Is Asian Growth Cubs ETF (CUBS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Asian Growth Cubs ETF (CUBS) research center and poll results.
AMEX : CUBS
Asian Growth Cubs ETF — Technical Indicators
$18.85 USD
-$0.06 (-0.3%)
- Volume
- 166
- Average Volume
- 188
- Market Capitalization
- $10.37M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $21.34
- Year Low
- $18.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
18.97
2025-06-11
Close Price
$18.85
Vol: 166
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.97
Average
22.47
Maximum
27.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 18.97 | $18.85 | 166 |
| 2023-09-01 | 19.00 | $18.85 | — |
| 2023-08-31 | 19.03 | $18.85 | — |
| 2023-08-30 | 19.06 | $18.85 | — |
| 2023-08-29 | 19.08 | $18.85 | — |
| 2023-08-28 | 19.13 | $18.85 | 166 |
| 2023-08-25 | 19.18 | $18.91 | 156 |
| 2023-08-24 | 19.23 | $18.86 | — |
| 2023-08-23 | 19.29 | $19.03 | 1145 |
| 2023-08-22 | 19.33 | $18.90 | 3 |
| 2023-08-21 | 19.39 | $18.72 | 391 |
| 2023-08-18 | 19.46 | $18.66 | 548 |
| 2023-08-17 | 19.52 | $18.87 | 437 |
| 2023-08-16 | 19.58 | $18.89 | 225 |
| 2023-08-15 | 19.64 | $18.94 | 50 |
| 2023-08-14 | 19.69 | $19.20 | 25 |
| 2023-08-11 | 19.73 | $19.22 | 101 |
| 2023-08-10 | 19.78 | $19.33 | 83 |
| 2023-08-09 | 19.81 | $19.31 | 2064 |
| 2023-08-08 | 19.84 | $19.40 | 16 |
| 2023-08-07 | 19.84 | $19.49 | 1566 |
| 2023-08-04 | 19.83 | $19.44 | 100 |
| 2023-08-03 | 19.82 | $19.49 | 655 |
| 2023-08-02 | 19.81 | $19.37 | 1630 |
| 2023-08-01 | 19.80 | $19.66 | 1745 |
| 2023-07-31 | 19.78 | $19.93 | 1832 |
| 2023-07-28 | 19.75 | $20.01 | 280 |
| 2023-07-27 | 19.71 | $19.90 | 4467 |
| 2023-07-26 | 19.67 | $19.98 | 120 |
| 2023-07-25 | 19.64 | $20.00 | 691 |
| 2023-07-24 | 19.60 | $20.09 | 5131 |
| 2023-07-21 | 19.55 | $19.99 | 1405 |
| 2023-07-20 | 19.51 | $19.96 | 586 |
| 2023-07-19 | 19.48 | $20.07 | 336 |
| 2023-07-18 | 19.44 | $20.05 | 341 |
| 2023-07-17 | 19.41 | $20.00 | 43 |
| 2023-07-14 | 19.38 | $20.04 | 1111 |
| 2023-07-13 | 19.37 | $20.04 | 5636 |
| 2023-07-12 | 19.35 | $19.83 | 306 |
| 2023-07-11 | 19.34 | $19.49 | 1221 |
| 2023-07-10 | 19.35 | $19.34 | 2743 |
| 2023-07-07 | 19.36 | $19.25 | 203 |
| 2023-07-06 | 19.36 | $19.13 | 38 |
| 2023-07-05 | 19.38 | $19.27 | 382 |
| 2023-07-03 | 19.38 | $19.23 | 73 |
| 2023-06-30 | 19.39 | $19.32 | 806 |
| 2023-06-29 | 19.38 | $19.16 | 602 |
| 2023-06-28 | 19.37 | $19.24 | 2 |
| 2023-06-27 | 19.37 | $19.32 | 545 |
| 2023-06-26 | 19.37 | $19.25 | 19 |
| 2023-06-23 | 19.37 | $19.05 | 1196 |
| 2023-06-22 | 19.38 | $19.25 | 240 |
| 2023-06-21 | 19.37 | $19.32 | 1002 |
| 2023-06-20 | 19.37 | $19.21 | 1930 |
| 2023-06-16 | 19.38 | $19.41 | 222 |
| 2023-06-15 | 19.37 | $19.54 | 1596 |
| 2023-06-14 | 19.36 | $19.68 | 16283 |
| 2023-06-13 | 19.34 | $19.70 | 4059 |
| 2023-06-12 | 19.33 | $19.71 | 5921 |
| 2023-06-09 | 19.33 | $19.54 | 1148 |
| 2023-06-08 | 19.34 | $19.60 | 1609 |
| 2023-06-07 | 19.34 | $19.35 | 2276 |
| 2023-06-06 | 19.36 | $19.39 | 5433 |
| 2023-06-05 | 19.37 | $19.34 | 114 |
| 2023-06-02 | 19.39 | $19.41 | 3143 |
| 2023-06-01 | 19.39 | $19.13 | 4183 |
| 2023-05-31 | 19.41 | $18.99 | 227 |
| 2023-05-30 | 19.44 | $19.23 | 7102 |
| 2023-05-26 | 19.48 | $19.38 | 4483 |
| 2023-05-25 | 19.49 | $19.16 | 2019 |
| 2023-05-24 | 19.50 | $19.18 | 349 |
| 2023-05-23 | 19.50 | $19.22 | 174 |
| 2023-05-22 | 19.51 | $19.31 | 300 |
| 2023-05-19 | 19.51 | $19.35 | 1668 |
| 2023-05-18 | 19.50 | $19.25 | 108 |
| 2023-05-17 | 19.51 | $19.31 | 15 |
| 2023-05-16 | 19.52 | $19.23 | 2 |
| 2023-05-15 | 19.54 | $19.61 | 17 |
| 2023-05-12 | 19.54 | $19.55 | 121 |
| 2023-05-11 | 19.55 | $19.74 | 3 |
| 2023-05-09 | 19.55 | $19.70 | 912 |
| 2023-05-08 | 19.55 | $19.69 | 10 |
| 2023-05-05 | 19.55 | $19.63 | 143 |
| 2023-05-04 | 19.56 | $19.66 | 4444 |
| 2023-05-03 | 19.56 | $19.52 | 11865 |
| 2023-05-02 | 19.58 | $19.47 | 60 |
| 2023-05-01 | 19.60 | $19.64 | 433 |
| 2023-04-28 | 19.61 | $19.92 | 1844 |
| 2023-04-27 | 19.61 | $19.63 | 9282 |
| 2023-04-26 | 19.62 | $19.30 | 359 |
| 2023-04-25 | 19.65 | $19.23 | 776 |
| 2023-04-24 | 19.67 | $19.42 | 16563 |
| 2023-04-21 | 19.68 | $19.27 | 730 |
| 2023-04-20 | 19.69 | $19.33 | 104 |
| 2023-04-19 | 19.69 | $19.37 | 138 |
| 2023-04-18 | 19.69 | $19.48 | 16 |
| 2023-04-17 | 19.68 | $19.58 | 1201 |
| 2023-04-14 | 19.65 | $19.70 | 8678 |
| 2023-04-13 | 19.63 | $19.74 | 13109 |
| 2023-04-12 | 19.59 | $19.67 | 1494 |
| 2023-04-11 | 19.57 | $19.76 | 21889 |
| 2023-04-10 | 19.55 | $19.78 | 473 |
| 2023-04-06 | 19.53 | $19.80 | 1475 |
| 2023-04-05 | 19.51 | $19.68 | 629 |
| 2023-04-04 | 19.50 | $19.79 | 11105 |
| 2023-04-03 | 19.48 | $19.95 | 816 |
| 2023-03-31 | 19.46 | $19.82 | 13590 |
| 2023-03-30 | 19.45 | $19.88 | 9892 |
| 2023-03-29 | 19.43 | $19.89 | 13845 |
| 2023-03-28 | 19.41 | $19.86 | 8485 |
| 2023-03-27 | 19.39 | $19.65 | 23 |
| 2023-03-24 | 19.39 | $19.64 | 9454 |
| 2023-03-23 | 19.39 | $19.34 | 9779 |
| 2023-03-22 | 19.41 | $19.44 | 1471 |
| 2023-03-21 | 19.44 | $19.32 | 11912 |
| 2023-03-20 | 19.49 | $19.24 | 452 |
| 2023-03-17 | 19.54 | $19.13 | 3128 |
| 2023-03-16 | 19.60 | $19.17 | 2 |
| 2023-03-15 | 19.65 | $19.03 | 625 |
| 2023-03-14 | 19.71 | $19.27 | 18236 |
| 2023-03-13 | 19.77 | $19.29 | 749 |
| 2023-03-10 | 19.82 | $19.40 | 947 |
| 2023-03-09 | 19.87 | $19.41 | 2467 |
| 2023-03-08 | 19.94 | $19.52 | 22667 |
| 2023-03-07 | 20.00 | $19.44 | 22115 |
| 2023-03-06 | 20.07 | $19.49 | 12982 |
| 2023-03-03 | 20.16 | $19.59 | 16315 |
| 2023-03-02 | 20.24 | $19.47 | 18104 |
| 2023-03-01 | 20.33 | $19.56 | 17 |
| 2023-02-28 | 20.41 | $19.49 | 81 |
| 2023-02-27 | 20.48 | $19.51 | 58 |
| 2023-02-24 | 20.57 | $19.71 | 3116 |
| 2023-02-23 | 20.65 | $19.82 | 995 |
| 2023-02-22 | 20.71 | $19.91 | 779 |
| 2023-02-21 | 20.78 | $20.42 | 37379 |
| 2023-02-17 | 20.81 | $20.15 | 10 |
| 2023-02-16 | 20.86 | $20.33 | 1922 |
| 2023-02-15 | 20.89 | $20.30 | 6448 |
| 2023-02-14 | 20.91 | $20.21 | 10396 |
| 2023-02-13 | 20.94 | $20.31 | 26 |
| 2023-02-10 | 20.96 | $20.33 | 2480 |
| 2023-02-09 | 20.97 | $20.49 | 297 |
| 2023-02-08 | 20.96 | $20.76 | 912 |
| 2023-02-07 | 20.93 | $20.66 | 1524 |
| 2023-02-06 | 20.90 | $20.91 | 3256 |
| 2023-02-03 | 20.86 | $21.22 | 630 |
| 2023-02-02 | 20.79 | $21.30 | 264 |
| 2023-02-01 | 20.73 | $21.25 | 265 |
| 2023-01-31 | 20.67 | $21.02 | 111 |
| 2023-01-30 | 20.59 | $21.06 | 1963 |
| 2023-01-27 | 20.52 | $21.15 | 301 |
| 2023-01-26 | 20.43 | $21.30 | 417 |
| 2023-01-25 | 20.34 | $21.11 | 4381 |
| 2023-01-24 | 20.27 | $21.25 | 143 |
| 2023-01-23 | 20.18 | $21.15 | 20 |
| 2023-01-20 | 20.11 | $21.00 | 448 |
| 2023-01-19 | 20.04 | $20.97 | 1551 |
| 2023-01-18 | 19.96 | $20.84 | 976 |
| 2023-01-17 | 19.91 | $20.70 | 5607 |
| 2023-01-13 | 19.87 | $20.70 | 1320 |
| 2023-01-12 | 19.83 | $20.52 | 6517 |
| 2023-01-11 | 19.81 | $20.26 | 1528 |
| 2023-01-10 | 19.78 | $20.14 | 231 |
| 2023-01-09 | 19.77 | $20.19 | 3 |
| 2023-01-06 | 19.76 | $20.08 | — |
| 2023-01-05 | 19.76 | $19.89 | 405 |
| 2023-01-04 | 19.76 | $20.10 | 522 |
| 2023-01-03 | 19.76 | $19.95 | 4940 |
| 2022-12-30 | 19.78 | $19.50 | 396 |
| 2022-12-29 | 19.81 | $19.68 | 831 |
| 2022-12-28 | 19.84 | $19.28 | 215 |
| 2022-12-27 | 19.85 | $19.58 | 1228 |
| 2022-12-23 | 19.85 | $19.66 | 3032 |
| 2022-12-22 | 19.83 | $19.50 | 4512 |
| 2022-12-21 | 19.81 | $19.65 | 1827 |
| 2022-12-20 | 19.79 | $19.55 | 3970 |
| 2022-12-19 | 19.76 | $19.53 | 41 |
| 2022-12-16 | 19.75 | $19.73 | 424 |
| 2022-12-15 | 19.73 | $19.83 | 6181 |
| 2022-12-14 | 19.69 | $20.03 | 1853 |
| 2022-12-13 | 19.64 | $20.06 | 10941 |
| 2022-12-12 | 19.58 | $19.72 | 219 |
| 2022-12-09 | 19.55 | $19.87 | 329 |
| 2022-12-08 | 19.51 | $20.05 | 28 |
| 2022-12-07 | 19.45 | $19.96 | 30 |
| 2022-12-06 | 19.40 | $19.95 | 1009 |
| 2022-12-05 | 19.34 | $20.05 | 8 |
| 2022-12-02 | 19.29 | $20.36 | — |
| 2022-12-01 | 19.22 | $20.11 | 441 |
| 2022-11-30 | 19.16 | $20.24 | — |
| 2022-11-29 | 19.10 | $19.66 | 11 |
| 2022-11-28 | 19.08 | $19.50 | 360 |
| 2022-11-25 | 19.07 | $19.32 | 210 |
| 2022-11-23 | 19.07 | $19.11 | 302 |
| 2022-11-22 | 19.07 | $19.09 | 30 |
| 2022-11-21 | 19.06 | $19.06 | 310 |
| 2022-11-18 | 19.03 | $19.31 | 359 |
| 2022-11-17 | 19.02 | $19.26 | — |
| 2022-11-16 | 19.01 | $19.07 | 1842 |
| 2022-11-15 | 19.01 | $18.96 | 362 |
| 2022-11-14 | 19.01 | $18.93 | 17 |
| 2022-11-11 | 19.01 | $19.22 | 529 |
| 2022-11-10 | 18.99 | $19.07 | 630 |
| 2022-11-09 | 19.00 | $18.73 | 119 |
| 2022-11-08 | 19.01 | $18.97 | 1096 |
| 2022-11-07 | 19.01 | $18.85 | 451 |
| 2022-11-04 | 19.03 | $19.00 | — |
| 2022-11-03 | 19.04 | $18.91 | 226 |
| 2022-11-02 | 19.08 | $18.87 | 471 |
| 2022-11-01 | 19.11 | $19.21 | 768 |
| 2022-10-31 | 19.14 | $19.14 | 330 |
| 2022-10-28 | 19.15 | $19.36 | 488 |
| 2022-10-27 | 19.16 | $19.26 | 151 |
| 2022-10-26 | 19.19 | $19.07 | 1 |
| 2022-10-25 | 19.24 | $18.87 | 5 |
| 2022-10-24 | 19.29 | $18.58 | 7716 |
| 2022-10-21 | 19.36 | $19.02 | 201 |
| 2022-10-20 | 19.43 | $19.20 | — |
| 2022-10-19 | 19.49 | $18.93 | 1007 |
| 2022-10-18 | 19.57 | $18.99 | 5032 |
| 2022-10-17 | 19.67 | $19.02 | 5163 |
| 2022-10-14 | 19.76 | $18.78 | 403 |
| 2022-10-13 | 19.87 | $19.18 | 505 |
| 2022-10-12 | 19.96 | $19.05 | — |
| 2022-10-11 | 20.07 | $19.00 | 581 |
| 2022-10-10 | 20.18 | $19.25 | 102 |
| 2022-10-07 | 20.30 | $19.17 | 136 |
| 2022-10-06 | 20.41 | $19.58 | 4 |
| 2022-10-05 | 20.50 | $19.63 | 107 |
| 2022-10-04 | 20.58 | $19.69 | 76 |
| 2022-10-03 | 20.67 | $19.43 | 1221 |
| 2022-09-30 | 20.77 | $19.61 | 442 |
| 2022-09-29 | 20.86 | $19.74 | 130 |
| 2022-09-28 | 20.95 | $20.07 | 367 |
| 2022-09-27 | 21.02 | $19.90 | 411 |
| 2022-09-26 | 21.10 | $20.07 | 1849 |
| 2022-09-23 | 21.18 | $20.28 | 303 |
| 2022-09-22 | 21.26 | $20.49 | 805 |
| 2022-09-21 | 21.33 | $20.60 | 971 |
| 2022-09-20 | 21.39 | $20.84 | 3808 |
| 2022-09-19 | 21.43 | $20.96 | 4500 |
| 2022-09-16 | 21.47 | $20.86 | 734 |
| 2022-09-15 | 21.52 | $21.07 | 1845 |
| 2022-09-14 | 21.57 | $21.19 | 738 |
| 2022-09-13 | 21.61 | $21.19 | 703 |
| 2022-09-12 | 21.66 | $21.60 | 579 |
| 2022-09-09 | 21.69 | $21.47 | 326 |
| 2022-09-08 | 21.72 | $21.38 | 300 |
| 2022-09-07 | 21.75 | $21.25 | 1812 |
| 2022-09-06 | 21.78 | $21.35 | 1026 |
| 2022-09-02 | 21.81 | $21.43 | 300 |
| 2022-09-01 | 21.83 | $21.47 | 227 |
| 2022-08-31 | 21.85 | $21.51 | 973 |
| 2022-08-30 | 21.86 | $21.47 | 3020 |
| 2022-08-29 | 21.86 | $21.50 | 2591 |
| 2022-08-26 | 21.84 | $21.63 | 328 |
| 2022-08-25 | 21.82 | $21.98 | 757 |
| 2022-08-24 | 21.78 | $21.85 | 4928 |
| 2022-08-23 | 21.74 | $21.82 | 224 |
| 2022-08-22 | 21.69 | $21.58 | 594 |
| 2022-08-19 | 21.66 | $21.73 | 502 |
| 2022-08-18 | 21.63 | $21.92 | 755 |
| 2022-08-17 | 21.60 | $22.07 | 3053 |
| 2022-08-16 | 21.56 | $22.05 | 3712 |
| 2022-08-15 | 21.50 | $22.09 | 4311 |
| 2022-08-12 | 21.44 | $22.22 | 22055 |
| 2022-08-11 | 21.38 | $22.10 | 24880 |
| 2022-08-10 | 21.32 | $22.00 | 6314 |
| 2022-08-09 | 21.25 | $21.76 | 3686 |
| 2022-08-08 | 21.22 | $21.93 | 1058 |
| 2022-08-05 | 21.17 | $21.86 | — |
| 2022-08-04 | 21.13 | $21.90 | 628 |
| 2022-08-03 | 21.10 | $21.77 | 728 |
| 2022-08-02 | 21.06 | $21.47 | 720 |
| 2022-08-01 | 21.03 | $21.16 | 2423 |
| 2022-07-29 | 21.03 | $21.14 | 2 |
| 2022-07-28 | 21.05 | $21.16 | 402 |
| 2022-07-27 | 21.06 | $21.06 | 100 |
| 2022-07-26 | 21.08 | $20.85 | 10 |
| 2022-07-25 | 21.10 | $21.06 | 238 |
| 2022-07-22 | 21.12 | $21.11 | 9 |
| 2022-07-21 | 21.13 | $21.29 | 357 |
| 2022-07-20 | 21.13 | $21.15 | 150 |
| 2022-07-19 | 21.15 | $21.01 | 503 |
| 2022-07-18 | 21.16 | $20.84 | 1104 |
| 2022-07-15 | 21.18 | $20.97 | 1456 |
| 2022-07-14 | 21.20 | $20.83 | 113 |
| 2022-07-13 | 21.22 | $20.79 | 352 |
| 2022-07-12 | 21.25 | $20.97 | 151 |
| 2022-07-11 | 21.30 | $20.92 | 652 |
| 2022-07-08 | 21.37 | $21.22 | 455 |
| 2022-07-07 | 21.46 | $21.17 | 304 |
| 2022-07-06 | 21.52 | $20.94 | 53 |
| 2022-07-05 | 21.60 | $21.01 | 457 |
| 2022-07-01 | 21.67 | $21.19 | 722 |
| 2022-06-30 | 21.78 | $21.41 | 25 |
| 2022-06-29 | 21.85 | $21.42 | 568 |
| 2022-06-28 | 21.92 | $21.42 | 7 |
| 2022-06-27 | 22.00 | $21.36 | 28 |
| 2022-06-24 | 22.06 | $21.41 | 698 |
| 2022-06-23 | 22.11 | $21.31 | 3 |
| 2022-06-22 | 22.15 | $21.35 | 5 |
| 2022-06-21 | 22.20 | $21.43 | 31 |
| 2022-06-17 | 22.24 | $21.32 | 4 |
| 2022-06-16 | 22.30 | $21.29 | 2742 |
| 2022-06-15 | 22.34 | $21.25 | 111 |
| 2022-06-14 | 22.39 | $21.32 | 1205 |
| 2022-06-13 | 22.41 | $21.31 | 105 |
| 2022-06-10 | 22.46 | $21.92 | 3578 |
| 2022-06-09 | 22.47 | $22.46 | 3 |
| 2022-06-08 | 22.49 | $22.84 | 447 |
| 2022-06-07 | 22.49 | $22.47 | 3008 |
| 2022-06-06 | 22.51 | $22.51 | — |
| 2022-06-03 | 22.56 | $22.53 | 48 |
| 2022-06-02 | 22.63 | $23.36 | 32405 |
| 2022-06-01 | 22.67 | $22.70 | 452 |
| 2022-05-31 | 22.73 | $22.93 | 101 |
| 2022-05-27 | 22.77 | $22.86 | 203 |
| 2022-05-26 | 22.82 | $22.68 | 22 |
| 2022-05-25 | 22.89 | $22.33 | 7 |
| 2022-05-24 | 22.98 | $22.15 | 412 |
| 2022-05-23 | 23.07 | $22.27 | 13 |
| 2022-05-20 | 23.16 | $22.24 | 6475 |
| 2022-05-19 | 23.26 | $22.54 | 413 |
| 2022-05-18 | 23.36 | $22.08 | 775 |
| 2022-05-17 | 23.49 | $22.28 | 29 |
| 2022-05-16 | 23.61 | $21.83 | 6031 |
| 2022-05-13 | 23.75 | $22.19 | 1 |
| 2022-05-12 | 23.88 | $22.17 | 2687 |
| 2022-05-11 | 24.02 | $22.79 | 3454 |
| 2022-05-10 | 24.11 | $22.86 | 421 |
| 2022-05-09 | 24.21 | $22.84 | 930 |
| 2022-05-06 | 24.31 | $23.68 | 13970 |
| 2022-05-05 | 24.35 | $23.81 | 6 |
| 2022-05-04 | 24.41 | $24.15 | 2 |
| 2022-05-03 | 24.45 | $23.93 | 1213 |
| 2022-05-02 | 24.51 | $23.75 | 1987 |
| 2022-04-29 | 24.57 | $23.94 | 10 |
| 2022-04-28 | 24.60 | $24.00 | 2074 |
| 2022-04-27 | 24.64 | $24.05 | 402 |
| 2022-04-26 | 24.66 | $24.06 | 306 |
| 2022-04-25 | 24.68 | $23.98 | 1189 |
| 2022-04-22 | 24.69 | $24.27 | — |
| 2022-04-21 | 24.69 | $24.47 | 159 |
| 2022-04-20 | 24.67 | $24.68 | 1149 |
| 2022-04-19 | 24.65 | $24.72 | 1556 |
| 2022-04-18 | 24.61 | $24.74 | 2141 |
| 2022-04-14 | 24.57 | $24.76 | 2382 |
| 2022-04-13 | 24.53 | $24.86 | 510 |
| 2022-04-12 | 24.50 | $24.67 | 1119 |
| 2022-04-11 | 24.46 | $24.82 | 1559 |
| 2022-04-08 | 24.39 | $24.79 | — |
| 2022-04-07 | 24.33 | $24.60 | 1713 |
| 2022-04-06 | 24.30 | $24.88 | 524 |
| 2022-04-05 | 24.26 | $24.99 | 201 |
| 2022-04-04 | 24.20 | $25.19 | — |
| 2022-04-01 | 24.13 | $24.88 | 325 |
| 2022-03-31 | 24.10 | $24.68 | 1200 |
| 2022-03-30 | 24.08 | $24.63 | 10 |
| 2022-03-29 | 24.08 | $24.63 | 51 |
| 2022-03-28 | 24.08 | $24.32 | 2 |
| 2022-03-25 | 24.12 | $24.26 | 31 |
| 2022-03-24 | 24.17 | $24.31 | 261 |
| 2022-03-23 | 24.20 | $24.06 | 400 |
| 2022-03-22 | 24.25 | $24.25 | — |
| 2022-03-21 | 24.28 | $23.90 | 1008 |
| 2022-03-18 | 24.35 | $24.01 | 1543 |
| 2022-03-17 | 24.41 | $23.97 | 33 |
| 2022-03-16 | 24.49 | $24.24 | 852 |
| 2022-03-15 | 24.55 | $23.78 | 24 |
| 2022-03-14 | 24.61 | $23.44 | 538 |
| 2022-03-11 | 24.71 | $23.68 | 1190 |
| 2022-03-10 | 24.80 | $23.97 | 33 |
| 2022-03-09 | 24.89 | $24.06 | 513 |
| 2022-03-08 | 24.97 | $23.77 | 997 |
| 2022-03-07 | 25.05 | $23.71 | 1415 |
| 2022-03-04 | 25.14 | $24.28 | 1071 |
| 2022-03-03 | 25.20 | $24.31 | 1463 |
| 2022-03-02 | 25.26 | $24.70 | 2487 |
| 2022-03-01 | 25.30 | $24.67 | 14220 |
| 2022-02-28 | 25.35 | $25.06 | 4338 |
| 2022-02-25 | 25.36 | $25.22 | 582 |
| 2022-02-24 | 25.36 | $24.84 | 12022 |
| 2022-02-23 | 25.38 | $25.06 | 2822 |
| 2022-02-22 | 25.38 | $25.04 | 571 |
| 2022-02-18 | 25.38 | $25.17 | 339 |
| 2022-02-17 | 25.39 | $25.22 | 425 |
| 2022-02-16 | 25.40 | $25.54 | 1551 |
| 2022-02-15 | 25.39 | $25.45 | 4389 |
| 2022-02-14 | 25.38 | $25.11 | 2805 |
| 2022-02-11 | 25.43 | $25.29 | 2430 |
| 2022-02-10 | 25.46 | $25.48 | 3352 |
| 2022-02-09 | 25.49 | $25.80 | 107 |
| 2022-02-08 | 25.51 | $25.60 | 212 |
| 2022-02-07 | 25.55 | $25.53 | 121 |
| 2022-02-04 | 25.60 | $25.48 | 5 |
| 2022-02-03 | 25.65 | $25.37 | 246 |
| 2022-02-02 | 25.70 | $25.55 | 4671 |
| 2022-02-01 | 25.76 | $25.58 | 404 |
| 2022-01-31 | 25.81 | $25.55 | 173 |
| 2022-01-28 | 25.85 | $25.32 | 10492 |
| 2022-01-27 | 25.91 | $25.24 | 3091 |
| 2022-01-26 | 25.97 | $25.20 | 98 |
| 2022-01-25 | 26.03 | $25.03 | 4780 |
| 2022-01-24 | 26.11 | $25.01 | 794 |
| 2022-01-21 | 26.20 | $25.36 | 1421 |
| 2022-01-20 | 26.26 | $25.43 | 1515 |
| 2022-01-19 | 26.33 | $25.39 | 25 |
| 2022-01-18 | 26.39 | $25.36 | 1376 |
| 2022-01-14 | 26.46 | $26.01 | 231 |
| 2022-01-13 | 26.49 | $25.90 | 310 |
| 2022-01-12 | 26.53 | $26.11 | 13 |
| 2022-01-11 | 26.56 | $26.28 | 41 |
| 2022-01-10 | 26.58 | $26.29 | 52 |
| 2022-01-07 | 26.60 | $26.46 | 2 |
| 2022-01-06 | 26.62 | $26.50 | 350 |
| 2022-01-05 | 26.63 | $26.51 | 2630 |
| 2022-01-04 | 26.63 | $26.66 | 47 |
| 2022-01-03 | 26.61 | $26.58 | 91 |
| 2021-12-31 | 26.60 | $26.30 | 1978 |
| 2021-12-30 | 26.62 | $26.64 | 924 |
| 2021-12-29 | 26.62 | $26.36 | 9 |
| 2021-12-28 | 26.65 | $26.34 | 43 |
| 2021-12-27 | 26.68 | $26.79 | 211 |
| 2021-12-23 | 26.69 | $26.66 | — |
| 2021-12-22 | 26.73 | $26.71 | 874 |
| 2021-12-21 | 26.76 | $26.76 | 1890 |
| 2021-12-20 | 26.78 | $26.63 | 576 |
| 2021-12-17 | 26.81 | $26.72 | 866 |
| 2021-12-16 | 26.85 | $26.71 | 510 |
| 2021-12-15 | 26.89 | $26.63 | 455 |
| 2021-12-14 | 26.96 | $26.67 | 601 |
| 2021-12-13 | 27.01 | $26.64 | 729 |
| 2021-12-10 | 27.06 | $26.84 | 128 |
| 2021-12-09 | 27.11 | $26.80 | 300 |
| 2021-12-08 | 27.15 | $26.66 | 1521 |
| 2021-12-07 | 27.19 | $26.56 | 348 |
| 2021-12-06 | 27.24 | $26.28 | 69 |
| 2021-12-03 | 27.30 | $26.33 | 810 |
| 2021-12-02 | 27.33 | $26.64 | 102 |
| 2021-12-01 | 27.36 | $26.68 | — |
| 2021-11-30 | 27.37 | $26.93 | 1041 |
| 2021-11-29 | 27.37 | $27.06 | 1939 |
| 2021-11-26 | 27.36 | $26.93 | 1645 |
| 2021-11-24 | 27.36 | $27.44 | 399 |
| 2021-11-23 | 27.33 | $27.25 | 126 |
| 2021-11-22 | 27.30 | $27.19 | 218 |
| 2021-11-19 | 27.27 | $27.31 | 1 |
| 2021-11-18 | 27.24 | $27.43 | 5088 |
| 2021-11-17 | 27.21 | $27.59 | 1188 |
| 2021-11-16 | 27.17 | $27.94 | 4526 |
| 2021-11-15 | 27.12 | $27.75 | 236 |
| 2021-11-12 | 27.07 | $27.68 | 905 |
| 2021-11-11 | 27.04 | $27.67 | — |
| 2021-11-10 | 27.01 | $27.59 | 1187 |
| 2021-11-09 | 26.97 | $27.62 | 177 |
| 2021-11-08 | 26.93 | $27.54 | 186 |
| 2021-11-05 | 26.90 | $27.39 | 412 |
| 2021-11-04 | 26.87 | $27.07 | 1210 |
| 2021-11-03 | 26.87 | $27.06 | 11 |
| 2021-11-02 | 26.87 | $26.94 | 480 |
| 2021-11-01 | 26.86 | $26.93 | 788 |
| 2021-10-29 | 26.87 | $26.96 | 228 |
| 2021-10-28 | 26.86 | $26.93 | 451 |
| 2021-10-27 | 26.85 | $26.77 | 10302 |
| 2021-10-26 | 26.83 | $26.69 | 1755 |
| 2021-10-25 | 26.82 | $26.58 | 1359 |
| 2021-10-22 | 26.83 | $26.73 | 1478 |
| 2021-10-21 | 26.85 | $26.82 | 169 |
| 2021-10-20 | 26.87 | $26.83 | 1331 |
| 2021-10-19 | 26.89 | $26.80 | 699 |
| 2021-10-18 | 26.91 | $26.75 | 1371 |
| 2021-10-15 | 26.92 | $27.08 | 10173 |
| 2021-10-14 | 26.93 | $27.14 | 4205 |
| 2021-10-13 | 26.95 | $26.78 | 925 |
| 2021-10-12 | 27.00 | $26.87 | 801 |
| 2021-10-11 | 27.05 | $26.84 | 1775 |
| 2021-10-08 | 27.08 | $26.91 | 356 |
| 2021-10-07 | 27.10 | $26.90 | 1190 |
| 2021-10-06 | 27.11 | $27.11 | 1935 |
| 2021-10-05 | 27.11 | $26.88 | 1311 |
| 2021-10-04 | 27.12 | $27.01 | 3384 |
| 2021-10-01 | 27.12 | $26.71 | 301 |
| 2021-09-30 | 27.11 | $26.78 | 843 |
| 2021-09-29 | 27.11 | $26.40 | 610 |
| 2021-09-28 | 27.12 | $26.58 | 802 |
| 2021-09-27 | 27.12 | $26.75 | 639 |
| 2021-09-24 | 27.12 | $27.00 | 603 |
| 2021-09-23 | 27.08 | $27.26 | 692 |
| 2021-09-22 | 27.04 | $27.24 | 4291 |
| 2021-09-21 | 26.99 | $27.13 | 4637 |
| 2021-09-20 | 26.95 | $26.98 | 5199 |
| 2021-09-17 | 26.91 | $27.35 | 839 |
| 2021-09-16 | 26.84 | $27.50 | 2939 |
| 2021-09-15 | 26.77 | $27.84 | 1132 |
| 2021-09-14 | 26.69 | $27.76 | 3270 |
| 2021-09-13 | 26.61 | $27.49 | 1845 |
| 2021-09-10 | 26.56 | $27.28 | 1672 |
| 2021-09-09 | 26.51 | $27.21 | 1100 |
| 2021-09-08 | 26.47 | $27.00 | 419 |
| 2021-09-07 | 26.43 | $27.23 | 2900 |
| 2021-09-03 | 26.39 | $26.82 | 7569 |
| 2021-09-02 | 26.37 | $26.57 | 6221 |
| 2021-09-01 | 26.37 | $26.83 | 6291 |
| 2021-08-31 | 26.35 | $26.59 | 390 |
| 2021-08-30 | 26.36 | $26.63 | 1605 |
| 2021-08-27 | 26.34 | $26.61 | 1459 |
| 2021-08-26 | 26.32 | $26.34 | 9524 |
| 2021-08-25 | 26.32 | $26.31 | 8015 |
| 2021-08-24 | 26.31 | $26.36 | 8700 |
| 2021-08-23 | 26.29 | $26.40 | 699 |
| 2021-08-20 | 26.27 | $26.08 | 9843 |
| 2021-08-19 | 26.25 | $25.97 | 10238 |
| 2021-08-18 | 26.25 | $26.11 | 9007 |
| 2021-08-17 | 26.24 | $26.22 | 7685 |
| 2021-08-16 | 26.22 | $26.25 | 684 |
| 2021-08-13 | 26.17 | $26.33 | 12062 |
| 2021-08-12 | 26.14 | $26.41 | 9519 |
| 2021-08-11 | 26.12 | $26.28 | 9643 |
| 2021-08-10 | 26.09 | $26.23 | 444 |
| 2021-08-09 | 26.08 | $26.42 | 678 |
| 2021-08-06 | 26.07 | $26.54 | 12772 |
