.15 | $18.00 | 68829 |
| 2022-05-23 | 28.15 | $16.75 | 55151 |
| 2022-05-20 | 28.79 | $15.51 | 41351 |
| 2022-05-19 | 29.26 | $15.30 | 52954 |
| 2022-05-18 | 29.92 | $16.50 | 72874 |
| 2022-05-17 | 30.70 | $16.83 | 62494 |
| 2022-05-16 | 31.10 | $16.02 | 231701 |
| 2022-05-13 | 31.51 | $17.27 | 38136 |
| 2022-05-12 | 31.58 | $15.24 | 23334 |
| 2022-05-11 | 31.02 | $14.25 | 23496 |
| 2022-05-10 | 30.46 | $16.00 | 18962 |
| 2022-05-09 | 29.94 | $14.94 | 11178 |
| 2022-05-06 | 29.34 | $15.75 | 23074 |
| 2022-05-05 | 28.79 | $19.20 | 21113 |
| 2022-05-04 | 28.46 | $20.92 | 14097 |
| 2022-05-03 | 28.19 | $22.20 | 26802 |
| 2022-05-02 | 28.08 | $25.11 | 34168 |
| 2022-04-29 | 27.96 | $22.00 | 16196 |
| 2022-04-28 | 27.09 | $21.90 | 11576 |
| 2022-04-27 | 26.17 | $21.15 | 8476 |
| 2022-04-26 | 25.18 | $21.68 | 16824 |
| 2022-04-25 | 24.21 | $22.00 | 21575 |
| 2022-04-22 | 23.24 | $23.12 | 11003 |
| 2022-04-21 | 22.29 | $23.80 | 25733 |
| 2022-04-20 | 21.29 | $27.51 | 16675 |
| 2022-04-19 | 20.46 | $28.95 | 12311 |
| 2022-04-18 | 19.71 | $31.50 | 15784 |
| 2022-04-14 | 19.08 | $33.00 | 2659 |
| 2022-04-13 | 18.58 | $34.24 | 5400 |
| 2022-04-12 | 18.10 | $34.13 | 7786 |
| 2022-04-11 | 17.59 | $32.85 | 12342 |
| 2022-04-08 | 17.05 | $37.60 | 7815 |
| 2022-04-07 | 16.75 | $39.75 | 14304 |
| 2022-04-06 | 16.58 | $38.22 | 16453 |
| 2022-04-05 | 16.28 | $39.95 | 17432 |
| 2022-04-04 | 16.08 | $41.50 | 24952 |
| 2022-04-01 | 16.09 | $45.50 | 26075 |
| 2022-03-31 | 16.36 | $52.00 | 10738 |
| 2022-03-30 | 17.13 | $55.00 | 57647 |
| 2022-03-29 | 17.89 | $54.50 | 22431 |
| 2022-03-28 | 18.70 | $57.50 | 13194 |
| 2022-03-25 | 19.23 | $64.50 | 10217 |
| 2022-03-24 | 19.57 | $63.50 | 26477 |
| 2022-03-23 | 19.93 | $54.50 | 1530 |
| 2022-03-22 | 20.90 | $54.00 | 1938 |
| 2022-03-21 | 21.85 | $52.00 | 3537 |
| 2022-03-18 | 22.85 | $56.00 | 3144 |
| 2022-03-17 | 23.70 | $52.50 | 1578 |
| 2022-03-16 | 24.38 | $52.00 | 3217 |
| 2022-03-15 | 25.10 | $51.00 | 3188 |
| 2022-03-14 | 25.89 | $54.75 | 5074 |
| 2022-03-11 | 26.84 | $60.50 | 6066 |
| 2022-03-10 | 28.21 | $77.50 | 10100 |
| 2022-03-09 | 29.42 | $64.50 | 3994 |
| 2022-03-08 | 30.18 | $55.00 | 4070 |
| 2022-03-07 | 30.26 | $52.50 | 4443 |
| 2022-03-04 | 29.92 | $51.50 | 5333 |
| 2022-03-03 | 29.56 | $53.00 | 2327 |
| 2022-03-02 | 28.77 | $53.00 | 1784 |
| 2022-03-01 | 28.08 | $58.00 | 1151 |
| 2022-02-28 | 27.60 | $58.50 | 1114 |
| 2022-02-25 | 27.04 | $56.00 | 3369 |
| 2022-02-24 | 26.48 | $58.50 | 1214 |
| 2022-02-23 | 25.55 | $55.50 | 1150 |
| 2022-02-22 | 24.71 | $59.00 | 1325 |
| 2022-02-18 | 23.92 | $60.00 | 5307 |
| 2022-02-17 | 23.09 | $70.50 | 1313 |
| 2022-02-16 | 22.72 | $72.50 | 458 |
| 2022-02-15 | 22.53 | $73.50 | 1134 |
| 2022-02-14 | 22.34 | $69.00 | 1272 |
| 2022-02-11 | 21.95 | $70.00 | 1345 |
