Is EquityCompass Risk Manager ETF (ERM) a Buy, Sell, or Hold?
Enter your email address below for free access to our EquityCompass Risk Manager ETF (ERM) research center and poll results.
AMEX : ERM
EquityCompass Risk Manager ETF — Technical Indicators
$23.0901 USD
-$0.04 (-0.17%)
- Volume
- 627
- Average Volume
- 736
- Market Capitalization
- $8.67M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.15
- Year Low
- $21.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.81
2023-07-14
Close Price
$23.09
Vol: 627
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.05
Average
23.45
Maximum
26.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 22.81 | $23.09 | 627 |
| 2023-07-13 | 22.78 | $23.13 | 3075 |
| 2023-07-12 | 22.76 | $23.06 | 3667 |
| 2023-07-11 | 22.73 | $22.99 | 103 |
| 2023-07-10 | 22.71 | $22.84 | 4938 |
| 2023-07-07 | 22.69 | $22.76 | 4554 |
| 2023-07-06 | 22.68 | $22.76 | 101 |
| 2023-07-05 | 22.66 | $22.87 | 712 |
| 2023-07-03 | 22.63 | $22.92 | 8045 |
| 2023-06-30 | 22.60 | $22.88 | 107 |
| 2023-06-29 | 22.57 | $22.75 | 1615 |
| 2023-06-28 | 22.54 | $22.67 | 103 |
| 2023-06-27 | 22.51 | $22.69 | 8800 |
| 2023-06-26 | 22.49 | $22.61 | 1670 |
| 2023-06-23 | 22.46 | $22.53 | 9242 |
| 2023-06-22 | 22.43 | $22.62 | 10576 |
| 2023-06-21 | 22.41 | $22.65 | 109 |
| 2023-06-20 | 22.39 | $22.71 | 7991 |
| 2023-06-16 | 22.37 | $22.79 | 134 |
| 2023-06-15 | 22.34 | $22.81 | 125 |
| 2023-06-14 | 22.30 | $22.63 | 5133 |
| 2023-06-13 | 22.27 | $22.63 | 246056 |
| 2023-06-12 | 22.25 | $22.55 | 3197 |
| 2023-06-09 | 22.22 | $22.45 | 94716 |
| 2023-06-08 | 22.20 | $22.50 | 60107 |
| 2023-06-07 | 22.18 | $22.48 | 18284 |
| 2023-06-06 | 22.16 | $22.41 | 124 |
| 2023-06-05 | 22.14 | $22.35 | 391 |
| 2023-06-02 | 22.13 | $22.37 | 2193 |
| 2023-06-01 | 22.11 | $22.17 | 4 |
| 2023-05-31 | 22.11 | $22.10 | 1 |
| 2023-05-30 | 22.11 | $22.19 | 1678 |
| 2023-05-26 | 22.12 | $22.19 | 1 |
| 2023-05-25 | 22.12 | $22.06 | 5070 |
| 2023-05-24 | 22.13 | $22.04 | 175 |
| 2023-05-23 | 22.13 | $22.16 | 5002 |
| 2023-05-22 | 22.12 | $22.23 | 13 |
| 2023-05-19 | 22.13 | $22.22 | 1465 |
| 2023-05-18 | 22.13 | $22.25 | 10 |
| 2023-05-17 | 22.13 | $22.13 | 34 |
| 2023-05-16 | 22.14 | $21.99 | 407 |
| 2023-05-15 | 22.16 | $22.09 | 3 |
| 2023-05-12 | 22.17 | $22.01 | 2 |
| 2023-05-11 | 22.19 | $22.02 | 501 |
| 2023-05-10 | 22.20 | $22.06 | 1222 |
| 2023-05-09 | 22.21 | $22.08 | 600 |
| 2023-05-08 | 22.23 | $22.13 | 291 |
| 2023-05-05 | 22.23 | $22.13 | 49 |
| 2023-05-04 | 22.24 | $21.95 | 2 |
| 2023-05-03 | 22.25 | $22.10 | 1992 |
| 2023-05-02 | 22.24 | $22.17 | 248 |
| 2023-05-01 | 22.25 | $22.35 | 134 |
| 2023-04-28 | 22.25 | $22.32 | — |
| 2023-04-27 | 22.24 | $22.19 | 521 |
| 2023-04-26 | 22.23 | $21.99 | 2087 |
| 2023-04-25 | 22.22 | $22.10 | 513 |
| 2023-04-24 | 22.22 | $22.29 | 2836 |
| 2023-04-21 | 22.19 | $22.25 | 609 |
| 2023-04-20 | 22.18 | $22.23 | 502 |
| 2023-04-19 | 22.16 | $22.34 | 2905 |
| 2023-04-18 | 22.15 | $22.37 | 1220 |
| 2023-04-17 | 22.13 | $22.37 | 5880 |
| 2023-04-14 | 22.11 | $22.31 | 3855 |
| 2023-04-13 | 22.09 | $22.37 | 10824 |
| 2023-04-12 | 22.06 | $22.24 | 1518 |
| 2023-04-11 | 22.05 | $22.33 | — |
| 2023-04-10 | 22.02 | $22.28 | 398 |
| 2023-04-06 | 22.00 | $22.21 | 1533 |
| 2023-04-05 | 22.00 | $22.16 | 300 |
| 2023-04-04 | 22.01 | $22.04 | 16595 |
| 2023-04-03 | 22.02 | $22.31 | 1082 |
| 2023-03-31 | 22.03 | $22.26 | 50 |
| 2023-03-30 | 22.04 | $22.11 | 1016 |
| 2023-03-29 | 22.06 | $22.05 | 1108 |
| 2023-03-28 | 22.07 | $21.89 | 37 |
| 2023-03-27 | 22.10 | $21.92 | 283 |
| 2023-03-24 | 22.12 | $21.81 | 19 |
| 2023-03-23 | 22.15 | $21.92 | 303 |
| 2023-03-22 | 22.17 | $21.94 | — |
| 2023-03-21 | 22.20 | $22.14 | 8 |
| 2023-03-20 | 22.22 | $21.98 | 2 |
| 2023-03-17 | 22.25 | $21.84 | 4 |
| 2023-03-16 | 22.30 | $21.99 | 1 |
| 2023-03-15 | 22.34 | $21.82 | 389 |
| 2023-03-14 | 22.39 | $21.93 | 435 |
| 2023-03-13 | 22.44 | $21.83 | 91 |
| 2023-03-10 | 22.48 | $21.90 | 963 |
| 2023-03-09 | 22.52 | $22.13 | 287 |
| 2023-03-08 | 22.55 | $22.33 | 4274 |
| 2023-03-07 | 22.58 | $22.31 | 29 |
| 2023-03-06 | 22.60 | $22.51 | 343 |
| 2023-03-03 | 22.62 | $22.54 | 1956 |
| 2023-03-02 | 22.64 | $22.40 | 448 |
| 2023-03-01 | 22.67 | $22.32 | 5319 |
| 2023-02-28 | 22.69 | $22.36 | 605 |
| 2023-02-27 | 22.70 | $22.36 | 7501 |
| 2023-02-24 | 22.72 | $22.36 | 707 |
| 2023-02-23 | 22.73 | $22.50 | 72 |
| 2023-02-22 | 22.73 | $22.44 | 1559 |
| 2023-02-21 | 22.74 | $22.48 | 168 |
| 2023-02-17 | 22.74 | $22.70 | 1708 |
| 2023-02-16 | 22.72 | $22.75 | 219 |
| 2023-02-15 | 22.70 | $22.85 | 163 |
| 2023-02-14 | 22.67 | $22.84 | 10 |
| 2023-02-13 | 22.66 | $22.82 | 16 |
| 2023-02-10 | 22.64 | $22.69 | 1 |
| 2023-02-09 | 22.63 | $22.68 | 4 |
| 2023-02-08 | 22.62 | $22.77 | 547 |
| 2023-02-07 | 22.60 | $22.92 | 674 |
| 2023-02-06 | 22.57 | $22.81 | 133 |
| 2023-02-03 | 22.54 | $22.86 | 1218 |
| 2023-02-02 | 22.50 | $22.99 | 402 |
| 2023-02-01 | 22.45 | $22.87 | 9702 |
| 2023-01-31 | 22.41 | $22.73 | 1645 |
| 2023-01-30 | 22.36 | $22.56 | 604 |
| 2023-01-27 | 22.33 | $22.71 | — |
| 2023-01-26 | 22.28 | $22.65 | 2024 |
| 2023-01-25 | 22.25 | $22.54 | 972 |
| 2023-01-24 | 22.21 | $22.52 | 1 |
| 2023-01-23 | 22.18 | $22.55 | 3262 |
| 2023-01-20 | 22.16 | $22.39 | 3135 |
| 2023-01-19 | 22.13 | $22.23 | — |
| 2023-01-18 | 22.11 | $22.33 | 2110 |
| 2023-01-17 | 22.10 | $22.52 | 154 |
| 2023-01-13 | 22.07 | $22.56 | 3 |