| 2021-08-05 | 26.05 | $26.46 | 12207 |
| 2021-08-04 | 26.04 | $26.54 | 9832 |
| 2021-08-03 | 26.02 | $26.66 | 9168 |
| 2021-08-02 | 25.99 | $26.30 | 7637 |
| 2021-07-30 | 25.98 | $26.24 | 10175 |
| 2021-07-29 | 25.95 | $26.25 | 9335 |
| 2021-07-28 | 25.92 | $26.19 | 11130 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
19.01
2025-06-11
Close Price
$18.85
Vol: 166
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.01
Average
22.46
Maximum
27.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 19.01 | $18.85 | 166 |
| 2023-09-01 | 19.02 | $18.85 | — |
| 2023-08-31 | 19.04 | $18.85 | — |
| 2023-08-30 | 19.06 | $18.85 | — |
| 2023-08-29 | 19.08 | $18.85 | — |
| 2023-08-28 | 19.11 | $18.85 | 166 |
| 2023-08-25 | 19.14 | $18.91 | 156 |
| 2023-08-24 | 19.16 | $18.86 | — |
| 2023-08-23 | 19.19 | $19.03 | 1145 |
| 2023-08-22 | 19.21 | $18.90 | 3 |
| 2023-08-21 | 19.24 | $18.72 | 391 |
| 2023-08-18 | 19.30 | $18.66 | 548 |
| 2023-08-17 | 19.36 | $18.87 | 437 |
| 2023-08-16 | 19.42 | $18.89 | 225 |
| 2023-08-15 | 19.47 | $18.94 | 50 |
| 2023-08-14 | 19.53 | $19.20 | 25 |
| 2023-08-11 | 19.56 | $19.22 | 101 |
| 2023-08-10 | 19.60 | $19.33 | 83 |
| 2023-08-09 | 19.63 | $19.31 | 2064 |
| 2023-08-08 | 19.66 | $19.40 | 16 |
| 2023-08-07 | 19.69 | $19.49 | 1566 |
| 2023-08-04 | 19.71 | $19.44 | 100 |
| 2023-08-03 | 19.74 | $19.49 | 655 |
| 2023-08-02 | 19.77 | $19.37 | 1630 |
| 2023-08-01 | 19.81 | $19.66 | 1745 |
| 2023-07-31 | 19.82 | $19.93 | 1832 |
| 2023-07-28 | 19.81 | $20.01 | 280 |
| 2023-07-27 | 19.79 | $19.90 | 4467 |
| 2023-07-26 | 19.78 | $19.98 | 120 |
| 2023-07-25 | 19.76 | $20.00 | 691 |
| 2023-07-24 | 19.73 | $20.09 | 5131 |
| 2023-07-21 | 19.69 | $19.99 | 1405 |
| 2023-07-20 | 19.66 | $19.96 | 586 |
| 2023-07-19 | 19.63 | $20.07 | 336 |
| 2023-07-18 | 19.58 | $20.05 | 341 |
| 2023-07-17 | 19.54 | $20.00 | 43 |
| 2023-07-14 | 19.49 | $20.04 | 1111 |
| 2023-07-13 | 19.43 | $20.04 | 5636 |
| 2023-07-12 | 19.36 | $19.83 | 306 |
| 2023-07-11 | 19.32 | $19.49 | 1221 |
| 2023-07-10 | 19.30 | $19.34 | 2743 |
| 2023-07-07 | 19.29 | $19.25 | 203 |
| 2023-07-06 | 19.30 | $19.13 | 38 |
| 2023-07-05 | 19.32 | $19.27 | 382 |
| 2023-07-03 | 19.32 | $19.23 | 73 |
| 2023-06-30 | 19.33 | $19.32 | 806 |
| 2023-06-29 | 19.33 | $19.16 | 602 |
| 2023-06-28 | 19.35 | $19.24 | 2 |
| 2023-06-27 | 19.36 | $19.32 | 545 |
| 2023-06-26 | 19.36 | $19.25 | 19 |
| 2023-06-23 | 19.38 | $19.05 | 1196 |
| 2023-06-22 | 19.41 | $19.25 | 240 |
| 2023-06-21 | 19.43 | $19.32 | 1002 |
| 2023-06-20 | 19.44 | $19.21 | 1930 |
| 2023-06-16 | 19.47 | $19.41 | 222 |
| 2023-06-15 | 19.47 | $19.54 | 1596 |
| 2023-06-14 | 19.46 | $19.68 | 16283 |
| 2023-06-13 | 19.44 | $19.70 | 4059 |
| 2023-06-12 | 19.41 | $19.71 | 5921 |
| 2023-06-09 | 19.38 | $19.54 | 1148 |
| 2023-06-08 | 19.37 | $19.60 | 1609 |
| 2023-06-07 | 19.34 | $19.35 | 2276 |
| 2023-06-06 | 19.34 | $19.39 | 5433 |
| 2023-06-05 | 19.34 | $19.34 | 114 |
| 2023-06-02 | 19.33 | $19.41 | 3143 |
| 2023-06-01 | 19.33 | $19.13 | 4183 |
| 2023-05-31 | 19.35 | $18.99 | 227 |
| 2023-05-30 | 19.38 | $19.23 | 7102 |
| 2023-05-26 | 19.40 | $19.38 | 4483 |
| 2023-05-25 | 19.40 | $19.16 | 2019 |
| 2023-05-24 | 19.43 | $19.18 | 349 |
| 2023-05-23 | 19.46 | $19.22 | 174 |
| 2023-05-22 | 19.48 | $19.31 | 300 |
| 2023-05-19 | 19.50 | $19.35 | 1668 |
| 2023-05-18 | 19.51 | $19.25 | 108 |
| 2023-05-17 | 19.54 | $19.31 | 15 |
| 2023-05-16 | 19.57 | $19.23 | 2 |
| 2023-05-15 | 19.60 | $19.61 | 17 |
| 2023-05-12 | 19.60 | $19.55 | 121 |
| 2023-05-11 | 19.61 | $19.74 | 3 |
| 2023-05-09 | 19.59 | $19.70 | 912 |
| 2023-05-08 | 19.58 | $19.69 | 10 |
| 2023-05-05 | 19.57 | $19.63 | 143 |
| 2023-05-04 | 19.56 | $19.66 | 4444 |
| 2023-05-03 | 19.55 | $19.52 | 11865 |
| 2023-05-02 | 19.56 | $19.47 | 60 |
| 2023-05-01 | 19.57 | $19.64 | 433 |
| 2023-04-28 | 19.56 | $19.92 | 1844 |
| 2023-04-27 | 19.52 | $19.63 | 9282 |
| 2023-04-26 | 19.51 | $19.30 | 359 |
| 2023-04-25 | 19.53 | $19.23 | 776 |
| 2023-04-24 | 19.56 | $19.42 | 16563 |
| 2023-04-21 | 19.58 | $19.27 | 730 |
| 2023-04-20 | 19.61 | $19.33 | 104 |
| 2023-04-19 | 19.64 | $19.37 | 138 |
| 2023-04-18 | 19.67 | $19.48 | 16 |
| 2023-04-17 | 19.69 | $19.58 | 1201 |
| 2023-04-14 | 19.70 | $19.70 | 8678 |
| 2023-04-13 | 19.70 | $19.74 | 13109 |
| 2023-04-12 | 19.70 | $19.67 | 1494 |
| 2023-04-11 | 19.70 | $19.76 | 21889 |
| 2023-04-10 | 19.69 | $19.78 | 473 |
| 2023-04-06 | 19.68 | $19.80 | 1475 |
| 2023-04-05 | 19.67 | $19.68 | 629 |
| 2023-04-04 | 19.67 | $19.79 | 11105 |
| 2023-04-03 | 19.66 | $19.95 | 816 |
| 2023-03-31 | 19.63 | $19.82 | 13590 |
| 2023-03-30 | 19.61 | $19.88 | 9892 |
| 2023-03-29 | 19.58 | $19.89 | 13845 |
| 2023-03-28 | 19.54 | $19.86 | 8485 |
| 2023-03-27 | 19.51 | $19.65 | 23 |
| 2023-03-24 | 19.50 | $19.64 | 9454 |
| 2023-03-23 | 19.48 | $19.34 | 9779 |
| 2023-03-22 | 19.50 | $19.44 | 1471 |
| 2023-03-21 | 19.50 | $19.32 | 11912 |
| 2023-03-20 | 19.52 | $19.24 | 452 |
| 2023-03-17 | 19.55 | $19.13 | 3128 |
| 2023-03-16 | 19.60 | $19.17 | 2 |
| 2023-03-15 | 19.64 | $19.03 | 625 |
| 2023-03-14 | 19.70 | $19.27 | 18236 |
| 2023-03-13 | 19.75 | $19.29 | 749 |
| 2023-03-10 | 19.80 | $19.40 | 947 |
| 2023-03-09 | 19.84 | $19.41 | 2467 |
| 2023-03-08 | 19.89 | $19.52 | 22667 |
| 2023-03-07 | 19.93 | $19.44 | 22115 |
| 2023-03-06 | 19.98 | $19.49 | 12982 |
| 2023-03-03 | 20.03 | $19.59 | 16315 |
| 2023-03-02 | 20.08 | $19.47 | 18104 |
| 2023-03-01 | 20.14 | $19.56 | 17 |
| 2023-02-28 | 20.20 | $19.49 | 81 |
| 2023-02-27 | 20.27 | $19.51 | 58 |
| 2023-02-24 | 20.35 | $19.71 | 3116 |
| 2023-02-23 | 20.42 | $19.82 | 995 |
| 2023-02-22 | 20.49 | $19.91 | 779 |
| 2023-02-21 | 20.55 | $20.42 | 37379 |
| 2023-02-17 | 20.56 | $20.15 | 10 |
| 2023-02-16 | 20.60 | $20.33 | 1922 |
| 2023-02-15 | 20.63 | $20.30 | 6448 |
| 2023-02-14 | 20.67 | $20.21 | 10396 |
| 2023-02-13 | 20.72 | $20.31 | 26 |
| 2023-02-10 | 20.76 | $20.33 | 2480 |
| 2023-02-09 | 20.80 | $20.49 | 297 |
| 2023-02-08 | 20.84 | $20.76 | 912 |
| 2023-02-07 | 20.84 | $20.66 | 1524 |
| 2023-02-06 | 20.86 | $20.91 | 3256 |
| 2023-02-03 | 20.86 | $21.22 | 630 |
| 2023-02-02 | 20.82 | $21.30 | 264 |
| 2023-02-01 | 20.77 | $21.25 | 265 |
| 2023-01-31 | 20.72 | $21.02 | 111 |
| 2023-01-30 | 20.69 | $21.06 | 1963 |
| 2023-01-27 | 20.65 | $21.15 | 301 |
| 2023-01-26 | 20.60 | $21.30 | 417 |
| 2023-01-25 | 20.52 | $21.11 | 4381 |
| 2023-01-24 | 20.46 | $21.25 | 143 |
| 2023-01-23 | 20.38 | $21.15 | 20 |
| 2023-01-20 | 20.30 | $21.00 | 448 |
| 2023-01-19 | 20.22 | $20.97 | 1551 |
| 2023-01-18 | 20.14 | $20.84 | 976 |
| 2023-01-17 | 20.07 | $20.70 | 5607 |
| 2023-01-13 | 20.00 | $20.70 | 1320 |
| 2023-01-12 | 19.93 | $20.52 | 6517 |
| 2023-01-11 | 19.87 | $20.26 | 1528 |
| 2023-01-10 | 19.83 | $20.14 | 231 |
| 2023-01-09 | 19.79 | $20.19 | 3 |
| 2023-01-06 | 19.75 | $20.08 | — |
| 2023-01-05 | 19.72 | $19.89 | 405 |
| 2023-01-04 | 19.70 | $20.10 | 522 |
| 2023-01-03 | 19.66 | $19.95 | 4940 |
| 2022-12-30 | 19.63 | $19.50 | 396 |
| 2022-12-29 | 19.64 | $19.68 | 831 |
| 2022-12-28 | 19.64 | $19.28 | 215 |
| 2022-12-27 | 19.67 | $19.58 | 1228 |
| 2022-12-23 | 19.68 | $19.66 | 3032 |
| 2022-12-22 | 19.69 | $19.50 | 4512 |
| 2022-12-21 | 19.71 | $19.65 | 1827 |
| 2022-12-20 | 19.71 | $19.55 | 3970 |
| 2022-12-19 | 19.73 | $19.53 | 41 |
| 2022-12-16 | 19.75 | $19.73 | 424 |
| 2022-12-15 | 19.75 | $19.83 | 6181 |
| 2022-12-14 | 19.74 | $20.03 | 1853 |
| 2022-12-13 | 19.71 | $20.06 | 10941 |
| 2022-12-12 | 19.68 | $19.72 | 219 |
| 2022-12-09 | 19.67 | $19.87 | 329 |
| 2022-12-08 | 19.65 | $20.05 | 28 |
| 2022-12-07 | 19.61 | $19.96 | 30 |
| 2022-12-06 | 19.57 | $19.95 | 1009 |
| 2022-12-05 | 19.53 | $20.05 | 8 |
| 2022-12-02 | 19.48 | $20.36 | — |
| 2022-12-01 | 19.38 | $20.11 | 441 |
| 2022-11-30 | 19.31 | $20.24 | — |
| 2022-11-29 | 19.21 | $19.66 | 11 |
| 2022-11-28 | 19.16 | $19.50 | 360 |
| 2022-11-25 | 19.13 | $19.32 | 210 |
| 2022-11-23 | 19.11 | $19.11 | 302 |
| 2022-11-22 | 19.11 | $19.09 | 30 |
| 2022-11-21 | 19.11 | $19.06 | 310 |
| 2022-11-18 | 19.11 | $19.31 | 359 |
| 2022-11-17 | 19.09 | $19.26 | — |
| 2022-11-16 | 19.08 | $19.07 | 1842 |
| 2022-11-15 | 19.08 | $18.96 | 362 |
| 2022-11-14 | 19.09 | $18.93 | 17 |
| 2022-11-11 | 19.11 | $19.22 | 529 |
| 2022-11-10 | 19.10 | $19.07 | 630 |
| 2022-11-09 | 19.10 | $18.73 | 119 |
| 2022-11-08 | 19.14 | $18.97 | 1096 |
| 2022-11-07 | 19.15 | $18.85 | 451 |
| 2022-11-04 | 19.19 | $19.00 | — |
| 2022-11-03 | 19.21 | $18.91 | 226 |
| 2022-11-02 | 19.24 | $18.87 | 471 |
| 2022-11-01 | 19.28 | $19.21 | 768 |
| 2022-10-31 | 19.28 | $19.14 | 330 |
| 2022-10-28 | 19.30 | $19.36 | 488 |
| 2022-10-27 | 19.29 | $19.26 | 151 |
| 2022-10-26 | 19.29 | $19.07 | 1 |
| 2022-10-25 | 19.32 | $18.87 | 5 |
| 2022-10-24 | 19.37 | $18.58 | 7716 |
| 2022-10-21 | 19.45 | $19.02 | 201 |
| 2022-10-20 | 19.49 | $19.20 | — |
| 2022-10-19 | 19.52 | $18.93 | 1007 |
| 2022-10-18 | 19.59 | $18.99 | 5032 |
| 2022-10-17 | 19.65 | $19.02 | 5163 |
| 2022-10-14 | 19.72 | $18.78 | 403 |
| 2022-10-13 | 19.82 | $19.18 | 505 |
| 2022-10-12 | 19.88 | $19.05 | — |
| 2022-10-11 | 19.97 | $19.00 | 581 |
| 2022-10-10 | 20.07 | $19.25 | 102 |
| 2022-10-07 | 20.16 | $19.17 | 136 |
| 2022-10-06 | 20.26 | $19.58 | 4 |
| 2022-10-05 | 20.34 | $19.63 | 107 |
| 2022-10-04 | 20.41 | $19.69 | 76 |
| 2022-10-03 | 20.49 | $19.43 | 1221 |
| 2022-09-30 | 20.60 | $19.61 | 442 |
| 2022-09-29 | 20.70 | $19.74 | 130 |
| 2022-09-28 | 20.80 | $20.07 | 367 |
| 2022-09-27 | 20.88 | $19.90 | 411 |
| 2022-09-26 | 20.99 | $20.07 | 1849 |
| 2022-09-23 | 21.08 | $20.28 | 303 |
| 2022-09-22 | 21.17 | $20.49 | 805 |
| 2022-09-21 | 21.24 | $20.60 | 971 |
| 2022-09-20 | 21.31 | $20.84 | 3808 |
| 2022-09-19 | 21.35 | $20.96 | 4500 |
| 2022-09-16 | 21.40 | $20.86 | 734 |
| 2022-09-15 | 21.45 | $21.07 | 1845 |
| 2022-09-14 | 21.49 | $21.19 | 738 |
| 2022-09-13 | 21.52 | $21.19 | 703 |
| 2022-09-12 | 21.56 | $21.60 | 579 |
| 2022-09-09 | 21.55 | $21.47 | 326 |
| 2022-09-08 | 21.56 | $21.38 | 300 |
| 2022-09-07 | 21.58 | $21.25 | 1812 |
| 2022-09-06 | 21.62 | $21.35 | 1026 |
| 2022-09-02 | 21.65 | $21.43 | 300 |
| 2022-09-01 | 21.67 | $21.47 | 227 |
| 2022-08-31 | 21.69 | $21.51 | 973 |
| 2022-08-30 | 21.71 | $21.47 | 3020 |
| 2022-08-29 | 21.73 | $21.50 | 2591 |
| 2022-08-26 | 21.76 | $21.63 | 328 |
| 2022-08-25 | 21.77 | $21.98 | 757 |
| 2022-08-24 | 21.75 | $21.85 | 4928 |
| 2022-08-23 | 21.74 | $21.82 | 224 |
| 2022-08-22 | 21.73 | $21.58 | 594 |
| 2022-08-19 | 21.75 | $21.73 | 502 |
| 2022-08-18 | 21.75 | $21.92 | 755 |
| 2022-08-17 | 21.73 | $22.07 | 3053 |
| 2022-08-16 | 21.70 | $22.05 | 3712 |
| 2022-08-15 | 21.66 | $22.09 | 4311 |
| 2022-08-12 | 21.61 | $22.22 | 22055 |
| 2022-08-11 | 21.55 | $22.10 | 24880 |
| 2022-08-10 | 21.49 | $22.00 | 6314 |
| 2022-08-09 | 21.44 | $21.76 | 3686 |
| 2022-08-08 | 21.40 | $21.93 | 1058 |
| 2022-08-05 | 21.35 | $21.86 | — |
| 2022-08-04 | 21.29 | $21.90 | 628 |
| 2022-08-03 | 21.23 | $21.77 | 728 |
| 2022-08-02 | 21.17 | $21.47 | 720 |
| 2022-08-01 | 21.14 | $21.16 | 2423 |
| 2022-07-29 | 21.14 | $21.14 | 2 |
| 2022-07-28 | 21.14 | $21.16 | 402 |
| 2022-07-27 | 21.14 | $21.06 | 100 |
| 2022-07-26 | 21.15 | $20.85 | 10 |
| 2022-07-25 | 21.18 | $21.06 | 238 |
| 2022-07-22 | 21.19 | $21.11 | 9 |
| 2022-07-21 | 21.20 | $21.29 | 357 |
| 2022-07-20 | 21.19 | $21.15 | 150 |
| 2022-07-19 | 21.19 | $21.01 | 503 |
| 2022-07-18 | 21.21 | $20.84 | 1104 |
| 2022-07-15 | 21.25 | $20.97 | 1456 |
| 2022-07-14 | 21.28 | $20.83 | 113 |
| 2022-07-13 | 21.33 | $20.79 | 352 |
| 2022-07-12 | 21.38 | $20.97 | 151 |
| 2022-07-11 | 21.43 | $20.92 | 652 |
| 2022-07-08 | 21.48 | $21.22 | 455 |
| 2022-07-07 | 21.51 | $21.17 | 304 |
| 2022-07-06 | 21.54 | $20.94 | 53 |
| 2022-07-05 | 21.61 | $21.01 | 457 |
| 2022-07-01 | 21.67 | $21.19 | 722 |
| 2022-06-30 | 21.72 | $21.41 | 25 |
| 2022-06-29 | 21.75 | $21.42 | 568 |
| 2022-06-28 | 21.79 | $21.42 | 7 |
| 2022-06-27 | 21.83 | $21.36 | 28 |
| 2022-06-24 | 21.88 | $21.41 | 698 |
| 2022-06-23 | 21.93 | $21.31 | 3 |
| 2022-06-22 | 21.99 | $21.35 | 5 |
| 2022-06-21 | 22.06 | $21.43 | 31 |
| 2022-06-17 | 22.13 | $21.32 | 4 |
| 2022-06-16 | 22.21 | $21.29 | 2742 |
| 2022-06-15 | 22.31 | $21.25 | 111 |
| 2022-06-14 | 22.42 | $21.32 | 1205 |
| 2022-06-13 | 22.54 | $21.31 | 105 |
| 2022-06-10 | 22.66 | $21.92 | 3578 |
| 2022-06-09 | 22.74 | $22.46 | 3 |
| 2022-06-08 | 22.77 | $22.84 | 447 |
| 2022-06-07 | 22.77 | $22.47 | 3008 |
| 2022-06-06 | 22.80 | $22.51 | — |
| 2022-06-03 | 22.83 | $22.53 | 48 |
| 2022-06-02 | 22.86 | $23.36 | 32405 |
| 2022-06-01 | 22.81 | $22.70 | 452 |
| 2022-05-31 | 22.82 | $22.93 | 101 |
| 2022-05-27 | 22.80 | $22.86 | 203 |
| 2022-05-26 | 22.80 | $22.68 | 22 |
| 2022-05-25 | 22.81 | $22.33 | 7 |
| 2022-05-24 | 22.86 | $22.15 | 412 |
| 2022-05-23 | 22.94 | $22.27 | 13 |
| 2022-05-20 | 23.01 | $22.24 | 6475 |
| 2022-05-19 | 23.09 | $22.54 | 413 |
| 2022-05-18 | 23.15 | $22.08 | 775 |
| 2022-05-17 | 23.26 | $22.28 | 29 |
| 2022-05-16 | 23.36 | $21.83 | 6031 |
| 2022-05-13 | 23.52 | $22.19 | 1 |
| 2022-05-12 | 23.66 | $22.17 | 2687 |
| 2022-05-11 | 23.82 | $22.79 | 3454 |
| 2022-05-10 | 23.93 | $22.86 | 421 |
| 2022-05-09 | 24.04 | $22.84 | 930 |
| 2022-05-06 | 24.17 | $23.68 | 13970 |
| 2022-05-05 | 24.22 | $23.81 | 6 |
| 2022-05-04 | 24.26 | $24.15 | 2 |
| 2022-05-03 | 24.28 | $23.93 | 1213 |
| 2022-05-02 | 24.31 | $23.75 | 1987 |
| 2022-04-29 | 24.37 | $23.94 | 10 |
| 2022-04-28 | 24.42 | $24.00 | 2074 |
| 2022-04-27 | 24.46 | $24.05 | 402 |
| 2022-04-26 | 24.50 | $24.06 | 306 |
| 2022-04-25 | 24.55 | $23.98 | 1189 |
| 2022-04-22 | 24.61 | $24.27 | — |
| 2022-04-21 | 24.65 | $24.47 | 159 |
| 2022-04-20 | 24.67 | $24.68 | 1149 |
| 2022-04-19 | 24.66 | $24.72 | 1556 |
| 2022-04-18 | 24.66 | $24.74 | 2141 |
| 2022-04-14 | 24.65 | $24.76 | 2382 |
| 2022-04-13 | 24.64 | $24.86 | 510 |
| 2022-04-12 | 24.62 | $24.67 | 1119 |
| 2022-04-11 | 24.61 | $24.82 | 1559 |
| 2022-04-08 | 24.59 | $24.79 | — |
| 2022-04-07 | 24.57 | $24.60 | 1713 |
| 2022-04-06 | 24.56 | $24.88 | 524 |
| 2022-04-05 | 24.53 | $24.99 | 201 |
| 2022-04-04 | 24.48 | $25.19 | — |
| 2022-04-01 | 24.41 | $24.88 | 325 |
| 2022-03-31 | 24.36 | $24.68 | 1200 |
| 2022-03-30 | 24.33 | $24.63 | 10 |
| 2022-03-29 | 24.29 | $24.63 | 51 |
| 2022-03-28 | 24.26 | $24.32 | 2 |
| 2022-03-25 | 24.25 | $24.26 | 31 |
| 2022-03-24 | 24.25 | $24.31 | 261 |
| 2022-03-23 | 24.25 | $24.06 | 400 |
| 2022-03-22 | 24.27 | $24.25 | — |
| 2022-03-21 | 24.27 | $23.90 | 1008 |
| 2022-03-18 | 24.31 | $24.01 | 1543 |
| 2022-03-17 | 24.34 | $23.97 | 33 |
| 2022-03-16 | 24.38 | $24.24 | 852 |
| 2022-03-15 | 24.39 | $23.78 | 24 |
| 2022-03-14 | 24.45 | $23.44 | 538 |
| 2022-03-11 | 24.56 | $23.68 | 1190 |
| 2022-03-10 | 24.65 | $23.97 | 33 |
| 2022-03-09 | 24.73 | $24.06 | 513 |
| 2022-03-08 | 24.80 | $23.77 | 997 |
| 2022-03-07 | 24.90 | $23.71 | 1415 |
| 2022-03-04 | 25.03 | $24.28 | 1071 |
| 2022-03-03 | 25.11 | $24.31 | 1463 |
| 2022-03-02 | 25.19 | $24.70 | 2487 |
| 2022-03-01 | 25.25 | $24.67 | 14220 |
| 2022-02-28 | 25.31 | $25.06 | 4338 |
| 2022-02-25 | 25.33 | $25.22 | 582 |
| 2022-02-24 | 25.34 | $24.84 | 12022 |
| 2022-02-23 | 25.40 | $25.06 | 2822 |
| 2022-02-22 | 25.43 | $25.04 | 571 |
| 2022-02-18 | 25.47 | $25.17 | 339 |
| 2022-02-17 | 25.51 | $25.22 | 425 |
| 2022-02-16 | 25.54 | $25.54 | 1551 |
| 2022-02-15 | 25.54 | $25.45 | 4389 |
| 2022-02-14 | 25.54 | $25.11 | 2805 |
| 2022-02-11 | 25.59 | $25.29 | 2430 |
| 2022-02-10 | 25.62 | $25.48 | 3352 |
| 2022-02-09 | 25.64 | $25.80 | 107 |
| 2022-02-08 | 25.62 | $25.60 | 212 |
| 2022-02-07 | 25.62 | $25.53 | 121 |
| 2022-02-04 | 25.63 | $25.48 | 5 |
| 2022-02-03 | 25.65 | $25.37 | 246 |
| 2022-02-02 | 25.68 | $25.55 | 4671 |
| 2022-02-01 | 25.69 | $25.58 | 404 |
| 2022-01-31 | 25.70 | $25.55 | 173 |
| 2022-01-28 | 25.72 | $25.32 | 10492 |
| 2022-01-27 | 25.76 | $25.24 | 3091 |
| 2022-01-26 | 25.81 | $25.20 | 98 |
| 2022-01-25 | 25.88 | $25.03 | 4780 |
| 2022-01-24 | 25.97 | $25.01 | 794 |
| 2022-01-21 | 26.07 | $25.36 | 1421 |
| 2022-01-20 | 26.14 | $25.43 | 1515 |
| 2022-01-19 | 26.22 | $25.39 | 25 |
| 2022-01-18 | 26.31 | $25.36 | 1376 |
| 2022-01-14 | 26.41 | $26.01 | 231 |
| 2022-01-13 | 26.45 | $25.90 | 310 |
| 2022-01-12 | 26.51 | $26.11 | 13 |
| 2022-01-11 | 26.55 | $26.28 | 41 |
| 2022-01-10 | 26.58 | $26.29 | 52 |
| 2022-01-07 | 26.61 | $26.46 | 2 |
| 2022-01-06 | 26.62 | $26.50 | 350 |
| 2022-01-05 | 26.63 | $26.51 | 2630 |
| 2022-01-04 | 26.65 | $26.66 | 47 |
| 2022-01-03 | 26.65 | $26.58 | 91 |
| 2021-12-31 | 26.65 | $26.30 | 1978 |
| 2021-12-30 | 26.69 | $26.64 | 924 |
| 2021-12-29 | 26.70 | $26.36 | 9 |
| 2021-12-28 | 26.73 | $26.34 | 43 |
| 2021-12-27 | 26.77 | $26.79 | 211 |
| 2021-12-23 | 26.77 | $26.66 | — |
| 2021-12-22 | 26.78 | $26.71 | 874 |
| 2021-12-21 | 26.79 | $26.76 | 1890 |
| 2021-12-20 | 26.80 | $26.63 | 576 |
| 2021-12-17 | 26.81 | $26.72 | 866 |
| 2021-12-16 | 26.82 | $26.71 | 510 |
| 2021-12-15 | 26.84 | $26.63 | 455 |
| 2021-12-14 | 26.86 | $26.67 | 601 |
| 2021-12-13 | 26.88 | $26.64 | 729 |
| 2021-12-10 | 26.90 | $26.84 | 128 |
| 2021-12-09 | 26.91 | $26.80 | 300 |
| 2021-12-08 | 26.92 | $26.66 | 1521 |
| 2021-12-07 | 26.95 | $26.56 | 348 |
| 2021-12-06 | 26.99 | $26.28 | 69 |
| 2021-12-03 | 27.06 | $26.33 | 810 |
| 2021-12-02 | 27.14 | $26.64 | 102 |
| 2021-12-01 | 27.19 | $26.68 | — |
| 2021-11-30 | 27.25 | $26.93 | 1041 |
| 2021-11-29 | 27.28 | $27.06 | 1939 |
| 2021-11-26 | 27.30 | $26.93 | 1645 |
| 2021-11-24 | 27.34 | $27.44 | 399 |
| 2021-11-23 | 27.33 | $27.25 | 126 |
| 2021-11-22 | 27.34 | $27.19 | 218 |
| 2021-11-19 | 27.36 | $27.31 | 1 |
| 2021-11-18 | 27.36 | $27.43 | 5088 |
| 2021-11-17 | 27.35 | $27.59 | 1188 |
| 2021-11-16 | 27.33 | $27.94 | 4526 |
| 2021-11-15 | 27.27 | $27.75 | 236 |
| 2021-11-12 | 27.21 | $27.68 | 905 |
| 2021-11-11 | 27.17 | $27.67 | — |
| 2021-11-10 | 27.11 | $27.59 | 1187 |
| 2021-11-09 | 27.06 | $27.62 | 177 |
| 2021-11-08 | 27.00 | $27.54 | 186 |
| 2021-11-05 | 26.95 | $27.39 | 412 |
| 2021-11-04 | 26.90 | $27.07 | 1210 |
| 2021-11-03 | 26.88 | $27.06 | 11 |
| 2021-11-02 | 26.87 | $26.94 | 480 |
| 2021-11-01 | 26.86 | $26.93 | 788 |
| 2021-10-29 | 26.85 | $26.96 | 228 |
| 2021-10-28 | 26.84 | $26.93 | 451 |
| 2021-10-27 | 26.83 | $26.77 | 10302 |
| 2021-10-26 | 26.83 | $26.69 | 1755 |
| 2021-10-25 | 26.85 | $26.58 | 1359 |
| 2021-10-22 | 26.88 | $26.73 | 1478 |
| 2021-10-21 | 26.89 | $26.82 | 169 |
| 2021-10-20 | 26.90 | $26.83 | 1331 |
| 2021-10-19 | 26.91 | $26.80 | 699 |
| 2021-10-18 | 26.92 | $26.75 | 1371 |
| 2021-10-15 | 26.94 | $27.08 | 10173 |
| 2021-10-14 | 26.92 | $27.14 | 4205 |
| 2021-10-13 | 26.90 | $26.78 | 925 |
| 2021-10-12 | 26.91 | $26.87 | 801 |
| 2021-10-11 | 26.92 | $26.84 | 1775 |
| 2021-10-08 | 26.92 | $26.91 | 356 |
| 2021-10-07 | 26.93 | $26.90 | 1190 |
| 2021-10-06 | 26.93 | $27.11 | 1935 |
| 2021-10-05 | 26.91 | $26.88 | 1311 |
| 2021-10-04 | 26.91 | $27.01 | 3384 |
| 2021-10-01 | 26.90 | $26.71 | 301 |
| 2021-09-30 | 26.92 | $26.78 | 843 |
| 2021-09-29 | 26.94 | $26.40 | 610 |
| 2021-09-28 | 27.00 | $26.58 | 802 |
| 2021-09-27 | 27.04 | $26.75 | 639 |
| 2021-09-24 | 27.07 | $27.00 | 603 |
| 2021-09-23 | 27.08 | $27.26 | 692 |
| 2021-09-22 | 27.06 | $27.24 | 4291 |
| 2021-09-21 | 27.04 | $27.13 | 4637 |
| 2021-09-20 | 27.03 | $26.98 | 5199 |
| 2021-09-17 | 27.03 | $27.35 | 839 |
| 2021-09-16 | 27.00 | $27.50 | 2939 |
| 2021-09-15 | 26.95 | $27.84 | 1132 |
| 2021-09-14 | 26.85 | $27.76 | 3270 |
| 2021-09-13 | 26.76 | $27.49 | 1845 |
| 2021-09-10 | 26.68 | $27.28 | 1672 |
| 2021-09-09 | 26.62 | $27.21 | 1100 |
| 2021-09-08 | 26.56 | $27.00 | 419 |
| 2021-09-07 | 26.51 | $27.23 | 2900 |
| 2021-09-03 | 26.44 | $26.82 | 7569 |
| 2021-09-02 | 26.40 | $26.57 | 6221 |
| 2021-09-01 | 26.38 | $26.83 | 6291 |
| 2021-08-31 | 26.33 | $26.59 | 390 |
| 2021-08-30 | 26.30 | $26.63 | 1605 |
| 2021-08-27 | 26.27 | $26.61 | 1459 |
| 2021-08-26 | 26.23 | $26.34 | 9524 |
| 2021-08-25 | 26.22 | $26.31 | 8015 |
| 2021-08-24 | 26.21 | $26.36 | 8700 |
| 2021-08-23 | 26.20 | $26.40 | 699 |
| 2021-08-20 | 26.18 | $26.08 | 9843 |
| 2021-08-19 | 26.19 | $25.97 | 10238 |
| 2021-08-18 | 26.21 | $26.11 | 9007 |
| 2021-08-17 | 26.22 | $26.22 | 7685 |
| 2021-08-16 | 26.22 | $26.25 | 684 |
| 2021-08-13 | 26.22 | $26.33 | 12062 |
| 2021-08-12 | 26.21 | $26.41 | 9519 |
| 2021-08-11 | 26.19 | $26.28 | 9643 |
| 2021-08-10 | 26.18 | $26.23 | 444 |
| 2021-08-09 | 26.17 | $26.42 | 678 |
| 2021-08-06 | 26.14 | $26.54 | 12772 |
| 2021-08-05 | 26.10 | $26.46 | 12207 |
| 2021-08-04 | 26.06 | $26.54 | 9832 |