| 2022-02-10 | 21.63 | $71.00 | 1256 |
| 2022-02-09 | 21.36 | $73.00 | 1907 |
| 2022-02-08 | 20.96 | $71.00 | 4573 |
| 2022-02-07 | 20.45 | $72.00 | 1718 |
| 2022-02-04 | 19.94 | $72.50 | 2581 |
| 2022-02-03 | 19.44 | $72.50 | 3316 |
| 2022-02-02 | 18.96 | $82.50 | 1754 |
| 2022-02-01 | 18.89 | $93.50 | 976 |
| 2022-01-31 | 19.31 | $96.50 | 2754 |
| 2022-01-28 | 19.76 | $80.50 | 862 |
| 2022-01-27 | 19.03 | $83.00 | 1268 |
| 2022-01-26 | 18.39 | $86.50 | 1037 |
| 2022-01-25 | 17.95 | $89.00 | 877 |
| 2022-01-24 | 16.93 | $90.00 | 3402 |
| 2022-01-21 | 15.85 | $93.00 | 3219 |
| 2022-01-20 | 15.25 | $98.00 | 691 |
| 2022-01-19 | 15.18 | $99.50 | 2347 |
| 2022-01-18 | 15.11 | $103.00 | 2627 |
| 2022-01-14 | 15.23 | $106.00 | 1856 |
| 2022-01-13 | 15.39 | $104.50 | 1347 |
| 2022-01-12 | 15.72 | $110.50 | 1020 |
| 2022-01-11 | 16.30 | $107.50 | 1633 |
| 2022-01-10 | 16.80 | $105.00 | 2589 |
| 2022-01-07 | 17.22 | $108.50 | 850 |
| 2022-01-06 | 17.83 | $110.00 | 1145 |
| 2022-01-05 | 18.57 | $112.00 | 3366 |
| 2022-01-04 | 19.51 | $123.00 | 8533 |
| 2022-01-03 | 20.50 | $114.50 | 2377 |
| 2021-12-31 | 20.85 | $106.50 | 2493 |
| 2021-12-30 | 21.00 | $105.00 | 2827 |
| 2021-12-29 | 21.01 | $103.00 | 3120 |
| 2021-12-28 | 21.02 | $104.50 | 4140 |
| 2021-12-27 | 20.89 | $106.00 | 2882 |
| 2021-12-23 | 20.90 | $111.50 | 2001 |
| 2021-12-22 | 21.08 | $112.50 | 2151 |
| 2021-12-21 | 21.15 | $107.50 | 2605 |
| 2021-12-20 | 21.22 | $115.50 | 1488 |
| 2021-12-17 | 21.46 | $117.00 | 3406 |
| 2021-12-16 | 21.98 | $123.50 | 7864 |
| 2021-12-15 | 22.50 | $115.00 | 3077 |
| 2021-12-14 | 22.60 | $104.50 | 3038 |
| 2021-12-13 | 22.11 | $107.00 | 2344 |
| 2021-12-10 | 21.61 | $108.50 | 2791 |
| 2021-12-09 | 21.28 | $115.00 | 5747 |
| 2021-12-08 | 21.14 | $121.50 | 4407 |
| 2021-12-07 | 21.28 | $124.50 | 2472 |
| 2021-12-06 | 21.22 | $114.00 | 2482 |
| 2021-12-03 | 20.58 | $113.50 | 4154 |
| 2021-12-02 | 20.04 | $122.00 | 4551 |
| 2021-12-01 | 19.73 | $131.00 | 3307 |
| 2021-11-30 | 19.81 | $144.00 | 3371 |
| 2021-11-29 | 20.11 | $147.00 | 4114 |
| 2021-11-26 | 20.86 | $154.50 | 683 |
| 2021-11-24 | 21.95 | $160.00 | 888 |
| 2021-11-23 | 23.04 | $153.50 | 2293 |
| 2021-11-22 | 24.23 | $160.00 | 3100 |
| 2021-11-19 | 25.30 | $168.00 | 3550 |
| 2021-11-18 | 26.03 | $168.50 | 3350 |
| 2021-11-17 | 26.68 | $177.50 | 2333 |
| 2021-11-16 | 26.84 | $178.00 | 2020 |
| 2021-11-15 | 26.83 | $179.50 | 2206 |
| 2021-11-12 | 26.80 | $179.00 | 1316 |
| 2021-11-11 | 26.99 | $177.00 | 2092 |
| 2021-11-10 | 27.16 | $173.00 | 2898 |
| 2021-11-09 | 27.38 | $178.00 | 5036 |
| 2021-11-08 | 27.31 | $183.50 | 4674 |
| 2021-11-05 | 27.00 | $181.00 | 5632 |
| 2021-11-04 | 26.67 | $202.50 | 4497 |
| 2021-11-03 | 25.55 | $195.50 | 6555 |
| 2021-11-02 | 24.46 | $188.50 | 5880 |
| 2021-11-01 | 23.50 | $184.50 | 4532 |