| 2023-01-12 | 22.07 | $22.50 | 2 |
| 2023-01-11 | 22.06 | $22.43 | 771 |
| 2023-01-10 | 22.06 | $22.33 | — |
| 2023-01-09 | 22.05 | $22.26 | 66 |
| 2023-01-06 | 22.05 | $22.28 | 182 |
| 2023-01-05 | 22.05 | $22.02 | 148 |
| 2023-01-04 | 22.05 | $22.07 | 338 |
| 2023-01-03 | 22.07 | $21.94 | 74 |
| 2022-12-30 | 22.10 | $21.89 | 52 |
| 2022-12-29 | 22.14 | $21.92 | 3570 |
| 2022-12-28 | 22.17 | $21.75 | 1408 |
| 2022-12-27 | 22.20 | $21.89 | 139 |
| 2022-12-23 | 22.21 | $21.87 | 9 |
| 2022-12-22 | 22.24 | $21.93 | 1 |
| 2022-12-21 | 22.27 | $22.04 | 167 |
| 2022-12-20 | 22.28 | $21.91 | 3399 |
| 2022-12-19 | 22.30 | $21.87 | 2608 |
| 2022-12-16 | 22.32 | $21.98 | 3 |
| 2022-12-15 | 22.33 | $22.07 | 566 |
| 2022-12-14 | 22.33 | $22.38 | 747 |
| 2022-12-13 | 22.33 | $22.44 | 101 |
| 2022-12-12 | 22.32 | $22.34 | 1110 |
| 2022-12-09 | 22.32 | $22.19 | 203 |
| 2022-12-08 | 22.32 | $22.26 | 1383 |
| 2022-12-07 | 22.29 | $22.19 | 9375 |
| 2022-12-06 | 22.27 | $22.21 | 7 |
| 2022-12-05 | 22.25 | $22.35 | 421 |
| 2022-12-02 | 22.22 | $22.56 | 1481 |
| 2022-12-01 | 22.17 | $22.59 | 205 |
| 2022-11-30 | 22.12 | $22.56 | 1002 |
| 2022-11-29 | 22.09 | $22.32 | 269 |
| 2022-11-28 | 22.06 | $22.27 | 5566 |
| 2022-11-25 | 22.04 | $22.45 | 32 |
| 2022-11-23 | 22.00 | $22.43 | 12 |
| 2022-11-22 | 21.97 | $22.36 | 390 |
| 2022-11-21 | 21.93 | $22.22 | 10369 |
| 2022-11-18 | 21.90 | $22.23 | — |
| 2022-11-17 | 21.85 | $22.15 | 1877 |
| 2022-11-16 | 21.80 | $22.20 | 153 |
| 2022-11-15 | 21.76 | $22.33 | 1971 |
| 2022-11-14 | 21.70 | $22.25 | 69 |
| 2022-11-11 | 21.65 | $22.33 | 15332 |
| 2022-11-10 | 21.58 | $22.14 | 503 |
| 2022-11-09 | 21.53 | $21.64 | 1645 |
| 2022-11-08 | 21.49 | $21.88 | 1200 |
| 2022-11-07 | 21.44 | $21.82 | 723 |
| 2022-11-04 | 21.40 | $21.69 | 315 |
| 2022-11-03 | 21.36 | $21.56 | 138 |
| 2022-11-02 | 21.35 | $21.63 | 2893 |
| 2022-11-01 | 21.33 | $21.84 | 2110 |
| 2022-10-31 | 21.31 | $21.81 | 524 |
| 2022-10-28 | 21.27 | $21.87 | 26 |
| 2022-10-27 | 21.21 | $21.67 | 1288 |
| 2022-10-26 | 21.17 | $21.70 | 3667 |
| 2022-10-25 | 21.14 | $21.68 | 51 |
| 2022-10-24 | 21.10 | $21.51 | 848 |
| 2022-10-21 | 21.07 | $21.40 | 701 |
| 2022-10-20 | 21.05 | $21.16 | 705 |
| 2022-10-19 | 21.06 | $21.22 | 10566 |
| 2022-10-18 | 21.08 | $21.29 | 743 |
| 2022-10-17 | 21.09 | $21.17 | 1850 |
| 2022-10-14 | 21.12 | $20.97 | 665 |
| 2022-10-13 | 21.16 | $21.15 | 1499 |
| 2022-10-12 | 21.19 | $20.87 | 361 |
| 2022-10-11 | 21.24 | $20.86 | 12756 |
| 2022-10-10 | 21.29 | $20.94 | 355 |
| 2022-10-07 | 21.36 | $20.99 | 2 |
| 2022-10-06 | 21.42 | $21.22 | 130 |
| 2022-10-05 | 21.46 | $21.33 | 2313 |
| 2022-10-04 | 21.49 | $21.35 | 788 |
| 2022-10-03 | 21.51 | $21.00 | 220 |
| 2022-09-30 | 21.55 | $20.76 | 638 |
| 2022-09-29 | 21.61 | $20.90 | 1655 |
| 2022-09-28 | 21.66 | $21.10 | 406 |
| 2022-09-27 | 21.70 | $20.86 | 212 |
| 2022-09-26 | 21.76 | $20.91 | 1502 |
| 2022-09-23 | 21.83 | $21.01 | 3313 |
| 2022-09-22 | 21.90 | $21.35 | 238 |
| 2022-09-21 | 21.95 | $21.47 | 407 |
| 2022-09-20 | 22.00 | $21.63 | 4428 |
| 2022-09-19 | 22.03 | $21.78 | 3 |
| 2022-09-16 | 22.07 | $21.71 | 801 |
| 2022-09-15 | 22.13 | $21.81 | 3 |
| 2022-09-14 | 22.17 | $21.86 | 10 |
| 2022-09-13 | 22.22 | $21.86 | 751 |
| 2022-09-12 | 22.27 | $22.32 | 1680 |
| 2022-09-09 | 22.29 | $22.22 | 10111 |
| 2022-09-08 | 22.31 | $22.01 | 5053 |
| 2022-09-07 | 22.33 | $21.96 | 528 |
| 2022-09-06 | 22.35 | $21.74 | 827 |
| 2022-09-02 | 22.38 | $21.79 | 10047 |
| 2022-09-01 | 22.41 | $21.87 | 5616 |
| 2022-08-31 | 22.43 | $21.86 | 6428 |
| 2022-08-30 | 22.46 | $21.96 | 5917 |
| 2022-08-29 | 22.47 | $22.12 | 4093 |
| 2022-08-26 | 22.48 | $22.19 | 4238 |
| 2022-08-25 | 22.49 | $22.52 | 6808 |
| 2022-08-24 | 22.47 | $22.38 | 13631 |
| 2022-08-23 | 22.46 | $22.34 | 5744 |
| 2022-08-22 | 22.44 | $22.32 | 123 |
| 2022-08-19 | 22.42 | $22.63 | 5335 |
| 2022-08-18 | 22.39 | $22.76 | 5926 |
| 2022-08-17 | 22.35 | $22.69 | 10 |
| 2022-08-16 | 22.31 | $22.86 | 7718 |
| 2022-08-15 | 22.26 | $22.78 | 2482 |
| 2022-08-12 | 22.19 | $22.77 | 500 |
| 2022-08-11 | 22.13 | $22.59 | 33 |
| 2022-08-10 | 22.06 | $22.52 | — |
| 2022-08-09 | 22.00 | $22.30 | 2 |
| 2022-08-08 | 21.95 | $22.37 | 220 |
| 2022-08-05 | 21.90 | $22.34 | 1006 |
| 2022-08-04 | 21.87 | $22.35 | 1064 |
| 2022-08-03 | 21.83 | $22.40 | 6 |
| 2022-08-02 | 21.78 | $22.23 | 204 |
| 2022-08-01 | 21.74 | $22.31 | 187 |
| 2022-07-29 | 21.69 | $22.31 | 206 |
| 2022-07-28 | 21.64 | $22.21 | 174 |
| 2022-07-27 | 21.60 | $22.11 | 1 |
| 2022-07-26 | 21.57 | $21.87 | 106 |
| 2022-07-25 | 21.56 | $21.99 | 15 |
| 2022-07-22 | 21.55 | $21.95 | 3061 |
| 2022-07-21 | 21.52 | $22.00 | 1002 |
| 2022-07-20 | 21.48 | $21.95 | 423 |
| 2022-07-19 | 21.45 | $21.90 | 63 |
| 2022-07-18 | 21.40 | $21.43 | 606 |
| 2022-07-15 | 21.37 | $21.46 | 510 |
| 2022-07-14 | 21.38 | $21.15 | 366 |
| 2022-07-13 | 21.38 | $21.30 | — |
| 2022-07-12 | 21.39 | $21.36 | 5384 |
| 2022-07-11 | 21.44 | $21.43 | 135 |
| 2022-07-08 | 21.51 | $21.61 | 4998 |
| 2022-07-07 | 21.60 | $21.63 | 118 |
| 2022-07-06 | 21.70 | $21.38 | 4 |
| 2022-07-05 | 21.81 | $21.41 | 3724 |
| 2022-07-01 | 21.91 | $21.42 | 5020 |
| 2022-06-30 | 22.02 | $21.23 | 2445 |
| 2022-06-29 | 22.13 | $21.41 | 294 |
| 2022-06-28 | 22.24 | $21.51 | 1962 |
| 2022-06-27 | 22.35 | $21.74 | 81 |
| 2022-06-24 | 22.43 | $21.78 | 21 |
| 2022-06-23 | 22.49 | $21.34 | 7 |
| 2022-06-22 | 22.55 | $21.28 | 1303 |