| 2021-08-03 | 26.01 | $26.66 | 9168 |
| 2021-08-02 | 25.95 | $26.30 | 7637 |
| 2021-07-30 | 25.91 | $26.24 | 10175 |
| 2021-07-29 | 25.88 | $26.25 | 9335 |
| 2021-07-28 | 25.84 | $26.19 | 11130 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
18.89
2025-06-11
Close Price
$18.85
Vol: 166
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.89
Average
22.43
Maximum
27.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 18.89 | $18.85 | 166 |
| 2023-09-01 | 18.90 | $18.85 | — |
| 2023-08-31 | 18.92 | $18.85 | — |
| 2023-08-30 | 18.94 | $18.85 | — |
| 2023-08-29 | 18.96 | $18.85 | — |
| 2023-08-28 | 18.99 | $18.85 | 166 |
| 2023-08-25 | 19.02 | $18.91 | 156 |
| 2023-08-24 | 19.05 | $18.86 | — |
| 2023-08-23 | 19.09 | $19.03 | 1145 |
| 2023-08-22 | 19.12 | $18.90 | 3 |
| 2023-08-21 | 19.16 | $18.72 | 391 |
| 2023-08-18 | 19.24 | $18.66 | 548 |
| 2023-08-17 | 19.32 | $18.87 | 437 |
| 2023-08-16 | 19.38 | $18.89 | 225 |
| 2023-08-15 | 19.46 | $18.94 | 50 |
| 2023-08-14 | 19.53 | $19.20 | 25 |
| 2023-08-11 | 19.58 | $19.22 | 101 |
| 2023-08-10 | 19.63 | $19.33 | 83 |
| 2023-08-09 | 19.68 | $19.31 | 2064 |
| 2023-08-08 | 19.73 | $19.40 | 16 |
| 2023-08-07 | 19.77 | $19.49 | 1566 |
| 2023-08-04 | 19.80 | $19.44 | 100 |
| 2023-08-03 | 19.84 | $19.49 | 655 |
| 2023-08-02 | 19.87 | $19.37 | 1630 |
| 2023-08-01 | 19.91 | $19.66 | 1745 |
| 2023-07-31 | 19.92 | $19.93 | 1832 |
| 2023-07-28 | 19.91 | $20.01 | 280 |
| 2023-07-27 | 19.88 | $19.90 | 4467 |
| 2023-07-26 | 19.86 | $19.98 | 120 |
| 2023-07-25 | 19.82 | $20.00 | 691 |
| 2023-07-24 | 19.79 | $20.09 | 5131 |
| 2023-07-21 | 19.73 | $19.99 | 1405 |
| 2023-07-20 | 19.69 | $19.96 | 586 |
| 2023-07-19 | 19.64 | $20.07 | 336 |
| 2023-07-18 | 19.58 | $20.05 | 341 |
| 2023-07-17 | 19.52 | $20.00 | 43 |
| 2023-07-14 | 19.46 | $20.04 | 1111 |
| 2023-07-13 | 19.40 | $20.04 | 5636 |
| 2023-07-12 | 19.33 | $19.83 | 306 |
| 2023-07-11 | 19.29 | $19.49 | 1221 |
| 2023-07-10 | 19.27 | $19.34 | 2743 |
| 2023-07-07 | 19.28 | $19.25 | 203 |
| 2023-07-06 | 19.29 | $19.13 | 38 |
| 2023-07-05 | 19.31 | $19.27 | 382 |
| 2023-07-03 | 19.32 | $19.23 | 73 |
| 2023-06-30 | 19.34 | $19.32 | 806 |
| 2023-06-29 | 19.34 | $19.16 | 602 |
| 2023-06-28 | 19.36 | $19.24 | 2 |
| 2023-06-27 | 19.37 | $19.32 | 545 |
| 2023-06-26 | 19.38 | $19.25 | 19 |
| 2023-06-23 | 19.39 | $19.05 | 1196 |
| 2023-06-22 | 19.42 | $19.25 | 240 |
| 2023-06-21 | 19.43 | $19.32 | 1002 |
| 2023-06-20 | 19.44 | $19.21 | 1930 |
| 2023-06-16 | 19.46 | $19.41 | 222 |
| 2023-06-15 | 19.45 | $19.54 | 1596 |
| 2023-06-14 | 19.43 | $19.68 | 16283 |
| 2023-06-13 | 19.40 | $19.70 | 4059 |
| 2023-06-12 | 19.37 | $19.71 | 5921 |
| 2023-06-09 | 19.33 | $19.54 | 1148 |
| 2023-06-08 | 19.31 | $19.60 | 1609 |
| 2023-06-07 | 19.29 | $19.35 | 2276 |
| 2023-06-06 | 19.29 | $19.39 | 5433 |
| 2023-06-05 | 19.29 | $19.34 | 114 |
| 2023-06-02 | 19.29 | $19.41 | 3143 |
| 2023-06-01 | 19.29 | $19.13 | 4183 |
| 2023-05-31 | 19.32 | $18.99 | 227 |
| 2023-05-30 | 19.36 | $19.23 | 7102 |
| 2023-05-26 | 19.38 | $19.38 | 4483 |
| 2023-05-25 | 19.39 | $19.16 | 2019 |
| 2023-05-24 | 19.42 | $19.18 | 349 |
| 2023-05-23 | 19.45 | $19.22 | 174 |
| 2023-05-22 | 19.48 | $19.31 | 300 |
| 2023-05-19 | 19.50 | $19.35 | 1668 |
| 2023-05-18 | 19.51 | $19.25 | 108 |
| 2023-05-17 | 19.54 | $19.31 | 15 |
| 2023-05-16 | 19.56 | $19.23 | 2 |
| 2023-05-15 | 19.59 | $19.61 | 17 |
| 2023-05-12 | 19.58 | $19.55 | 121 |
| 2023-05-11 | 19.58 | $19.74 | 3 |
| 2023-05-09 | 19.56 | $19.70 | 912 |
| 2023-05-08 | 19.55 | $19.69 | 10 |
| 2023-05-05 | 19.54 | $19.63 | 143 |
| 2023-05-04 | 19.53 | $19.66 | 4444 |
| 2023-05-03 | 19.52 | $19.52 | 11865 |
| 2023-05-02 | 19.53 | $19.47 | 60 |
| 2023-05-01 | 19.54 | $19.64 | 433 |
| 2023-04-28 | 19.54 | $19.92 | 1844 |
| 2023-04-27 | 19.51 | $19.63 | 9282 |
| 2023-04-26 | 19.51 | $19.30 | 359 |
| 2023-04-25 | 19.54 | $19.23 | 776 |
| 2023-04-24 | 19.58 | $19.42 | 16563 |
| 2023-04-21 | 19.61 | $19.27 | 730 |
| 2023-04-20 | 19.65 | $19.33 | 104 |
| 2023-04-19 | 19.68 | $19.37 | 138 |
| 2023-04-18 | 19.71 | $19.48 | 16 |
| 2023-04-17 | 19.73 | $19.58 | 1201 |
| 2023-04-14 | 19.74 | $19.70 | 8678 |
| 2023-04-13 | 19.73 | $19.74 | 13109 |
| 2023-04-12 | 19.72 | $19.67 | 1494 |
| 2023-04-11 | 19.71 | $19.76 | 21889 |
| 2023-04-10 | 19.69 | $19.78 | 473 |
| 2023-04-06 | 19.66 | $19.80 | 1475 |
| 2023-04-05 | 19.63 | $19.68 | 629 |
| 2023-04-04 | 19.62 | $19.79 | 11105 |
| 2023-04-03 | 19.59 | $19.95 | 816 |
| 2023-03-31 | 19.54 | $19.82 | 13590 |
| 2023-03-30 | 19.51 | $19.88 | 9892 |
| 2023-03-29 | 19.46 | $19.89 | 13845 |
| 2023-03-28 | 19.42 | $19.86 | 8485 |
| 2023-03-27 | 19.37 | $19.65 | 23 |
| 2023-03-24 | 19.35 | $19.64 | 9454 |
| 2023-03-23 | 19.33 | $19.34 | 9779 |
| 2023-03-22 | 19.33 | $19.44 | 1471 |
| 2023-03-21 | 19.33 | $19.32 | 11912 |
| 2023-03-20 | 19.35 | $19.24 | 452 |
| 2023-03-17 | 19.38 | $19.13 | 3128 |
| 2023-03-16 | 19.42 | $19.17 | 2 |
| 2023-03-15 | 19.47 | $19.03 | 625 |
| 2023-03-14 | 19.53 | $19.27 | 18236 |
| 2023-03-13 | 19.58 | $19.29 | 749 |
| 2023-03-10 | 19.63 | $19.40 | 947 |
| 2023-03-09 | 19.68 | $19.41 | 2467 |
| 2023-03-08 | 19.73 | $19.52 | 22667 |
| 2023-03-07 | 19.77 | $19.44 | 22115 |
| 2023-03-06 | 19.83 | $19.49 | 12982 |
| 2023-03-03 | 19.90 | $19.59 | 16315 |
| 2023-03-02 | 19.96 | $19.47 | 18104 |
| 2023-03-01 | 20.04 | $19.56 | 17 |
| 2023-02-28 | 20.12 | $19.49 | 81 |
| 2023-02-27 | 20.22 | $19.51 | 58 |
| 2023-02-24 | 20.32 | $19.71 | 3116 |
| 2023-02-23 | 20.41 | $19.82 | 995 |
| 2023-02-22 | 20.49 | $19.91 | 779 |
| 2023-02-21 | 20.57 | $20.42 | 37379 |
| 2023-02-17 | 20.61 | $20.15 | 10 |
| 2023-02-16 | 20.68 | $20.33 | 1922 |
| 2023-02-15 | 20.73 | $20.30 | 6448 |
| 2023-02-14 | 20.79 | $20.21 | 10396 |
| 2023-02-13 | 20.86 | $20.31 | 26 |
| 2023-02-10 | 20.92 | $20.33 | 2480 |
| 2023-02-09 | 20.98 | $20.49 | 297 |
| 2023-02-08 | 21.03 | $20.76 | 912 |
| 2023-02-07 | 21.04 | $20.66 | 1524 |
| 2023-02-06 | 21.06 | $20.91 | 3256 |
| 2023-02-03 | 21.06 | $21.22 | 630 |
| 2023-02-02 | 21.02 | $21.30 | 264 |
| 2023-02-01 | 20.96 | $21.25 | 265 |
| 2023-01-31 | 20.91 | $21.02 | 111 |
| 2023-01-30 | 20.87 | $21.06 | 1963 |
| 2023-01-27 | 20.82 | $21.15 | 301 |
| 2023-01-26 | 20.75 | $21.30 | 417 |
| 2023-01-25 | 20.66 | $21.11 | 4381 |
| 2023-01-24 | 20.58 | $21.25 | 143 |
| 2023-01-23 | 20.48 | $21.15 | 20 |
| 2023-01-20 | 20.38 | $21.00 | 448 |
| 2023-01-19 | 20.29 | $20.97 | 1551 |
| 2023-01-18 | 20.19 | $20.84 | 976 |
| 2023-01-17 | 20.10 | $20.70 | 5607 |
| 2023-01-13 | 20.02 | $20.70 | 1320 |
| 2023-01-12 | 19.94 | $20.52 | 6517 |
| 2023-01-11 | 19.87 | $20.26 | 1528 |
| 2023-01-10 | 19.83 | $20.14 | 231 |
| 2023-01-09 | 19.79 | $20.19 | 3 |
| 2023-01-06 | 19.75 | $20.08 | — |
| 2023-01-05 | 19.72 | $19.89 | 405 |
| 2023-01-04 | 19.71 | $20.10 | 522 |
| 2023-01-03 | 19.67 | $19.95 | 4940 |
| 2022-12-30 | 19.66 | $19.50 | 396 |
| 2022-12-29 | 19.69 | $19.68 | 831 |
| 2022-12-28 | 19.70 | $19.28 | 215 |
| 2022-12-27 | 19.76 | $19.58 | 1228 |
| 2022-12-23 | 19.78 | $19.66 | 3032 |
| 2022-12-22 | 19.80 | $19.50 | 4512 |
| 2022-12-21 | 19.83 | $19.65 | 1827 |
| 2022-12-20 | 19.84 | $19.55 | 3970 |
| 2022-12-19 | 19.86 | $19.53 | 41 |
| 2022-12-16 | 19.88 | $19.73 | 424 |
| 2022-12-15 | 19.88 | $19.83 | 6181 |
| 2022-12-14 | 19.87 | $20.03 | 1853 |
| 2022-12-13 | 19.83 | $20.06 | 10941 |
| 2022-12-12 | 19.79 | $19.72 | 219 |
| 2022-12-09 | 19.77 | $19.87 | 329 |
| 2022-12-08 | 19.74 | $20.05 | 28 |
| 2022-12-07 | 19.68 | $19.96 | 30 |
| 2022-12-06 | 19.62 | $19.95 | 1009 |
| 2022-12-05 | 19.57 | $20.05 | 8 |
| 2022-12-02 | 19.49 | $20.36 | — |
| 2022-12-01 | 19.39 | $20.11 | 441 |
| 2022-11-30 | 19.30 | $20.24 | — |
| 2022-11-29 | 19.19 | $19.66 | 11 |
| 2022-11-28 | 19.13 | $19.50 | 360 |
| 2022-11-25 | 19.09 | $19.32 | 210 |
| 2022-11-23 | 19.07 | $19.11 | 302 |
| 2022-11-22 | 19.06 | $19.09 | 30 |
| 2022-11-21 | 19.06 | $19.06 | 310 |
| 2022-11-18 | 19.06 | $19.31 | 359 |
| 2022-11-17 | 19.03 | $19.26 | — |
| 2022-11-16 | 19.01 | $19.07 | 1842 |
| 2022-11-15 | 19.00 | $18.96 | 362 |
| 2022-11-14 | 19.01 | $18.93 | 17 |
| 2022-11-11 | 19.01 | $19.22 | 529 |
| 2022-11-10 | 18.99 | $19.07 | 630 |
| 2022-11-09 | 18.98 | $18.73 | 119 |
| 2022-11-08 | 19.01 | $18.97 | 1096 |
| 2022-11-07 | 19.02 | $18.85 | 451 |
| 2022-11-04 | 19.03 | $19.00 | — |
| 2022-11-03 | 19.04 | $18.91 | 226 |
| 2022-11-02 | 19.05 | $18.87 | 471 |
| 2022-11-01 | 19.08 | $19.21 | 768 |
| 2022-10-31 | 19.07 | $19.14 | 330 |
| 2022-10-28 | 19.07 | $19.36 | 488 |
| 2022-10-27 | 19.05 | $19.26 | 151 |
| 2022-10-26 | 19.04 | $19.07 | 1 |
| 2022-10-25 | 19.06 | $18.87 | 5 |
| 2022-10-24 | 19.10 | $18.58 | 7716 |
| 2022-10-21 | 19.18 | $19.02 | 201 |
| 2022-10-20 | 19.21 | $19.20 | — |
| 2022-10-19 | 19.24 | $18.93 | 1007 |
| 2022-10-18 | 19.30 | $18.99 | 5032 |
| 2022-10-17 | 19.37 | $19.02 | 5163 |
| 2022-10-14 | 19.44 | $18.78 | 403 |
| 2022-10-13 | 19.54 | $19.18 | 505 |
| 2022-10-12 | 19.62 | $19.05 | — |
| 2022-10-11 | 19.72 | $19.00 | 581 |
| 2022-10-10 | 19.83 | $19.25 | 102 |
| 2022-10-07 | 19.93 | $19.17 | 136 |
| 2022-10-06 | 20.05 | $19.58 | 4 |
| 2022-10-05 | 20.13 | $19.63 | 107 |
| 2022-10-04 | 20.23 | $19.69 | 76 |
| 2022-10-03 | 20.32 | $19.43 | 1221 |
| 2022-09-30 | 20.45 | $19.61 | 442 |
| 2022-09-29 | 20.57 | $19.74 | 130 |
| 2022-09-28 | 20.68 | $20.07 | 367 |
| 2022-09-27 | 20.77 | $19.90 | 411 |
| 2022-09-26 | 20.89 | $20.07 | 1849 |
| 2022-09-23 | 20.99 | $20.28 | 303 |
| 2022-09-22 | 21.08 | $20.49 | 805 |
| 2022-09-21 | 21.16 | $20.60 | 971 |
| 2022-09-20 | 21.24 | $20.84 | 3808 |
| 2022-09-19 | 21.30 | $20.96 | 4500 |
| 2022-09-16 | 21.34 | $20.86 | 734 |
| 2022-09-15 | 21.41 | $21.07 | 1845 |
| 2022-09-14 | 21.45 | $21.19 | 738 |
| 2022-09-13 | 21.50 | $21.19 | 703 |
| 2022-09-12 | 21.54 | $21.60 | 579 |
| 2022-09-09 | 21.55 | $21.47 | 326 |
| 2022-09-08 | 21.57 | $21.38 | 300 |
| 2022-09-07 | 21.61 | $21.25 | 1812 |
| 2022-09-06 | 21.66 | $21.35 | 1026 |
| 2022-09-02 | 21.70 | $21.43 | 300 |
| 2022-09-01 | 21.74 | $21.47 | 227 |
| 2022-08-31 | 21.77 | $21.51 | 973 |
| 2022-08-30 | 21.81 | $21.47 | 3020 |
| 2022-08-29 | 21.85 | $21.50 | 2591 |
| 2022-08-26 | 21.88 | $21.63 | 328 |
| 2022-08-25 | 21.90 | $21.98 | 757 |
| 2022-08-24 | 21.88 | $21.85 | 4928 |
| 2022-08-23 | 21.87 | $21.82 | 224 |
| 2022-08-22 | 21.85 | $21.58 | 594 |
| 2022-08-19 | 21.86 | $21.73 | 502 |
| 2022-08-18 | 21.85 | $21.92 | 755 |
| 2022-08-17 | 21.82 | $22.07 | 3053 |
| 2022-08-16 | 21.77 | $22.05 | 3712 |
| 2022-08-15 | 21.72 | $22.09 | 4311 |
| 2022-08-12 | 21.66 | $22.22 | 22055 |
| 2022-08-11 | 21.58 | $22.10 | 24880 |
| 2022-08-10 | 21.50 | $22.00 | 6314 |
| 2022-08-09 | 21.43 | $21.76 | 3686 |
| 2022-08-08 | 21.38 | $21.93 | 1058 |
| 2022-08-05 | 21.31 | $21.86 | — |
| 2022-08-04 | 21.24 | $21.90 | 628 |
| 2022-08-03 | 21.16 | $21.77 | 728 |
| 2022-08-02 | 21.10 | $21.47 | 720 |
| 2022-08-01 | 21.05 | $21.16 | 2423 |
| 2022-07-29 | 21.04 | $21.14 | 2 |
| 2022-07-28 | 21.03 | $21.16 | 402 |
| 2022-07-27 | 21.02 | $21.06 | 100 |
| 2022-07-26 | 21.03 | $20.85 | 10 |
| 2022-07-25 | 21.05 | $21.06 | 238 |
| 2022-07-22 | 21.06 | $21.11 | 9 |
| 2022-07-21 | 21.06 | $21.29 | 357 |
| 2022-07-20 | 21.04 | $21.15 | 150 |
| 2022-07-19 | 21.04 | $21.01 | 503 |
| 2022-07-18 | 21.06 | $20.84 | 1104 |
| 2022-07-15 | 21.09 | $20.97 | 1456 |
| 2022-07-14 | 21.11 | $20.83 | 113 |
| 2022-07-13 | 21.15 | $20.79 | 352 |
| 2022-07-12 | 21.19 | $20.97 | 151 |
| 2022-07-11 | 21.22 | $20.92 | 652 |
| 2022-07-08 | 21.27 | $21.22 | 455 |
| 2022-07-07 | 21.29 | $21.17 | 304 |
| 2022-07-06 | 21.32 | $20.94 | 53 |
| 2022-07-05 | 21.39 | $21.01 | 457 |
| 2022-07-01 | 21.45 | $21.19 | 722 |
| 2022-06-30 | 21.51 | $21.41 | 25 |
| 2022-06-29 | 21.55 | $21.42 | 568 |
| 2022-06-28 | 21.60 | $21.42 | 7 |
| 2022-06-27 | 21.65 | $21.36 | 28 |
| 2022-06-24 | 21.72 | $21.41 | 698 |
| 2022-06-23 | 21.79 | $21.31 | 3 |
| 2022-06-22 | 21.87 | $21.35 | 5 |
| 2022-06-21 | 21.95 | $21.43 | 31 |
| 2022-06-17 | 22.02 | $21.32 | 4 |
| 2022-06-16 | 22.12 | $21.29 | 2742 |
| 2022-06-15 | 22.22 | $21.25 | 111 |
| 2022-06-14 | 22.33 | $21.32 | 1205 |
| 2022-06-13 | 22.43 | $21.31 | 105 |
| 2022-06-10 | 22.54 | $21.92 | 3578 |
| 2022-06-09 | 22.59 | $22.46 | 3 |
| 2022-06-08 | 22.59 | $22.84 | 447 |
| 2022-06-07 | 22.56 | $22.47 | 3008 |
| 2022-06-06 | 22.56 | $22.51 | — |
| 2022-06-03 | 22.57 | $22.53 | 48 |
| 2022-06-02 | 22.58 | $23.36 | 32405 |
| 2022-06-01 | 22.51 | $22.70 | 452 |
| 2022-05-31 | 22.51 | $22.93 | 101 |
| 2022-05-27 | 22.50 | $22.86 | 203 |
| 2022-05-26 | 22.50 | $22.68 | 22 |
| 2022-05-25 | 22.52 | $22.33 | 7 |
| 2022-05-24 | 22.58 | $22.15 | 412 |
| 2022-05-23 | 22.67 | $22.27 | 13 |
| 2022-05-20 | 22.75 | $22.24 | 6475 |
| 2022-05-19 | 22.85 | $22.54 | 413 |
| 2022-05-18 | 22.93 | $22.08 | 775 |
| 2022-05-17 | 23.06 | $22.28 | 29 |
| 2022-05-16 | 23.19 | $21.83 | 6031 |
| 2022-05-13 | 23.37 | $22.19 | 1 |
| 2022-05-12 | 23.53 | $22.17 | 2687 |
| 2022-05-11 | 23.71 | $22.79 | 3454 |
| 2022-05-10 | 23.83 | $22.86 | 421 |
| 2022-05-09 | 23.96 | $22.84 | 930 |
| 2022-05-06 | 24.10 | $23.68 | 13970 |
| 2022-05-05 | 24.17 | $23.81 | 6 |
| 2022-05-04 | 24.22 | $24.15 | 2 |
| 2022-05-03 | 24.25 | $23.93 | 1213 |
| 2022-05-02 | 24.31 | $23.75 | 1987 |
| 2022-04-29 | 24.38 | $23.94 | 10 |
| 2022-04-28 | 24.45 | $24.00 | 2074 |
| 2022-04-27 | 24.51 | $24.05 | 402 |
| 2022-04-26 | 24.57 | $24.06 | 306 |
| 2022-04-25 | 24.62 | $23.98 | 1189 |
| 2022-04-22 | 24.69 | $24.27 | — |
| 2022-04-21 | 24.73 | $24.47 | 159 |
| 2022-04-20 | 24.75 | $24.68 | 1149 |
| 2022-04-19 | 24.75 | $24.72 | 1556 |
| 2022-04-18 | 24.74 | $24.74 | 2141 |
| 2022-04-14 | 24.72 | $24.76 | 2382 |
| 2022-04-13 | 24.70 | $24.86 | 510 |
| 2022-04-12 | 24.67 | $24.67 | 1119 |
| 2022-04-11 | 24.65 | $24.82 | 1559 |
| 2022-04-08 | 24.61 | $24.79 | — |
| 2022-04-07 | 24.56 | $24.60 | 1713 |
| 2022-04-06 | 24.54 | $24.88 | 524 |
| 2022-04-05 | 24.48 | $24.99 | 201 |
| 2022-04-04 | 24.40 | $25.19 | — |
| 2022-04-01 | 24.30 | $24.88 | 325 |
| 2022-03-31 | 24.23 | $24.68 | 1200 |
| 2022-03-30 | 24.17 | $24.63 | 10 |
| 2022-03-29 | 24.12 | $24.63 | 51 |
| 2022-03-28 | 24.06 | $24.32 | 2 |
| 2022-03-25 | 24.05 | $24.26 | 31 |
| 2022-03-24 | 24.04 | $24.31 | 261 |
| 2022-03-23 | 24.03 | $24.06 | 400 |
| 2022-03-22 | 24.04 | $24.25 | — |
| 2022-03-21 | 24.05 | $23.90 | 1008 |
| 2022-03-18 | 24.09 | $24.01 | 1543 |
| 2022-03-17 | 24.13 | $23.97 | 33 |
| 2022-03-16 | 24.18 | $24.24 | 852 |
| 2022-03-15 | 24.21 | $23.78 | 24 |
| 2022-03-14 | 24.29 | $23.44 | 538 |
| 2022-03-11 | 24.41 | $23.68 | 1190 |
| 2022-03-10 | 24.51 | $23.97 | 33 |
| 2022-03-09 | 24.60 | $24.06 | 513 |
| 2022-03-08 | 24.69 | $23.77 | 997 |
| 2022-03-07 | 24.81 | $23.71 | 1415 |
| 2022-03-04 | 24.95 | $24.28 | 1071 |
| 2022-03-03 | 25.03 | $24.31 | 1463 |
| 2022-03-02 | 25.12 | $24.70 | 2487 |
| 2022-03-01 | 25.18 | $24.67 | 14220 |
| 2022-02-28 | 25.25 | $25.06 | 4338 |
| 2022-02-25 | 25.27 | $25.22 | 582 |
| 2022-02-24 | 25.29 | $24.84 | 12022 |
| 2022-02-23 | 25.34 | $25.06 | 2822 |
| 2022-02-22 | 25.37 | $25.04 | 571 |
| 2022-02-18 | 25.40 | $25.17 | 339 |
| 2022-02-17 | 25.42 | $25.22 | 425 |
| 2022-02-16 | 25.44 | $25.54 | 1551 |
| 2022-02-15 | 25.42 | $25.45 | 4389 |
| 2022-02-14 | 25.42 | $25.11 | 2805 |
| 2022-02-11 | 25.45 | $25.29 | 2430 |
| 2022-02-10 | 25.46 | $25.48 | 3352 |
| 2022-02-09 | 25.47 | $25.80 | 107 |
| 2022-02-08 | 25.44 | $25.60 | 212 |
| 2022-02-07 | 25.43 | $25.53 | 121 |
| 2022-02-04 | 25.44 | $25.48 | 5 |
| 2022-02-03 | 25.46 | $25.37 | 246 |
| 2022-02-02 | 25.49 | $25.55 | 4671 |
| 2022-02-01 | 25.51 | $25.58 | 404 |
| 2022-01-31 | 25.53 | $25.55 | 173 |
| 2022-01-28 | 25.56 | $25.32 | 10492 |
| 2022-01-27 | 25.61 | $25.24 | 3091 |
| 2022-01-26 | 25.68 | $25.20 | 98 |
| 2022-01-25 | 25.76 | $25.03 | 4780 |
| 2022-01-24 | 25.87 | $25.01 | 794 |
| 2022-01-21 | 25.98 | $25.36 | 1421 |
| 2022-01-20 | 26.06 | $25.43 | 1515 |
| 2022-01-19 | 26.15 | $25.39 | 25 |
| 2022-01-18 | 26.24 | $25.36 | 1376 |
| 2022-01-14 | 26.35 | $26.01 | 231 |
| 2022-01-13 | 26.40 | $25.90 | 310 |
| 2022-01-12 | 26.46 | $26.11 | 13 |
| 2022-01-11 | 26.50 | $26.28 | 41 |
| 2022-01-10 | 26.53 | $26.29 | 52 |
| 2022-01-07 | 26.56 | $26.46 | 2 |
| 2022-01-06 | 26.57 | $26.50 | 350 |
| 2022-01-05 | 26.59 | $26.51 | 2630 |
| 2022-01-04 | 26.60 | $26.66 | 47 |
| 2022-01-03 | 26.59 | $26.58 | 91 |
| 2021-12-31 | 26.60 | $26.30 | 1978 |
| 2021-12-30 | 26.63 | $26.64 | 924 |
| 2021-12-29 | 26.62 | $26.36 | 9 |
| 2021-12-28 | 26.65 | $26.34 | 43 |
| 2021-12-27 | 26.68 | $26.79 | 211 |
| 2021-12-23 | 26.68 | $26.66 | — |
| 2021-12-22 | 26.68 | $26.71 | 874 |
| 2021-12-21 | 26.69 | $26.76 | 1890 |
| 2021-12-20 | 26.69 | $26.63 | 576 |
| 2021-12-17 | 26.71 | $26.72 | 866 |
| 2021-12-16 | 26.72 | $26.71 | 510 |
| 2021-12-15 | 26.74 | $26.63 | 455 |
| 2021-12-14 | 26.77 | $26.67 | 601 |
| 2021-12-13 | 26.80 | $26.64 | 729 |
| 2021-12-10 | 26.84 | $26.84 | 128 |
| 2021-12-09 | 26.87 | $26.80 | 300 |
| 2021-12-08 | 26.90 | $26.66 | 1521 |
| 2021-12-07 | 26.95 | $26.56 | 348 |
| 2021-12-06 | 27.01 | $26.28 | 69 |
| 2021-12-03 | 27.11 | $26.33 | 810 |
| 2021-12-02 | 27.21 | $26.64 | 102 |
| 2021-12-01 | 27.27 | $26.68 | — |
| 2021-11-30 | 27.34 | $26.93 | 1041 |
| 2021-11-29 | 27.38 | $27.06 | 1939 |
| 2021-11-26 | 27.41 | $26.93 | 1645 |
| 2021-11-24 | 27.45 | $27.44 | 399 |
| 2021-11-23 | 27.44 | $27.25 | 126 |
| 2021-11-22 | 27.45 | $27.19 | 218 |
| 2021-11-19 | 27.45 | $27.31 | 1 |
| 2021-11-18 | 27.45 | $27.43 | 5088 |
| 2021-11-17 | 27.43 | $27.59 | 1188 |
| 2021-11-16 | 27.39 | $27.94 | 4526 |
| 2021-11-15 | 27.31 | $27.75 | 236 |
| 2021-11-12 | 27.24 | $27.68 | 905 |
| 2021-11-11 | 27.18 | $27.67 | — |
| 2021-11-10 | 27.12 | $27.59 | 1187 |
| 2021-11-09 | 27.06 | $27.62 | 177 |
| 2021-11-08 | 27.00 | $27.54 | 186 |
| 2021-11-05 | 26.94 | $27.39 | 412 |
| 2021-11-04 | 26.89 | $27.07 | 1210 |
| 2021-11-03 | 26.87 | $27.06 | 11 |
| 2021-11-02 | 26.85 | $26.94 | 480 |
| 2021-11-01 | 26.84 | $26.93 | 788 |
| 2021-10-29 | 26.84 | $26.96 | 228 |
| 2021-10-28 | 26.83 | $26.93 | 451 |
| 2021-10-27 | 26.82 | $26.77 | 10302 |
| 2021-10-26 | 26.82 | $26.69 | 1755 |
| 2021-10-25 | 26.84 | $26.58 | 1359 |
| 2021-10-22 | 26.86 | $26.73 | 1478 |
| 2021-10-21 | 26.87 | $26.82 | 169 |
| 2021-10-20 | 26.88 | $26.83 | 1331 |
| 2021-10-19 | 26.88 | $26.80 | 699 |
| 2021-10-18 | 26.89 | $26.75 | 1371 |
| 2021-10-15 | 26.91 | $27.08 | 10173 |
| 2021-10-14 | 26.89 | $27.14 | 4205 |
| 2021-10-13 | 26.88 | $26.78 | 925 |
| 2021-10-12 | 26.90 | $26.87 | 801 |
| 2021-10-11 | 26.91 | $26.84 | 1775 |
| 2021-10-08 | 26.94 | $26.91 | 356 |
| 2021-10-07 | 26.95 | $26.90 | 1190 |
| 2021-10-06 | 26.97 | $27.11 | 1935 |
| 2021-10-05 | 26.97 | $26.88 | 1311 |
| 2021-10-04 | 27.00 | $27.01 | 3384 |
| 2021-10-01 | 27.01 | $26.71 | 301 |
| 2021-09-30 | 27.05 | $26.78 | 843 |
| 2021-09-29 | 27.08 | $26.40 | 610 |
| 2021-09-28 | 27.15 | $26.58 | 802 |
| 2021-09-27 | 27.20 | $26.75 | 639 |
| 2021-09-24 | 27.23 | $27.00 | 603 |
| 2021-09-23 | 27.24 | $27.26 | 692 |
| 2021-09-22 | 27.22 | $27.24 | 4291 |
| 2021-09-21 | 27.20 | $27.13 | 4637 |
| 2021-09-20 | 27.18 | $26.98 | 5199 |
| 2021-09-17 | 27.17 | $27.35 | 839 |
| 2021-09-16 | 27.12 | $27.50 | 2939 |
| 2021-09-15 | 27.05 | $27.84 | 1132 |
| 2021-09-14 | 26.94 | $27.76 | 3270 |
| 2021-09-13 | 26.83 | $27.49 | 1845 |
| 2021-09-10 | 26.75 | $27.28 | 1672 |
| 2021-09-09 | 26.67 | $27.21 | 1100 |
| 2021-09-08 | 26.60 | $27.00 | 419 |
| 2021-09-07 | 26.55 | $27.23 | 2900 |
| 2021-09-03 | 26.47 | $26.82 | 7569 |
| 2021-09-02 | 26.43 | $26.57 | 6221 |
| 2021-09-01 | 26.41 | $26.83 | 6291 |
| 2021-08-31 | 26.36 | $26.59 | 390 |
| 2021-08-30 | 26.34 | $26.63 | 1605 |
| 2021-08-27 | 26.31 | $26.61 | 1459 |
| 2021-08-26 | 26.28 | $26.34 | 9524 |
| 2021-08-25 | 26.28 | $26.31 | 8015 |
| 2021-08-24 | 26.28 | $26.36 | 8700 |
| 2021-08-23 | 26.28 | $26.40 | 699 |
| 2021-08-20 | 26.26 | $26.08 | 9843 |
| 2021-08-19 | 26.28 | $25.97 | 10238 |
| 2021-08-18 | 26.31 | $26.11 | 9007 |
| 2021-08-17 | 26.32 | $26.22 | 7685 |
| 2021-08-16 | 26.32 | $26.25 | 684 |
| 2021-08-13 | 26.31 | $26.33 | 12062 |
| 2021-08-12 | 26.29 | $26.41 | 9519 |
| 2021-08-11 | 26.26 | $26.28 | 9643 |
| 2021-08-10 | 26.25 | $26.23 | 444 |
| 2021-08-09 | 26.23 | $26.42 | 678 |
| 2021-08-06 | 26.20 | $26.54 | 12772 |
| 2021-08-05 | 26.15 | $26.46 | 12207 |
| 2021-08-04 | 26.11 | $26.54 | 9832 |
| 2021-08-03 | 26.06 | $26.66 | 9168 |
| 2021-08-02 | 26.00 | $26.30 | 7637 |
| 2021-07-30 | 25.97 | $26.24 | 10175 |