| 2021-10-29 | 22.66 | $164.50 | 5412 |
| 2021-10-28 | 22.27 | $157.50 | 6957 |
| 2021-10-27 | 22.08 | $157.00 | 26913 |
| 2021-10-26 | 22.07 | $128.00 | 154534 |
| 2021-10-25 | 22.05 | $142.00 | 1621 |
| 2021-10-22 | 21.58 | $139.00 | 1273 |
| 2021-10-21 | 20.80 | $142.50 | 2167 |
| 2021-10-20 | 20.12 | $145.50 | 3637 |
| 2021-10-19 | 19.40 | $152.00 | 2613 |
| 2021-10-18 | 19.08 | $150.00 | 1755 |
| 2021-10-15 | 18.64 | $147.50 | 2124 |
| 2021-10-14 | 18.19 | $150.50 | 1812 |
| 2021-10-13 | 17.85 | $150.00 | 2128 |
| 2021-10-12 | 17.50 | $149.00 | 5764 |
| 2021-10-11 | 17.13 | $152.50 | 1414 |
| 2021-10-08 | 16.94 | $155.50 | 1787 |
| 2021-10-07 | 16.75 | $154.50 | 5447 |
| 2021-10-06 | 16.54 | $150.50 | 11424 |
| 2021-10-05 | 16.33 | $158.00 | 10028 |
| 2021-10-04 | 16.43 | $161.00 | 1257 |
| 2021-10-01 | 16.77 | $164.00 | 1457 |
| 2021-09-30 | 17.13 | $168.50 | 1334 |
| 2021-09-29 | 17.78 | $169.50 | 668 |
| 2021-09-28 | 18.52 | $174.50 | 1333 |
| 2021-09-27 | 19.43 | $183.00 | 738 |
| 2021-09-24 | 20.34 | $180.00 | 788 |
| 2021-09-23 | 21.18 | $181.50 | 1044 |
| 2021-09-22 | 22.07 | $177.50 | 1540 |
| 2021-09-21 | 23.22 | $179.00 | 922 |
| 2021-09-20 | 24.25 | $178.50 | 2066 |
| 2021-09-17 | 25.50 | $179.50 | 8203 |
| 2021-09-16 | 26.82 | $170.00 | 5265 |
| 2021-09-15 | 28.12 | $183.50 | 3084 |
| 2021-09-14 | 28.87 | $186.50 | 1139 |
| 2021-09-13 | 29.57 | $192.50 | 2978 |
| 2021-09-10 | 29.98 | $204.50 | 673 |
| 2021-09-09 | 29.96 | $208.50 | 1971 |
| 2021-09-08 | 29.97 | $202.50 | 1522 |
| 2021-09-07 | 29.97 | $212.50 | 1686 |
| 2021-09-03 | 29.48 | $210.50 | 1742 |
| 2021-09-02 | 29.11 | $214.50 | 3288 |
| 2021-09-01 | 28.73 | $211.50 | 10286 |
| 2021-08-31 | 28.33 | $196.50 | 3214 |
| 2021-08-30 | 28.23 | $196.50 | 4470 |
| 2021-08-27 | 28.11 | $203.00 | 1858 |
| 2021-08-26 | 27.86 | $200.00 | 1362 |
| 2021-08-25 | 27.59 | $205.00 | 3314 |
| 2021-08-24 | 27.37 | $197.50 | 4206 |
| 2021-08-23 | 27.30 | $170.00 | 1830 |
| 2021-08-20 | 27.75 | $166.00 | 1249 |
| 2021-08-19 | 28.41 | $159.00 | 2100 |
| 2021-08-18 | 29.16 | $166.50 | 1702 |
| 2021-08-17 | 29.77 | $164.50 | 1584 |
| 2021-08-16 | 30.34 | $169.50 | 2228 |
| 2021-08-13 | 30.74 | $177.50 | 1918 |
| 2021-08-12 | 30.88 | $187.50 | 1644 |
| 2021-08-11 | 30.92 | $189.00 | 2548 |
| 2021-08-10 | 30.68 | $202.00 | 1634 |
| 2021-08-09 | 30.03 | $205.00 | 2874 |
| 2021-08-06 | 29.37 | $196.50 | 3133 |
| 2021-08-05 | 28.81 | $183.00 | 3157 |
| 2021-08-04 | 28.42 | $175.50 | 2014 |
| 2021-08-03 | 27.91 | $184.50 | 3756 |
| 2021-08-02 | 27.22 | $188.50 | 3753 |
| 2021-07-30 | 26.40 | $189.00 | 2769 |
| 2021-07-29 | 25.47 | $189.00 | 1662 |
| 2021-07-28 | 24.51 | $189.00 | 2477 |
| 2021-07-27 | 23.52 | $182.50 | 2927 |
| 2021-07-26 | 22.55 | $178.00 | 2329 |
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