| 2022-06-21 | 22.62 | $21.31 | 1334 |
| 2022-06-17 | 22.67 | $20.89 | 4906 |
| 2022-06-16 | 22.75 | $20.80 | 2545 |
| 2022-06-15 | 22.84 | $21.54 | 211 |
| 2022-06-14 | 22.93 | $21.31 | 703 |
| 2022-06-13 | 23.02 | $21.42 | 3485 |
| 2022-06-10 | 23.10 | $22.33 | 399 |
| 2022-06-09 | 23.11 | $22.91 | 2 |
| 2022-06-08 | 23.08 | $23.37 | 774 |
| 2022-06-07 | 23.05 | $23.68 | 370 |
| 2022-06-06 | 23.01 | $23.48 | 233 |
| 2022-06-03 | 23.00 | $23.46 | 70 |
| 2022-06-02 | 23.01 | $23.70 | 7130 |
| 2022-06-01 | 23.04 | $23.44 | 2061 |
| 2022-05-31 | 23.05 | $23.59 | 432 |
| 2022-05-27 | 23.04 | $23.70 | 184 |
| 2022-05-26 | 23.02 | $23.34 | 891 |
| 2022-05-25 | 23.06 | $22.89 | 641 |
| 2022-05-24 | 23.10 | $22.58 | 4 |
| 2022-05-23 | 23.16 | $22.69 | 203 |
| 2022-05-20 | 23.23 | $22.36 | 30 |
| 2022-05-19 | 23.32 | $22.41 | 1813 |
| 2022-05-18 | 23.45 | $22.56 | 1790 |
| 2022-05-17 | 23.59 | $23.45 | 50 |
| 2022-05-16 | 23.68 | $23.00 | 2 |
| 2022-05-13 | 23.77 | $23.00 | 3543 |
| 2022-05-12 | 23.87 | $22.51 | 421 |
| 2022-05-11 | 23.99 | $22.46 | 2184 |
| 2022-05-10 | 24.11 | $22.73 | 22 |
| 2022-05-09 | 24.21 | $22.81 | 517 |
| 2022-05-06 | 24.33 | $23.39 | 3882 |
| 2022-05-05 | 24.41 | $23.52 | 86 |
| 2022-05-04 | 24.48 | $24.28 | 26 |
| 2022-05-03 | 24.52 | $23.65 | 9818 |
| 2022-05-02 | 24.60 | $23.47 | 25989 |
| 2022-04-29 | 24.69 | $23.35 | 223 |
| 2022-04-28 | 24.79 | $24.08 | 103 |
| 2022-04-27 | 24.87 | $23.67 | 2129 |
| 2022-04-26 | 24.98 | $23.78 | 688 |
| 2022-04-25 | 25.06 | $24.05 | 8905 |
| 2022-04-22 | 25.13 | $24.28 | 489 |
| 2022-04-21 | 25.18 | $24.97 | 4065 |
| 2022-04-20 | 25.19 | $25.31 | 5860 |
| 2022-04-19 | 25.20 | $25.22 | 347 |
| 2022-04-18 | 25.19 | $24.84 | 615 |
| 2022-04-14 | 25.21 | $24.97 | 1344 |
| 2022-04-13 | 25.22 | $25.03 | 2435 |
| 2022-04-12 | 25.21 | $24.77 | 234 |
| 2022-04-11 | 25.20 | $24.83 | 219 |
| 2022-04-08 | 25.17 | $25.05 | 687 |
| 2022-04-07 | 25.14 | $25.01 | 1893 |
| 2022-04-06 | 25.11 | $24.92 | 375 |
| 2022-04-05 | 25.09 | $25.08 | 3 |
| 2022-04-04 | 25.05 | $25.39 | 336 |
| 2022-04-01 | 24.99 | $25.29 | 787 |
| 2022-03-31 | 24.96 | $25.34 | 582 |
| 2022-03-30 | 24.94 | $25.60 | 2590 |
| 2022-03-29 | 24.91 | $25.83 | 8235 |
| 2022-03-28 | 24.84 | $25.46 | 450 |
| 2022-03-25 | 24.81 | $25.41 | 237 |
| 2022-03-24 | 24.79 | $25.32 | 893 |
| 2022-03-23 | 24.75 | $25.20 | 402 |
| 2022-03-22 | 24.71 | $25.36 | 124 |
| 2022-03-21 | 24.67 | $25.18 | 144 |
| 2022-03-18 | 24.66 | $25.23 | 1717 |
| 2022-03-17 | 24.66 | $25.14 | 3462 |
| 2022-03-16 | 24.68 | $24.83 | 2236 |
| 2022-03-15 | 24.71 | $24.55 | — |
| 2022-03-14 | 24.73 | $24.25 | 2753 |
| 2022-03-11 | 24.78 | $24.35 | 8547 |
| 2022-03-10 | 24.84 | $24.52 | 4039 |
| 2022-03-09 | 24.91 | $24.56 | 1771 |
| 2022-03-08 | 24.96 | $24.24 | 1821 |
| 2022-03-07 | 25.01 | $24.17 | 4521 |
| 2022-03-04 | 25.08 | $24.70 | 1094 |
| 2022-03-03 | 25.11 | $24.90 | 771 |
| 2022-03-02 | 25.15 | $25.02 | 271 |
| 2022-03-01 | 25.18 | $24.45 | 2321 |
| 2022-02-28 | 25.23 | $24.89 | 773 |
| 2022-02-25 | 25.24 | $25.03 | 12945 |
| 2022-02-24 | 25.22 | $24.43 | 718 |
| 2022-02-23 | 25.24 | $24.36 | 291 |
| 2022-02-22 | 25.27 | $24.68 | 25216 |
| 2022-02-18 | 25.28 | $24.97 | 66 |
| 2022-02-17 | 25.28 | $25.11 | — |
| 2022-02-16 | 25.29 | $25.54 | 160 |
| 2022-02-15 | 25.30 | $25.43 | 108 |
| 2022-02-14 | 25.32 | $25.06 | 497 |
| 2022-02-11 | 25.39 | $25.23 | 275 |
| 2022-02-10 | 25.44 | $25.51 | 927 |
| 2022-02-09 | 25.48 | $25.92 | 215 |
| 2022-02-08 | 25.50 | $25.56 | 506 |
| 2022-02-07 | 25.54 | $25.32 | 664 |
| 2022-02-04 | 25.58 | $25.38 | 273 |
| 2022-02-03 | 25.63 | $25.39 | 698 |
| 2022-02-02 | 25.67 | $25.75 | 43 |
| 2022-02-01 | 25.71 | $25.63 | 3000 |
| 2022-01-31 | 25.73 | $25.38 | 1122 |
| 2022-01-28 | 25.76 | $25.04 | 659 |
| 2022-01-27 | 25.81 | $24.66 | 1289 |
| 2022-01-26 | 25.88 | $24.80 | 435 |
| 2022-01-25 | 25.93 | $25.00 | 1171 |
| 2022-01-24 | 25.98 | $25.02 | 546 |
| 2022-01-21 | 26.01 | $24.96 | 779 |
| 2022-01-20 | 26.04 | $25.31 | 823 |
| 2022-01-19 | 26.04 | $25.65 | 551 |
| 2022-01-18 | 26.01 | $25.90 | 473 |
| 2022-01-14 | 25.97 | $26.31 | 186 |
| 2022-01-13 | 25.93 | $26.28 | 1801 |
| 2022-01-12 | 25.89 | $26.38 | 771 |
| 2022-01-11 | 25.83 | $26.37 | 1490 |
| 2022-01-10 | 25.77 | $26.18 | 1224 |
| 2022-01-07 | 25.74 | $26.31 | 1005 |
| 2022-01-06 | 25.69 | $26.20 | 290 |
| 2022-01-05 | 25.65 | $26.22 | 2908 |
| 2022-01-04 | 25.60 | $26.52 | 338 |
| 2022-01-03 | 25.53 | $26.19 | 994 |
| 2021-12-31 | 25.47 | $25.89 | 1189 |
| 2021-12-30 | 25.41 | $26.00 | 79 |
| 2021-12-29 | 25.34 | $26.04 | 1998 |
| 2021-12-28 | 25.28 | $25.98 | 198 |
| 2021-12-27 | 25.24 | $25.91 | 134 |
| 2021-12-23 | 25.21 | $25.65 | 35 |
| 2021-12-22 | 25.22 | $25.56 | 16 |
| 2021-12-21 | 25.23 | $25.35 | 7 |
| 2021-12-20 | 25.25 | $24.89 | 2771 |
| 2021-12-17 | 25.29 | $25.21 | 30 |
| 2021-12-16 | 25.33 | $25.47 | 36 |
| 2021-12-15 | 25.35 | $25.42 | 533 |
| 2021-12-14 | 25.39 | $25.18 | 256 |
| 2021-12-13 | 25.44 | $25.29 | 46 |
| 2021-12-10 | 25.49 | $25.43 | 62 |
| 2021-12-09 | 25.53 | $25.33 | 391 |
| 2021-12-08 | 25.56 | $25.39 | 1759 |
| 2021-12-07 | 25.61 | $25.37 | 694 |
| 2021-12-06 | 25.65 | $25.13 | 12237 |
| 2021-12-03 | 25.71 | $24.83 | 1070 |
| 2021-12-02 | 25.77 | $24.85 | 1058 |
| 2021-12-01 | 25.83 | $24.53 | 1017 |
| 2021-11-30 | 25.90 | $24.73 | 1371 |
| 2021-11-29 | 25.95 | $25.35 | 782 |