| 2021-07-29 | 25.94 | $26.25 | 9335 |
| 2021-07-28 | 25.91 | $26.19 | 11130 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.77
2025-06-11
Close Price
$18.85
Vol: 166
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.68
Average
22.35
Maximum
27.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 18.77 | $18.85 | 166 |
| 2023-09-01 | 18.78 | $18.85 | — |
| 2023-08-31 | 18.79 | $18.85 | — |
| 2023-08-30 | 18.80 | $18.85 | — |
| 2023-08-29 | 18.82 | $18.85 | — |
| 2023-08-28 | 18.84 | $18.85 | 166 |
| 2023-08-25 | 18.87 | $18.91 | 156 |
| 2023-08-24 | 18.89 | $18.86 | — |
| 2023-08-23 | 18.92 | $19.03 | 1145 |
| 2023-08-22 | 18.93 | $18.90 | 3 |
| 2023-08-21 | 18.96 | $18.72 | 391 |
| 2023-08-18 | 19.04 | $18.66 | 548 |
| 2023-08-17 | 19.15 | $18.87 | 437 |
| 2023-08-16 | 19.23 | $18.89 | 225 |
| 2023-08-15 | 19.32 | $18.94 | 50 |
| 2023-08-14 | 19.42 | $19.20 | 25 |
| 2023-08-11 | 19.48 | $19.22 | 101 |
| 2023-08-10 | 19.54 | $19.33 | 83 |
| 2023-08-09 | 19.60 | $19.31 | 2064 |
| 2023-08-08 | 19.66 | $19.40 | 16 |
| 2023-08-07 | 19.72 | $19.49 | 1566 |
| 2023-08-04 | 19.76 | $19.44 | 100 |
| 2023-08-03 | 19.82 | $19.49 | 655 |
| 2023-08-02 | 19.88 | $19.37 | 1630 |
| 2023-08-01 | 19.98 | $19.66 | 1745 |
| 2023-07-31 | 20.03 | $19.93 | 1832 |
| 2023-07-28 | 20.03 | $20.01 | 280 |
| 2023-07-27 | 20.01 | $19.90 | 4467 |
| 2023-07-26 | 20.01 | $19.98 | 120 |
| 2023-07-25 | 19.99 | $20.00 | 691 |
| 2023-07-24 | 19.96 | $20.09 | 5131 |
| 2023-07-21 | 19.91 | $19.99 | 1405 |
| 2023-07-20 | 19.87 | $19.96 | 586 |
| 2023-07-19 | 19.83 | $20.07 | 336 |
| 2023-07-18 | 19.76 | $20.05 | 341 |
| 2023-07-17 | 19.68 | $20.00 | 43 |
| 2023-07-14 | 19.60 | $20.04 | 1111 |
| 2023-07-13 | 19.49 | $20.04 | 5636 |
| 2023-07-12 | 19.37 | $19.83 | 306 |
| 2023-07-11 | 19.28 | $19.49 | 1221 |
| 2023-07-10 | 19.24 | $19.34 | 2743 |
| 2023-07-07 | 19.22 | $19.25 | 203 |
| 2023-07-06 | 19.22 | $19.13 | 38 |
| 2023-07-05 | 19.25 | $19.27 | 382 |
| 2023-07-03 | 19.25 | $19.23 | 73 |
| 2023-06-30 | 19.27 | $19.32 | 806 |
| 2023-06-29 | 19.26 | $19.16 | 602 |
| 2023-06-28 | 19.29 | $19.24 | 2 |
| 2023-06-27 | 19.31 | $19.32 | 545 |
| 2023-06-26 | 19.31 | $19.25 | 19 |
| 2023-06-23 | 19.33 | $19.05 | 1196 |
| 2023-06-22 | 19.39 | $19.25 | 240 |
| 2023-06-21 | 19.42 | $19.32 | 1002 |
| 2023-06-20 | 19.45 | $19.21 | 1930 |
| 2023-06-16 | 19.50 | $19.41 | 222 |
| 2023-06-15 | 19.51 | $19.54 | 1596 |
| 2023-06-14 | 19.50 | $19.68 | 16283 |
| 2023-06-13 | 19.46 | $19.70 | 4059 |
| 2023-06-12 | 19.41 | $19.71 | 5921 |
| 2023-06-09 | 19.35 | $19.54 | 1148 |
| 2023-06-08 | 19.31 | $19.60 | 1609 |
| 2023-06-07 | 19.25 | $19.35 | 2276 |
| 2023-06-06 | 19.24 | $19.39 | 5433 |
| 2023-06-05 | 19.22 | $19.34 | 114 |
| 2023-06-02 | 19.21 | $19.41 | 3143 |
| 2023-06-01 | 19.18 | $19.13 | 4183 |
| 2023-05-31 | 19.21 | $18.99 | 227 |
| 2023-05-30 | 19.27 | $19.23 | 7102 |
| 2023-05-26 | 19.29 | $19.38 | 4483 |
| 2023-05-25 | 19.28 | $19.16 | 2019 |
| 2023-05-24 | 19.32 | $19.18 | 349 |
| 2023-05-23 | 19.36 | $19.22 | 174 |
| 2023-05-22 | 19.40 | $19.31 | 300 |
| 2023-05-19 | 19.42 | $19.35 | 1668 |
| 2023-05-18 | 19.45 | $19.25 | 108 |
| 2023-05-17 | 19.50 | $19.31 | 15 |
| 2023-05-16 | 19.54 | $19.23 | 2 |
| 2023-05-15 | 19.61 | $19.61 | 17 |
| 2023-05-12 | 19.61 | $19.55 | 121 |
| 2023-05-11 | 19.62 | $19.74 | 3 |
| 2023-05-09 | 19.59 | $19.70 | 912 |
| 2023-05-08 | 19.57 | $19.69 | 10 |
| 2023-05-05 | 19.54 | $19.63 | 143 |
| 2023-05-04 | 19.53 | $19.66 | 4444 |
| 2023-05-03 | 19.51 | $19.52 | 11865 |
| 2023-05-02 | 19.51 | $19.47 | 60 |
| 2023-05-01 | 19.52 | $19.64 | 433 |
| 2023-04-28 | 19.50 | $19.92 | 1844 |
| 2023-04-27 | 19.42 | $19.63 | 9282 |
| 2023-04-26 | 19.38 | $19.30 | 359 |
| 2023-04-25 | 19.42 | $19.23 | 776 |
| 2023-04-24 | 19.47 | $19.42 | 16563 |
| 2023-04-21 | 19.49 | $19.27 | 730 |
| 2023-04-20 | 19.54 | $19.33 | 104 |
| 2023-04-19 | 19.59 | $19.37 | 138 |
| 2023-04-18 | 19.65 | $19.48 | 16 |
| 2023-04-17 | 19.68 | $19.58 | 1201 |
| 2023-04-14 | 19.71 | $19.70 | 8678 |
| 2023-04-13 | 19.71 | $19.74 | 13109 |
| 2023-04-12 | 19.70 | $19.67 | 1494 |
| 2023-04-11 | 19.71 | $19.76 | 21889 |
| 2023-04-10 | 19.69 | $19.78 | 473 |
| 2023-04-06 | 19.67 | $19.80 | 1475 |
| 2023-04-05 | 19.65 | $19.68 | 629 |
| 2023-04-04 | 19.64 | $19.79 | 11105 |
| 2023-04-03 | 19.62 | $19.95 | 816 |
| 2023-03-31 | 19.55 | $19.82 | 13590 |
| 2023-03-30 | 19.50 | $19.88 | 9892 |
| 2023-03-29 | 19.43 | $19.89 | 13845 |
| 2023-03-28 | 19.35 | $19.86 | 8485 |
| 2023-03-27 | 19.26 | $19.65 | 23 |
| 2023-03-24 | 19.21 | $19.64 | 9454 |
| 2023-03-23 | 19.15 | $19.34 | 9779 |
| 2023-03-22 | 19.14 | $19.44 | 1471 |
| 2023-03-21 | 19.12 | $19.32 | 11912 |
| 2023-03-20 | 19.12 | $19.24 | 452 |
| 2023-03-17 | 19.13 | $19.13 | 3128 |
| 2023-03-16 | 19.18 | $19.17 | 2 |
| 2023-03-15 | 19.23 | $19.03 | 625 |
| 2023-03-14 | 19.31 | $19.27 | 18236 |
| 2023-03-13 | 19.36 | $19.29 | 749 |
| 2023-03-10 | 19.42 | $19.40 | 947 |
| 2023-03-09 | 19.46 | $19.41 | 2467 |
| 2023-03-08 | 19.51 | $19.52 | 22667 |
| 2023-03-07 | 19.55 | $19.44 | 22115 |
| 2023-03-06 | 19.61 | $19.49 | 12982 |
| 2023-03-03 | 19.68 | $19.59 | 16315 |
| 2023-03-02 | 19.73 | $19.47 | 18104 |
| 2023-03-01 | 19.83 | $19.56 | 17 |
| 2023-02-28 | 19.91 | $19.49 | 81 |
| 2023-02-27 | 20.03 | $19.51 | 58 |
| 2023-02-24 | 20.17 | $19.71 | 3116 |
| 2023-02-23 | 20.29 | $19.82 | 995 |
| 2023-02-22 | 20.40 | $19.91 | 779 |
| 2023-02-21 | 20.51 | $20.42 | 37379 |
| 2023-02-17 | 20.53 | $20.15 | 10 |
| 2023-02-16 | 20.62 | $20.33 | 1922 |
| 2023-02-15 | 20.68 | $20.30 | 6448 |
| 2023-02-14 | 20.75 | $20.21 | 10396 |
| 2023-02-13 | 20.86 | $20.31 | 26 |
| 2023-02-10 | 20.96 | $20.33 | 2480 |
| 2023-02-09 | 21.07 | $20.49 | 297 |
| 2023-02-08 | 21.16 | $20.76 | 912 |
| 2023-02-07 | 21.21 | $20.66 | 1524 |
| 2023-02-06 | 21.29 | $20.91 | 3256 |
| 2023-02-03 | 21.32 | $21.22 | 630 |
| 2023-02-02 | 21.30 | $21.30 | 264 |
| 2023-02-01 | 21.24 | $21.25 | 265 |
| 2023-01-31 | 21.19 | $21.02 | 111 |
| 2023-01-30 | 21.18 | $21.06 | 1963 |
| 2023-01-27 | 21.15 | $21.15 | 301 |
| 2023-01-26 | 21.10 | $21.30 | 417 |
| 2023-01-25 | 21.01 | $21.11 | 4381 |
| 2023-01-24 | 20.93 | $21.25 | 143 |
| 2023-01-23 | 20.82 | $21.15 | 20 |
| 2023-01-20 | 20.70 | $21.00 | 448 |
| 2023-01-19 | 20.60 | $20.97 | 1551 |
| 2023-01-18 | 20.48 | $20.84 | 976 |
| 2023-01-17 | 20.36 | $20.70 | 5607 |
| 2023-01-13 | 20.26 | $20.70 | 1320 |
| 2023-01-12 | 20.14 | $20.52 | 6517 |
| 2023-01-11 | 20.04 | $20.26 | 1528 |
| 2023-01-10 | 19.98 | $20.14 | 231 |
| 2023-01-09 | 19.93 | $20.19 | 3 |
| 2023-01-06 | 19.86 | $20.08 | — |
| 2023-01-05 | 19.80 | $19.89 | 405 |
| 2023-01-04 | 19.77 | $20.10 | 522 |
| 2023-01-03 | 19.70 | $19.95 | 4940 |
| 2022-12-30 | 19.64 | $19.50 | 396 |
| 2022-12-29 | 19.67 | $19.68 | 831 |
| 2022-12-28 | 19.66 | $19.28 | 215 |
| 2022-12-27 | 19.74 | $19.58 | 1228 |
| 2022-12-23 | 19.77 | $19.66 | 3032 |
| 2022-12-22 | 19.78 | $19.50 | 4512 |
| 2022-12-21 | 19.83 | $19.65 | 1827 |
| 2022-12-20 | 19.86 | $19.55 | 3970 |
| 2022-12-19 | 19.91 | $19.53 | 41 |
| 2022-12-16 | 19.97 | $19.73 | 424 |
| 2022-12-15 | 20.00 | $19.83 | 6181 |
| 2022-12-14 | 20.00 | $20.03 | 1853 |
| 2022-12-13 | 19.97 | $20.06 | 10941 |
| 2022-12-12 | 19.93 | $19.72 | 219 |
| 2022-12-09 | 19.94 | $19.87 | 329 |
| 2022-12-08 | 19.93 | $20.05 | 28 |
| 2022-12-07 | 19.88 | $19.96 | 30 |
| 2022-12-06 | 19.83 | $19.95 | 1009 |
| 2022-12-05 | 19.78 | $20.05 | 8 |
| 2022-12-02 | 19.69 | $20.36 | — |
| 2022-12-01 | 19.53 | $20.11 | 441 |
| 2022-11-30 | 19.39 | $20.24 | — |
| 2022-11-29 | 19.21 | $19.66 | 11 |
| 2022-11-28 | 19.11 | $19.50 | 360 |
| 2022-11-25 | 19.04 | $19.32 | 210 |
| 2022-11-23 | 18.99 | $19.11 | 302 |
| 2022-11-22 | 18.97 | $19.09 | 30 |
| 2022-11-21 | 18.96 | $19.06 | 310 |
| 2022-11-18 | 18.96 | $19.31 | 359 |
| 2022-11-17 | 18.90 | $19.26 | — |
| 2022-11-16 | 18.84 | $19.07 | 1842 |
| 2022-11-15 | 18.82 | $18.96 | 362 |
| 2022-11-14 | 18.82 | $18.93 | 17 |
| 2022-11-11 | 18.83 | $19.22 | 529 |
| 2022-11-10 | 18.77 | $19.07 | 630 |
| 2022-11-09 | 18.74 | $18.73 | 119 |
| 2022-11-08 | 18.78 | $18.97 | 1096 |
| 2022-11-07 | 18.78 | $18.85 | 451 |
| 2022-11-04 | 18.81 | $19.00 | — |
| 2022-11-03 | 18.80 | $18.91 | 226 |
| 2022-11-02 | 18.82 | $18.87 | 471 |
| 2022-11-01 | 18.86 | $19.21 | 768 |
| 2022-10-31 | 18.83 | $19.14 | 330 |
| 2022-10-28 | 18.81 | $19.36 | 488 |
| 2022-10-27 | 18.75 | $19.26 | 151 |
| 2022-10-26 | 18.70 | $19.07 | 1 |
| 2022-10-25 | 18.68 | $18.87 | 5 |
| 2022-10-24 | 18.71 | $18.58 | 7716 |
| 2022-10-21 | 18.81 | $19.02 | 201 |
| 2022-10-20 | 18.83 | $19.20 | — |
| 2022-10-19 | 18.82 | $18.93 | 1007 |
| 2022-10-18 | 18.87 | $18.99 | 5032 |
| 2022-10-17 | 18.92 | $19.02 | 5163 |
| 2022-10-14 | 18.98 | $18.78 | 403 |
| 2022-10-13 | 19.10 | $19.18 | 505 |
| 2022-10-12 | 19.16 | $19.05 | — |
| 2022-10-11 | 19.26 | $19.00 | 581 |
| 2022-10-10 | 19.38 | $19.25 | 102 |
| 2022-10-07 | 19.49 | $19.17 | 136 |
| 2022-10-06 | 19.62 | $19.58 | 4 |
| 2022-10-05 | 19.70 | $19.63 | 107 |
| 2022-10-04 | 19.78 | $19.69 | 76 |
| 2022-10-03 | 19.87 | $19.43 | 1221 |
| 2022-09-30 | 20.03 | $19.61 | 442 |
| 2022-09-29 | 20.18 | $19.74 | 130 |
| 2022-09-28 | 20.32 | $20.07 | 367 |
| 2022-09-27 | 20.43 | $19.90 | 411 |
| 2022-09-26 | 20.59 | $20.07 | 1849 |
| 2022-09-23 | 20.74 | $20.28 | 303 |
| 2022-09-22 | 20.87 | $20.49 | 805 |
| 2022-09-21 | 20.98 | $20.60 | 971 |
| 2022-09-20 | 21.09 | $20.84 | 3808 |
| 2022-09-19 | 21.16 | $20.96 | 4500 |
| 2022-09-16 | 21.23 | $20.86 | 734 |
| 2022-09-15 | 21.32 | $21.07 | 1845 |
| 2022-09-14 | 21.39 | $21.19 | 738 |
| 2022-09-13 | 21.44 | $21.19 | 703 |
| 2022-09-12 | 21.50 | $21.60 | 579 |
| 2022-09-09 | 21.49 | $21.47 | 326 |
| 2022-09-08 | 21.50 | $21.38 | 300 |
| 2022-09-07 | 21.53 | $21.25 | 1812 |
| 2022-09-06 | 21.60 | $21.35 | 1026 |
| 2022-09-02 | 21.65 | $21.43 | 300 |
| 2022-09-01 | 21.70 | $21.47 | 227 |
| 2022-08-31 | 21.74 | $21.51 | 973 |
| 2022-08-30 | 21.79 | $21.47 | 3020 |
| 2022-08-29 | 21.84 | $21.50 | 2591 |
| 2022-08-26 | 21.90 | $21.63 | 328 |
| 2022-08-25 | 21.95 | $21.98 | 757 |
| 2022-08-24 | 21.92 | $21.85 | 4928 |
| 2022-08-23 | 21.92 | $21.82 | 224 |
| 2022-08-22 | 21.92 | $21.58 | 594 |
| 2022-08-19 | 21.97 | $21.73 | 502 |
| 2022-08-18 | 22.00 | $21.92 | 755 |
| 2022-08-17 | 21.99 | $22.07 | 3053 |
| 2022-08-16 | 21.94 | $22.05 | 3712 |
| 2022-08-15 | 21.90 | $22.09 | 4311 |
| 2022-08-12 | 21.83 | $22.22 | 22055 |
| 2022-08-11 | 21.73 | $22.10 | 24880 |
| 2022-08-10 | 21.63 | $22.00 | 6314 |
| 2022-08-09 | 21.53 | $21.76 | 3686 |
| 2022-08-08 | 21.48 | $21.93 | 1058 |
| 2022-08-05 | 21.37 | $21.86 | — |
| 2022-08-04 | 21.27 | $21.90 | 628 |
| 2022-08-03 | 21.14 | $21.77 | 728 |
| 2022-08-02 | 21.02 | $21.47 | 720 |
| 2022-08-01 | 20.94 | $21.16 | 2423 |
| 2022-07-29 | 20.91 | $21.14 | 2 |
| 2022-07-28 | 20.89 | $21.16 | 402 |
| 2022-07-27 | 20.86 | $21.06 | 100 |
| 2022-07-26 | 20.84 | $20.85 | 10 |
| 2022-07-25 | 20.87 | $21.06 | 238 |
| 2022-07-22 | 20.87 | $21.11 | 9 |
| 2022-07-21 | 20.85 | $21.29 | 357 |
| 2022-07-20 | 20.79 | $21.15 | 150 |
| 2022-07-19 | 20.76 | $21.01 | 503 |
| 2022-07-18 | 20.75 | $20.84 | 1104 |
| 2022-07-15 | 20.78 | $20.97 | 1456 |
| 2022-07-14 | 20.79 | $20.83 | 113 |
| 2022-07-13 | 20.84 | $20.79 | 352 |
| 2022-07-12 | 20.90 | $20.97 | 151 |
| 2022-07-11 | 20.93 | $20.92 | 652 |
| 2022-07-08 | 20.99 | $21.22 | 455 |
| 2022-07-07 | 20.99 | $21.17 | 304 |
| 2022-07-06 | 21.01 | $20.94 | 53 |
| 2022-07-05 | 21.08 | $21.01 | 457 |
| 2022-07-01 | 21.15 | $21.19 | 722 |
| 2022-06-30 | 21.19 | $21.41 | 25 |
| 2022-06-29 | 21.20 | $21.42 | 568 |
| 2022-06-28 | 21.22 | $21.42 | 7 |
| 2022-06-27 | 21.24 | $21.36 | 28 |
| 2022-06-24 | 21.27 | $21.41 | 698 |
| 2022-06-23 | 21.31 | $21.31 | 3 |
| 2022-06-22 | 21.37 | $21.35 | 5 |
| 2022-06-21 | 21.44 | $21.43 | 31 |
| 2022-06-17 | 21.51 | $21.32 | 4 |
| 2022-06-16 | 21.62 | $21.29 | 2742 |
| 2022-06-15 | 21.75 | $21.25 | 111 |
| 2022-06-14 | 21.91 | $21.32 | 1205 |
| 2022-06-13 | 22.09 | $21.31 | 105 |
| 2022-06-10 | 22.30 | $21.92 | 3578 |
| 2022-06-09 | 22.42 | $22.46 | 3 |
| 2022-06-08 | 22.45 | $22.84 | 447 |
| 2022-06-07 | 22.40 | $22.47 | 3008 |
| 2022-06-06 | 22.42 | $22.51 | — |
| 2022-06-03 | 22.44 | $22.53 | 48 |
| 2022-06-02 | 22.46 | $23.36 | 32405 |
| 2022-06-01 | 22.32 | $22.70 | 452 |
| 2022-05-31 | 22.29 | $22.93 | 101 |
| 2022-05-27 | 22.21 | $22.86 | 203 |
| 2022-05-26 | 22.13 | $22.68 | 22 |
| 2022-05-25 | 22.09 | $22.33 | 7 |
| 2022-05-24 | 22.11 | $22.15 | 412 |
| 2022-05-23 | 22.19 | $22.27 | 13 |
| 2022-05-20 | 22.25 | $22.24 | 6475 |
| 2022-05-19 | 22.33 | $22.54 | 413 |
| 2022-05-18 | 22.37 | $22.08 | 775 |
| 2022-05-17 | 22.51 | $22.28 | 29 |
| 2022-05-16 | 22.63 | $21.83 | 6031 |
| 2022-05-13 | 22.88 | $22.19 | 1 |
| 2022-05-12 | 23.09 | $22.17 | 2687 |
| 2022-05-11 | 23.35 | $22.79 | 3454 |
| 2022-05-10 | 23.52 | $22.86 | 421 |
| 2022-05-09 | 23.70 | $22.84 | 930 |
| 2022-05-06 | 23.92 | $23.68 | 13970 |
| 2022-05-05 | 24.00 | $23.81 | 6 |
| 2022-05-04 | 24.06 | $24.15 | 2 |
| 2022-05-03 | 24.06 | $23.93 | 1213 |
| 2022-05-02 | 24.11 | $23.75 | 1987 |
| 2022-04-29 | 24.21 | $23.94 | 10 |
| 2022-04-28 | 24.28 | $24.00 | 2074 |
| 2022-04-27 | 24.35 | $24.05 | 402 |
| 2022-04-26 | 24.43 | $24.06 | 306 |
| 2022-04-25 | 24.51 | $23.98 | 1189 |
| 2022-04-22 | 24.63 | $24.27 | — |
| 2022-04-21 | 24.70 | $24.47 | 159 |
| 2022-04-20 | 24.75 | $24.68 | 1149 |
| 2022-04-19 | 24.75 | $24.72 | 1556 |
| 2022-04-18 | 24.75 | $24.74 | 2141 |
| 2022-04-14 | 24.74 | $24.76 | 2382 |
| 2022-04-13 | 24.73 | $24.86 | 510 |
| 2022-04-12 | 24.69 | $24.67 | 1119 |
| 2022-04-11 | 24.69 | $24.82 | 1559 |
| 2022-04-08 | 24.66 | $24.79 | — |
| 2022-04-07 | 24.62 | $24.60 | 1713 |
| 2022-04-06 | 24.62 | $24.88 | 524 |
| 2022-04-05 | 24.56 | $24.99 | 201 |
| 2022-04-04 | 24.47 | $25.19 | — |
| 2022-04-01 | 24.32 | $24.88 | 325 |
| 2022-03-31 | 24.21 | $24.68 | 1200 |
| 2022-03-30 | 24.12 | $24.63 | 10 |
| 2022-03-29 | 24.04 | $24.63 | 51 |
| 2022-03-28 | 23.94 | $24.32 | 2 |
| 2022-03-25 | 23.89 | $24.26 | 31 |
| 2022-03-24 | 23.86 | $24.31 | 261 |
| 2022-03-23 | 23.80 | $24.06 | 400 |
| 2022-03-22 | 23.79 | $24.25 | — |
| 2022-03-21 | 23.75 | $23.90 | 1008 |
| 2022-03-18 | 23.77 | $24.01 | 1543 |
| 2022-03-17 | 23.78 | $23.97 | 33 |
| 2022-03-16 | 23.80 | $24.24 | 852 |
| 2022-03-15 | 23.76 | $23.78 | 24 |
| 2022-03-14 | 23.83 | $23.44 | 538 |
| 2022-03-11 | 23.98 | $23.68 | 1190 |
| 2022-03-10 | 24.10 | $23.97 | 33 |
| 2022-03-09 | 24.18 | $24.06 | 513 |
| 2022-03-08 | 24.27 | $23.77 | 997 |
| 2022-03-07 | 24.43 | $23.71 | 1415 |
| 2022-03-04 | 24.63 | $24.28 | 1071 |
| 2022-03-03 | 24.74 | $24.31 | 1463 |
| 2022-03-02 | 24.87 | $24.70 | 2487 |
| 2022-03-01 | 24.95 | $24.67 | 14220 |
| 2022-02-28 | 25.04 | $25.06 | 4338 |
| 2022-02-25 | 25.06 | $25.22 | 582 |
| 2022-02-24 | 25.05 | $24.84 | 12022 |
| 2022-02-23 | 25.13 | $25.06 | 2822 |
| 2022-02-22 | 25.17 | $25.04 | 571 |
| 2022-02-18 | 25.23 | $25.17 | 339 |
| 2022-02-17 | 25.27 | $25.22 | 425 |
| 2022-02-16 | 25.30 | $25.54 | 1551 |
| 2022-02-15 | 25.28 | $25.45 | 4389 |
| 2022-02-14 | 25.27 | $25.11 | 2805 |
| 2022-02-11 | 25.33 | $25.29 | 2430 |
| 2022-02-10 | 25.36 | $25.48 | 3352 |
| 2022-02-09 | 25.37 | $25.80 | 107 |
| 2022-02-08 | 25.30 | $25.60 | 212 |
| 2022-02-07 | 25.28 | $25.53 | 121 |
| 2022-02-04 | 25.26 | $25.48 | 5 |
| 2022-02-03 | 25.25 | $25.37 | 246 |
| 2022-02-02 | 25.27 | $25.55 | 4671 |
| 2022-02-01 | 25.25 | $25.58 | 404 |
| 2022-01-31 | 25.23 | $25.55 | 173 |
| 2022-01-28 | 25.21 | $25.32 | 10492 |
| 2022-01-27 | 25.24 | $25.24 | 3091 |
| 2022-01-26 | 25.29 | $25.20 | 98 |
| 2022-01-25 | 25.37 | $25.03 | 4780 |
| 2022-01-24 | 25.49 | $25.01 | 794 |
| 2022-01-21 | 25.65 | $25.36 | 1421 |
| 2022-01-20 | 25.75 | $25.43 | 1515 |
| 2022-01-19 | 25.86 | $25.39 | 25 |
| 2022-01-18 | 26.00 | $25.36 | 1376 |
| 2022-01-14 | 26.16 | $26.01 | 231 |
| 2022-01-13 | 26.22 | $25.90 | 310 |
| 2022-01-12 | 26.31 | $26.11 | 13 |
| 2022-01-11 | 26.38 | $26.28 | 41 |
| 2022-01-10 | 26.41 | $26.29 | 52 |
| 2022-01-07 | 26.46 | $26.46 | 2 |
| 2022-01-06 | 26.47 | $26.50 | 350 |
| 2022-01-05 | 26.48 | $26.51 | 2630 |
| 2022-01-04 | 26.49 | $26.66 | 47 |
| 2022-01-03 | 26.48 | $26.58 | 91 |
| 2021-12-31 | 26.47 | $26.30 | 1978 |
| 2021-12-30 | 26.53 | $26.64 | 924 |
| 2021-12-29 | 26.52 | $26.36 | 9 |
| 2021-12-28 | 26.58 | $26.34 | 43 |
| 2021-12-27 | 26.64 | $26.79 | 211 |
| 2021-12-23 | 26.63 | $26.66 | — |
| 2021-12-22 | 26.63 | $26.71 | 874 |
| 2021-12-21 | 26.63 | $26.76 | 1890 |
| 2021-12-20 | 26.62 | $26.63 | 576 |
| 2021-12-17 | 26.64 | $26.72 | 866 |
| 2021-12-16 | 26.64 | $26.71 | 510 |
| 2021-12-15 | 26.65 | $26.63 | 455 |
| 2021-12-14 | 26.67 | $26.67 | 601 |
| 2021-12-13 | 26.69 | $26.64 | 729 |
| 2021-12-10 | 26.72 | $26.84 | 128 |
| 2021-12-09 | 26.72 | $26.80 | 300 |
| 2021-12-08 | 26.72 | $26.66 | 1521 |
| 2021-12-07 | 26.75 | $26.56 | 348 |
| 2021-12-06 | 26.81 | $26.28 | 69 |
| 2021-12-03 | 26.94 | $26.33 | 810 |
| 2021-12-02 | 27.09 | $26.64 | 102 |
| 2021-12-01 | 27.18 | $26.68 | — |
| 2021-11-30 | 27.29 | $26.93 | 1041 |
| 2021-11-29 | 27.36 | $27.06 | 1939 |
| 2021-11-26 | 27.42 | $26.93 | 1645 |
| 2021-11-24 | 27.51 | $27.44 | 399 |
| 2021-11-23 | 27.51 | $27.25 | 126 |
| 2021-11-22 | 27.54 | $27.19 | 218 |
| 2021-11-19 | 27.59 | $27.31 | 1 |
| 2021-11-18 | 27.63 | $27.43 | 5088 |
| 2021-11-17 | 27.64 | $27.59 | 1188 |
| 2021-11-16 | 27.62 | $27.94 | 4526 |
| 2021-11-15 | 27.53 | $27.75 | 236 |
| 2021-11-12 | 27.45 | $27.68 | 905 |
| 2021-11-11 | 27.38 | $27.67 | — |
| 2021-11-10 | 27.30 | $27.59 | 1187 |
| 2021-11-09 | 27.22 | $27.62 | 177 |
| 2021-11-08 | 27.12 | $27.54 | 186 |
| 2021-11-05 | 27.01 | $27.39 | 412 |
| 2021-11-04 | 26.93 | $27.07 | 1210 |
| 2021-11-03 | 26.90 | $27.06 | 11 |
| 2021-11-02 | 26.86 | $26.94 | 480 |
| 2021-11-01 | 26.84 | $26.93 | 788 |
| 2021-10-29 | 26.83 | $26.96 | 228 |
| 2021-10-28 | 26.80 | $26.93 | 451 |
| 2021-10-27 | 26.78 | $26.77 | 10302 |
| 2021-10-26 | 26.78 | $26.69 | 1755 |
| 2021-10-25 | 26.81 | $26.58 | 1359 |
| 2021-10-22 | 26.86 | $26.73 | 1478 |
| 2021-10-21 | 26.89 | $26.82 | 169 |
| 2021-10-20 | 26.91 | $26.83 | 1331 |
| 2021-10-19 | 26.92 | $26.80 | 699 |
| 2021-10-18 | 26.95 | $26.75 | 1371 |
| 2021-10-15 | 26.98 | $27.08 | 10173 |
| 2021-10-14 | 26.96 | $27.14 | 4205 |
| 2021-10-13 | 26.92 | $26.78 | 925 |
| 2021-10-12 | 26.94 | $26.87 | 801 |
| 2021-10-11 | 26.96 | $26.84 | 1775 |
| 2021-10-08 | 26.98 | $26.91 | 356 |
| 2021-10-07 | 26.98 | $26.90 | 1190 |
| 2021-10-06 | 27.00 | $27.11 | 1935 |
| 2021-10-05 | 26.97 | $26.88 | 1311 |
| 2021-10-04 | 26.98 | $27.01 | 3384 |
| 2021-10-01 | 26.97 | $26.71 | 301 |
| 2021-09-30 | 27.01 | $26.78 | 843 |
| 2021-09-29 | 27.05 | $26.40 | 610 |
| 2021-09-28 | 27.18 | $26.58 | 802 |
| 2021-09-27 | 27.28 | $26.75 | 639 |
| 2021-09-24 | 27.37 | $27.00 | 603 |
| 2021-09-23 | 27.42 | $27.26 | 692 |
| 2021-09-22 | 27.42 | $27.24 | 4291 |
| 2021-09-21 | 27.42 | $27.13 | 4637 |
| 2021-09-20 | 27.44 | $26.98 | 5199 |
| 2021-09-17 | 27.49 | $27.35 | 839 |
| 2021-09-16 | 27.47 | $27.50 | 2939 |
| 2021-09-15 | 27.41 | $27.84 | 1132 |
| 2021-09-14 | 27.27 | $27.76 | 3270 |
| 2021-09-13 | 27.13 | $27.49 | 1845 |
| 2021-09-10 | 27.01 | $27.28 | 1672 |
| 2021-09-09 | 26.92 | $27.21 | 1100 |
| 2021-09-08 | 26.83 | $27.00 | 419 |
| 2021-09-07 | 26.77 | $27.23 | 2900 |
| 2021-09-03 | 26.64 | $26.82 | 7569 |
| 2021-09-02 | 26.59 | $26.57 | 6221 |
| 2021-09-01 | 26.57 | $26.83 | 6291 |
| 2021-08-31 | 26.49 | $26.59 | 390 |
| 2021-08-30 | 26.46 | $26.63 | 1605 |
| 2021-08-27 | 26.40 | $26.61 | 1459 |
| 2021-08-26 | 26.35 | $26.34 | 9524 |
| 2021-08-25 | 26.34 | $26.31 | 8015 |
| 2021-08-24 | 26.33 | $26.36 | 8700 |
| 2021-08-23 | 26.31 | $26.40 | 699 |
| 2021-08-20 | 26.28 | $26.08 | 9843 |
| 2021-08-19 | 26.32 | $25.97 | 10238 |
| 2021-08-18 | 26.38 | $26.11 | 9007 |
| 2021-08-17 | 26.41 | $26.22 | 7685 |
| 2021-08-16 | 26.43 | $26.25 | 684 |
| 2021-08-13 | 26.45 | $26.33 | 12062 |
| 2021-08-12 | 26.45 | $26.41 | 9519 |
| 2021-08-11 | 26.43 | $26.28 | 9643 |
| 2021-08-10 | 26.44 | $26.23 | 444 |
| 2021-08-09 | 26.46 | $26.42 | 678 |
| 2021-08-06 | 26.43 | $26.54 | 12772 |
| 2021-08-05 | 26.38 | $26.46 | 12207 |
| 2021-08-04 | 26.34 | $26.54 | 9832 |
| 2021-08-03 | 26.26 | $26.66 | 9168 |
| 2021-08-02 | 26.16 | $26.30 | 7637 |
| 2021-07-30 | 26.10 | $26.24 | 10175 |
| 2021-07-29 | 26.06 | $26.25 | 9335 |
| 2021-07-28 | 26.00 | $26.19 | 11130 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.72