| 2021-11-26 | 25.96 | $25.19 | 155 |
| 2021-11-24 | 25.98 | $25.81 | 226 |
| 2021-11-23 | 25.96 | $25.87 | 775 |
| 2021-11-22 | 25.95 | $25.79 | 3651 |
| 2021-11-19 | 25.95 | $25.68 | 981 |
| 2021-11-18 | 25.95 | $25.90 | 621 |
| 2021-11-17 | 25.94 | $26.02 | 4936 |
| 2021-11-16 | 25.92 | $26.17 | 3896 |
| 2021-11-15 | 25.89 | $26.19 | 472 |
| 2021-11-12 | 25.85 | $26.22 | 360 |
| 2021-11-11 | 25.82 | $26.16 | 705 |
| 2021-11-10 | 25.77 | $26.12 | 887 |
| 2021-11-09 | 25.71 | $26.20 | 1301 |
| 2021-11-08 | 25.65 | $26.30 | 2066 |
| 2021-11-05 | 25.58 | $26.30 | 1365 |
| 2021-11-04 | 25.53 | $26.04 | 3469 |
| 2021-11-03 | 25.49 | $26.11 | 1450 |
| 2021-11-02 | 25.43 | $25.88 | 3517 |
| 2021-11-01 | 25.39 | $25.76 | 623 |
| 2021-10-29 | 25.34 | $25.46 | 773 |
| 2021-10-28 | 25.32 | $25.56 | 666 |
| 2021-10-27 | 25.28 | $25.38 | 56 |
| 2021-10-26 | 25.26 | $25.73 | 382 |
| 2021-10-25 | 25.22 | $25.76 | 1244 |
| 2021-10-22 | 25.20 | $25.73 | 614 |
| 2021-10-21 | 25.17 | $25.68 | 3564 |
| 2021-10-20 | 25.14 | $25.71 | 253 |
| 2021-10-19 | 25.09 | $25.54 | 1131 |
| 2021-10-18 | 25.04 | $25.44 | 603 |
| 2021-10-15 | 25.00 | $25.45 | 3403 |
| 2021-10-14 | 24.97 | $25.30 | 3 |
| 2021-10-13 | 24.96 | $24.93 | 11 |
| 2021-10-12 | 24.98 | $24.90 | 6 |
| 2021-10-11 | 24.98 | $25.00 | 504 |
| 2021-10-08 | 24.99 | $25.22 | — |
| 2021-10-07 | 24.98 | $25.18 | 52 |
| 2021-10-06 | 24.99 | $25.00 | 7 |
| 2021-10-05 | 25.00 | $25.05 | 429 |
| 2021-10-04 | 25.02 | $24.84 | 8 |
| 2021-10-01 | 25.06 | $25.00 | 606 |
| 2021-09-30 | 25.09 | $24.66 | 88 |
| 2021-09-29 | 25.13 | $24.99 | 9412 |
| 2021-09-28 | 25.16 | $24.97 | 655 |
| 2021-09-27 | 25.19 | $25.31 | 170 |
| 2021-09-24 | 25.20 | $25.20 | 9 |
| 2021-09-23 | 25.21 | $25.12 | 61 |
| 2021-09-22 | 25.23 | $24.73 | 4246 |
| 2021-09-21 | 25.26 | $24.49 | — |
| 2021-09-20 | 25.31 | $24.56 | 1675 |
| 2021-09-17 | 25.34 | $24.98 | 151 |
| 2021-09-16 | 25.33 | $25.15 | 6 |
| 2021-09-15 | 25.33 | $25.22 | 407 |
| 2021-09-14 | 25.34 | $24.97 | 1003 |
| 2021-09-13 | 25.37 | $25.21 | 2 |
| 2021-09-10 | 25.39 | $25.06 | 77 |
| 2021-09-09 | 25.42 | $25.24 | 1231 |
| 2021-09-08 | 25.44 | $25.31 | 233 |
| 2021-09-07 | 25.45 | $25.38 | 175 |
| 2021-09-03 | 25.44 | $25.56 | 1733 |
| 2021-09-02 | 25.44 | $25.65 | 101 |
| 2021-09-01 | 25.42 | $25.52 | 4 |
| 2021-08-31 | 25.40 | $25.56 | 423 |
| 2021-08-30 | 25.38 | $25.54 | — |
| 2021-08-27 | 25.36 | $25.59 | 1 |
| 2021-08-26 | 25.34 | $25.34 | 646 |
| 2021-08-25 | 25.33 | $25.54 | 1806 |
| 2021-08-24 | 25.32 | $25.43 | 3275 |
| 2021-08-23 | 25.30 | $25.34 | 2 |
| 2021-08-20 | 25.30 | $25.15 | 239 |
| 2021-08-19 | 25.30 | $24.96 | 3 |
| 2021-08-18 | 25.30 | $25.12 | 18 |
| 2021-08-17 | 25.30 | $25.39 | 1844 |
| 2021-08-16 | 25.27 | $25.58 | 4 |
| 2021-08-13 | 25.21 | $25.57 | 758 |
| 2021-08-12 | 25.17 | $25.64 | 134 |
| 2021-08-11 | 25.14 | $25.64 | 3322 |
| 2021-08-10 | 25.12 | $25.48 | 223 |
| 2021-08-09 | 25.11 | $25.29 | 5552 |
| 2021-08-06 | 25.11 | $25.41 | 1 |
| 2021-08-05 | 25.10 | $25.28 | 19 |
| 2021-08-04 | 25.09 | $25.06 | 10 |
| 2021-08-03 | 25.09 | $25.26 | 1 |
| 2021-08-02 | 25.08 | $25.13 | 1868 |
| 2021-07-30 | 25.09 | $25.15 | 735 |
| 2021-07-29 | 25.10 | $25.27 | 4 |
| 2021-07-28 | 25.09 | $25.17 | 201 |
| 2021-07-27 | 25.09 | $25.18 | 581 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.81
2023-07-14
Close Price
$23.09
Vol: 627
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.19
Average
23.45
Maximum
26.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 22.81 | $23.09 | 627 |
| 2023-07-13 | 22.78 | $23.13 | 3075 |
| 2023-07-12 | 22.75 | $23.06 | 3667 |
| 2023-07-11 | 22.71 | $22.99 | 103 |
| 2023-07-10 | 22.68 | $22.84 | 4938 |
| 2023-07-07 | 22.67 | $22.76 | 4554 |
| 2023-07-06 | 22.66 | $22.76 | 101 |
| 2023-07-05 | 22.65 | $22.87 | 712 |
| 2023-07-03 | 22.62 | $22.92 | 8045 |
| 2023-06-30 | 22.59 | $22.88 | 107 |
| 2023-06-29 | 22.56 | $22.75 | 1615 |
| 2023-06-28 | 22.54 | $22.67 | 103 |
| 2023-06-27 | 22.53 | $22.69 | 8800 |
| 2023-06-26 | 22.51 | $22.61 | 1670 |
| 2023-06-23 | 22.50 | $22.53 | 9242 |
| 2023-06-22 | 22.50 | $22.62 | 10576 |
| 2023-06-21 | 22.48 | $22.65 | 109 |
| 2023-06-20 | 22.46 | $22.71 | 7991 |
| 2023-06-16 | 22.44 | $22.79 | 134 |
| 2023-06-15 | 22.40 | $22.81 | 125 |
| 2023-06-14 | 22.36 | $22.63 | 5133 |
| 2023-06-13 | 22.33 | $22.63 | 246056 |
| 2023-06-12 | 22.30 | $22.55 | 3197 |
| 2023-06-09 | 22.27 | $22.45 | 94716 |
| 2023-06-08 | 22.25 | $22.50 | 60107 |
| 2023-06-07 | 22.23 | $22.48 | 18284 |
| 2023-06-06 | 22.20 | $22.41 | 124 |
| 2023-06-05 | 22.18 | $22.35 | 391 |
| 2023-06-02 | 22.16 | $22.37 | 2193 |
| 2023-06-01 | 22.14 | $22.17 | 4 |
| 2023-05-31 | 22.14 | $22.10 | 1 |
| 2023-05-30 | 22.14 | $22.19 | 1678 |
| 2023-05-26 | 22.13 | $22.19 | 1 |
| 2023-05-25 | 22.13 | $22.06 | 5070 |
| 2023-05-24 | 22.14 | $22.04 | 175 |
| 2023-05-23 | 22.15 | $22.16 | 5002 |
| 2023-05-22 | 22.15 | $22.23 | 13 |
| 2023-05-19 | 22.14 | $22.22 | 1465 |
| 2023-05-18 | 22.13 | $22.25 | 10 |
| 2023-05-17 | 22.11 | $22.13 | 34 |
| 2023-05-16 | 22.11 | $21.99 | 407 |
| 2023-05-15 | 22.13 | $22.09 | 3 |
| 2023-05-12 | 22.13 | $22.01 | 2 |
| 2023-05-11 | 22.14 | $22.02 | 501 |
| 2023-05-10 | 22.16 | $22.06 | 1222 |
| 2023-05-09 | 22.17 | $22.08 | 600 |
| 2023-05-08 | 22.17 | $22.13 | 291 |
| 2023-05-05 | 22.18 | $22.13 | 49 |
| 2023-05-04 | 22.18 | $21.95 | 2 |
| 2023-05-03 | 22.21 | $22.10 | 1992 |
| 2023-05-02 | 22.22 | $22.17 | 248 |
| 2023-05-01 | 22.23 | $22.35 | 134 |
| 2023-04-28 | 22.21 | $22.32 | — |
| 2023-04-27 | 22.20 | $22.19 | 521 |
| 2023-04-26 | 22.20 | $21.99 | 2087 |
| 2023-04-25 | 22.23 | $22.10 | 513 |
| 2023-04-24 | 22.24 | $22.29 | 2836 |
| 2023-04-21 | 22.23 | $22.25 | 609 |
| 2023-04-20 | 22.23 | $22.23 | 502 |
| 2023-04-19 | 22.23 | $22.34 | 2905 |
| 2023-04-18 | 22.22 | $22.37 | 1220 |
| 2023-04-17 | 22.21 | $22.37 | 5880 |
| 2023-04-14 | 22.19 | $22.31 | 3855 |
| 2023-04-13 | 22.18 | $22.37 | 10824 |
| 2023-04-12 | 22.16 | $22.24 | 1518 |
| 2023-04-11 | 22.15 | $22.33 | — |
| 2023-04-10 | 22.13 | $22.28 | 398 |
| 2023-04-06 | 22.12 | $22.21 | 1533 |
| 2023-04-05 | 22.11 | $22.16 | 300 |
| 2023-04-04 | 22.10 | $22.04 | 16595 |
| 2023-04-03 | 22.11 | $22.31 | 1082 |
| 2023-03-31 | 22.09 | $22.26 | 50 |
| 2023-03-30 | 22.07 | $22.11 | 1016 |
| 2023-03-29 | 22.06 | $22.05 | 1108 |
| 2023-03-28 | 22.06 | $21.89 | 37 |
| 2023-03-27 | 22.08 | $21.92 | 283 |
| 2023-03-24 | 22.10 | $21.81 | 19 |
| 2023-03-23 | 22.13 | $21.92 | 303 |
| 2023-03-22 | 22.15 | $21.94 | — |
| 2023-03-21 | 22.17 | $22.14 | 8 |
| 2023-03-20 | 22.18 | $21.98 | 2 |
| 2023-03-17 | 22.20 | $21.84 | 4 |
| 2023-03-16 | 22.24 | $21.99 | 1 |
| 2023-03-15 | 22.26 | $21.82 | 389 |
| 2023-03-14 | 22.31 | $21.93 | 435 |
| 2023-03-13 | 22.35 | $21.83 | 91 |
| 2023-03-10 | 22.40 | $21.90 | 963 |
| 2023-03-09 | 22.46 | $22.13 | 287 |
| 2023-03-08 | 22.49 | $22.33 | 4274 |
| 2023-03-07 | 22.51 | $22.31 | 29 |
| 2023-03-06 | 22.53 | $22.51 | 343 |
| 2023-03-03 | 22.53 | $22.54 | 1956 |
| 2023-03-02 | 22.53 | $22.40 | 448 |
| 2023-03-01 | 22.54 | $22.32 | 5319 |
| 2023-02-28 | 22.57 | $22.36 | 605 |
| 2023-02-27 | 22.59 | $22.36 | 7501 |
| 2023-02-24 | 22.61 | $22.36 | 707 |
| 2023-02-23 | 22.64 | $22.50 | 72 |
| 2023-02-22 | 22.65 | $22.44 | 1559 |
| 2023-02-21 | 22.68 | $22.48 | 168 |
| 2023-02-17 | 22.70 | $22.70 | 1708 |
| 2023-02-16 | 22.70 | $22.75 | 219 |
| 2023-02-15 | 22.69 | $22.85 | 163 |
| 2023-02-14 | 22.67 | $22.84 | 10 |
| 2023-02-13 | 22.66 | $22.82 | 16 |
| 2023-02-10 | 22.64 | $22.69 | 1 |
| 2023-02-09 | 22.63 | $22.68 | 4 |
| 2023-02-08 | 22.63 | $22.77 | 547 |
| 2023-02-07 | 22.61 | $22.92 | 674 |
| 2023-02-06 | 22.58 | $22.81 | 133 |
| 2023-02-03 | 22.56 | $22.86 | 1218 |
| 2023-02-02 | 22.53 | $22.99 | 402 |
| 2023-02-01 | 22.48 | $22.87 | 9702 |
| 2023-01-31 | 22.44 | $22.73 | 1645 |
| 2023-01-30 | 22.41 | $22.56 | 604 |
| 2023-01-27 | 22.39 | $22.71 | — |
| 2023-01-26 | 22.36 | $22.65 | 2024 |
| 2023-01-25 | 22.33 | $22.54 | 972 |
| 2023-01-24 | 22.30 | $22.52 | 1 |
| 2023-01-23 | 22.28 | $22.55 | 3262 |
| 2023-01-20 | 22.25 | $22.39 | 3135 |
| 2023-01-19 | 22.24 | $22.23 | — |
| 2023-01-18 | 22.24 | $22.33 | 2110 |
| 2023-01-17 | 22.23 | $22.52 | 154 |
| 2023-01-13 | 22.20 | $22.56 | 3 |
| 2023-01-12 | 22.16 | $22.50 | 2 |
| 2023-01-11 | 22.12 | $22.43 | 771 |
| 2023-01-10 | 22.09 | $22.33 | — |
| 2023-01-09 | 22.07 | $22.26 | 66 |
| 2023-01-06 | 22.05 | $22.28 | 182 |
| 2023-01-05 | 22.02 | $22.02 | 148 |
| 2023-01-04 | 22.02 | $22.07 | 338 |
| 2023-01-03 | 22.02 | $21.94 | 74 |
| 2022-12-30 | 22.03 | $21.89 | 52 |
| 2022-12-29 | 22.04 | $21.92 | 3570 |
| 2022-12-28 | 22.05 | $21.75 | 1408 |
| 2022-12-27 | 22.08 | $21.89 | 139 |
| 2022-12-23 | 22.11 | $21.87 | 9 |
| 2022-12-22 | 22.13 | $21.93 | 1 |
| 2022-12-21 | 22.15 | $22.04 | 167 |
| 2022-12-20 | 22.16 | $21.91 | 3399 |
| 2022-12-19 | 22.19 | $21.87 | 2608 |
| 2022-12-16 | 22.22 | $21.98 | 3 |
| 2022-12-15 | 22.25 | $22.07 | 566 |
| 2022-12-14 | 22.27 | $22.38 | 747 |
| 2022-12-13 | 22.26 | $22.44 | 101 |
| 2022-12-12 | 22.24 | $22.34 | 1110 |
| 2022-12-09 | 22.23 | $22.19 | 203 |
| 2022-12-08 | 22.23 | $22.26 | 1383 |
| 2022-12-07 | 22.23 | $22.19 | 9375 |
| 2022-12-06 | 22.23 | $22.21 | 7 |
| 2022-12-05 | 22.24 | $22.35 | 421 |
| 2022-12-02 | 22.23 | $22.56 | 1481 |
| 2022-12-01 | 22.19 | $22.59 | 205 |
| 2022-11-30 | 22.15 | $22.56 | 1002 |
| 2022-11-29 | 22.11 | $22.32 | 269 |
| 2022-11-28 | 22.08 | $22.27 | 5566 |
| 2022-11-25 | 22.06 | $22.45 | 32 |
| 2022-11-23 | 22.02 | $22.43 | 12 |
| 2022-11-22 | 21.98 | $22.36 | 390 |
| 2022-11-21 | 21.94 | $22.22 | 10369 |
| 2022-11-18 | 21.91 | $22.23 | — |
| 2022-11-17 | 21.88 | $22.15 | 1877 |
| 2022-11-16 | 21.85 | $22.20 | 153 |
| 2022-11-15 | 21.81 | $22.33 | 1971 |
| 2022-11-14 | 21.76 | $22.25 | 69 |
| 2022-11-11 | 21.70 | $22.33 | 15332 |
| 2022-11-10 | 21.64 | $22.14 | 503 |
| 2022-11-09 | 21.59 | $21.64 | 1645 |
| 2022-11-08 | 21.58 | $21.88 | 1200 |
| 2022-11-07 | 21.55 | $21.82 | 723 |
| 2022-11-04 | 21.52 | $21.69 | 315 |
| 2022-11-03 | 21.50 | $21.56 | 138 |
| 2022-11-02 | 21.50 | $21.63 | 2893 |
| 2022-11-01 | 21.48 | $21.84 | 2110 |
| 2022-10-31 | 21.44 | $21.81 | 524 |
| 2022-10-28 | 21.40 | $21.87 | 26 |
| 2022-10-27 | 21.36 | $21.67 | 1288 |
| 2022-10-26 | 21.32 | $21.70 | 3667 |
| 2022-10-25 | 21.28 | $21.68 | 51 |
| 2022-10-24 | 21.24 | $21.51 | 848 |
| 2022-10-21 | 21.21 | $21.40 | 701 |
| 2022-10-20 | 21.20 | $21.16 | 705 |
| 2022-10-19 | 21.20 | $21.22 | 10566 |
| 2022-10-18 | 21.20 | $21.29 | 743 |
| 2022-10-17 | 21.19 | $21.17 | 1850 |
| 2022-10-14 | 21.19 | $20.97 | 665 |
| 2022-10-13 | 21.21 | $21.15 | 1499 |
| 2022-10-12 | 21.22 | $20.87 | 361 |
| 2022-10-11 | 21.26 | $20.86 | 12756 |
| 2022-10-10 | 21.30 | $20.94 | 355 |