2025-06-11
Close Price
$18.85
Vol: 166
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.65
Average
22.34
Maximum
27.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 18.72 | $18.85 | 166 |
| 2023-09-01 | 18.71 | $18.85 | — |
| 2023-08-31 | 18.71 | $18.85 | — |
| 2023-08-30 | 18.71 | $18.85 | — |
| 2023-08-29 | 18.71 | $18.85 | — |
| 2023-08-28 | 18.72 | $18.85 | 166 |
| 2023-08-25 | 18.73 | $18.91 | 156 |
| 2023-08-24 | 18.73 | $18.86 | — |
| 2023-08-23 | 18.75 | $19.03 | 1145 |
| 2023-08-22 | 18.72 | $18.90 | 3 |
| 2023-08-21 | 18.74 | $18.72 | 391 |
| 2023-08-18 | 18.83 | $18.66 | 548 |
| 2023-08-17 | 18.95 | $18.87 | 437 |
| 2023-08-16 | 19.04 | $18.89 | 225 |
| 2023-08-15 | 19.15 | $18.94 | 50 |
| 2023-08-14 | 19.27 | $19.20 | 25 |
| 2023-08-11 | 19.34 | $19.22 | 101 |
| 2023-08-10 | 19.41 | $19.33 | 83 |
| 2023-08-09 | 19.47 | $19.31 | 2064 |
| 2023-08-08 | 19.56 | $19.40 | 16 |
| 2023-08-07 | 19.63 | $19.49 | 1566 |
| 2023-08-04 | 19.69 | $19.44 | 100 |
| 2023-08-03 | 19.78 | $19.49 | 655 |
| 2023-08-02 | 19.87 | $19.37 | 1630 |
| 2023-08-01 | 20.01 | $19.66 | 1745 |
| 2023-07-31 | 20.10 | $19.93 | 1832 |
| 2023-07-28 | 20.12 | $20.01 | 280 |
| 2023-07-27 | 20.11 | $19.90 | 4467 |
| 2023-07-26 | 20.13 | $19.98 | 120 |
| 2023-07-25 | 20.13 | $20.00 | 691 |
| 2023-07-24 | 20.12 | $20.09 | 5131 |
| 2023-07-21 | 20.07 | $19.99 | 1405 |
| 2023-07-20 | 20.04 | $19.96 | 586 |
| 2023-07-19 | 20.01 | $20.07 | 336 |
| 2023-07-18 | 19.93 | $20.05 | 341 |
| 2023-07-17 | 19.83 | $20.00 | 43 |
| 2023-07-14 | 19.73 | $20.04 | 1111 |
| 2023-07-13 | 19.60 | $20.04 | 5636 |
| 2023-07-12 | 19.43 | $19.83 | 306 |
| 2023-07-11 | 19.29 | $19.49 | 1221 |
| 2023-07-10 | 19.23 | $19.34 | 2743 |
| 2023-07-07 | 19.20 | $19.25 | 203 |
| 2023-07-06 | 19.20 | $19.13 | 38 |
| 2023-07-05 | 19.24 | $19.27 | 382 |
| 2023-07-03 | 19.23 | $19.23 | 73 |
| 2023-06-30 | 19.25 | $19.32 | 806 |
| 2023-06-29 | 19.23 | $19.16 | 602 |
| 2023-06-28 | 19.27 | $19.24 | 2 |
| 2023-06-27 | 19.29 | $19.32 | 545 |
| 2023-06-26 | 19.29 | $19.25 | 19 |
| 2023-06-23 | 19.31 | $19.05 | 1196 |
| 2023-06-22 | 19.41 | $19.25 | 240 |
| 2023-06-21 | 19.45 | $19.32 | 1002 |
| 2023-06-20 | 19.49 | $19.21 | 1930 |
| 2023-06-16 | 19.57 | $19.41 | 222 |
| 2023-06-15 | 19.60 | $19.54 | 1596 |
| 2023-06-14 | 19.60 | $19.68 | 16283 |
| 2023-06-13 | 19.55 | $19.70 | 4059 |
| 2023-06-12 | 19.48 | $19.71 | 5921 |
| 2023-06-09 | 19.39 | $19.54 | 1148 |
| 2023-06-08 | 19.34 | $19.60 | 1609 |
| 2023-06-07 | 19.26 | $19.35 | 2276 |
| 2023-06-06 | 19.24 | $19.39 | 5433 |
| 2023-06-05 | 19.20 | $19.34 | 114 |
| 2023-06-02 | 19.17 | $19.41 | 3143 |
| 2023-06-01 | 19.12 | $19.13 | 4183 |
| 2023-05-31 | 19.15 | $18.99 | 227 |
| 2023-05-30 | 19.22 | $19.23 | 7102 |
| 2023-05-26 | 19.24 | $19.38 | 4483 |
| 2023-05-25 | 19.22 | $19.16 | 2019 |
| 2023-05-24 | 19.26 | $19.18 | 349 |
| 2023-05-23 | 19.31 | $19.22 | 174 |
| 2023-05-22 | 19.36 | $19.31 | 300 |
| 2023-05-19 | 19.39 | $19.35 | 1668 |
| 2023-05-18 | 19.42 | $19.25 | 108 |
| 2023-05-17 | 19.49 | $19.31 | 15 |
| 2023-05-16 | 19.55 | $19.23 | 2 |
| 2023-05-15 | 19.65 | $19.61 | 17 |
| 2023-05-12 | 19.66 | $19.55 | 121 |
| 2023-05-11 | 19.68 | $19.74 | 3 |
| 2023-05-09 | 19.65 | $19.70 | 912 |
| 2023-05-08 | 19.62 | $19.69 | 10 |
| 2023-05-05 | 19.59 | $19.63 | 143 |
| 2023-05-04 | 19.57 | $19.66 | 4444 |
| 2023-05-03 | 19.53 | $19.52 | 11865 |
| 2023-05-02 | 19.54 | $19.47 | 60 |
| 2023-05-01 | 19.56 | $19.64 | 433 |
| 2023-04-28 | 19.53 | $19.92 | 1844 |
| 2023-04-27 | 19.40 | $19.63 | 9282 |
| 2023-04-26 | 19.35 | $19.30 | 359 |
| 2023-04-25 | 19.38 | $19.23 | 776 |
| 2023-04-24 | 19.45 | $19.42 | 16563 |
| 2023-04-21 | 19.47 | $19.27 | 730 |
| 2023-04-20 | 19.55 | $19.33 | 104 |
| 2023-04-19 | 19.63 | $19.37 | 138 |
| 2023-04-18 | 19.71 | $19.48 | 16 |
| 2023-04-17 | 19.77 | $19.58 | 1201 |
| 2023-04-14 | 19.81 | $19.70 | 8678 |
| 2023-04-13 | 19.82 | $19.74 | 13109 |
| 2023-04-12 | 19.83 | $19.67 | 1494 |
| 2023-04-11 | 19.85 | $19.76 | 21889 |
| 2023-04-10 | 19.85 | $19.78 | 473 |
| 2023-04-06 | 19.83 | $19.80 | 1475 |
| 2023-04-05 | 19.81 | $19.68 | 629 |
| 2023-04-04 | 19.82 | $19.79 | 11105 |
| 2023-04-03 | 19.80 | $19.95 | 816 |
| 2023-03-31 | 19.71 | $19.82 | 13590 |
| 2023-03-30 | 19.65 | $19.88 | 9892 |
| 2023-03-29 | 19.56 | $19.89 | 13845 |
| 2023-03-28 | 19.44 | $19.86 | 8485 |
| 2023-03-27 | 19.31 | $19.65 | 23 |
| 2023-03-24 | 19.22 | $19.64 | 9454 |
| 2023-03-23 | 19.12 | $19.34 | 9779 |
| 2023-03-22 | 19.09 | $19.44 | 1471 |
| 2023-03-21 | 19.03 | $19.32 | 11912 |
| 2023-03-20 | 19.00 | $19.24 | 452 |
| 2023-03-17 | 18.99 | $19.13 | 3128 |
| 2023-03-16 | 19.02 | $19.17 | 2 |
| 2023-03-15 | 19.05 | $19.03 | 625 |
| 2023-03-14 | 19.14 | $19.27 | 18236 |
| 2023-03-13 | 19.17 | $19.29 | 749 |
| 2023-03-10 | 19.22 | $19.40 | 947 |
| 2023-03-09 | 19.24 | $19.41 | 2467 |
| 2023-03-08 | 19.27 | $19.52 | 22667 |
| 2023-03-07 | 19.29 | $19.44 | 22115 |
| 2023-03-06 | 19.33 | $19.49 | 12982 |
| 2023-03-03 | 19.38 | $19.59 | 16315 |
| 2023-03-02 | 19.42 | $19.47 | 18104 |
| 2023-03-01 | 19.50 | $19.56 | 17 |
| 2023-02-28 | 19.58 | $19.49 | 81 |
| 2023-02-27 | 19.71 | $19.51 | 58 |
| 2023-02-24 | 19.87 | $19.71 | 3116 |
| 2023-02-23 | 20.00 | $19.82 | 995 |
| 2023-02-22 | 20.14 | $19.91 | 779 |
| 2023-02-21 | 20.27 | $20.42 | 37379 |
| 2023-02-17 | 20.28 | $20.15 | 10 |
| 2023-02-16 | 20.38 | $20.33 | 1922 |
| 2023-02-15 | 20.44 | $20.30 | 6448 |
| 2023-02-14 | 20.53 | $20.21 | 10396 |
| 2023-02-13 | 20.67 | $20.31 | 26 |
| 2023-02-10 | 20.80 | $20.33 | 2480 |
| 2023-02-09 | 20.97 | $20.49 | 297 |
| 2023-02-08 | 21.11 | $20.76 | 912 |
| 2023-02-07 | 21.20 | $20.66 | 1524 |
| 2023-02-06 | 21.33 | $20.91 | 3256 |
| 2023-02-03 | 21.41 | $21.22 | 630 |
| 2023-02-02 | 21.40 | $21.30 | 264 |
| 2023-02-01 | 21.36 | $21.25 | 265 |
| 2023-01-31 | 21.32 | $21.02 | 111 |
| 2023-01-30 | 21.34 | $21.06 | 1963 |
| 2023-01-27 | 21.34 | $21.15 | 301 |
| 2023-01-26 | 21.31 | $21.30 | 417 |
| 2023-01-25 | 21.22 | $21.11 | 4381 |
| 2023-01-24 | 21.16 | $21.25 | 143 |
| 2023-01-23 | 21.03 | $21.15 | 20 |
| 2023-01-20 | 20.90 | $21.00 | 448 |
| 2023-01-19 | 20.79 | $20.97 | 1551 |
| 2023-01-18 | 20.65 | $20.84 | 976 |
| 2023-01-17 | 20.52 | $20.70 | 5607 |
| 2023-01-13 | 20.40 | $20.70 | 1320 |
| 2023-01-12 | 20.24 | $20.52 | 6517 |
| 2023-01-11 | 20.11 | $20.26 | 1528 |
| 2023-01-10 | 20.03 | $20.14 | 231 |
| 2023-01-09 | 19.97 | $20.19 | 3 |
| 2023-01-06 | 19.88 | $20.08 | — |
| 2023-01-05 | 19.80 | $19.89 | 405 |
| 2023-01-04 | 19.76 | $20.10 | 522 |
| 2023-01-03 | 19.65 | $19.95 | 4940 |
| 2022-12-30 | 19.56 | $19.50 | 396 |
| 2022-12-29 | 19.60 | $19.68 | 831 |
| 2022-12-28 | 19.59 | $19.28 | 215 |
| 2022-12-27 | 19.70 | $19.58 | 1228 |
| 2022-12-23 | 19.74 | $19.66 | 3032 |
| 2022-12-22 | 19.76 | $19.50 | 4512 |
| 2022-12-21 | 19.84 | $19.65 | 1827 |
| 2022-12-20 | 19.89 | $19.55 | 3970 |
| 2022-12-19 | 19.97 | $19.53 | 41 |
| 2022-12-16 | 20.08 | $19.73 | 424 |
| 2022-12-15 | 20.14 | $19.83 | 6181 |
| 2022-12-14 | 20.18 | $20.03 | 1853 |
| 2022-12-13 | 20.17 | $20.06 | 10941 |
| 2022-12-12 | 20.13 | $19.72 | 219 |
| 2022-12-09 | 20.19 | $19.87 | 329 |
| 2022-12-08 | 20.21 | $20.05 | 28 |
| 2022-12-07 | 20.17 | $19.96 | 30 |
| 2022-12-06 | 20.15 | $19.95 | 1009 |
| 2022-12-05 | 20.12 | $20.05 | 8 |
| 2022-12-02 | 20.04 | $20.36 | — |
| 2022-12-01 | 19.85 | $20.11 | 441 |
| 2022-11-30 | 19.68 | $20.24 | — |
| 2022-11-29 | 19.43 | $19.66 | 11 |
| 2022-11-28 | 19.32 | $19.50 | 360 |
| 2022-11-25 | 19.22 | $19.32 | 210 |
| 2022-11-23 | 19.16 | $19.11 | 302 |
| 2022-11-22 | 19.15 | $19.09 | 30 |
| 2022-11-21 | 19.15 | $19.06 | 310 |
| 2022-11-18 | 19.15 | $19.31 | 359 |
| 2022-11-17 | 19.08 | $19.26 | — |
| 2022-11-16 | 19.01 | $19.07 | 1842 |
| 2022-11-15 | 18.98 | $18.96 | 362 |
| 2022-11-14 | 18.98 | $18.93 | 17 |
| 2022-11-11 | 18.99 | $19.22 | 529 |
| 2022-11-10 | 18.91 | $19.07 | 630 |
| 2022-11-09 | 18.86 | $18.73 | 119 |
| 2022-11-08 | 18.92 | $18.97 | 1096 |
| 2022-11-07 | 18.91 | $18.85 | 451 |
| 2022-11-04 | 18.94 | $19.00 | — |
| 2022-11-03 | 18.94 | $18.91 | 226 |
| 2022-11-02 | 18.96 | $18.87 | 471 |
| 2022-11-01 | 19.00 | $19.21 | 768 |
| 2022-10-31 | 18.95 | $19.14 | 330 |
| 2022-10-28 | 18.91 | $19.36 | 488 |
| 2022-10-27 | 18.80 | $19.26 | 151 |
| 2022-10-26 | 18.70 | $19.07 | 1 |
| 2022-10-25 | 18.65 | $18.87 | 5 |
| 2022-10-24 | 18.65 | $18.58 | 7716 |
| 2022-10-21 | 18.76 | $19.02 | 201 |
| 2022-10-20 | 18.75 | $19.20 | — |
| 2022-10-19 | 18.70 | $18.93 | 1007 |
| 2022-10-18 | 18.72 | $18.99 | 5032 |
| 2022-10-17 | 18.74 | $19.02 | 5163 |
| 2022-10-14 | 18.77 | $18.78 | 403 |
| 2022-10-13 | 18.89 | $19.18 | 505 |
| 2022-10-12 | 18.92 | $19.05 | — |
| 2022-10-11 | 19.01 | $19.00 | 581 |
| 2022-10-10 | 19.14 | $19.25 | 102 |
| 2022-10-07 | 19.23 | $19.17 | 136 |
| 2022-10-06 | 19.37 | $19.58 | 4 |
| 2022-10-05 | 19.43 | $19.63 | 107 |
| 2022-10-04 | 19.49 | $19.69 | 76 |
| 2022-10-03 | 19.55 | $19.43 | 1221 |
| 2022-09-30 | 19.72 | $19.61 | 442 |
| 2022-09-29 | 19.88 | $19.74 | 130 |
| 2022-09-28 | 20.05 | $20.07 | 367 |
| 2022-09-27 | 20.15 | $19.90 | 411 |
| 2022-09-26 | 20.34 | $20.07 | 1849 |
| 2022-09-23 | 20.51 | $20.28 | 303 |
| 2022-09-22 | 20.67 | $20.49 | 805 |
| 2022-09-21 | 20.80 | $20.60 | 971 |
| 2022-09-20 | 20.93 | $20.84 | 3808 |
| 2022-09-19 | 21.02 | $20.96 | 4500 |
| 2022-09-16 | 21.08 | $20.86 | 734 |
| 2022-09-15 | 21.20 | $21.07 | 1845 |
| 2022-09-14 | 21.28 | $21.19 | 738 |
| 2022-09-13 | 21.35 | $21.19 | 703 |
| 2022-09-12 | 21.43 | $21.60 | 579 |
| 2022-09-09 | 21.39 | $21.47 | 326 |
| 2022-09-08 | 21.40 | $21.38 | 300 |
| 2022-09-07 | 21.43 | $21.25 | 1812 |
| 2022-09-06 | 21.51 | $21.35 | 1026 |
| 2022-09-02 | 21.58 | $21.43 | 300 |
| 2022-09-01 | 21.65 | $21.47 | 227 |
| 2022-08-31 | 21.71 | $21.51 | 973 |
| 2022-08-30 | 21.77 | $21.47 | 3020 |
| 2022-08-29 | 21.86 | $21.50 | 2591 |
| 2022-08-26 | 21.96 | $21.63 | 328 |
| 2022-08-25 | 22.04 | $21.98 | 757 |
| 2022-08-24 | 22.02 | $21.85 | 4928 |
| 2022-08-23 | 22.04 | $21.82 | 224 |
| 2022-08-22 | 22.06 | $21.58 | 594 |
| 2022-08-19 | 22.16 | $21.73 | 502 |
| 2022-08-18 | 22.23 | $21.92 | 755 |
| 2022-08-17 | 22.26 | $22.07 | 3053 |
| 2022-08-16 | 22.23 | $22.05 | 3712 |
| 2022-08-15 | 22.20 | $22.09 | 4311 |
| 2022-08-12 | 22.15 | $22.22 | 22055 |
| 2022-08-11 | 22.04 | $22.10 | 24880 |
| 2022-08-10 | 21.93 | $22.00 | 6314 |
| 2022-08-09 | 21.83 | $21.76 | 3686 |
| 2022-08-08 | 21.78 | $21.93 | 1058 |
| 2022-08-05 | 21.67 | $21.86 | — |
| 2022-08-04 | 21.54 | $21.90 | 628 |
| 2022-08-03 | 21.37 | $21.77 | 728 |
| 2022-08-02 | 21.21 | $21.47 | 720 |
| 2022-08-01 | 21.10 | $21.16 | 2423 |
| 2022-07-29 | 21.07 | $21.14 | 2 |
| 2022-07-28 | 21.04 | $21.16 | 402 |
| 2022-07-27 | 20.99 | $21.06 | 100 |
| 2022-07-26 | 20.97 | $20.85 | 10 |
| 2022-07-25 | 21.02 | $21.06 | 238 |
| 2022-07-22 | 21.01 | $21.11 | 9 |
| 2022-07-21 | 20.98 | $21.29 | 357 |
| 2022-07-20 | 20.89 | $21.15 | 150 |
| 2022-07-19 | 20.83 | $21.01 | 503 |
| 2022-07-18 | 20.80 | $20.84 | 1104 |
| 2022-07-15 | 20.83 | $20.97 | 1456 |
| 2022-07-14 | 20.82 | $20.83 | 113 |
| 2022-07-13 | 20.86 | $20.79 | 352 |
| 2022-07-12 | 20.93 | $20.97 | 151 |
| 2022-07-11 | 20.97 | $20.92 | 652 |
| 2022-07-08 | 21.03 | $21.22 | 455 |
| 2022-07-07 | 21.01 | $21.17 | 304 |
| 2022-07-06 | 21.01 | $20.94 | 53 |
| 2022-07-05 | 21.09 | $21.01 | 457 |
| 2022-07-01 | 21.16 | $21.19 | 722 |
| 2022-06-30 | 21.21 | $21.41 | 25 |
| 2022-06-29 | 21.20 | $21.42 | 568 |
| 2022-06-28 | 21.19 | $21.42 | 7 |
| 2022-06-27 | 21.18 | $21.36 | 28 |
| 2022-06-24 | 21.20 | $21.41 | 698 |
| 2022-06-23 | 21.21 | $21.31 | 3 |
| 2022-06-22 | 21.27 | $21.35 | 5 |
| 2022-06-21 | 21.33 | $21.43 | 31 |
| 2022-06-17 | 21.39 | $21.32 | 4 |
| 2022-06-16 | 21.50 | $21.29 | 2742 |
| 2022-06-15 | 21.66 | $21.25 | 111 |
| 2022-06-14 | 21.86 | $21.32 | 1205 |
| 2022-06-13 | 22.10 | $21.31 | 105 |
| 2022-06-10 | 22.39 | $21.92 | 3578 |
| 2022-06-09 | 22.56 | $22.46 | 3 |
| 2022-06-08 | 22.59 | $22.84 | 447 |
| 2022-06-07 | 22.52 | $22.47 | 3008 |
| 2022-06-06 | 22.55 | $22.51 | — |
| 2022-06-03 | 22.57 | $22.53 | 48 |
| 2022-06-02 | 22.60 | $23.36 | 32405 |
| 2022-06-01 | 22.37 | $22.70 | 452 |
| 2022-05-31 | 22.31 | $22.93 | 101 |
| 2022-05-27 | 22.16 | $22.86 | 203 |
| 2022-05-26 | 22.02 | $22.68 | 22 |
| 2022-05-25 | 21.90 | $22.33 | 7 |
| 2022-05-24 | 21.88 | $22.15 | 412 |
| 2022-05-23 | 21.93 | $22.27 | 13 |
| 2022-05-20 | 21.95 | $22.24 | 6475 |
| 2022-05-19 | 22.00 | $22.54 | 413 |
| 2022-05-18 | 21.98 | $22.08 | 775 |
| 2022-05-17 | 22.12 | $22.28 | 29 |
| 2022-05-16 | 22.23 | $21.83 | 6031 |
| 2022-05-13 | 22.52 | $22.19 | 1 |
| 2022-05-12 | 22.76 | $22.17 | 2687 |
| 2022-05-11 | 23.08 | $22.79 | 3454 |
| 2022-05-10 | 23.28 | $22.86 | 421 |
| 2022-05-09 | 23.51 | $22.84 | 930 |
| 2022-05-06 | 23.80 | $23.68 | 13970 |
| 2022-05-05 | 23.88 | $23.81 | 6 |
| 2022-05-04 | 23.95 | $24.15 | 2 |
| 2022-05-03 | 23.94 | $23.93 | 1213 |
| 2022-05-02 | 23.99 | $23.75 | 1987 |
| 2022-04-29 | 24.11 | $23.94 | 10 |
| 2022-04-28 | 24.20 | $24.00 | 2074 |
| 2022-04-27 | 24.29 | $24.05 | 402 |
| 2022-04-26 | 24.39 | $24.06 | 306 |
| 2022-04-25 | 24.51 | $23.98 | 1189 |
| 2022-04-22 | 24.69 | $24.27 | — |
| 2022-04-21 | 24.80 | $24.47 | 159 |
| 2022-04-20 | 24.88 | $24.68 | 1149 |
| 2022-04-19 | 24.91 | $24.72 | 1556 |
| 2022-04-18 | 24.93 | $24.74 | 2141 |
| 2022-04-14 | 24.94 | $24.76 | 2382 |
| 2022-04-13 | 24.95 | $24.86 | 510 |
| 2022-04-12 | 24.92 | $24.67 | 1119 |
| 2022-04-11 | 24.94 | $24.82 | 1559 |
| 2022-04-08 | 24.92 | $24.79 | — |
| 2022-04-07 | 24.90 | $24.60 | 1713 |
| 2022-04-06 | 24.93 | $24.88 | 524 |
| 2022-04-05 | 24.88 | $24.99 | 201 |
| 2022-04-04 | 24.77 | $25.19 | — |
| 2022-04-01 | 24.58 | $24.88 | 325 |
| 2022-03-31 | 24.43 | $24.68 | 1200 |
| 2022-03-30 | 24.33 | $24.63 | 10 |
| 2022-03-29 | 24.21 | $24.63 | 51 |
| 2022-03-28 | 24.07 | $24.32 | 2 |
| 2022-03-25 | 23.99 | $24.26 | 31 |
| 2022-03-24 | 23.92 | $24.31 | 261 |
| 2022-03-23 | 23.83 | $24.06 | 400 |
| 2022-03-22 | 23.80 | $24.25 | — |
| 2022-03-21 | 23.71 | $23.90 | 1008 |
| 2022-03-18 | 23.71 | $24.01 | 1543 |
| 2022-03-17 | 23.68 | $23.97 | 33 |
| 2022-03-16 | 23.67 | $24.24 | 852 |
| 2022-03-15 | 23.58 | $23.78 | 24 |
| 2022-03-14 | 23.62 | $23.44 | 538 |
| 2022-03-11 | 23.79 | $23.68 | 1190 |
| 2022-03-10 | 23.93 | $23.97 | 33 |
| 2022-03-09 | 24.01 | $24.06 | 513 |
| 2022-03-08 | 24.08 | $23.77 | 997 |
| 2022-03-07 | 24.28 | $23.71 | 1415 |
| 2022-03-04 | 24.54 | $24.28 | 1071 |
| 2022-03-03 | 24.68 | $24.31 | 1463 |
| 2022-03-02 | 24.85 | $24.70 | 2487 |
| 2022-03-01 | 24.94 | $24.67 | 14220 |
| 2022-02-28 | 25.06 | $25.06 | 4338 |
| 2022-02-25 | 25.08 | $25.22 | 582 |
| 2022-02-24 | 25.06 | $24.84 | 12022 |
| 2022-02-23 | 25.16 | $25.06 | 2822 |
| 2022-02-22 | 25.21 | $25.04 | 571 |
| 2022-02-18 | 25.29 | $25.17 | 339 |
| 2022-02-17 | 25.34 | $25.22 | 425 |
| 2022-02-16 | 25.38 | $25.54 | 1551 |
| 2022-02-15 | 25.34 | $25.45 | 4389 |
| 2022-02-14 | 25.32 | $25.11 | 2805 |
| 2022-02-11 | 25.40 | $25.29 | 2430 |
| 2022-02-10 | 25.45 | $25.48 | 3352 |
| 2022-02-09 | 25.45 | $25.80 | 107 |
| 2022-02-08 | 25.35 | $25.60 | 212 |
| 2022-02-07 | 25.30 | $25.53 | 121 |
| 2022-02-04 | 25.26 | $25.48 | 5 |
| 2022-02-03 | 25.22 | $25.37 | 246 |
| 2022-02-02 | 25.22 | $25.55 | 4671 |
| 2022-02-01 | 25.17 | $25.58 | 404 |
| 2022-01-31 | 25.11 | $25.55 | 173 |
| 2022-01-28 | 25.04 | $25.32 | 10492 |
| 2022-01-27 | 25.04 | $25.24 | 3091 |
| 2022-01-26 | 25.08 | $25.20 | 98 |
| 2022-01-25 | 25.14 | $25.03 | 4780 |
| 2022-01-24 | 25.28 | $25.01 | 794 |
| 2022-01-21 | 25.46 | $25.36 | 1421 |
| 2022-01-20 | 25.57 | $25.43 | 1515 |
| 2022-01-19 | 25.70 | $25.39 | 25 |
| 2022-01-18 | 25.87 | $25.36 | 1376 |
| 2022-01-14 | 26.08 | $26.01 | 231 |
| 2022-01-13 | 26.15 | $25.90 | 310 |
| 2022-01-12 | 26.27 | $26.11 | 13 |
| 2022-01-11 | 26.35 | $26.28 | 41 |
| 2022-01-10 | 26.39 | $26.29 | 52 |
| 2022-01-07 | 26.45 | $26.46 | 2 |
| 2022-01-06 | 26.46 | $26.50 | 350 |
| 2022-01-05 | 26.47 | $26.51 | 2630 |
| 2022-01-04 | 26.48 | $26.66 | 47 |
| 2022-01-03 | 26.44 | $26.58 | 91 |
| 2021-12-31 | 26.42 | $26.30 | 1978 |
| 2021-12-30 | 26.49 | $26.64 | 924 |
| 2021-12-29 | 26.47 | $26.36 | 9 |
| 2021-12-28 | 26.53 | $26.34 | 43 |
| 2021-12-27 | 26.62 | $26.79 | 211 |
| 2021-12-23 | 26.59 | $26.66 | — |
| 2021-12-22 | 26.59 | $26.71 | 874 |
| 2021-12-21 | 26.57 | $26.76 | 1890 |
| 2021-12-20 | 26.54 | $26.63 | 576 |
| 2021-12-17 | 26.55 | $26.72 | 866 |
| 2021-12-16 | 26.54 | $26.71 | 510 |
| 2021-12-15 | 26.52 | $26.63 | 455 |
| 2021-12-14 | 26.54 | $26.67 | 601 |
| 2021-12-13 | 26.54 | $26.64 | 729 |
| 2021-12-10 | 26.56 | $26.84 | 128 |
| 2021-12-09 | 26.53 | $26.80 | 300 |
| 2021-12-08 | 26.50 | $26.66 | 1521 |
| 2021-12-07 | 26.52 | $26.56 | 348 |
| 2021-12-06 | 26.57 | $26.28 | 69 |
| 2021-12-03 | 26.74 | $26.33 | 810 |
| 2021-12-02 | 26.92 | $26.64 | 102 |
| 2021-12-01 | 27.05 | $26.68 | — |
| 2021-11-30 | 27.19 | $26.93 | 1041 |
| 2021-11-29 | 27.29 | $27.06 | 1939 |
| 2021-11-26 | 27.37 | $26.93 | 1645 |
| 2021-11-24 | 27.51 | $27.44 | 399 |
| 2021-11-23 | 27.52 | $27.25 | 126 |
| 2021-11-22 | 27.58 | $27.19 | 218 |
| 2021-11-19 | 27.67 | $27.31 | 1 |
| 2021-11-18 | 27.75 | $27.43 | 5088 |
| 2021-11-17 | 27.79 | $27.59 | 1188 |
| 2021-11-16 | 27.80 | $27.94 | 4526 |
| 2021-11-15 | 27.68 | $27.75 | 236 |
| 2021-11-12 | 27.60 | $27.68 | 905 |
| 2021-11-11 | 27.52 | $27.67 | — |
| 2021-11-10 | 27.42 | $27.59 | 1187 |
| 2021-11-09 | 27.32 | $27.62 | 177 |
| 2021-11-08 | 27.19 | $27.54 | 186 |
| 2021-11-05 | 27.05 | $27.39 | 412 |
| 2021-11-04 | 26.93 | $27.07 | 1210 |
| 2021-11-03 | 26.89 | $27.06 | 11 |
| 2021-11-02 | 26.83 | $26.94 | 480 |
| 2021-11-01 | 26.81 | $26.93 | 788 |
| 2021-10-29 | 26.77 | $26.96 | 228 |
| 2021-10-28 | 26.73 | $26.93 | 451 |
| 2021-10-27 | 26.68 | $26.77 | 10302 |
| 2021-10-26 | 26.68 | $26.69 | 1755 |
| 2021-10-25 | 26.71 | $26.58 | 1359 |
| 2021-10-22 | 26.77 | $26.73 | 1478 |
| 2021-10-21 | 26.80 | $26.82 | 169 |
| 2021-10-20 | 26.82 | $26.83 | 1331 |
| 2021-10-19 | 26.83 | $26.80 | 699 |
| 2021-10-18 | 26.86 | $26.75 | 1371 |
| 2021-10-15 | 26.91 | $27.08 | 10173 |
| 2021-10-14 | 26.87 | $27.14 | 4205 |
| 2021-10-13 | 26.80 | $26.78 | 925 |
| 2021-10-12 | 26.83 | $26.87 | 801 |
| 2021-10-11 | 26.84 | $26.84 | 1775 |
| 2021-10-08 | 26.86 | $26.91 | 356 |
| 2021-10-07 | 26.86 | $26.90 | 1190 |
| 2021-10-06 | 26.87 | $27.11 | 1935 |
| 2021-10-05 | 26.81 | $26.88 | 1311 |
| 2021-10-04 | 26.82 | $27.01 | 3384 |
| 2021-10-01 | 26.78 | $26.71 | 301 |
| 2021-09-30 | 26.84 | $26.78 | 843 |
| 2021-09-29 | 26.88 | $26.40 | 610 |
| 2021-09-28 | 27.06 | $26.58 | 802 |
| 2021-09-27 | 27.22 | $26.75 | 639 |
| 2021-09-24 | 27.35 | $27.00 | 603 |
| 2021-09-23 | 27.44 | $27.26 | 692 |
| 2021-09-22 | 27.45 | $27.24 | 4291 |
| 2021-09-21 | 27.47 | $27.13 | 4637 |
| 2021-09-20 | 27.53 | $26.98 | 5199 |
| 2021-09-17 | 27.64 | $27.35 | 839 |
| 2021-09-16 | 27.65 | $27.50 | 2939 |
| 2021-09-15 | 27.61 | $27.84 | 1132 |
| 2021-09-14 | 27.45 | $27.76 | 3270 |
| 2021-09-13 | 27.27 | $27.49 | 1845 |
| 2021-09-10 | 27.13 | $27.28 | 1672 |
| 2021-09-09 | 27.03 | $27.21 | 1100 |
| 2021-09-08 | 26.92 | $27.00 | 419 |
| 2021-09-07 | 26.84 | $27.23 | 2900 |
| 2021-09-03 | 26.68 | $26.82 | 7569 |
| 2021-09-02 | 26.61 | $26.57 | 6221 |
| 2021-09-01 | 26.59 | $26.83 | 6291 |
| 2021-08-31 | 26.49 | $26.59 | 390 |
| 2021-08-30 | 26.44 | $26.63 | 1605 |
| 2021-08-27 | 26.37 | $26.61 | 1459 |
| 2021-08-26 | 26.29 | $26.34 | 9524 |
| 2021-08-25 | 26.28 | $26.31 | 8015 |
| 2021-08-24 | 26.27 | $26.36 | 8700 |
| 2021-08-23 | 26.24 | $26.40 | 699 |
| 2021-08-20 | 26.19 | $26.08 | 9843 |
| 2021-08-19 | 26.24 | $25.97 | 10238 |
| 2021-08-18 | 26.33 | $26.11 | 9007 |
| 2021-08-17 | 26.39 | $26.22 | 7685 |
| 2021-08-16 | 26.43 | $26.25 | 684 |
| 2021-08-13 | 26.46 | $26.33 | 12062 |
| 2021-08-12 | 26.47 | $26.41 | 9519 |
| 2021-08-11 | 26.46 | $26.28 | 9643 |
| 2021-08-10 | 26.49 | $26.23 | 444 |
| 2021-08-09 | 26.53 | $26.42 | 678 |
| 2021-08-06 | 26.52 | $26.54 | 12772 |
| 2021-08-05 | 26.47 | $26.46 | 12207 |
| 2021-08-04 | 26.42 | $26.54 | 9832 |
| 2021-08-03 | 26.34 | $26.66 | 9168 |
| 2021-08-02 | 26.20 | $26.30 | 7637 |
| 2021-07-30 | 26.14 | $26.24 | 10175 |
| 2021-07-29 | 26.08 | $26.25 | 9335 |
| 2021-07-28 | 26.00 | $26.19 | 11130 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.35
2025-06-11
Close Price
$18.85
Vol: 166
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.53
Average
46.49
Maximum
71.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 39.35 | $18.85 | 166 |
| 2023-09-01 | 39.35 | $18.85 | — |
| 2023-08-31 | 39.35 | $18.85 | — |
| 2023-08-30 | 39.35 | $18.85 | — |
| 2023-08-29 | 39.35 | $18.85 | — |
| 2023-08-28 | 39.35 | $18.85 | 166 |
| 2023-08-25 | 40.41 | $18.91 | 156 |
| 2023-08-24 | 39.22 | $18.86 | — |
| 2023-08-23 | 42.43 | $19.03 | 1145 |
| 2023-08-22 | 38.55 | $18.90 | 3 |
| 2023-08-21 | 32.95 | $18.72 | 391 |
| 2023-08-18 | 31.15 | $18.66 | 548 |
| 2023-08-17 | 34.54 | $18.87 | 437 |
| 2023-08-16 | 34.80 | $18.89 | 225 |
| 2023-08-15 | 35.68 | $18.94 | 50 |
| 2023-08-14 | 40.49 | $19.20 | 25 |
| 2023-08-11 | 40.90 | $19.22 | 101 |
| 2023-08-10 | 43.16 | $19.33 | 83 |
| 2023-08-09 | 42.74 | $19.31 | 2064 |
| 2023-08-08 | 44.58 | $19.40 | 16 |
| 2023-08-07 | 46.36 | $19.49 | 1566 |
| 2023-08-04 | 45.26 | $19.44 | 100 |
| 2023-08-03 | 46.26 | $19.49 | 655 |
| 2023-08-02 | 43.43 | $19.37 | 1630 |
| 2023-08-01 | 49.53 | $19.66 | 1745 |
| 2023-07-31 | 56.38 | $19.93 | 1832 |
| 2023-07-28 | 58.55 | $20.01 | 280 |
| 2023-07-27 | 56.37 | $19.90 | 4467 |
| 2023-07-26 | 58.59 | $19.98 | 120 |
| 2023-07-25 | 59.25 | $20.00 | 691 |
| 2023-07-24 | 61.72 | $20.09 | 5131 |
| 2023-07-21 | 59.90 | $19.99 | 1405 |
| 2023-07-20 | 59.26 | $19.96 | 586 |
| 2023-07-19 | 62.49 | $20.07 | 336 |
| 2023-07-18 | 62.17 | $20.05 | 341 |
| 2023-07-17 | 61.20 | $20.00 | 43 |
| 2023-07-14 | 62.45 | $20.04 | 1111 |
| 2023-07-13 | 62.32 | $20.04 | 5636 |
| 2023-07-12 | 59.05 | $19.83 | 306 |
| 2023-07-11 | 52.77 | $19.49 | 1221 |
| 2023-07-10 | 49.63 | $19.34 | 2743 |
| 2023-07-07 | 47.58 | $19.25 | 203 |
| 2023-07-06 | 44.74 | $19.13 | 38 |
| 2023-07-05 | 47.61 | $19.27 | 382 |
| 2023-07-03 | 46.71 | $19.23 | 73 |
| 2023-06-30 | 48.61 | $19.32 | 806 |
| 2023-06-29 | 44.83 | $19.16 | 602 |
| 2023-06-28 | 46.32 | $19.24 | 2 |
| 2023-06-27 | 47.91 | $19.32 | 545 |
| 2023-06-26 | 46.45 | $19.25 | 19 |
| 2023-06-23 | 41.71 | $19.05 | 1196 |
| 2023-06-22 | 45.56 | $19.25 | 240 |
| 2023-06-21 | 46.88 | $19.32 | 1002 |
| 2023-06-20 | 44.40 | $19.21 | 1930 |
| 2023-06-16 | 48.40 | $19.41 | 222 |
| 2023-06-15 | 51.43 | $19.54 | 1596 |
| 2023-06-14 | 54.67 | $19.68 | 16283 |
| 2023-06-13 | 55.15 | $19.70 | 4059 |
| 2023-06-12 | 55.39 | $19.71 | 5921 |
| 2023-06-09 | 52.11 | $19.54 | 1148 |
| 2023-06-08 | 53.50 | $19.60 | 1609 |
| 2023-06-07 | 48.15 | $19.35 | 2276 |
| 2023-06-06 | 49.08 | $19.39 | 5433 |
| 2023-06-05 | 48.10 | $19.34 | 114 |
| 2023-06-02 | 49.31 | $19.41 | 3143 |
| 2023-06-01 | 43.24 | $19.13 | 4183 |
| 2023-05-31 | 39.89 | $18.99 | 227 |
| 2023-05-30 | 44.21 | $19.23 | 7102 |
| 2023-05-26 | 47.30 | $19.38 | 4483 |
| 2023-05-25 | 41.53 | $19.16 | 2019 |
| 2023-05-24 | 42.02 | $19.18 | 349 |
| 2023-05-23 | 42.65 | $19.22 | 174 |
| 2023-05-22 | 44.48 | $19.31 | 300 |
| 2023-05-19 | 45.25 | $19.35 | 1668 |
| 2023-05-18 | 42.89 | $19.25 | 108 |
| 2023-05-17 | 43.98 | $19.31 | 15 |
| 2023-05-16 | 42.01 | $19.23 | 2 |
| 2023-05-15 | 49.39 | $19.61 | 17 |
| 2023-05-12 | 48.13 | $19.55 | 121 |
| 2023-05-11 | 52.49 | $19.74 | 3 |
| 2023-05-09 | 51.55 | $19.70 | 912 |
| 2023-05-08 | 51.33 | $19.69 | 10 |
| 2023-05-05 | 50.06 | $19.63 | 143 |
| 2023-05-04 | 50.77 | $19.66 | 4444 |
| 2023-05-03 | 47.91 | $19.52 | 11865 |
| 2023-05-02 | 46.91 | $19.47 | 60 |
| 2023-05-01 | 50.09 | $19.64 | 433 |
| 2023-04-28 | 56.10 | $19.92 | 1844 |
| 2023-04-27 | 50.19 | $19.63 | 9282 |
| 2023-04-26 | 41.70 | $19.30 | 359 |
| 2023-04-25 | 39.90 | $19.23 | 776 |
| 2023-04-24 | 43.77 | $19.42 | 16563 |
| 2023-04-21 | 39.11 | $19.27 | 730 |
| 2023-04-20 | 40.42 | $19.33 | 104 |
| 2023-04-19 | 41.27 | $19.37 | 138 |
| 2023-04-18 | 43.50 | $19.48 | 16 |
| 2023-04-17 | 45.82 | $19.58 | 1201 |
| 2023-04-14 | 48.65 | $19.70 | 8678 |
| 2023-04-13 | 49.52 | $19.74 | 13109 |
| 2023-04-12 | 47.81 | $19.67 | 1494 |
| 2023-04-11 | 49.98 | $19.76 | 21889 |
| 2023-04-10 | 50.56 | $19.78 | 473 |
| 2023-04-06 | 51.02 | $19.80 | 1475 |
| 2023-04-05 | 48.19 | $19.68 | 629 |
| 2023-04-04 | 50.64 | $19.79 | 11105 |
| 2023-04-03 | 54.40 | $19.95 | 816 |
| 2023-03-31 | 51.62 | $19.82 | 13590 |
| 2023-03-30 | 53.02 | $19.88 | 9892 |
| 2023-03-29 | 53.36 | $19.89 | 13845 |
| 2023-03-28 | 52.69 | $19.86 | 8485 |
| 2023-03-27 | 48.33 | $19.65 | 23 |
| 2023-03-24 | 48.10 | $19.64 | 9454 |
| 2023-03-23 | 41.33 | $19.34 | 9779 |
| 2023-03-22 | 43.04 | $19.44 | 1471 |
| 2023-03-21 | 40.31 | $19.32 | 11912 |
| 2023-03-20 | 38.14 | $19.24 | 452 |
| 2023-03-17 | 35.35 | $19.13 | 3128 |
| 2023-03-16 | 35.80 | $19.17 | 2 |
| 2023-03-15 | 32.16 | $19.03 | 625 |
| 2023-03-14 | 35.46 | $19.27 | 18236 |
| 2023-03-13 | 35.82 | $19.29 | 749 |
| 2023-03-10 | 37.37 | $19.40 | 947 |
| 2023-03-09 | 37.58 | $19.41 | 2467 |
| 2023-03-08 | 39.18 | $19.52 | 22667 |
| 2023-03-07 | 37.34 | $19.44 | 22115 |
| 2023-03-06 | 38.01 | $19.49 | 12982 |
| 2023-03-03 | 39.39 | $19.59 | 16315 |
| 2023-03-02 | 36.85 | $19.47 | 18104 |
| 2023-03-01 | 37.92 | $19.56 | 17 |
| 2023-02-28 | 36.63 | $19.49 | 81 |
| 2023-02-27 | 36.82 | $19.51 | 58 |
| 2023-02-24 | 39.16 | $19.71 | 3116 |
| 2023-02-23 | 40.61 | $19.82 | 995 |
| 2023-02-22 | 41.74 | $19.91 | 779 |
| 2023-02-21 | 49.24 | $20.42 | 37379 |
| 2023-02-17 | 44.18 | $20.15 | 10 |
| 2023-02-16 | 47.21 | $20.33 | 1922 |
| 2023-02-15 | 46.67 | $20.30 | 6448 |
| 2023-02-14 | 44.93 | $20.21 | 10396 |
| 2023-02-13 | 46.55 | $20.31 | 26 |
| 2023-02-10 | 46.76 | $20.33 | 2480 |
| 2023-02-09 | 49.28 | $20.49 | 297 |
| 2023-02-08 | 53.83 | $20.76 | 912 |
| 2023-02-07 | 52.27 | $20.66 | 1524 |
| 2023-02-06 | 56.82 | $20.91 | 3256 |
| 2023-02-03 | 63.32 | $21.22 | 630 |
| 2023-02-02 | 65.12 | $21.30 | 264 |
| 2023-02-01 | 64.52 | $21.25 | 265 |
| 2023-01-31 | 61.62 | $21.02 | 111 |
| 2023-01-30 | 62.44 | $21.06 | 1963 |
| 2023-01-27 | 64.34 | $21.15 | 301 |
| 2023-01-26 | 67.49 | $21.30 | 417 |
| 2023-01-25 | 65.44 | $21.11 | 4381 |
| 2023-01-24 | 68.41 | $21.25 | 143 |
| 2023-01-23 | 67.42 | $21.15 | 20 |
| 2023-01-20 | 65.87 | $21.00 | 448 |
| 2023-01-19 | 65.50 | $20.97 | 1551 |
| 2023-01-18 | 64.10 | $20.84 | 976 |
| 2023-01-17 | 62.54 | $20.70 | 5607 |
| 2023-01-13 | 62.57 | $20.70 | 1320 |
| 2023-01-12 | 60.58 | $20.52 | 6517 |
| 2023-01-11 | 57.51 | $20.26 | 1528 |
| 2023-01-10 | 55.98 | $20.14 | 231 |
| 2023-01-09 | 56.71 | $20.19 | 3 |
| 2023-01-06 | 55.40 | $20.08 | — |
| 2023-01-05 | 53.07 | $19.89 | 405 |
| 2023-01-04 | 56.17 | $20.10 | 522 |
| 2023-01-03 | 54.37 | $19.95 | 4940 |
| 2022-12-30 | 48.18 | $19.50 | 396 |
| 2022-12-29 | 50.77 | $19.68 | 831 |
| 2022-12-28 | 44.43 | $19.28 | 215 |
| 2022-12-27 | 49.01 | $19.58 | 1228 |
| 2022-12-23 | 50.28 | $19.66 | 3032 |
| 2022-12-22 | 47.65 | $19.50 | 4512 |
| 2022-12-21 | 49.95 | $19.65 | 1827 |
| 2022-12-20 | 48.43 | $19.55 | 3970 |
| 2022-12-19 | 48.06 | $19.53 | 41 |
| 2022-12-16 | 51.06 | $19.73 | 424 |
| 2022-12-15 | 52.67 | $19.83 | 6181 |
| 2022-12-14 | 55.75 | $20.03 | 1853 |
| 2022-12-13 | 56.29 | $20.06 | 10941 |
| 2022-12-12 | 51.74 | $19.72 | 219 |
| 2022-12-09 | 54.10 | $19.87 | 329 |
| 2022-12-08 | 57.10 | $20.05 | 28 |
| 2022-12-07 | 55.97 | $19.96 | 30 |
| 2022-12-06 | 55.80 | $19.95 | 1009 |
| 2022-12-05 | 57.32 | $20.05 | 8 |
| 2022-12-02 | 62.42 | $20.36 | — |
| 2022-12-01 | 59.69 | $20.11 | 441 |
| 2022-11-30 | 61.90 | $20.24 | — |
| 2022-11-29 | 54.68 | $19.66 | 11 |
| 2022-11-28 | 52.40 | $19.50 | 360 |
| 2022-11-25 | 49.61 | $19.32 | 210 |
| 2022-11-23 | 46.12 | $19.11 | 302 |
| 2022-11-22 | 45.77 | $19.09 | 30 |
| 2022-11-21 | 45.28 | $19.06 | 310 |
| 2022-11-18 | 48.79 | $19.31 | 359 |
| 2022-11-17 | 47.97 | $19.26 | — |
| 2022-11-16 | 45.05 | $19.07 | 1842 |
| 2022-11-15 | 43.27 | $18.96 | 362 |
| 2022-11-14 | 42.77 | $18.93 | 17 |
| 2022-11-11 | 46.40 | $19.22 | 529 |
| 2022-11-10 | 44.08 | $19.07 | 630 |
| 2022-11-09 | 38.33 | $18.73 | 119 |
| 2022-11-08 | 41.16 | $18.97 | 1096 |
| 2022-11-07 | 39.00 | $18.85 | 451 |
| 2022-11-04 | 40.82 | $19.00 | — |
| 2022-11-03 | 39.19 | $18.91 | 226 |
| 2022-11-02 | 38.50 | $18.87 | 471 |
| 2022-11-01 | 42.36 | $19.21 | 768 |
| 2022-10-31 | 41.24 | $19.14 | 330 |
| 2022-10-28 | 43.83 | $19.36 | 488 |
| 2022-10-27 | 42.28 | $19.26 | 151 |
| 2022-10-26 | 39.14 | $19.07 | 1 |
| 2022-10-25 | 35.78 | $18.87 | 5 |
| 2022-10-24 | 30.18 | $18.58 | 7716 |
| 2022-10-21 | 34.44 | $19.02 | 201 |
| 2022-10-20 | 36.45 | $19.20 | — |
| 2022-10-19 | 30.76 | $18.93 | 1007 |
| 2022-10-18 | 31.28 | $18.99 | 5032 |
| 2022-10-17 | 31.59 | $19.02 | 5163 |
| 2022-10-14 | 26.40 | $18.78 | 403 |
| 2022-10-13 | 29.97 | $19.18 | 505 |
| 2022-10-12 | 26.93 | $19.05 | — |
| 2022-10-11 | 25.85 | $19.00 | 581 |
| 2022-10-10 | 27.96 | $19.25 | 102 |
| 2022-10-07 | 26.08 | $19.17 | 136 |
| 2022-10-06 | 29.92 | $19.58 | 4 |
| 2022-10-05 | 30.42 | $19.63 | 107 |
| 2022-10-04 | 30.95 | $19.69 | 76 |
| 2022-10-03 | 24.96 | $19.43 | 1221 |
| 2022-09-30 | 26.47 | $19.61 | 442 |
| 2022-09-29 | 27.64 | $19.74 | 130 |
| 2022-09-28 | 30.95 | $20.07 | 367 |
| 2022-09-27 | 26.74 | $19.90 | 411 |
| 2022-09-26 | 28.39 | $20.07 | 1849 |
| 2022-09-23 | 30.66 | $20.28 | 303 |
| 2022-09-22 | 33.15 | $20.49 | 805 |
| 2022-09-21 | 34.55 | $20.60 | 971 |
| 2022-09-20 | 37.87 | $20.84 | 3808 |
| 2022-09-19 | 39.67 | $20.96 | 4500 |
| 2022-09-16 | 37.30 | $20.86 | 734 |
| 2022-09-15 | 40.47 | $21.07 | 1845 |
| 2022-09-14 | 42.43 | $21.19 | 738 |
| 2022-09-13 | 42.43 | $21.19 | 703 |
| 2022-09-12 | 49.87 | $21.60 | 579 |
| 2022-09-09 | 47.07 | $21.47 | 326 |
| 2022-09-08 | 45.06 | $21.38 | 300 |
| 2022-09-07 | 42.03 | $21.25 | 1812 |
| 2022-09-06 | 43.80 | $21.35 | 1026 |
| 2022-09-02 | 45.24 | $21.43 | 300 |
| 2022-09-01 | 45.96 | $21.47 | 227 |
| 2022-08-31 | 46.66 | $21.51 | 973 |
| 2022-08-30 | 45.90 | $21.47 | 3020 |
| 2022-08-29 | 46.37 | $21.50 | 2591 |
| 2022-08-26 | 48.49 | $21.63 | 328 |
| 2022-08-25 | 54.91 | $21.98 | 757 |
| 2022-08-24 | 52.70 | $21.85 | 4928 |
| 2022-08-23 | 52.18 | $21.82 | 224 |
| 2022-08-22 | 47.88 | $21.58 | 594 |
| 2022-08-19 | 50.58 | $21.73 | 502 |
| 2022-08-18 | 54.27 | $21.92 | 755 |
| 2022-08-17 | 57.41 | $22.07 | 3053 |
| 2022-08-16 | 57.10 | $22.05 | 3712 |
| 2022-08-15 | 57.91 | $22.09 | 4311 |
| 2022-08-12 | 60.57 | $22.22 | 22055 |
| 2022-08-11 | 58.99 | $22.10 | 24880 |
| 2022-08-10 | 57.51 | $22.00 | 6314 |
| 2022-08-09 | 53.89 | $21.76 | 3686 |
| 2022-08-08 | 57.06 | $21.93 | 1058 |
| 2022-08-05 | 56.03 | $21.86 | — |
| 2022-08-04 | 56.86 | $21.90 | 628 |
| 2022-08-03 | 55.00 | $21.77 | 728 |
| 2022-08-02 | 50.31 | $21.47 | 720 |
| 2022-08-01 | 44.65 | $21.16 | 2423 |
| 2022-07-29 | 44.28 | $21.14 | 2 |
| 2022-07-28 | 44.57 | $21.16 | 402 |
| 2022-07-27 | 42.73 | $21.06 | 100 |
| 2022-07-26 | 38.78 | $20.85 | 10 |
| 2022-07-25 | 41.43 | $21.06 | 238 |
| 2022-07-22 | 42.19 | $21.11 | 9 |
| 2022-07-21 | 44.70 | $21.29 | 357 |
| 2022-07-20 | 42.16 | $21.15 | 150 |
| 2022-07-19 | 39.50 | $21.01 | 503 |
| 2022-07-18 | 36.14 | $20.84 | 1104 |
| 2022-07-15 | 37.60 | $20.97 | 1456 |
| 2022-07-14 | 34.90 | $20.83 | 113 |
| 2022-07-13 | 34.09 | $20.79 | 352 |
| 2022-07-12 | 35.94 | $20.97 | 151 |
| 2022-07-11 | 35.06 | $20.92 | 652 |
| 2022-07-08 | 38.34 | $21.22 | 455 |
| 2022-07-07 | 37.38 | $21.17 | 304 |
| 2022-07-06 | 33.02 | $20.94 | 53 |
| 2022-07-05 | 33.70 | $21.01 | 457 |
| 2022-07-01 | 35.48 | $21.19 | 722 |
| 2022-06-30 | 37.76 | $21.41 | 25 |
| 2022-06-29 | 37.91 | $21.42 | 568 |
| 2022-06-28 | 37.89 | $21.42 | 7 |
| 2022-06-27 | 36.87 | $21.36 | 28 |
| 2022-06-24 | 37.33 | $21.41 | 698 |
| 2022-06-23 | 35.81 | $21.31 | 3 |
| 2022-06-22 | 36.14 | $21.35 | 5 |
| 2022-06-21 | 36.83 | $21.43 | 31 |
| 2022-06-17 | 35.28 | $21.32 | 4 |
| 2022-06-16 | 34.87 | $21.29 | 2742 |
| 2022-06-15 | 34.35 | $21.25 | 111 |
| 2022-06-14 | 34.82 | $21.32 | 1205 |
| 2022-06-13 | 34.75 | $21.31 | 105 |
| 2022-06-10 | 38.89 | $21.92 | 3578 |
| 2022-06-09 | 43.28 | $22.46 | 3 |
| 2022-06-08 | 46.71 | $22.84 | 447 |
| 2022-06-07 | 42.45 | $22.47 | 3008 |
| 2022-06-06 | 42.80 | $22.51 | — |
| 2022-06-03 | 42.96 | $22.53 | 48 |
| 2022-06-02 | 50.97 | $23.36 | 32405 |
| 2022-06-01 | 42.95 | $22.70 | 452 |
| 2022-05-31 | 45.42 | $22.93 | 101 |
| 2022-05-27 | 44.50 | $22.86 | 203 |
| 2022-05-26 | 42.05 | $22.68 | 22 |
| 2022-05-25 | 37.11 | $22.33 | 7 |
| 2022-05-24 | 34.27 | $22.15 | 412 |
| 2022-05-23 | 35.29 | $22.27 | 13 |
| 2022-05-20 | 34.85 | $22.24 | 6475 |
| 2022-05-19 | 37.28 | $22.54 | 413 |
| 2022-05-18 | 30.16 | $22.08 | 775 |
| 2022-05-17 | 31.65 | $22.28 | 29 |
| 2022-05-16 | 23.53 | $21.83 | 6031 |
| 2022-05-13 | 25.86 | $22.19 | 1 |
| 2022-05-12 | 25.43 | $22.17 | 2687 |
| 2022-05-11 | 30.10 | $22.79 | 3454 |
| 2022-05-10 | 30.63 | $22.86 | 421 |
| 2022-05-09 | 30.25 | $22.84 | 930 |
| 2022-05-06 | 38.63 | $23.68 | 13970 |
| 2022-05-05 | 40.32 | $23.81 | 6 |
| 2022-05-04 | 44.94 | $24.15 | 2 |
| 2022-05-03 | 40.75 | $23.93 | 1213 |
| 2022-05-02 | 36.94 | $23.75 | 1987 |
| 2022-04-29 | 39.48 | $23.94 | 10 |
| 2022-04-28 | 40.30 | $24.00 | 2074 |
| 2022-04-27 | 41.05 | $24.05 | 402 |
| 2022-04-26 | 41.12 | $24.06 | 306 |
| 2022-04-25 | 39.64 | $23.98 | 1189 |
| 2022-04-22 | 43.46 | $24.27 | — |
| 2022-04-21 | 46.20 | $24.47 | 159 |
| 2022-04-20 | 49.55 | $24.68 | 1149 |
| 2022-04-19 | 50.13 | $24.72 | 1556 |
| 2022-04-18 | 50.50 | $24.74 | 2141 |
| 2022-04-14 | 50.80 | $24.76 | 2382 |
| 2022-04-13 | 52.27 | $24.86 | 510 |
| 2022-04-12 | 49.64 | $24.67 | 1119 |
| 2022-04-11 | 51.78 | $24.82 | 1559 |
| 2022-04-08 | 51.31 | $24.79 | — |
| 2022-04-07 | 48.83 | $24.60 | 1713 |
| 2022-04-06 | 52.62 | $24.88 | 524 |
| 2022-04-05 | 54.29 | $24.99 | 201 |
| 2022-04-04 | 57.25 | $25.19 | — |
| 2022-04-01 | 53.49 | $24.88 | 325 |
| 2022-03-31 | 50.82 | $24.68 | 1200 |
| 2022-03-30 | 50.17 | $24.63 | 10 |
| 2022-03-29 | 50.14 | $24.63 | 51 |
| 2022-03-28 | 45.97 | $24.32 | 2 |
| 2022-03-25 | 45.11 | $24.26 | 31 |
| 2022-03-24 | 45.62 | $24.31 | 261 |
| 2022-03-23 | 42.25 | $24.06 | 400 |
| 2022-03-22 | 44.27 | $24.25 | — |
| 2022-03-21 | 39.17 | $23.90 | 1008 |
| 2022-03-18 | 40.23 | $24.01 | 1543 |
| 2022-03-17 | 39.71 | $23.97 | 33 |
| 2022-03-16 | 42.37 | $24.24 | 852 |
| 2022-03-15 | 35.27 | $23.78 | 24 |
| 2022-03-14 | 29.33 | $23.44 | 538 |
| 2022-03-11 | 31.28 | $23.68 | 1190 |
| 2022-03-10 | 33.89 | $23.97 | 33 |
| 2022-03-09 | 34.74 | $24.06 | 513 |
| 2022-03-08 | 29.33 | $23.77 | 997 |
| 2022-03-07 | 28.10 | $23.71 | 1415 |
| 2022-03-04 | 33.07 | $24.28 | 1071 |
| 2022-03-03 | 33.36 | $24.31 | 1463 |
| 2022-03-02 | 37.42 | $24.70 | 2487 |
| 2022-03-01 | 36.95 | $24.67 | 14220 |
| 2022-02-28 | 41.61 | $25.06 | 4338 |
| 2022-02-25 | 43.77 | $25.22 | 582 |
| 2022-02-24 | 36.25 | $24.84 | 12022 |
| 2022-02-23 | 39.08 | $25.06 | 2822 |
| 2022-02-22 | 38.73 | $25.04 | 571 |
| 2022-02-18 | 40.45 | $25.17 | 339 |
| 2022-02-17 | 41.18 | $25.22 | 425 |
| 2022-02-16 | 45.71 | $25.54 | 1551 |
| 2022-02-15 | 43.99 | $25.45 | 4389 |
| 2022-02-14 | 37.12 | $25.11 | 2805 |
| 2022-02-11 | 39.56 | $25.29 | 2430 |
| 2022-02-10 | 42.28 | $25.48 | 3352 |
| 2022-02-09 | 47.79 | $25.80 | 107 |
| 2022-02-08 | 43.45 | $25.60 | 212 |
| 2022-02-07 | 41.89 | $25.53 | 121 |
| 2022-02-04 | 40.73 | $25.48 | 5 |
| 2022-02-03 | 38.34 | $25.37 | 246 |
| 2022-02-02 | 41.00 | $25.55 | 4671 |
| 2022-02-01 | 41.42 | $25.58 | 404 |
| 2022-01-31 | 40.80 | $25.55 | 173 |
| 2022-01-28 | 35.76 | $25.32 | 10492 |
| 2022-01-27 | 33.79 | $25.24 | 3091 |
| 2022-01-26 | 32.86 | $25.20 | 98 |
| 2022-01-25 | 28.99 | $25.03 | 4780 |
| 2022-01-24 | 28.51 | $25.01 | 794 |
| 2022-01-21 | 32.08 | $25.36 | 1421 |
| 2022-01-20 | 32.87 | $25.43 | 1515 |
| 2022-01-19 | 32.00 | $25.39 | 25 |
| 2022-01-18 | 31.31 | $25.36 | 1376 |
| 2022-01-14 | 39.08 | $26.01 | 231 |
| 2022-01-13 | 36.54 | $25.90 | 310 |
| 2022-01-12 | 39.49 | $26.11 | 13 |
| 2022-01-11 | 42.15 | $26.28 | 41 |
| 2022-01-10 | 42.30 | $26.29 | 52 |
| 2022-01-07 | 44.95 | $26.46 | 2 |
| 2022-01-06 | 45.60 | $26.50 | 350 |
| 2022-01-05 | 45.84 | $26.51 | 2630 |
| 2022-01-04 | 48.15 | $26.66 | 47 |
| 2022-01-03 | 46.81 | $26.58 | 91 |
| 2021-12-31 | 41.57 | $26.30 | 1978 |
| 2021-12-30 | 46.95 | $26.64 | 924 |
| 2021-12-29 | 40.96 | $26.36 | 9 |
| 2021-12-28 | 40.52 | $26.34 | 43 |
| 2021-12-27 | 48.36 | $26.79 | 211 |
| 2021-12-23 | 45.48 | $26.66 | — |
| 2021-12-22 | 46.46 | $26.71 | 874 |
| 2021-12-21 | 47.50 | $26.76 | 1890 |
| 2021-12-20 | 44.56 | $26.63 | 576 |
| 2021-12-17 | 46.25 | $26.72 | 866 |
| 2021-12-16 | 46.02 | $26.71 | 510 |
| 2021-12-15 | 44.40 | $26.63 | 455 |
| 2021-12-14 | 45.05 | $26.67 | 601 |
| 2021-12-13 | 44.47 | $26.64 | 729 |
| 2021-12-10 | 47.71 | $26.84 | 128 |
| 2021-12-09 | 46.92 | $26.80 | 300 |
| 2021-12-08 | 44.37 | $26.66 | 1521 |
| 2021-12-07 | 42.49 | $26.56 | 348 |
| 2021-12-06 | 36.82 | $26.28 | 69 |
| 2021-12-03 | 37.44 | $26.33 | 810 |
| 2021-12-02 | 41.62 | $26.64 | 102 |
| 2021-12-01 | 42.19 | $26.68 | — |
| 2021-11-30 | 45.97 | $26.93 | 1041 |
| 2021-11-29 | 48.09 | $27.06 | 1939 |
| 2021-11-26 | 45.72 | $26.93 | 1645 |
| 2021-11-24 | 55.17 | $27.44 | 399 |
| 2021-11-23 | 51.63 | $27.25 | 126 |
| 2021-11-22 | 50.46 | $27.19 | 218 |
| 2021-11-19 | 52.90 | $27.31 | 1 |
| 2021-11-18 | 55.44 | $27.43 | 5088 |
| 2021-11-17 | 59.00 | $27.59 | 1188 |
| 2021-11-16 | 68.25 | $27.94 | 4526 |
| 2021-11-15 | 65.48 | $27.75 | 236 |
| 2021-11-12 | 64.39 | $27.68 | 905 |
| 2021-11-11 | 64.16 | $27.67 | — |
| 2021-11-10 | 63.02 | $27.59 | 1187 |
| 2021-11-09 | 63.79 | $27.62 | 177 |
| 2021-11-08 | 62.63 | $27.54 | 186 |
| 2021-11-05 | 60.38 | $27.39 | 412 |
| 2021-11-04 | 54.87 | $27.07 | 1210 |
| 2021-11-03 | 54.59 | $27.06 | 11 |
| 2021-11-02 | 52.43 | $26.94 | 480 |
| 2021-11-01 | 52.32 | $26.93 | 788 |
| 2021-10-29 | 52.89 | $26.96 | 228 |
| 2021-10-28 | 52.33 | $26.93 | 451 |
| 2021-10-27 | 49.54 | $26.77 | 10302 |
| 2021-10-26 | 48.10 | $26.69 | 1755 |
| 2021-10-25 | 46.09 | $26.58 | 1359 |
| 2021-10-22 | 48.53 | $26.73 | 1478 |
| 2021-10-21 | 49.95 | $26.82 | 169 |
| 2021-10-20 | 50.19 | $26.83 | 1331 |
| 2021-10-19 | 49.72 | $26.80 | 699 |
| 2021-10-18 | 48.96 | $26.75 | 1371 |
| 2021-10-15 | 54.08 | $27.08 | 10173 |
| 2021-10-14 | 55.12 | $27.14 | 4205 |
| 2021-10-13 | 49.82 | $26.78 | 925 |
| 2021-10-12 | 51.25 | $26.87 | 801 |
| 2021-10-11 | 50.80 | $26.84 | 1775 |
| 2021-10-08 | 51.87 | $26.91 | 356 |
| 2021-10-07 | 51.73 | $26.90 | 1190 |
| 2021-10-06 | 54.77 | $27.11 | 1935 |
| 2021-10-05 | 51.75 | $26.88 | 1311 |
| 2021-10-04 | 53.74 | $27.01 | 3384 |
| 2021-10-01 | 49.64 | $26.71 | 301 |
| 2021-09-30 | 50.68 | $26.78 | 843 |
| 2021-09-29 | 44.93 | $26.40 | 610 |
| 2021-09-28 | 47.40 | $26.58 | 802 |
| 2021-09-27 | 49.78 | $26.75 | 639 |
| 2021-09-24 | 53.74 | $27.00 | 603 |
| 2021-09-23 | 58.22 | $27.26 | 692 |
| 2021-09-22 | 57.97 | $27.24 | 4291 |
| 2021-09-21 | 56.62 | $27.13 | 4637 |
| 2021-09-20 | 54.63 | $26.98 | 5199 |
| 2021-09-17 | 61.13 | $27.35 | 839 |
| 2021-09-16 | 63.94 | $27.50 | 2939 |
| 2021-09-15 | 71.20 | $27.84 | 1132 |
| 2021-09-14 | 70.45 | $27.76 | 3270 |
| 2021-09-13 | 67.70 | $27.49 | 1845 |
| 2021-09-10 | 65.38 | $27.28 | 1672 |
| 2021-09-09 | 64.63 | $27.21 | 1100 |
| 2021-09-08 | 62.09 | $27.00 | 419 |
| 2021-09-07 | 67.07 | $27.23 | 2900 |
| 2021-09-03 | 61.89 | $26.82 | 7569 |
| 2021-09-02 | 58.06 | $26.57 | 6221 |
| 2021-09-01 | 64.46 | $26.83 | 6291 |
| 2021-08-31 | 60.66 | $26.59 | 390 |
| 2021-08-30 | 61.70 | $26.63 | 1605 |
| 2021-08-27 | 61.39 | $26.61 | 1459 |
| 2021-08-26 | 56.73 | $26.34 | 9524 |
| 2021-08-25 | 56.19 | $26.31 | 8015 |
| 2021-08-24 | 57.33 | $26.36 | 8700 |
| 2021-08-23 | 58.25 | $26.40 | 699 |
| 2021-08-20 | 52.57 | $26.08 | 9843 |
| 2021-08-19 | 50.47 | $25.97 | 10238 |
| 2021-08-18 | 53.51 | $26.11 | 9007 |
| 2021-08-17 | 55.93 | $26.22 | 7685 |
| 2021-08-16 | 56.69 | $26.25 | 684 |
| 2021-08-13 | 58.42 | $26.33 | 12062 |
| 2021-08-12 | 60.24 | $26.41 | 9519 |
| 2021-08-11 | 58.23 | $26.28 | 9643 |
| 2021-08-10 | 57.46 | $26.23 | 444 |
| 2021-08-09 | 61.51 | $26.42 | 678 |
| 2021-08-06 | 64.32 | $26.54 | 12772 |
| 2021-08-05 | 63.31 | $26.46 | 12207 |
| 2021-08-04 | 65.18 | $26.54 | 9832 |
| 2021-08-03 | 67.88 | $26.66 | 9168 |
| 2021-08-02 | 63.44 | $26.30 | 7637 |
| 2021-07-30 | 62.54 | $26.24 | 10175 |
| 2021-07-29 | 62.88 | $26.25 | 9335 |
| 2021-07-28 | 62.05 | $26.19 | 11130 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.66
2025-06-11
Close Price
$18.85
Vol: 166
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -70.66 | $18.85 | 166 |
| 2023-09-01 | -76.70 | $18.85 | — |