| 2022-10-07 | 21.34 | $20.99 | 2 |
| 2022-10-06 | 21.37 | $21.22 | 130 |
| 2022-10-05 | 21.39 | $21.33 | 2313 |
| 2022-10-04 | 21.39 | $21.35 | 788 |
| 2022-10-03 | 21.40 | $21.00 | 220 |
| 2022-09-30 | 21.44 | $20.76 | 638 |
| 2022-09-29 | 21.51 | $20.90 | 1655 |
| 2022-09-28 | 21.58 | $21.10 | 406 |
| 2022-09-27 | 21.63 | $20.86 | 212 |
| 2022-09-26 | 21.71 | $20.91 | 1502 |
| 2022-09-23 | 21.79 | $21.01 | 3313 |
| 2022-09-22 | 21.87 | $21.35 | 238 |
| 2022-09-21 | 21.93 | $21.47 | 407 |
| 2022-09-20 | 21.98 | $21.63 | 4428 |
| 2022-09-19 | 22.01 | $21.78 | 3 |
| 2022-09-16 | 22.04 | $21.71 | 801 |
| 2022-09-15 | 22.07 | $21.81 | 3 |
| 2022-09-14 | 22.10 | $21.86 | 10 |
| 2022-09-13 | 22.13 | $21.86 | 751 |
| 2022-09-12 | 22.16 | $22.32 | 1680 |
| 2022-09-09 | 22.14 | $22.22 | 10111 |
| 2022-09-08 | 22.13 | $22.01 | 5053 |
| 2022-09-07 | 22.14 | $21.96 | 528 |
| 2022-09-06 | 22.16 | $21.74 | 827 |
| 2022-09-02 | 22.20 | $21.79 | 10047 |
| 2022-09-01 | 22.25 | $21.87 | 5616 |
| 2022-08-31 | 22.29 | $21.86 | 6428 |
| 2022-08-30 | 22.33 | $21.96 | 5917 |
| 2022-08-29 | 22.37 | $22.12 | 4093 |
| 2022-08-26 | 22.40 | $22.19 | 4238 |
| 2022-08-25 | 22.42 | $22.52 | 6808 |
| 2022-08-24 | 22.41 | $22.38 | 13631 |
| 2022-08-23 | 22.41 | $22.34 | 5744 |
| 2022-08-22 | 22.42 | $22.32 | 123 |
| 2022-08-19 | 22.43 | $22.63 | 5335 |
| 2022-08-18 | 22.41 | $22.76 | 5926 |
| 2022-08-17 | 22.37 | $22.69 | 10 |
| 2022-08-16 | 22.34 | $22.86 | 7718 |
| 2022-08-15 | 22.29 | $22.78 | 2482 |
| 2022-08-12 | 22.24 | $22.77 | 500 |
| 2022-08-11 | 22.18 | $22.59 | 33 |
| 2022-08-10 | 22.14 | $22.52 | — |
| 2022-08-09 | 22.10 | $22.30 | 2 |
| 2022-08-08 | 22.08 | $22.37 | 220 |
| 2022-08-05 | 22.04 | $22.34 | 1006 |
| 2022-08-04 | 22.01 | $22.35 | 1064 |
| 2022-08-03 | 21.98 | $22.40 | 6 |
| 2022-08-02 | 21.93 | $22.23 | 204 |
| 2022-08-01 | 21.90 | $22.31 | 187 |
| 2022-07-29 | 21.86 | $22.31 | 206 |
| 2022-07-28 | 21.81 | $22.21 | 174 |
| 2022-07-27 | 21.77 | $22.11 | 1 |
| 2022-07-26 | 21.73 | $21.87 | 106 |
| 2022-07-25 | 21.72 | $21.99 | 15 |
| 2022-07-22 | 21.69 | $21.95 | 3061 |
| 2022-07-21 | 21.66 | $22.00 | 1002 |
| 2022-07-20 | 21.63 | $21.95 | 423 |
| 2022-07-19 | 21.59 | $21.90 | 63 |
| 2022-07-18 | 21.56 | $21.43 | 606 |
| 2022-07-15 | 21.58 | $21.46 | 510 |
| 2022-07-14 | 21.59 | $21.15 | 366 |
| 2022-07-13 | 21.63 | $21.30 | — |
| 2022-07-12 | 21.67 | $21.36 | 5384 |
| 2022-07-11 | 21.70 | $21.43 | 135 |
| 2022-07-08 | 21.73 | $21.61 | 4998 |
| 2022-07-07 | 21.74 | $21.63 | 118 |
| 2022-07-06 | 21.76 | $21.38 | 4 |
| 2022-07-05 | 21.80 | $21.41 | 3724 |
| 2022-07-01 | 21.84 | $21.42 | 5020 |
| 2022-06-30 | 21.88 | $21.23 | 2445 |
| 2022-06-29 | 21.95 | $21.41 | 294 |
| 2022-06-28 | 22.01 | $21.51 | 1962 |
| 2022-06-27 | 22.06 | $21.74 | 81 |
| 2022-06-24 | 22.09 | $21.78 | 21 |
| 2022-06-23 | 22.12 | $21.34 | 7 |
| 2022-06-22 | 22.21 | $21.28 | 1303 |
| 2022-06-21 | 22.30 | $21.31 | 1334 |
| 2022-06-17 | 22.41 | $20.89 | 4906 |
| 2022-06-16 | 22.57 | $20.80 | 2545 |
| 2022-06-15 | 22.76 | $21.54 | 211 |
| 2022-06-14 | 22.88 | $21.31 | 703 |
| 2022-06-13 | 23.05 | $21.42 | 3485 |
| 2022-06-10 | 23.22 | $22.33 | 399 |
| 2022-06-09 | 23.31 | $22.91 | 2 |
| 2022-06-08 | 23.36 | $23.37 | 774 |
| 2022-06-07 | 23.36 | $23.68 | 370 |
| 2022-06-06 | 23.32 | $23.48 | 233 |
| 2022-06-03 | 23.31 | $23.46 | 70 |
| 2022-06-02 | 23.29 | $23.70 | 7130 |
| 2022-06-01 | 23.25 | $23.44 | 2061 |
| 2022-05-31 | 23.23 | $23.59 | 432 |
| 2022-05-27 | 23.19 | $23.70 | 184 |
| 2022-05-26 | 23.13 | $23.34 | 891 |
| 2022-05-25 | 23.11 | $22.89 | 641 |
| 2022-05-24 | 23.14 | $22.58 | 4 |
| 2022-05-23 | 23.19 | $22.69 | 203 |
| 2022-05-20 | 23.25 | $22.36 | 30 |
| 2022-05-19 | 23.34 | $22.41 | 1813 |
| 2022-05-18 | 23.44 | $22.56 | 1790 |
| 2022-05-17 | 23.53 | $23.45 | 50 |
| 2022-05-16 | 23.54 | $23.00 | 2 |
| 2022-05-13 | 23.60 | $23.00 | 3543 |
| 2022-05-12 | 23.66 | $22.51 | 421 |
| 2022-05-11 | 23.78 | $22.46 | 2184 |
| 2022-05-10 | 23.92 | $22.73 | 22 |
| 2022-05-09 | 24.05 | $22.81 | 517 |
| 2022-05-06 | 24.17 | $23.39 | 3882 |
| 2022-05-05 | 24.26 | $23.52 | 86 |
| 2022-05-04 | 24.33 | $24.28 | 26 |
| 2022-05-03 | 24.34 | $23.65 | 9818 |
| 2022-05-02 | 24.41 | $23.47 | 25989 |
| 2022-04-29 | 24.51 | $23.35 | 223 |
| 2022-04-28 | 24.63 | $24.08 | 103 |
| 2022-04-27 | 24.69 | $23.67 | 2129 |
| 2022-04-26 | 24.80 | $23.78 | 688 |
| 2022-04-25 | 24.91 | $24.05 | 8905 |
| 2022-04-22 | 25.00 | $24.28 | 489 |
| 2022-04-21 | 25.07 | $24.97 | 4065 |
| 2022-04-20 | 25.08 | $25.31 | 5860 |
| 2022-04-19 | 25.06 | $25.22 | 347 |
| 2022-04-18 | 25.04 | $24.84 | 615 |
| 2022-04-14 | 25.07 | $24.97 | 1344 |
| 2022-04-13 | 25.08 | $25.03 | 2435 |
| 2022-04-12 | 25.08 | $24.77 | 234 |
| 2022-04-11 | 25.11 | $24.83 | 219 |
| 2022-04-08 | 25.14 | $25.05 | 687 |
| 2022-04-07 | 25.15 | $25.01 | 1893 |
| 2022-04-06 | 25.17 | $24.92 | 375 |
| 2022-04-05 | 25.19 | $25.08 | 3 |
| 2022-04-04 | 25.21 | $25.39 | 336 |
| 2022-04-01 | 25.19 | $25.29 | 787 |
| 2022-03-31 | 25.18 | $25.34 | 582 |
| 2022-03-30 | 25.16 | $25.60 | 2590 |
| 2022-03-29 | 25.11 | $25.83 | 8235 |
| 2022-03-28 | 25.04 | $25.46 | 450 |
| 2022-03-25 | 24.99 | $25.41 | 237 |
| 2022-03-24 | 24.95 | $25.32 | 893 |
| 2022-03-23 | 24.91 | $25.20 | 402 |
| 2022-03-22 | 24.88 | $25.36 | 124 |
| 2022-03-21 | 24.83 | $25.18 | 144 |
| 2022-03-18 | 24.79 | $25.23 | 1717 |
| 2022-03-17 | 24.75 | $25.14 | 3462 |
| 2022-03-16 | 24.71 | $24.83 | 2236 |
| 2022-03-15 | 24.69 | $24.55 | — |
| 2022-03-14 | 24.71 | $24.25 | 2753 |
| 2022-03-11 | 24.76 | $24.35 | 8547 |
| 2022-03-10 | 24.80 | $24.52 | 4039 |
| 2022-03-09 | 24.83 | $24.56 | 1771 |
| 2022-03-08 | 24.86 | $24.24 | 1821 |
| 2022-03-07 | 24.92 | $24.17 | 4521 |
| 2022-03-04 | 25.00 | $24.70 | 1094 |
| 2022-03-03 | 25.03 | $24.90 | 771 |
| 2022-03-02 | 25.05 | $25.02 | 271 |
| 2022-03-01 | 25.05 | $24.45 | 2321 |
| 2022-02-28 | 25.11 | $24.89 | 773 |
| 2022-02-25 | 25.14 | $25.03 | 12945 |
| 2022-02-24 | 25.15 | $24.43 | 718 |
| 2022-02-23 | 25.22 | $24.36 | 291 |
| 2022-02-22 | 25.31 | $24.68 | 25216 |
| 2022-02-18 | 25.38 | $24.97 | 66 |
| 2022-02-17 | 25.42 | $25.11 | — |
| 2022-02-16 | 25.46 | $25.54 | 160 |
| 2022-02-15 | 25.45 | $25.43 | 108 |
| 2022-02-14 | 25.45 | $25.06 | 497 |
| 2022-02-11 | 25.49 | $25.23 | 275 |
| 2022-02-10 | 25.52 | $25.51 | 927 |
| 2022-02-09 | 25.52 | $25.92 | 215 |
| 2022-02-08 | 25.47 | $25.56 | 506 |
| 2022-02-07 | 25.46 | $25.32 | 664 |
| 2022-02-04 | 25.48 | $25.38 | 273 |
| 2022-02-03 | 25.49 | $25.39 | 698 |
| 2022-02-02 | 25.50 | $25.75 | 43 |
| 2022-02-01 | 25.48 | $25.63 | 3000 |
| 2022-01-31 | 25.46 | $25.38 | 1122 |
| 2022-01-28 | 25.47 | $25.04 | 659 |
| 2022-01-27 | 25.51 | $24.66 | 1289 |
| 2022-01-26 | 25.60 | $24.80 | 435 |
| 2022-01-25 | 25.69 | $25.00 | 1171 |
| 2022-01-24 | 25.76 | $25.02 | 546 |
| 2022-01-21 | 25.84 | $24.96 | 779 |
| 2022-01-20 | 25.93 | $25.31 | 823 |
| 2022-01-19 | 25.99 | $25.65 | 551 |
| 2022-01-18 | 26.03 | $25.90 | 473 |
| 2022-01-14 | 26.04 | $26.31 | 186 |
| 2022-01-13 | 26.02 | $26.28 | 1801 |
| 2022-01-12 | 25.99 | $26.38 | 771 |
| 2022-01-11 | 25.95 | $26.37 | 1490 |
| 2022-01-10 | 25.90 | $26.18 | 1224 |
| 2022-01-07 | 25.87 | $26.31 | 1005 |
| 2022-01-06 | 25.83 | $26.20 | 290 |
| 2022-01-05 | 25.79 | $26.22 | 2908 |
| 2022-01-04 | 25.74 | $26.52 | 338 |
| 2022-01-03 | 25.66 | $26.19 | 994 |
| 2021-12-31 | 25.61 | $25.89 | 1189 |
| 2021-12-30 | 25.58 | $26.00 | 79 |
| 2021-12-29 | 25.53 | $26.04 | 1998 |
| 2021-12-28 | 25.48 | $25.98 | 198 |
| 2021-12-27 | 25.43 | $25.91 | 134 |
| 2021-12-23 | 25.38 | $25.65 | 35 |
| 2021-12-22 | 25.35 | $25.56 | 16 |
| 2021-12-21 | 25.32 | $25.35 | 7 |
| 2021-12-20 | 25.32 | $24.89 | 2771 |
| 2021-12-17 | 25.37 | $25.21 | 30 |
| 2021-12-16 | 25.38 | $25.47 | 36 |
| 2021-12-15 | 25.37 | $25.42 | 533 |
| 2021-12-14 | 25.37 | $25.18 | 256 |
| 2021-12-13 | 25.39 | $25.29 | 46 |
| 2021-12-10 | 25.40 | $25.43 | 62 |
| 2021-12-09 | 25.39 | $25.33 | 391 |
| 2021-12-08 | 25.40 | $25.39 | 1759 |
| 2021-12-07 | 25.40 | $25.37 | 694 |
| 2021-12-06 | 25.41 | $25.13 | 12237 |
| 2021-12-03 | 25.43 | $24.83 | 1070 |
| 2021-12-02 | 25.50 | $24.85 | 1058 |
| 2021-12-01 | 25.57 | $24.53 | 1017 |
| 2021-11-30 | 25.68 | $24.73 | 1371 |
| 2021-11-29 | 25.77 | $25.35 | 782 |
| 2021-11-26 | 25.82 | $25.19 | 155 |
| 2021-11-24 | 25.89 | $25.81 | 226 |
| 2021-11-23 | 25.89 | $25.87 | 775 |
| 2021-11-22 | 25.90 | $25.79 | 3651 |
| 2021-11-19 | 25.91 | $25.68 | 981 |
| 2021-11-18 | 25.93 | $25.90 | 621 |
| 2021-11-17 | 25.94 | $26.02 | 4936 |
| 2021-11-16 | 25.93 | $26.17 | 3896 |
| 2021-11-15 | 25.90 | $26.19 | 472 |
| 2021-11-12 | 25.87 | $26.22 | 360 |
| 2021-11-11 | 25.83 | $26.16 | 705 |
| 2021-11-10 | 25.80 | $26.12 | 887 |
| 2021-11-09 | 25.77 | $26.20 | 1301 |
| 2021-11-08 | 25.72 | $26.30 | 2066 |
| 2021-11-05 | 25.66 | $26.30 | 1365 |
| 2021-11-04 | 25.59 | $26.04 | 3469 |
| 2021-11-03 | 25.54 | $26.11 | 1450 |
| 2021-11-02 | 25.48 | $25.88 | 3517 |
| 2021-11-01 | 25.44 | $25.76 | 623 |
| 2021-10-29 | 25.41 | $25.46 | 773 |
| 2021-10-28 | 25.40 | $25.56 | 666 |
| 2021-10-27 | 25.39 | $25.38 | 56 |
| 2021-10-26 | 25.39 | $25.73 | 382 |
| 2021-10-25 | 25.35 | $25.76 | 1244 |
| 2021-10-22 | 25.31 | $25.73 | 614 |
| 2021-10-21 | 25.26 | $25.68 | 3564 |
| 2021-10-20 | 25.22 | $25.71 | 253 |
| 2021-10-19 | 25.17 | $25.54 | 1131 |
| 2021-10-18 | 25.13 | $25.44 | 603 |
| 2021-10-15 | 25.09 | $25.45 | 3403 |
| 2021-10-14 | 25.06 | $25.30 | 3 |
| 2021-10-13 | 25.03 | $24.93 | 11 |
| 2021-10-12 | 25.04 | $24.90 | 6 |
| 2021-10-11 | 25.05 | $25.00 | 504 |
| 2021-10-08 | 25.06 | $25.22 | — |
| 2021-10-07 | 25.04 | $25.18 | 52 |
| 2021-10-06 | 25.03 | $25.00 | 7 |
| 2021-10-05 | 25.03 | $25.05 | 429 |
| 2021-10-04 | 25.03 | $24.84 | 8 |
| 2021-10-01 | 25.05 | $25.00 | 606 |
| 2021-09-30 | 25.05 | $24.66 | 88 |
| 2021-09-29 | 25.10 | $24.99 | 9412 |
| 2021-09-28 | 25.11 | $24.97 | 655 |
| 2021-09-27 | 25.12 | $25.31 | 170 |
| 2021-09-24 | 25.10 | $25.20 | 9 |
| 2021-09-23 | 25.09 | $25.12 | 61 |
| 2021-09-22 | 25.09 | $24.73 | 4246 |
| 2021-09-21 | 25.13 | $24.49 | — |
| 2021-09-20 | 25.19 | $24.56 | 1675 |
| 2021-09-17 | 25.26 | $24.98 | 151 |
| 2021-09-16 | 25.29 | $25.15 | 6 |
| 2021-09-15 | 25.31 | $25.22 | 407 |
| 2021-09-14 | 25.32 | $24.97 | 1003 |
| 2021-09-13 | 25.35 | $25.21 | 2 |
| 2021-09-10 | 25.37 | $25.06 | 77 |
| 2021-09-09 | 25.40 | $25.24 | 1231 |
| 2021-09-08 | 25.42 | $25.31 | 233 |
| 2021-09-07 | 25.43 | $25.38 | 175 |
| 2021-09-03 | 25.43 | $25.56 | 1733 |
| 2021-09-02 | 25.42 | $25.65 | 101 |
| 2021-09-01 | 25.39 | $25.52 | 4 |
| 2021-08-31 | 25.38 | $25.56 | 423 |
| 2021-08-30 | 25.36 | $25.54 | — |
| 2021-08-27 | 25.34 | $25.59 | 1 |
| 2021-08-26 | 25.32 | $25.34 | 646 |
| 2021-08-25 | 25.32 | $25.54 | 1806 |
| 2021-08-24 | 25.29 | $25.43 | 3275 |