| 2023-08-31 | -76.70 | $18.85 | — |
| 2023-08-30 | -76.70 | $18.85 | — |
| 2023-08-29 | -76.70 | $18.85 | — |
| 2023-08-28 | -81.40 | $18.85 | 166 |
| 2023-08-25 | -77.58 | $18.91 | 156 |
| 2023-08-24 | -82.27 | $18.86 | — |
| 2023-08-23 | -71.22 | $19.03 | 1145 |
| 2023-08-22 | -80.61 | $18.90 | 3 |
| 2023-08-21 | -93.31 | $18.72 | 391 |
| 2023-08-18 | -96.78 | $18.66 | 548 |
| 2023-08-17 | -97.03 | $18.87 | 437 |
| 2023-08-16 | -96.64 | $18.89 | 225 |
| 2023-08-15 | -100.00 | $18.94 | 50 |
| 2023-08-14 | -96.55 | $19.20 | 25 |
| 2023-08-11 | -94.56 | $19.22 | 101 |
| 2023-08-10 | -94.96 | $19.33 | 83 |
| 2023-08-09 | -96.67 | $19.31 | 2064 |
| 2023-08-08 | -87.73 | $19.40 | 16 |
| 2023-08-07 | -44.23 | $19.49 | 1566 |
| 2023-08-04 | -47.10 | $19.44 | 100 |
| 2023-08-03 | -43.91 | $19.49 | 655 |
| 2023-08-02 | -51.49 | $19.37 | 1630 |
| 2023-08-01 | -32.84 | $19.66 | 1745 |
| 2023-07-31 | -15.87 | $19.93 | 1832 |
| 2023-07-28 | -11.09 | $20.01 | 280 |
| 2023-07-27 | -17.62 | $19.90 | 4467 |
| 2023-07-26 | -12.68 | $19.98 | 120 |
| 2023-07-25 | -11.19 | $20.00 | 691 |
| 2023-07-24 | -2.63 | $20.09 | 5131 |
| 2023-07-21 | -9.16 | $19.99 | 1405 |
| 2023-07-20 | -11.43 | $19.96 | 586 |
| 2023-07-19 | -3.68 | $20.07 | 336 |
| 2023-07-18 | -4.97 | $20.05 | 341 |
| 2023-07-17 | -8.88 | $20.00 | 43 |
| 2023-07-14 | -5.65 | $20.04 | 1111 |
| 2023-07-13 | -6.12 | $20.04 | 5636 |
| 2023-07-12 | -15.88 | $19.83 | 306 |
| 2023-07-11 | -41.20 | $19.49 | 1221 |
| 2023-07-10 | -50.65 | $19.34 | 2743 |
| 2023-07-07 | -56.50 | $19.25 | 203 |
| 2023-07-06 | -64.26 | $19.13 | 38 |
| 2023-07-05 | -55.15 | $19.27 | 382 |
| 2023-07-03 | -57.67 | $19.23 | 73 |
| 2023-06-30 | -42.29 | $19.32 | 806 |
| 2023-06-29 | -51.06 | $19.16 | 602 |
| 2023-06-28 | -47.02 | $19.24 | 2 |
| 2023-06-27 | -42.79 | $19.32 | 545 |
| 2023-06-26 | -46.34 | $19.25 | 19 |
| 2023-06-23 | -57.15 | $19.05 | 1196 |
| 2023-06-22 | -46.28 | $19.25 | 240 |
| 2023-06-21 | -42.78 | $19.32 | 1002 |
| 2023-06-20 | -48.45 | $19.21 | 1930 |
| 2023-06-16 | -37.90 | $19.41 | 222 |
| 2023-06-15 | -30.63 | $19.54 | 1596 |
| 2023-06-14 | -23.40 | $19.68 | 16283 |
| 2023-06-13 | -22.36 | $19.70 | 4059 |
| 2023-06-12 | -21.81 | $19.71 | 5921 |
| 2023-06-09 | -29.35 | $19.54 | 1148 |
| 2023-06-08 | -25.90 | $19.60 | 1609 |
| 2023-06-07 | -39.93 | $19.35 | 2276 |
| 2023-06-06 | -37.50 | $19.39 | 5433 |
| 2023-06-05 | -26.58 | $19.34 | 114 |
| 2023-06-02 | -37.33 | $19.41 | 3143 |
| 2023-06-01 | -60.85 | $19.13 | 4183 |
| 2023-05-31 | -85.71 | $18.99 | 227 |
| 2023-05-30 | -67.44 | $19.23 | 7102 |
| 2023-05-26 | -55.81 | $19.38 | 4483 |
| 2023-05-25 | -73.08 | $19.16 | 2019 |
| 2023-05-24 | -71.16 | $19.18 | 349 |
| 2023-05-23 | -68.60 | $19.22 | 174 |
| 2023-05-22 | -61.83 | $19.31 | 300 |
| 2023-05-19 | -58.81 | $19.35 | 1668 |
| 2023-05-18 | -66.41 | $19.25 | 108 |
| 2023-05-17 | -61.80 | $19.31 | 15 |
| 2023-05-16 | -68.27 | $19.23 | 2 |
| 2023-05-15 | -39.28 | $19.61 | 17 |
| 2023-05-12 | -43.51 | $19.55 | 121 |
| 2023-05-11 | -46.02 | $19.74 | 3 |
| 2023-05-09 | -48.54 | $19.70 | 912 |
| 2023-05-08 | -49.13 | $19.69 | 10 |
| 2023-05-05 | -52.75 | $19.63 | 143 |
| 2023-05-04 | -50.72 | $19.66 | 4444 |
| 2023-05-03 | -58.96 | $19.52 | 11865 |
| 2023-05-02 | -52.39 | $19.47 | 60 |
| 2023-05-01 | -44.06 | $19.64 | 433 |
| 2023-04-28 | -47.31 | $19.92 | 1844 |
| 2023-04-27 | -58.17 | $19.63 | 9282 |
| 2023-04-26 | -69.01 | $19.30 | 359 |
| 2023-04-25 | -71.25 | $19.23 | 776 |
| 2023-04-24 | -64.50 | $19.42 | 16563 |
| 2023-04-21 | -70.10 | $19.27 | 730 |
| 2023-04-20 | -67.80 | $19.33 | 104 |
| 2023-04-19 | -66.30 | $19.37 | 138 |
| 2023-04-18 | -62.47 | $19.48 | 16 |
| 2023-04-17 | -58.70 | $19.58 | 1201 |
| 2023-04-14 | -54.35 | $19.70 | 8678 |
| 2023-04-13 | -53.05 | $19.74 | 13109 |
| 2023-04-12 | -55.56 | $19.67 | 1494 |
| 2023-04-11 | -52.17 | $19.76 | 21889 |
| 2023-04-10 | -51.28 | $19.78 | 473 |
| 2023-04-06 | -50.55 | $19.80 | 1475 |
| 2023-04-05 | -55.19 | $19.68 | 629 |
| 2023-04-04 | -51.09 | $19.79 | 11105 |
| 2023-04-03 | -45.23 | $19.95 | 816 |
| 2023-03-31 | -50.00 | $19.82 | 13590 |
| 2023-03-30 | -43.08 | $19.88 | 9892 |
| 2023-03-29 | -42.49 | $19.89 | 13845 |
| 2023-03-28 | -45.31 | $19.86 | 8485 |
| 2023-03-27 | -47.61 | $19.65 | 23 |
| 2023-03-24 | -48.11 | $19.64 | 9454 |
| 2023-03-23 | -61.83 | $19.34 | 9779 |
| 2023-03-22 | -59.66 | $19.44 | 1471 |
| 2023-03-21 | -64.98 | $19.32 | 11912 |
| 2023-03-20 | -75.81 | $19.24 | 452 |
| 2023-03-17 | -80.38 | $19.13 | 3128 |
| 2023-03-16 | -79.05 | $19.17 | 2 |
| 2023-03-15 | -86.95 | $19.03 | 625 |
| 2023-03-14 | -77.99 | $19.27 | 18236 |
| 2023-03-13 | -77.07 | $19.29 | 749 |
| 2023-03-10 | -73.08 | $19.40 | 947 |
| 2023-03-09 | -72.56 | $19.41 | 2467 |
| 2023-03-08 | -68.42 | $19.52 | 22667 |
| 2023-03-07 | -71.41 | $19.44 | 22115 |
| 2023-03-06 | -69.57 | $19.49 | 12982 |
| 2023-03-03 | -65.79 | $19.59 | 16315 |
| 2023-03-02 | -70.20 | $19.47 | 18104 |
| 2023-03-01 | -75.28 | $19.56 | 17 |
| 2023-02-28 | -77.87 | $19.49 | 81 |
| 2023-02-27 | -77.22 | $19.51 | 58 |
| 2023-02-24 | -68.98 | $19.71 | 3116 |
| 2023-02-23 | -64.14 | $19.82 | 995 |
| 2023-02-22 | -60.39 | $19.91 | 779 |
| 2023-02-21 | -38.88 | $20.42 | 37379 |
| 2023-02-17 | -50.31 | $20.15 | 10 |
| 2023-02-16 | -42.56 | $20.33 | 1922 |
| 2023-02-15 | -43.76 | $20.30 | 6448 |
| 2023-02-14 | -57.52 | $20.21 | 10396 |
| 2023-02-13 | -89.19 | $20.31 | 26 |
| 2023-02-10 | -87.95 | $20.33 | 2480 |
| 2023-02-09 | -48.30 | $20.49 | 297 |
| 2023-02-08 | -32.24 | $20.76 | 912 |
| 2023-02-07 | -38.21 | $20.66 | 1524 |
| 2023-02-06 | -23.28 | $20.91 | 3256 |
| 2023-02-03 | -4.72 | $21.22 | 630 |
| 2023-02-02 | 0.00 | $21.30 | 264 |
| 2023-02-01 | -2.78 | $21.25 | 265 |
| 2023-01-31 | -16.47 | $21.02 | 111 |
| 2023-01-30 | -13.09 | $21.06 | 1963 |
| 2023-01-27 | -8.08 | $21.15 | 301 |
| 2023-01-26 | 0.00 | $21.30 | 417 |
| 2023-01-25 | -7.09 | $21.11 | 4381 |
| 2023-01-24 | -0.25 | $21.25 | 143 |
| 2023-01-23 | 0.00 | $21.15 | 20 |
| 2023-01-20 | 0.00 | $21.00 | 448 |
| 2023-01-19 | -1.69 | $20.97 | 1551 |
| 2023-01-18 | -5.44 | $20.84 | 976 |
| 2023-01-17 | -0.11 | $20.70 | 5607 |
| 2023-01-13 | 0.00 | $20.70 | 1320 |
| 2023-01-12 | -4.58 | $20.52 | 6517 |
| 2023-01-11 | -36.97 | $20.26 | 1528 |
| 2023-01-10 | -44.73 | $20.14 | 231 |
| 2023-01-09 | -41.81 | $20.19 | 3 |
| 2023-01-06 | -48.73 | $20.08 | — |
| 2023-01-05 | -60.73 | $19.89 | 405 |
| 2023-01-04 | -47.40 | $20.10 | 522 |
| 2023-01-03 | -56.87 | $19.95 | 4940 |
| 2022-12-30 | -85.88 | $19.50 | 396 |
| 2022-12-29 | -74.38 | $19.68 | 831 |
| 2022-12-28 | -100.00 | $19.28 | 215 |
| 2022-12-27 | -82.84 | $19.58 | 1228 |
| 2022-12-23 | -77.61 | $19.66 | 3032 |
| 2022-12-22 | -88.23 | $19.50 | 4512 |
| 2022-12-21 | -68.63 | $19.65 | 1827 |
| 2022-12-20 | -73.62 | $19.55 | 3970 |
| 2022-12-19 | -72.47 | $19.53 | 41 |
| 2022-12-16 | -61.33 | $19.73 | 424 |
| 2022-12-15 | -55.57 | $19.83 | 6181 |
| 2022-12-14 | -44.92 | $20.03 | 1853 |
| 2022-12-13 | -40.63 | $20.06 | 10941 |
| 2022-12-12 | -44.39 | $19.72 | 219 |
| 2022-12-09 | -33.98 | $19.87 | 329 |
| 2022-12-08 | -21.35 | $20.05 | 28 |
| 2022-12-07 | -24.28 | $19.96 | 30 |
| 2022-12-06 | -25.12 | $19.95 | 1009 |
| 2022-12-05 | -19.09 | $20.05 | 8 |
| 2022-12-02 | 0.00 | $20.36 | — |
| 2022-12-01 | -8.52 | $20.11 | 441 |
| 2022-11-30 | 0.00 | $20.24 | — |
| 2022-11-29 | 0.00 | $19.66 | 11 |
| 2022-11-28 | 0.00 | $19.50 | 360 |
| 2022-11-25 | -5.98 | $19.32 | 210 |
| 2022-11-23 | -39.39 | $19.11 | 302 |
| 2022-11-22 | -42.65 | $19.09 | 30 |
| 2022-11-21 | -47.36 | $19.06 | 310 |
| 2022-11-18 | -5.67 | $19.31 | 359 |
| 2022-11-17 | -12.08 | $19.26 | — |
| 2022-11-16 | -34.33 | $19.07 | 1842 |
| 2022-11-15 | -47.46 | $18.96 | 362 |
| 2022-11-14 | -51.19 | $18.93 | 17 |
| 2022-11-11 | -16.42 | $19.22 | 529 |
| 2022-11-10 | -34.33 | $19.07 | 630 |
| 2022-11-09 | -74.93 | $18.73 | 119 |
| 2022-11-08 | -46.27 | $18.97 | 1096 |
| 2022-11-07 | -60.75 | $18.85 | 451 |
| 2022-11-04 | -42.32 | $19.00 | — |
| 2022-11-03 | -53.57 | $18.91 | 226 |
| 2022-11-02 | -67.07 | $18.87 | 471 |
| 2022-11-01 | -38.08 | $19.21 | 768 |
| 2022-10-31 | -46.70 | $19.14 | 330 |
| 2022-10-28 | -28.42 | $19.36 | 488 |
| 2022-10-27 | -36.75 | $19.26 | 151 |
| 2022-10-26 | -58.50 | $19.07 | 1 |
| 2022-10-25 | -77.15 | $18.87 | 5 |
| 2022-10-24 | -96.37 | $18.58 | 7716 |
| 2022-10-21 | -82.59 | $19.02 | 201 |
| 2022-10-20 | -71.59 | $19.20 | — |
| 2022-10-19 | -91.50 | $18.93 | 1007 |
| 2022-10-18 | -89.10 | $18.99 | 5032 |
| 2022-10-17 | -89.03 | $19.02 | 5163 |
| 2022-10-14 | -100.00 | $18.78 | 403 |
| 2022-10-13 | -88.90 | $19.18 | 505 |
| 2022-10-12 | -97.86 | $19.05 | — |
| 2022-10-11 | -100.00 | $19.00 | 581 |
| 2022-10-10 | -96.14 | $19.25 | 102 |
| 2022-10-07 | -100.00 | $19.17 | 136 |
| 2022-10-06 | -89.45 | $19.58 | 4 |
| 2022-10-05 | -87.28 | $19.63 | 107 |
| 2022-10-04 | -84.92 | $19.69 | 76 |
| 2022-10-03 | -96.23 | $19.43 | 1221 |
| 2022-09-30 | -97.27 | $19.61 | 442 |
| 2022-09-29 | -100.00 | $19.74 | 130 |
| 2022-09-28 | -85.93 | $20.07 | 367 |
| 2022-09-27 | -100.00 | $19.90 | 411 |
| 2022-09-26 | -98.93 | $20.07 | 1849 |
| 2022-09-23 | -94.05 | $20.28 | 303 |
| 2022-09-22 | -83.24 | $20.49 | 805 |
| 2022-09-21 | -77.10 | $20.60 | 971 |
| 2022-09-20 | -63.69 | $20.84 | 3808 |
| 2022-09-19 | -56.98 | $20.96 | 4500 |
| 2022-09-16 | -100.00 | $20.86 | 734 |
| 2022-09-15 | -88.78 | $21.07 | 1845 |
| 2022-09-14 | -81.99 | $21.19 | 738 |
| 2022-09-13 | -81.99 | $21.19 | 703 |
| 2022-09-12 | -60.67 | $21.60 | 579 |
| 2022-09-09 | -68.60 | $21.47 | 326 |
| 2022-09-08 | -78.04 | $21.38 | 300 |
| 2022-09-07 | -84.54 | $21.25 | 1812 |
| 2022-09-06 | -79.38 | $21.35 | 1026 |
| 2022-09-02 | -75.26 | $21.43 | 300 |
| 2022-09-01 | -73.20 | $21.47 | 227 |
| 2022-08-31 | -71.14 | $21.51 | 973 |
| 2022-08-30 | -73.12 | $21.47 | 3020 |
| 2022-08-29 | -71.65 | $21.50 | 2591 |
| 2022-08-26 | -41.72 | $21.63 | 328 |
| 2022-08-25 | -30.13 | $21.98 | 757 |
| 2022-08-24 | -34.44 | $21.85 | 4928 |
| 2022-08-23 | -35.43 | $21.82 | 224 |
| 2022-08-22 | -43.38 | $21.58 | 594 |
| 2022-08-19 | -38.41 | $21.73 | 502 |
| 2022-08-18 | -32.12 | $21.92 | 755 |
| 2022-08-17 | -27.15 | $22.07 | 3053 |
| 2022-08-16 | -27.82 | $22.05 | 3712 |
| 2022-08-15 | -26.49 | $22.09 | 4311 |
| 2022-08-12 | -22.19 | $22.22 | 22055 |
| 2022-08-11 | -26.00 | $22.10 | 24880 |
| 2022-08-10 | 0.00 | $22.00 | 6314 |
| 2022-08-09 | -10.43 | $21.76 | 3686 |
| 2022-08-08 | -2.61 | $21.93 | 1058 |
| 2022-08-05 | -5.90 | $21.86 | — |
| 2022-08-04 | -3.79 | $21.90 | 628 |
| 2022-08-03 | -4.04 | $21.77 | 728 |
| 2022-08-02 | -3.03 | $21.47 | 720 |
| 2022-08-01 | -9.15 | $21.16 | 2423 |
| 2022-07-29 | -53.63 | $21.14 | 2 |
| 2022-07-28 | -51.58 | $21.16 | 402 |
| 2022-07-27 | -62.37 | $21.06 | 100 |
| 2022-07-26 | -84.49 | $20.85 | 10 |
| 2022-07-25 | -62.89 | $21.06 | 238 |
| 2022-07-22 | -56.95 | $21.11 | 9 |
| 2022-07-21 | -37.63 | $21.29 | 357 |
| 2022-07-20 | -52.61 | $21.15 | 150 |
| 2022-07-19 | -67.74 | $21.01 | 503 |
| 2022-07-18 | -85.96 | $20.84 | 1104 |
| 2022-07-15 | -72.53 | $20.97 | 1456 |
| 2022-07-14 | -87.06 | $20.83 | 113 |
| 2022-07-13 | -91.40 | $20.79 | 352 |
| 2022-07-12 | -81.18 | $20.97 | 151 |
| 2022-07-11 | -92.09 | $20.92 | 652 |
| 2022-07-08 | -81.53 | $21.22 | 455 |
| 2022-07-07 | -87.90 | $21.17 | 304 |
| 2022-07-06 | -100.00 | $20.94 | 53 |
| 2022-07-05 | -97.84 | $21.01 | 457 |
| 2022-07-01 | -96.48 | $21.19 | 722 |
| 2022-06-30 | -87.63 | $21.41 | 25 |
| 2022-06-29 | -86.99 | $21.42 | 568 |
| 2022-06-28 | -87.06 | $21.42 | 7 |
| 2022-06-27 | -89.88 | $21.36 | 28 |
| 2022-06-24 | -87.64 | $21.41 | 698 |
| 2022-06-23 | -92.11 | $21.31 | 3 |
| 2022-06-22 | -90.34 | $21.35 | 5 |
| 2022-06-21 | -86.54 | $21.43 | 31 |
| 2022-06-17 | -91.54 | $21.32 | 4 |
| 2022-06-16 | -92.87 | $21.29 | 2742 |
| 2022-06-15 | -94.68 | $21.25 | 111 |
| 2022-06-14 | -91.47 | $21.32 | 1205 |
| 2022-06-13 | -96.49 | $21.31 | 105 |
| 2022-06-10 | -67.86 | $21.92 | 3578 |
| 2022-06-09 | -42.22 | $22.46 | 3 |
| 2022-06-08 | -51.04 | $22.84 | 447 |
| 2022-06-07 | -62.27 | $22.47 | 3008 |
| 2022-06-06 | -61.06 | $22.51 | — |
| 2022-06-03 | -60.46 | $22.53 | 48 |
| 2022-06-02 | -35.02 | $23.36 | 32405 |
| 2022-06-01 | -55.22 | $22.70 | 452 |
| 2022-05-31 | -48.16 | $22.93 | 101 |
| 2022-05-27 | -50.31 | $22.86 | 203 |
| 2022-05-26 | -55.95 | $22.68 | 22 |
| 2022-05-25 | -66.56 | $22.33 | 7 |
| 2022-05-24 | -72.22 | $22.15 | 412 |
| 2022-05-23 | -68.41 | $22.27 | 13 |
| 2022-05-20 | -69.33 | $22.24 | 6475 |
| 2022-05-19 | -60.12 | $22.54 | 413 |
| 2022-05-18 | -75.53 | $22.08 | 775 |
| 2022-05-17 | -71.82 | $22.28 | 29 |
| 2022-05-16 | -84.15 | $21.83 | 6031 |
| 2022-05-13 | -93.89 | $22.19 | 1 |
| 2022-05-12 | -94.67 | $22.17 | 2687 |
| 2022-05-11 | -73.18 | $22.79 | 3454 |
| 2022-05-10 | -71.06 | $22.86 | 421 |
| 2022-05-09 | -71.75 | $22.84 | 930 |
| 2022-05-06 | -42.81 | $23.68 | 13970 |
| 2022-05-05 | -94.54 | $23.81 | 6 |
| 2022-05-04 | -67.72 | $24.15 | 2 |
| 2022-05-03 | -85.40 | $23.93 | 1213 |
| 2022-05-02 | -100.00 | $23.75 | 1987 |
| 2022-04-29 | -87.48 | $23.94 | 10 |
| 2022-04-28 | -83.30 | $24.00 | 2074 |
| 2022-04-27 | -86.01 | $24.05 | 402 |
| 2022-04-26 | -85.58 | $24.06 | 306 |
| 2022-04-25 | -91.66 | $23.98 | 1189 |
| 2022-04-22 | -98.45 | $24.27 | — |
| 2022-04-21 | -77.06 | $24.47 | 159 |
| 2022-04-20 | -43.84 | $24.68 | 1149 |
| 2022-04-19 | -40.68 | $24.72 | 1556 |
| 2022-04-18 | -32.25 | $24.74 | 2141 |
| 2022-04-14 | -30.81 | $24.76 | 2382 |
| 2022-04-13 | -23.60 | $24.86 | 510 |
| 2022-04-12 | -33.01 | $24.67 | 1119 |
| 2022-04-11 | -23.44 | $24.82 | 1559 |
| 2022-04-08 | -23.03 | $24.79 | — |
| 2022-04-07 | -33.62 | $24.60 | 1713 |
| 2022-04-06 | -17.86 | $24.88 | 524 |
| 2022-04-05 | -11.30 | $24.99 | 201 |
| 2022-04-04 | 0.00 | $25.19 | — |
| 2022-04-01 | -13.27 | $24.88 | 325 |
| 2022-03-31 | -8.15 | $24.68 | 1200 |
| 2022-03-30 | 0.00 | $24.63 | 10 |
| 2022-03-29 | -11.85 | $24.63 | 51 |
| 2022-03-28 | -59.69 | $24.32 | 2 |
| 2022-03-25 | -62.47 | $24.26 | 31 |
| 2022-03-24 | -60.41 | $24.31 | 261 |
| 2022-03-23 | -71.95 | $24.06 | 400 |
| 2022-03-22 | -63.35 | $24.25 | — |
| 2022-03-21 | -79.19 | $23.90 | 1008 |
| 2022-03-18 | -74.38 | $24.01 | 1543 |
| 2022-03-17 | -76.00 | $23.97 | 33 |
| 2022-03-16 | -63.76 | $24.24 | 852 |
| 2022-03-15 | -87.73 | $23.78 | 24 |
| 2022-03-14 | -100.00 | $23.44 | 538 |
| 2022-03-11 | -95.04 | $23.68 | 1190 |
| 2022-03-10 | -83.94 | $23.97 | 33 |
| 2022-03-09 | -80.49 | $24.06 | 513 |
| 2022-03-08 | -91.54 | $23.77 | 997 |
| 2022-03-07 | -100.00 | $23.71 | 1415 |
| 2022-03-04 | -84.00 | $24.28 | 1071 |
| 2022-03-03 | -82.66 | $24.31 | 1463 |
| 2022-03-02 | -65.56 | $24.70 | 2487 |
| 2022-03-01 | -66.67 | $24.67 | 14220 |
| 2022-02-28 | -49.33 | $25.06 | 4338 |
| 2022-02-25 | -42.20 | $25.22 | 582 |
| 2022-02-24 | -59.27 | $24.84 | 12022 |
| 2022-02-23 | -58.06 | $25.06 | 2822 |
| 2022-02-22 | -58.93 | $25.04 | 571 |
| 2022-02-18 | -52.08 | $25.17 | 339 |
| 2022-02-17 | -49.22 | $25.22 | 425 |
| 2022-02-16 | -32.62 | $25.54 | 1551 |
| 2022-02-15 | -37.50 | $25.45 | 4389 |
| 2022-02-14 | -50.00 | $25.11 | 2805 |
| 2022-02-11 | -40.93 | $25.29 | 2430 |
| 2022-02-10 | -30.39 | $25.48 | 3352 |
| 2022-02-09 | -16.44 | $25.80 | 107 |
| 2022-02-08 | -33.50 | $25.60 | 212 |
| 2022-02-07 | -37.19 | $25.53 | 121 |
| 2022-02-04 | -44.24 | $25.48 | 5 |
| 2022-02-03 | -49.92 | $25.37 | 246 |
| 2022-02-02 | -46.61 | $25.55 | 4671 |
| 2022-02-01 | -45.49 | $25.58 | 404 |
| 2022-01-31 | -46.71 | $25.55 | 173 |
| 2022-01-28 | -56.15 | $25.32 | 10492 |
| 2022-01-27 | -66.44 | $25.24 | 3091 |
| 2022-01-26 | -79.52 | $25.20 | 98 |
| 2022-01-25 | -88.30 | $25.03 | 4780 |
| 2022-01-24 | -95.15 | $25.01 | 794 |
| 2022-01-21 | -94.06 | $25.36 | 1421 |
| 2022-01-20 | -89.44 | $25.43 | 1515 |
| 2022-01-19 | -92.36 | $25.39 | 25 |
| 2022-01-18 | -94.34 | $25.36 | 1376 |
| 2022-01-14 | -88.47 | $26.01 | 231 |
| 2022-01-13 | -100.00 | $25.90 | 310 |
| 2022-01-12 | -100.00 | $26.11 | 13 |
| 2022-01-11 | -90.63 | $26.28 | 41 |
| 2022-01-10 | -89.11 | $26.29 | 52 |
| 2022-01-07 | -63.28 | $26.46 | 2 |
| 2022-01-06 | -57.03 | $26.50 | 350 |
| 2022-01-05 | -54.69 | $26.51 | 2630 |
| 2022-01-04 | -32.03 | $26.66 | 47 |
| 2022-01-03 | -43.95 | $26.58 | 91 |
| 2021-12-31 | -87.50 | $26.30 | 1978 |
| 2021-12-30 | -37.08 | $26.64 | 924 |
| 2021-12-29 | -84.81 | $26.36 | 9 |
| 2021-12-28 | -89.39 | $26.34 | 43 |
| 2021-12-27 | -34.81 | $26.79 | 211 |
| 2021-12-23 | -56.01 | $26.66 | — |
| 2021-12-22 | -62.56 | $26.71 | 874 |
| 2021-12-21 | -57.87 | $26.76 | 1890 |
| 2021-12-20 | -69.51 | $26.63 | 576 |
| 2021-12-17 | -61.54 | $26.72 | 866 |
| 2021-12-16 | -65.15 | $26.71 | 510 |
| 2021-12-15 | -75.84 | $26.63 | 455 |
| 2021-12-14 | -78.02 | $26.67 | 601 |
| 2021-12-13 | -79.67 | $26.64 | 729 |
| 2021-12-10 | -68.48 | $26.84 | 128 |
| 2021-12-09 | -70.88 | $26.80 | 300 |
| 2021-12-08 | -78.57 | $26.66 | 1521 |
| 2021-12-07 | -84.07 | $26.56 | 348 |
| 2021-12-06 | -99.45 | $26.28 | 69 |
| 2021-12-03 | -96.70 | $26.33 | 810 |
| 2021-12-02 | -100.00 | $26.64 | 102 |
| 2021-12-01 | -100.00 | $26.68 | — |
| 2021-11-30 | -90.63 | $26.93 | 1041 |
| 2021-11-29 | -84.48 | $27.06 | 1939 |
| 2021-11-26 | -95.07 | $26.93 | 1645 |
| 2021-11-24 | -53.28 | $27.44 | 399 |
| 2021-11-23 | -56.38 | $27.25 | 126 |
| 2021-11-22 | -46.62 | $27.19 | 218 |
| 2021-11-19 | -40.41 | $27.31 | 1 |
| 2021-11-18 | -34.20 | $27.43 | 5088 |
| 2021-11-17 | -26.01 | $27.59 | 1188 |
| 2021-11-16 | -7.77 | $27.94 | 4526 |
| 2021-11-15 | 0.00 | $27.75 | 236 |
| 2021-11-12 | -0.55 | $27.68 | 905 |
| 2021-11-11 | 0.00 | $27.67 | — |
| 2021-11-10 | -2.05 | $27.59 | 1187 |
| 2021-11-09 | 0.00 | $27.62 | 177 |
| 2021-11-08 | 0.00 | $27.54 | 186 |
| 2021-11-05 | 0.00 | $27.39 | 412 |
| 2021-11-04 | -19.47 | $27.07 | 1210 |
| 2021-11-03 | -20.80 | $27.06 | 11 |
| 2021-11-02 | -30.97 | $26.94 | 480 |
| 2021-11-01 | -31.50 | $26.93 | 788 |
| 2021-10-29 | -28.97 | $26.96 | 228 |
| 2021-10-28 | -31.86 | $26.93 | 451 |
| 2021-10-27 | -46.02 | $26.77 | 10302 |
| 2021-10-26 | -53.10 | $26.69 | 1755 |
| 2021-10-25 | -75.94 | $26.58 | 1359 |
| 2021-10-22 | -59.89 | $26.73 | 1478 |
| 2021-10-21 | -50.80 | $26.82 | 169 |
| 2021-10-20 | -52.74 | $26.83 | 1331 |
| 2021-10-19 | -55.72 | $26.80 | 699 |
| 2021-10-18 | -60.70 | $26.75 | 1371 |
| 2021-10-15 | -37.81 | $27.08 | 10173 |
| 2021-10-14 | -32.44 | $27.14 | 4205 |
| 2021-10-13 | -65.59 | $26.78 | 925 |
| 2021-10-12 | -65.32 | $26.87 | 801 |
| 2021-10-11 | -67.34 | $26.84 | 1775 |
| 2021-10-08 | -62.63 | $26.91 | 356 |
| 2021-10-07 | -63.30 | $26.90 | 1190 |
| 2021-10-06 | -49.47 | $27.11 | 1935 |
| 2021-10-05 | -64.98 | $26.88 | 1311 |
| 2021-10-04 | -55.89 | $27.01 | 3384 |
| 2021-10-01 | -76.09 | $26.71 | 301 |
| 2021-09-30 | -71.19 | $26.78 | 843 |
| 2021-09-29 | -96.97 | $26.40 | 610 |
| 2021-09-28 | -94.74 | $26.58 | 802 |
| 2021-09-27 | -81.55 | $26.75 | 639 |
| 2021-09-24 | -55.26 | $27.00 | 603 |
| 2021-09-23 | -35.80 | $27.26 | 692 |
| 2021-09-22 | -37.03 | $27.24 | 4291 |
| 2021-09-21 | -41.79 | $27.13 | 4637 |
| 2021-09-20 | -50.89 | $26.98 | 5199 |
| 2021-09-17 | -26.14 | $27.35 | 839 |
| 2021-09-16 | -17.26 | $27.50 | 2939 |
| 2021-09-15 | 0.00 | $27.84 | 1132 |
| 2021-09-14 | 0.00 | $27.76 | 3270 |
| 2021-09-13 | -6.10 | $27.49 | 1845 |
| 2021-09-10 | -9.30 | $27.28 | 1672 |
| 2021-09-09 | -13.48 | $27.21 | 1100 |
| 2021-09-08 | -20.98 | $27.00 | 419 |
| 2021-09-07 | -4.90 | $27.23 | 2900 |
| 2021-09-03 | -13.56 | $26.82 | 7569 |
| 2021-09-02 | -36.31 | $26.57 | 6221 |
| 2021-09-01 | -12.65 | $26.83 | 6291 |
| 2021-08-31 | -34.49 | $26.59 | 390 |
| 2021-08-30 | -30.84 | $26.63 | 1605 |
| 2021-08-27 | -13.15 | $26.61 | 1459 |
| 2021-08-26 | -45.42 | $26.34 | 9524 |
| 2021-08-25 | -48.91 | $26.31 | 8015 |
| 2021-08-24 | -43.08 | $26.36 | 8700 |
| 2021-08-23 | -36.20 | $26.40 | 699 |
| 2021-08-20 | -71.55 | $26.08 | 9843 |
| 2021-08-19 | -77.19 | $25.97 | 10238 |
| 2021-08-18 | -62.62 | $26.11 | 9007 |
| 2021-08-17 | -47.72 | $26.22 | 7685 |
| 2021-08-16 | -43.30 | $26.25 | 684 |
| 2021-08-13 | -28.20 | $26.33 | 12062 |
| 2021-08-12 | -22.45 | $26.41 | 9519 |
| 2021-08-11 | -31.80 | $26.28 | 9643 |
| 2021-08-10 | -35.32 | $26.23 | 444 |
| 2021-08-09 | -22.09 | $26.42 | 678 |
| 2021-08-06 | -13.45 | $26.54 | 12772 |
| 2021-08-05 | -18.95 | $26.46 | 12207 |
| 2021-08-04 | -13.09 | $26.54 | 9832 |
| 2021-08-03 | -4.82 | $26.66 | 9168 |
| 2021-08-02 | -15.55 | $26.30 | 7637 |
| 2021-07-30 | -18.49 | $26.24 | 10175 |
| 2021-07-29 | -17.15 | $26.25 | 9335 |
| 2021-07-28 | -42.57 | $26.19 | 11130 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.03
2025-06-11
Close Price
$18.85
Vol: 166Average Directional Index - Detailed Analysis
Minimum
7.44
Average
27.96
Maximum
71.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 28.03 | $18.85 | 166 |
| 2023-09-01 | 27.80 | $18.85 | — |
| 2023-08-31 | 27.63 | $18.85 | — |
| 2023-08-30 | 27.46 | $18.85 | — |
| 2023-08-29 | 27.28 | $18.85 | — |
| 2023-08-28 | 27.09 | $18.85 | 166 |
| 2023-08-25 | 26.90 | $18.91 | 156 |
| 2023-08-24 | 26.78 | $18.86 | — |
| 2023-08-23 | 26.45 | $19.03 | 1145 |
| 2023-08-22 | 26.15 | $18.90 | 3 |
| 2023-08-21 | 25.40 | $18.72 | 391 |
| 2023-08-18 | 24.02 | $18.66 | 548 |
| 2023-08-17 | 22.55 | $18.87 | 437 |
| 2023-08-16 | 21.27 | $18.89 | 225 |
| 2023-08-15 | 19.93 | $18.94 | 50 |
| 2023-08-14 | 18.63 | $19.20 | 25 |
| 2023-08-11 | 17.60 | $19.22 | 101 |
| 2023-08-10 | 16.52 | $19.33 | 83 |
| 2023-08-09 | 15.62 | $19.31 | 2064 |
| 2023-08-08 | 14.68 | $19.40 | 16 |
| 2023-08-07 | 13.85 | $19.49 | 1566 |
| 2023-08-04 | 12.99 | $19.44 | 100 |
| 2023-08-03 | 12.27 | $19.49 | 655 |
| 2023-08-02 | 11.48 | $19.37 | 1630 |
| 2023-08-01 | 10.64 | $19.66 | 1745 |
| 2023-07-31 | 10.31 | $19.93 | 1832 |
| 2023-07-28 | 10.11 | $20.01 | 280 |
| 2023-07-27 | 10.36 | $19.90 | 4467 |
| 2023-07-26 | 10.62 | $19.98 | 120 |
| 2023-07-25 | 10.69 | $20.00 | 691 |
| 2023-07-24 | 10.81 | $20.09 | 5131 |
| 2023-07-21 | 10.75 | $19.99 | 1405 |
| 2023-07-20 | 10.66 | $19.96 | 586 |
| 2023-07-19 | 10.90 | $20.07 | 336 |
| 2023-07-18 | 11.27 | $20.05 | 341 |
| 2023-07-17 | 11.63 | $20.00 | 43 |
| 2023-07-14 | 12.15 | $20.04 | 1111 |
| 2023-07-13 | 12.70 | $20.04 | 5636 |
| 2023-07-12 | 13.28 | $19.83 | 306 |
| 2023-07-11 | 13.42 | $19.49 | 1221 |
| 2023-07-10 | 12.96 | $19.34 | 2743 |
| 2023-07-07 | 13.09 | $19.25 | 203 |
| 2023-07-06 | 13.53 | $19.13 | 38 |
| 2023-07-05 | 13.77 | $19.27 | 382 |
| 2023-07-03 | 14.22 | $19.23 | 73 |
| 2023-06-30 | 14.62 | $19.32 | 806 |
| 2023-06-29 | 15.04 | $19.16 | 602 |
| 2023-06-28 | 15.22 | $19.24 | 2 |
| 2023-06-27 | 15.51 | $19.32 | 545 |
| 2023-06-26 | 15.87 | $19.25 | 19 |
| 2023-06-23 | 16.14 | $19.05 | 1196 |
| 2023-06-22 | 16.18 | $19.25 | 240 |
| 2023-06-21 | 16.53 | $19.32 | 1002 |
| 2023-06-20 | 16.94 | $19.21 | 1930 |
| 2023-06-16 | 17.36 | $19.41 | 222 |
| 2023-06-15 | 18.08 | $19.54 | 1596 |
| 2023-06-14 | 18.92 | $19.68 | 16283 |
| 2023-06-13 | 19.80 | $19.70 | 4059 |
| 2023-06-12 | 19.35 | $19.71 | 5921 |
| 2023-06-09 | 18.88 | $19.54 | 1148 |
| 2023-06-08 | 18.96 | $19.60 | 1609 |
| 2023-06-07 | 19.04 | $19.35 | 2276 |
| 2023-06-06 | 19.13 | $19.39 | 5433 |
| 2023-06-05 | 19.08 | $19.34 | 114 |
| 2023-06-02 | 19.95 | $19.41 | 3143 |
| 2023-06-01 | 20.86 | $19.13 | 4183 |
| 2023-05-31 | 21.68 | $18.99 | 227 |
| 2023-05-30 | 22.32 | $19.23 | 7102 |
| 2023-05-26 | 22.93 | $19.38 | 4483 |
| 2023-05-25 | 23.72 | $19.16 | 2019 |
| 2023-05-24 | 24.80 | $19.18 | 349 |
| 2023-05-23 | 25.62 | $19.22 | 174 |
| 2023-05-22 | 26.43 | $19.31 | 300 |
| 2023-05-19 | 27.13 | $19.35 | 1668 |
| 2023-05-18 | 27.86 | $19.25 | 108 |
| 2023-05-17 | 28.75 | $19.31 | 15 |
| 2023-05-16 | 29.60 | $19.23 | 2 |
| 2023-05-15 | 30.59 | $19.61 | 17 |
| 2023-05-12 | 31.07 | $19.55 | 121 |
| 2023-05-11 | 31.63 | $19.74 | 3 |
| 2023-05-09 | 31.92 | $19.70 | 912 |
| 2023-05-08 | 32.25 | $19.69 | 10 |
| 2023-05-05 | 32.62 | $19.63 | 143 |
| 2023-05-04 | 33.06 | $19.66 | 4444 |
| 2023-05-03 | 33.53 | $19.52 | 11865 |
| 2023-05-02 | 34.03 | $19.47 | 60 |
| 2023-05-01 | 33.66 | $19.64 | 433 |
| 2023-04-28 | 33.02 | $19.92 | 1844 |
| 2023-04-27 | 32.30 | $19.63 | 9282 |
| 2023-04-26 | 31.64 | $19.30 | 359 |
| 2023-04-25 | 31.17 | $19.23 | 776 |
| 2023-04-24 | 30.75 | $19.42 | 16563 |
| 2023-04-21 | 30.29 | $19.27 | 730 |
| 2023-04-20 | 30.37 | $19.33 | 104 |
| 2023-04-19 | 30.29 | $19.37 | 138 |
| 2023-04-18 | 30.15 | $19.48 | 16 |
| 2023-04-17 | 29.87 | $19.58 | 1201 |
| 2023-04-14 | 29.44 | $19.70 | 8678 |
| 2023-04-13 | 28.99 | $19.74 | 13109 |
| 2023-04-12 | 28.51 | $19.67 | 1494 |
| 2023-04-11 | 28.46 | $19.76 | 21889 |
| 2023-04-10 | 28.40 | $19.78 | 473 |
| 2023-04-06 | 28.72 | $19.80 | 1475 |
| 2023-04-05 | 28.93 | $19.68 | 629 |
| 2023-04-04 | 29.16 | $19.79 | 11105 |
| 2023-04-03 | 29.40 | $19.95 | 816 |
| 2023-03-31 | 28.02 | $19.82 | 13590 |
| 2023-03-30 | 26.56 | $19.88 | 9892 |
| 2023-03-29 | 25.59 | $19.89 | 13845 |
| 2023-03-28 | 24.57 | $19.86 | 8485 |
| 2023-03-27 | 22.75 | $19.65 | 23 |
| 2023-03-24 | 21.55 | $19.64 | 9454 |
| 2023-03-23 | 20.29 | $19.34 | 9779 |
| 2023-03-22 | 18.97 | $19.44 | 1471 |
| 2023-03-21 | 18.20 | $19.32 | 11912 |
| 2023-03-20 | 17.39 | $19.24 | 452 |
| 2023-03-17 | 17.08 | $19.13 | 3128 |
| 2023-03-16 | 16.81 | $19.17 | 2 |
| 2023-03-15 | 16.32 | $19.03 | 625 |
| 2023-03-14 | 15.95 | $19.27 | 18236 |
| 2023-03-13 | 15.55 | $19.29 | 749 |
| 2023-03-10 | 15.77 | $19.40 | 947 |
| 2023-03-09 | 15.84 | $19.41 | 2467 |
| 2023-03-08 | 15.91 | $19.52 | 22667 |
| 2023-03-07 | 15.98 | $19.44 | 22115 |
| 2023-03-06 | 16.00 | $19.49 | 12982 |
| 2023-03-03 | 16.63 | $19.59 | 16315 |
| 2023-03-02 | 17.28 | $19.47 | 18104 |
| 2023-03-01 | 17.97 | $19.56 | 17 |
| 2023-02-28 | 17.61 | $19.49 | 81 |
| 2023-02-27 | 17.11 | $19.51 | 58 |
| 2023-02-24 | 16.60 | $19.71 | 3116 |
| 2023-02-23 | 16.07 | $19.82 | 995 |
| 2023-02-22 | 15.95 | $19.91 | 779 |
| 2023-02-21 | 15.83 | $20.42 | 37379 |
| 2023-02-17 | 15.70 | $20.15 | 10 |
| 2023-02-16 | 14.16 | $20.33 | 1922 |
| 2023-02-15 | 12.54 | $20.30 | 6448 |
| 2023-02-14 | 10.83 | $20.21 | 10396 |
| 2023-02-13 | 9.36 | $20.31 | 26 |
| 2023-02-10 | 8.70 | $20.33 | 2480 |
| 2023-02-09 | 8.01 | $20.49 | 297 |
| 2023-02-08 | 7.63 | $20.76 | 912 |
| 2023-02-07 | 7.58 | $20.66 | 1524 |
| 2023-02-06 | 7.44 | $20.91 | 3256 |
| 2023-02-03 | 7.72 | $21.22 | 630 |
| 2023-02-02 | 7.71 | $21.30 | 264 |
| 2023-02-01 | 7.71 | $21.25 | 265 |
| 2023-01-31 | 7.78 | $21.02 | 111 |
| 2023-01-30 | 8.19 | $21.06 | 1963 |
| 2023-01-27 | 8.56 | $21.15 | 301 |
| 2023-01-26 | 9.00 | $21.30 | 417 |
| 2023-01-25 | 9.29 | $21.11 | 4381 |
| 2023-01-24 | 9.71 | $21.25 | 143 |
| 2023-01-23 | 9.96 | $21.15 | 20 |
| 2023-01-20 | 10.35 | $21.00 | 448 |
| 2023-01-19 | 10.84 | $20.97 | 1551 |
| 2023-01-18 | 11.35 | $20.84 | 976 |
| 2023-01-17 | 11.79 | $20.70 | 5607 |
| 2023-01-13 | 11.98 | $20.70 | 1320 |
| 2023-01-12 | 12.55 | $20.52 | 6517 |
| 2023-01-11 | 13.12 | $20.26 | 1528 |
| 2023-01-10 | 13.10 | $20.14 | 231 |
| 2023-01-09 | 13.22 | $20.19 | 3 |
| 2023-01-06 | 13.20 | $20.08 | — |
| 2023-01-05 | 13.29 | $19.89 | 405 |
| 2023-01-04 | 13.59 | $20.10 | 522 |
| 2023-01-03 | 13.55 | $19.95 | 4940 |
| 2022-12-30 | 13.66 | $19.50 | 396 |
| 2022-12-29 | 14.36 | $19.68 | 831 |
| 2022-12-28 | 14.88 | $19.28 | 215 |
| 2022-12-27 | 15.43 | $19.58 | 1228 |
| 2022-12-23 | 16.16 | $19.66 | 3032 |
| 2022-12-22 | 16.80 | $19.50 | 4512 |
| 2022-12-21 | 17.60 | $19.65 | 1827 |
| 2022-12-20 | 18.45 | $19.55 | 3970 |
| 2022-12-19 | 19.24 | $19.53 | 41 |
| 2022-12-16 | 20.19 | $19.73 | 424 |
| 2022-12-15 | 20.92 | $19.83 | 6181 |
| 2022-12-14 | 21.69 | $20.03 | 1853 |
| 2022-12-13 | 21.49 | $20.06 | 10941 |
| 2022-12-12 | 21.27 | $19.72 | 219 |
| 2022-12-09 | 22.38 | $19.87 | 329 |
| 2022-12-08 | 23.32 | $20.05 | 28 |
| 2022-12-07 | 24.01 | $19.96 | 30 |
| 2022-12-06 | 24.86 | $19.95 | 1009 |
| 2022-12-05 | 25.77 | $20.05 | 8 |
| 2022-12-02 | 26.46 | $20.36 | — |
| 2022-12-01 | 26.62 | $20.11 | 441 |
| 2022-11-30 | 27.11 | $20.24 | — |
| 2022-11-29 | 27.38 | $19.66 | 11 |
| 2022-11-28 | 28.49 | $19.50 | 360 |
| 2022-11-25 | 29.93 | $19.32 | 210 |
| 2022-11-23 | 31.23 | $19.11 | 302 |
| 2022-11-22 | 32.20 | $19.09 | 30 |
| 2022-11-21 | 33.17 | $19.06 | 310 |
| 2022-11-18 | 34.13 | $19.31 | 359 |
| 2022-11-17 | 35.58 | $19.26 | — |
| 2022-11-16 | 37.00 | $19.07 | 1842 |
| 2022-11-15 | 38.38 | $18.96 | 362 |
| 2022-11-14 | 39.38 | $18.93 | 17 |
| 2022-11-11 | 40.38 | $19.22 | 529 |
| 2022-11-10 | 41.83 | $19.07 | 630 |
| 2022-11-09 | 43.07 | $18.73 | 119 |
| 2022-11-08 | 43.63 | $18.97 | 1096 |
| 2022-11-07 | 44.32 | $18.85 | 451 |
| 2022-11-04 | 44.92 | $19.00 | — |
| 2022-11-03 | 45.74 | $18.91 | 226 |
| 2022-11-02 | 46.42 | $18.87 | 471 |
| 2022-11-01 | 47.02 | $19.21 | 768 |
| 2022-10-31 | 48.04 | $19.14 | 330 |
| 2022-10-28 | 48.96 | $19.36 | 488 |
| 2022-10-27 | 50.07 | $19.26 | 151 |
| 2022-10-26 | 51.04 | $19.07 | 1 |
| 2022-10-25 | 51.67 | $18.87 | 5 |
| 2022-10-24 | 51.89 | $18.58 | 7716 |
| 2022-10-21 | 51.53 | $19.02 | 201 |
| 2022-10-20 | 51.37 | $19.20 | — |
| 2022-10-19 | 51.52 | $18.93 | 1007 |
| 2022-10-18 | 50.91 | $18.99 | 5032 |
| 2022-10-17 | 50.31 | $19.02 | 5163 |
| 2022-10-14 | 49.69 | $18.78 | 403 |
| 2022-10-13 | 49.02 | $19.18 | 505 |
| 2022-10-12 | 48.44 | $19.05 | — |
| 2022-10-11 | 47.48 | $19.00 | 581 |
| 2022-10-10 | 46.37 | $19.25 | 102 |
| 2022-10-07 | 45.33 | $19.17 | 136 |
| 2022-10-06 | 44.23 | $19.58 | 4 |
| 2022-10-05 | 43.32 | $19.63 | 107 |
| 2022-10-04 | 42.39 | $19.69 | 76 |
| 2022-10-03 | 41.44 | $19.43 | 1221 |
| 2022-09-30 | 40.44 | $19.61 | 442 |
| 2022-09-29 | 39.51 | $19.74 | 130 |
| 2022-09-28 | 38.64 | $20.07 | 367 |
| 2022-09-27 | 37.78 | $19.90 | 411 |
| 2022-09-26 | 36.66 | $20.07 | 1849 |
| 2022-09-23 | 35.57 | $20.28 | 303 |
| 2022-09-22 | 34.56 | $20.49 | 805 |
| 2022-09-21 | 33.62 | $20.60 | 971 |
| 2022-09-20 | 32.71 | $20.84 | 3808 |
| 2022-09-19 | 31.76 | $20.96 | 4500 |
| 2022-09-16 | 30.71 | $20.86 | 734 |
| 2022-09-15 | 30.07 | $21.07 | 1845 |
| 2022-09-14 | 29.55 | $21.19 | 738 |
| 2022-09-13 | 29.11 | $21.19 | 703 |
| 2022-09-12 | 28.64 | $21.60 | 579 |
| 2022-09-09 | 28.46 | $21.47 | 326 |
| 2022-09-08 | 28.04 | $21.38 | 300 |
| 2022-09-07 | 27.43 | $21.25 | 1812 |
| 2022-09-06 | 26.57 | $21.35 | 1026 |
| 2022-09-02 | 25.83 | $21.43 | 300 |
| 2022-09-01 | 25.12 | $21.47 | 227 |
| 2022-08-31 | 24.40 | $21.51 | 973 |
| 2022-08-30 | 23.64 | $21.47 | 3020 |
| 2022-08-29 | 22.84 | $21.50 | 2591 |
| 2022-08-26 | 22.07 | $21.63 | 328 |
| 2022-08-25 | 21.65 | $21.98 | 757 |
| 2022-08-24 | 21.42 | $21.85 | 4928 |
| 2022-08-23 | 21.07 | $21.82 | 224 |
| 2022-08-22 | 20.98 | $21.58 | 594 |
| 2022-08-19 | 20.65 | $21.73 | 502 |
| 2022-08-18 | 20.41 | $21.92 | 755 |
| 2022-08-17 | 20.31 | $22.07 | 3053 |
| 2022-08-16 | 20.20 | $22.05 | 3712 |
| 2022-08-15 | 20.85 | $22.09 | 4311 |
| 2022-08-12 | 21.54 | $22.22 | 22055 |
| 2022-08-11 | 21.87 | $22.10 | 24880 |
| 2022-08-10 | 22.50 | $22.00 | 6314 |
| 2022-08-09 | 21.94 | $21.76 | 3686 |
| 2022-08-08 | 21.76 | $21.93 | 1058 |
| 2022-08-05 | 22.09 | $21.86 | — |
| 2022-08-04 | 22.31 | $21.90 | 628 |
| 2022-08-03 | 22.58 | $21.77 | 728 |
| 2022-08-02 | 22.67 | $21.47 | 720 |
| 2022-08-01 | 22.22 | $21.16 | 2423 |
| 2022-07-29 | 21.28 | $21.14 | 2 |
| 2022-07-28 | 21.71 | $21.16 | 402 |
| 2022-07-27 | 22.16 | $21.06 | 100 |
| 2022-07-26 | 22.44 | $20.85 | 10 |
| 2022-07-25 | 22.30 | $21.06 | 238 |
| 2022-07-22 | 22.34 | $21.11 | 9 |
| 2022-07-21 | 22.55 | $21.29 | 357 |
| 2022-07-20 | 23.02 | $21.15 | 150 |
| 2022-07-19 | 23.24 | $21.01 | 503 |
| 2022-07-18 | 23.37 | $20.84 | 1104 |
| 2022-07-15 | 23.31 | $20.97 | 1456 |
| 2022-07-14 | 23.18 | $20.83 | 113 |
| 2022-07-13 | 22.77 | $20.79 | 352 |
| 2022-07-12 | 22.26 | $20.97 | 151 |
| 2022-07-11 | 21.99 | $20.92 | 652 |
| 2022-07-08 | 21.70 | $21.22 | 455 |
| 2022-07-07 | 21.80 | $21.17 | 304 |
| 2022-07-06 | 21.80 | $20.94 | 53 |
| 2022-07-05 | 21.39 | $21.01 | 457 |
| 2022-07-01 | 20.98 | $21.19 | 722 |
| 2022-06-30 | 20.71 | $21.41 | 25 |
| 2022-06-29 | 20.73 | $21.42 | 568 |
| 2022-06-28 | 20.75 | $21.42 | 7 |
| 2022-06-27 | 20.79 | $21.36 | 28 |
| 2022-06-24 | 20.72 | $21.41 | 698 |
| 2022-06-23 | 20.66 | $21.31 | 3 |
| 2022-06-22 | 20.45 | $21.35 | 5 |
| 2022-06-21 | 20.26 | $21.43 | 31 |
| 2022-06-17 | 20.13 | $21.32 | 4 |
| 2022-06-16 | 19.85 | $21.29 | 2742 |
| 2022-06-15 | 19.56 | $21.25 | 111 |
| 2022-06-14 | 19.04 | $21.32 | 1205 |
| 2022-06-13 | 18.49 | $21.31 | 105 |
| 2022-06-10 | 18.03 | $21.92 | 3578 |
| 2022-06-09 | 17.58 | $22.46 | 3 |
| 2022-06-08 | 17.92 | $22.84 | 447 |
| 2022-06-07 | 18.55 | $22.47 | 3008 |
| 2022-06-06 | 19.02 | $22.51 | — |
| 2022-06-03 | 19.71 | $22.53 | 48 |
| 2022-06-02 | 20.45 | $23.36 | 32405 |
| 2022-06-01 | 21.23 | $22.70 | 452 |
| 2022-05-31 | 21.46 | $22.93 | 101 |
| 2022-05-27 | 21.88 | $22.86 | 203 |
| 2022-05-26 | 22.25 | $22.68 | 22 |
| 2022-05-25 | 22.46 | $22.33 | 7 |
| 2022-05-24 | 22.32 | $22.15 | 412 |
| 2022-05-23 | 21.97 | $22.27 | 13 |
| 2022-05-20 | 21.70 | $22.24 | 6475 |
| 2022-05-19 | 21.40 | $22.54 | 413 |
| 2022-05-18 | 21.66 | $22.08 | 775 |
| 2022-05-17 | 21.53 | $22.28 | 29 |
| 2022-05-16 | 21.52 | $21.83 | 6031 |
| 2022-05-13 | 21.17 | $22.19 | 1 |
| 2022-05-12 | 21.44 | $22.17 | 2687 |
| 2022-05-11 | 21.71 | $22.79 | 3454 |
| 2022-05-10 | 22.14 | $22.86 | 421 |
| 2022-05-09 | 20.70 | $22.84 | 930 |
| 2022-05-06 | 19.28 | $23.68 | 13970 |
| 2022-05-05 | 17.79 | $23.81 | 6 |
| 2022-05-04 | 17.62 | $24.15 | 2 |
| 2022-05-03 | 17.84 | $23.93 | 1213 |
| 2022-05-02 | 17.69 | $23.75 | 1987 |
| 2022-04-29 | 17.35 | $23.94 | 10 |
| 2022-04-28 | 17.21 | $24.00 | 2074 |
| 2022-04-27 | 17.07 | $24.05 | 402 |
| 2022-04-26 | 17.27 | $24.06 | 306 |
| 2022-04-25 | 17.01 | $23.98 | 1189 |
| 2022-04-22 | 16.51 | $24.27 | — |
| 2022-04-21 | 16.47 | $24.47 | 159 |
| 2022-04-20 | 16.67 | $24.68 | 1149 |
| 2022-04-19 | 17.20 | $24.72 | 1556 |
| 2022-04-18 | 17.58 | $24.74 | 2141 |
| 2022-04-14 | 17.83 | $24.76 | 2382 |
| 2022-04-13 | 18.24 | $24.86 | 510 |
| 2022-04-12 | 18.79 | $24.67 | 1119 |
| 2022-04-11 | 19.28 | $24.82 | 1559 |
| 2022-04-08 | 20.14 | $24.79 | — |
| 2022-04-07 | 20.99 | $24.60 | 1713 |
| 2022-04-06 | 21.61 | $24.88 | 524 |
| 2022-04-05 | 22.63 | $24.99 | 201 |
| 2022-04-04 | 23.78 | $25.19 | — |
| 2022-04-01 | 24.72 | $24.88 | 325 |
| 2022-03-31 | 25.82 | $24.68 | 1200 |
| 2022-03-30 | 26.97 | $24.63 | 10 |
| 2022-03-29 | 27.94 | $24.63 | 51 |
| 2022-03-28 | 28.97 | $24.32 | 2 |
| 2022-03-25 | 29.60 | $24.26 | 31 |
| 2022-03-24 | 30.17 | $24.31 | 261 |
| 2022-03-23 | 30.77 | $24.06 | 400 |
| 2022-03-22 | 31.04 | $24.25 | — |
| 2022-03-21 | 31.52 | $23.90 | 1008 |
| 2022-03-18 | 31.49 | $24.01 | 1543 |
| 2022-03-17 | 31.57 | $23.97 | 33 |
| 2022-03-16 | 31.69 | $24.24 | 852 |
| 2022-03-15 | 31.81 | $23.78 | 24 |
| 2022-03-14 | 31.21 | $23.44 | 538 |
| 2022-03-11 | 30.24 | $23.68 | 1190 |
| 2022-03-10 | 29.36 | $23.97 | 33 |
| 2022-03-09 | 28.62 | $24.06 | 513 |
| 2022-03-08 | 27.83 | $23.77 | 997 |
| 2022-03-07 | 27.00 | $23.71 | 1415 |
| 2022-03-04 | 26.22 | $24.28 | 1071 |
| 2022-03-03 | 25.72 | $24.31 | 1463 |
| 2022-03-02 | 25.27 | $24.70 | 2487 |
| 2022-03-01 | 24.80 | $24.67 | 14220 |
| 2022-02-28 | 24.45 | $25.06 | 4338 |
| 2022-02-25 | 23.28 | $25.22 | 582 |
| 2022-02-24 | 22.30 | $24.84 | 12022 |
| 2022-02-23 | 21.28 | $25.06 | 2822 |
| 2022-02-22 | 20.59 | $25.04 | 571 |
| 2022-02-18 | 20.27 | $25.17 | 339 |
| 2022-02-17 | 19.99 | $25.22 | 425 |
| 2022-02-16 | 19.83 | $25.54 | 1551 |
| 2022-02-15 | 19.87 | $25.45 | 4389 |
| 2022-02-14 | 19.91 | $25.11 | 2805 |
| 2022-02-11 | 18.93 | $25.29 | 2430 |
| 2022-02-10 | 18.71 | $25.48 | 3352 |
| 2022-02-09 | 18.47 | $25.80 | 107 |
| 2022-02-08 | 19.00 | $25.60 | 212 |
| 2022-02-07 | 19.22 | $25.53 | 121 |
| 2022-02-04 | 19.33 | $25.48 | 5 |
| 2022-02-03 | 19.35 | $25.37 | 246 |
| 2022-02-02 | 19.30 | $25.55 | 4671 |
| 2022-02-01 | 19.24 | $25.58 | 404 |
| 2022-01-31 | 19.84 | $25.55 | 173 |
| 2022-01-28 | 20.42 | $25.32 | 10492 |
| 2022-01-27 | 20.69 | $25.24 | 3091 |
| 2022-01-26 | 21.28 | $25.20 | 98 |
| 2022-01-25 | 20.45 | $25.03 | 4780 |
| 2022-01-24 | 19.33 | $25.01 | 794 |
| 2022-01-21 | 18.27 | $25.36 | 1421 |
| 2022-01-20 | 17.62 | $25.43 | 1515 |
| 2022-01-19 | 17.03 | $25.39 | 25 |
| 2022-01-18 | 16.07 | $25.36 | 1376 |
| 2022-01-14 | 15.03 | $26.01 | 231 |
| 2022-01-13 | 14.73 | $25.90 | 310 |
| 2022-01-12 | 14.16 | $26.11 | 13 |
| 2022-01-11 | 13.87 | $26.28 | 41 |
| 2022-01-10 | 13.83 | $26.29 | 52 |
| 2022-01-07 | 13.81 | $26.46 | 2 |
| 2022-01-06 | 14.06 | $26.50 | 350 |
| 2022-01-05 | 14.33 | $26.51 | 2630 |
| 2022-01-04 | 14.74 | $26.66 | 47 |
| 2022-01-03 | 15.41 | $26.58 | 91 |
| 2021-12-31 | 15.98 | $26.30 | 1978 |
| 2021-12-30 | 16.17 | $26.64 | 924 |
| 2021-12-29 | 16.79 | $26.36 | 9 |
| 2021-12-28 | 16.89 | $26.34 | 43 |
| 2021-12-27 | 16.94 | $26.79 | 211 |
| 2021-12-23 | 17.76 | $26.66 | — |
| 2021-12-22 | 18.37 | $26.71 | 874 |
| 2021-12-21 | 19.08 | $26.76 | 1890 |
| 2021-12-20 | 19.83 | $26.63 | 576 |
| 2021-12-17 | 20.18 | $26.72 | 866 |
| 2021-12-16 | 20.74 | $26.71 | 510 |
| 2021-12-15 | 21.07 | $26.63 | 455 |
| 2021-12-14 | 21.24 | $26.67 | 601 |
| 2021-12-13 | 21.42 | $26.64 | 729 |
| 2021-12-10 | 21.49 | $26.84 | 128 |
| 2021-12-09 | 22.19 | $26.80 | 300 |
| 2021-12-08 | 22.84 | $26.66 | 1521 |
| 2021-12-07 | 23.25 | $26.56 | 348 |
| 2021-12-06 | 23.84 | $26.28 | 69 |
| 2021-12-03 | 23.90 | $26.33 | 810 |
| 2021-12-02 | 23.95 | $26.64 | 102 |
| 2021-12-01 | 24.55 | $26.68 | — |
| 2021-11-30 | 25.23 | $26.93 | 1041 |
| 2021-11-29 | 26.16 | $27.06 | 1939 |
| 2021-11-26 | 27.35 | $26.93 | 1645 |
| 2021-11-24 | 28.60 | $27.44 | 399 |
| 2021-11-23 | 29.36 | $27.25 | 126 |
| 2021-11-22 | 30.49 | $27.19 | 218 |
| 2021-11-19 | 31.67 | $27.31 | 1 |
| 2021-11-18 | 32.68 | $27.43 | 5088 |
| 2021-11-17 | 33.74 | $27.59 | 1188 |
| 2021-11-16 | 34.01 | $27.94 | 4526 |
| 2021-11-15 | 34.02 | $27.75 | 236 |
| 2021-11-12 | 34.47 | $27.68 | 905 |
| 2021-11-11 | 35.03 | $27.67 | — |
| 2021-11-10 | 35.54 | $27.59 | 1187 |
| 2021-11-09 | 36.18 | $27.62 | 177 |
| 2021-11-08 | 36.57 | $27.54 | 186 |
| 2021-11-05 | 37.07 | $27.39 | 412 |
| 2021-11-04 | 37.79 | $27.07 | 1210 |
| 2021-11-03 | 39.00 | $27.06 | 11 |
| 2021-11-02 | 39.96 | $26.94 | 480 |
| 2021-11-01 | 41.14 | $26.93 | 788 |
| 2021-10-29 | 42.30 | $26.96 | 228 |
| 2021-10-28 | 43.49 | $26.93 | 451 |
| 2021-10-27 | 44.77 | $26.77 | 10302 |
| 2021-10-26 | 46.33 | $26.69 | 1755 |
| 2021-10-25 | 48.07 | $26.58 | 1359 |
| 2021-10-22 | 49.33 | $26.73 | 1478 |
| 2021-10-21 | 50.35 | $26.82 | 169 |
| 2021-10-20 | 51.26 | $26.83 | 1331 |
| 2021-10-19 | 52.21 | $26.80 | 699 |
| 2021-10-18 | 53.24 | $26.75 | 1371 |
| 2021-10-15 | 54.29 | $27.08 | 10173 |
| 2021-10-14 | 54.85 | $27.14 | 4205 |
| 2021-10-13 | 55.44 | $26.78 | 925 |
| 2021-10-12 | 56.46 | $26.87 | 801 |
| 2021-10-11 | 57.29 | $26.84 | 1775 |
| 2021-10-08 | 58.19 | $26.91 | 356 |
| 2021-10-07 | 58.93 | $26.90 | 1190 |
| 2021-10-06 | 59.70 | $27.11 | 1935 |
| 2021-10-05 | 60.42 | $26.88 | 1311 |
| 2021-10-04 | 61.29 | $27.01 | 3384 |
| 2021-10-01 | 62.21 | $26.71 | 301 |
| 2021-09-30 | 63.44 | $26.78 | 843 |
| 2021-09-29 | 64.67 | $26.40 | 610 |
| 2021-09-28 | 66.19 | $26.58 | 802 |
| 2021-09-27 | 67.56 | $26.75 | 639 |
| 2021-09-24 | 68.65 | $27.00 | 603 |
| 2021-09-23 | 69.38 | $27.26 | 692 |
| 2021-09-22 | 69.87 | $27.24 | 4291 |
| 2021-09-21 | 70.43 | $27.13 | 4637 |
| 2021-09-20 | 71.07 | $26.98 | 5199 |
| 2021-09-17 | 71.74 | $27.35 | 839 |
| 2021-09-16 | 71.82 | $27.50 | 2939 |
| 2021-09-15 | 71.85 | $27.84 | 1132 |
| 2021-09-14 | 71.72 | $27.76 | 3270 |
| 2021-09-13 | 71.31 | $27.49 | 1845 |
| 2021-09-10 | 70.90 | $27.28 | 1672 |
| 2021-09-09 | 70.51 | $27.21 | 1100 |
| 2021-09-08 | 70.10 | $27.00 | 419 |
| 2021-09-07 | 69.73 | $27.23 | 2900 |
| 2021-09-03 | 69.22 | $26.82 | 7569 |
| 2021-09-02 | 68.73 | $26.57 | 6221 |
| 2021-09-01 | 68.27 | $26.83 | 6291 |
| 2021-08-31 | 67.77 | $26.59 | 390 |
| 2021-08-30 | 67.30 | $26.63 | 1605 |
| 2021-08-27 | 66.79 | $26.61 | 1459 |
| 2021-08-26 | 66.33 | $26.34 | 9524 |
| 2021-08-25 | 65.86 | $26.31 | 8015 |
| 2021-08-24 | 65.28 | $26.36 | 8700 |
| 2021-08-23 | 64.66 | $26.40 | 699 |
| 2021-08-20 | 63.82 | $26.08 | 9843 |
| 2021-08-19 | 62.95 | $25.97 | 10238 |
| 2021-08-18 | 62.06 | $26.11 | 9007 |
| 2021-08-17 | 61.00 | $26.22 | 7685 |
| 2021-08-16 | 59.91 | $26.25 | 684 |
| 2021-08-13 | 58.75 | $26.33 | 12062 |
| 2021-08-12 | 57.46 | $26.41 | 9519 |
| 2021-08-11 | 55.95 | $26.28 | 9643 |
| 2021-08-10 | 54.37 | $26.23 | 444 |
| 2021-08-09 | 52.72 | $26.42 | 678 |
| 2021-08-06 | 50.85 | $26.54 | 12772 |
| 2021-08-05 | 48.87 | $26.46 | 12207 |
| 2021-08-04 | 46.79 | $26.54 | 9832 |
| 2021-08-03 | 44.47 | $26.66 | 9168 |
| 2021-08-02 | 42.02 | $26.30 | 7637 |
| 2021-07-30 | 39.45 | $26.24 | 10175 |
| 2021-07-29 | 36.74 | $26.25 | 9335 |
| 2021-07-28 | 33.90 | $26.19 | 11130 |
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