| 2021-08-23 | 25.28 | $25.34 | 2 |
| 2021-08-20 | 25.27 | $25.15 | 239 |
| 2021-08-19 | 25.29 | $24.96 | 3 |
| 2021-08-18 | 25.32 | $25.12 | 18 |
| 2021-08-17 | 25.34 | $25.39 | 1844 |
| 2021-08-16 | 25.34 | $25.58 | 4 |
| 2021-08-13 | 25.31 | $25.57 | 758 |
| 2021-08-12 | 25.28 | $25.64 | 134 |
| 2021-08-11 | 25.24 | $25.64 | 3322 |
| 2021-08-10 | 25.20 | $25.48 | 223 |
| 2021-08-09 | 25.17 | $25.29 | 5552 |
| 2021-08-06 | 25.16 | $25.41 | 1 |
| 2021-08-05 | 25.13 | $25.28 | 19 |
| 2021-08-04 | 25.12 | $25.06 | 10 |
| 2021-08-03 | 25.13 | $25.26 | 1 |
| 2021-08-02 | 25.11 | $25.13 | 1868 |
| 2021-07-30 | 25.11 | $25.15 | 735 |
| 2021-07-29 | 25.11 | $25.27 | 4 |
| 2021-07-28 | 25.09 | $25.17 | 201 |
| 2021-07-27 | 25.08 | $25.18 | 581 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.87
2023-07-14
Close Price
$23.09
Vol: 627
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.04
Average
23.43
Maximum
26.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 22.87 | $23.09 | 627 |
| 2023-07-13 | 22.84 | $23.13 | 3075 |
| 2023-07-12 | 22.81 | $23.06 | 3667 |
| 2023-07-11 | 22.78 | $22.99 | 103 |
| 2023-07-10 | 22.75 | $22.84 | 4938 |
| 2023-07-07 | 22.74 | $22.76 | 4554 |
| 2023-07-06 | 22.73 | $22.76 | 101 |
| 2023-07-05 | 22.72 | $22.87 | 712 |
| 2023-07-03 | 22.70 | $22.92 | 8045 |
| 2023-06-30 | 22.67 | $22.88 | 107 |
| 2023-06-29 | 22.64 | $22.75 | 1615 |
| 2023-06-28 | 22.62 | $22.67 | 103 |
| 2023-06-27 | 22.60 | $22.69 | 8800 |
| 2023-06-26 | 22.58 | $22.61 | 1670 |
| 2023-06-23 | 22.57 | $22.53 | 9242 |
| 2023-06-22 | 22.56 | $22.62 | 10576 |
| 2023-06-21 | 22.54 | $22.65 | 109 |
| 2023-06-20 | 22.51 | $22.71 | 7991 |
| 2023-06-16 | 22.48 | $22.79 | 134 |
| 2023-06-15 | 22.44 | $22.81 | 125 |
| 2023-06-14 | 22.39 | $22.63 | 5133 |
| 2023-06-13 | 22.36 | $22.63 | 246056 |
| 2023-06-12 | 22.32 | $22.55 | 3197 |
| 2023-06-09 | 22.29 | $22.45 | 94716 |
| 2023-06-08 | 22.26 | $22.50 | 60107 |
| 2023-06-07 | 22.23 | $22.48 | 18284 |
| 2023-06-06 | 22.20 | $22.41 | 124 |
| 2023-06-05 | 22.18 | $22.35 | 391 |
| 2023-06-02 | 22.15 | $22.37 | 2193 |
| 2023-06-01 | 22.13 | $22.17 | 4 |
| 2023-05-31 | 22.12 | $22.10 | 1 |
| 2023-05-30 | 22.13 | $22.19 | 1678 |
| 2023-05-26 | 22.12 | $22.19 | 1 |
| 2023-05-25 | 22.11 | $22.06 | 5070 |
| 2023-05-24 | 22.12 | $22.04 | 175 |
| 2023-05-23 | 22.13 | $22.16 | 5002 |
| 2023-05-22 | 22.12 | $22.23 | 13 |
| 2023-05-19 | 22.11 | $22.22 | 1465 |
| 2023-05-18 | 22.11 | $22.25 | 10 |
| 2023-05-17 | 22.09 | $22.13 | 34 |
| 2023-05-16 | 22.09 | $21.99 | 407 |
| 2023-05-15 | 22.11 | $22.09 | 3 |
| 2023-05-12 | 22.12 | $22.01 | 2 |
| 2023-05-11 | 22.14 | $22.02 | 501 |
| 2023-05-10 | 22.15 | $22.06 | 1222 |
| 2023-05-09 | 22.17 | $22.08 | 600 |
| 2023-05-08 | 22.18 | $22.13 | 291 |
| 2023-05-05 | 22.19 | $22.13 | 49 |
| 2023-05-04 | 22.20 | $21.95 | 2 |
| 2023-05-03 | 22.23 | $22.10 | 1992 |
| 2023-05-02 | 22.24 | $22.17 | 248 |
| 2023-05-01 | 22.25 | $22.35 | 134 |
| 2023-04-28 | 22.24 | $22.32 | — |
| 2023-04-27 | 22.23 | $22.19 | 521 |
| 2023-04-26 | 22.24 | $21.99 | 2087 |
| 2023-04-25 | 22.26 | $22.10 | 513 |
| 2023-04-24 | 22.27 | $22.29 | 2836 |
| 2023-04-21 | 22.26 | $22.25 | 609 |
| 2023-04-20 | 22.26 | $22.23 | 502 |
| 2023-04-19 | 22.25 | $22.34 | 2905 |
| 2023-04-18 | 22.23 | $22.37 | 1220 |
| 2023-04-17 | 22.21 | $22.37 | 5880 |
| 2023-04-14 | 22.18 | $22.31 | 3855 |
| 2023-04-13 | 22.16 | $22.37 | 10824 |
| 2023-04-12 | 22.13 | $22.24 | 1518 |
| 2023-04-11 | 22.12 | $22.33 | — |
| 2023-04-10 | 22.09 | $22.28 | 398 |
| 2023-04-06 | 22.06 | $22.21 | 1533 |
| 2023-04-05 | 22.04 | $22.16 | 300 |
| 2023-04-04 | 22.02 | $22.04 | 16595 |
| 2023-04-03 | 22.02 | $22.31 | 1082 |
| 2023-03-31 | 22.00 | $22.26 | 50 |
| 2023-03-30 | 21.98 | $22.11 | 1016 |
| 2023-03-29 | 21.97 | $22.05 | 1108 |
| 2023-03-28 | 21.97 | $21.89 | 37 |
| 2023-03-27 | 21.99 | $21.92 | 283 |
| 2023-03-24 | 22.01 | $21.81 | 19 |
| 2023-03-23 | 22.04 | $21.92 | 303 |
| 2023-03-22 | 22.07 | $21.94 | — |
| 2023-03-21 | 22.09 | $22.14 | 8 |
| 2023-03-20 | 22.10 | $21.98 | 2 |
| 2023-03-17 | 22.12 | $21.84 | 4 |
| 2023-03-16 | 22.17 | $21.99 | 1 |
| 2023-03-15 | 22.20 | $21.82 | 389 |
| 2023-03-14 | 22.26 | $21.93 | 435 |
| 2023-03-13 | 22.30 | $21.83 | 91 |
| 2023-03-10 | 22.37 | $21.90 | 963 |
| 2023-03-09 | 22.43 | $22.13 | 287 |
| 2023-03-08 | 22.47 | $22.33 | 4274 |
| 2023-03-07 | 22.49 | $22.31 | 29 |
| 2023-03-06 | 22.52 | $22.51 | 343 |
| 2023-03-03 | 22.53 | $22.54 | 1956 |
| 2023-03-02 | 22.54 | $22.40 | 448 |
| 2023-03-01 | 22.56 | $22.32 | 5319 |
| 2023-02-28 | 22.60 | $22.36 | 605 |
| 2023-02-27 | 22.63 | $22.36 | 7501 |
| 2023-02-24 | 22.67 | $22.36 | 707 |
| 2023-02-23 | 22.70 | $22.50 | 72 |
| 2023-02-22 | 22.72 | $22.44 | 1559 |
| 2023-02-21 | 22.75 | $22.48 | 168 |
| 2023-02-17 | 22.78 | $22.70 | 1708 |
| 2023-02-16 | 22.78 | $22.75 | 219 |
| 2023-02-15 | 22.77 | $22.85 | 163 |
| 2023-02-14 | 22.76 | $22.84 | 10 |
| 2023-02-13 | 22.74 | $22.82 | 16 |
| 2023-02-10 | 22.72 | $22.69 | 1 |
| 2023-02-09 | 22.72 | $22.68 | 4 |
| 2023-02-08 | 22.71 | $22.77 | 547 |
| 2023-02-07 | 22.70 | $22.92 | 674 |
| 2023-02-06 | 22.66 | $22.81 | 133 |
| 2023-02-03 | 22.64 | $22.86 | 1218 |
| 2023-02-02 | 22.60 | $22.99 | 402 |
| 2023-02-01 | 22.55 | $22.87 | 9702 |
| 2023-01-31 | 22.51 | $22.73 | 1645 |
| 2023-01-30 | 22.47 | $22.56 | 604 |
| 2023-01-27 | 22.45 | $22.71 | — |
| 2023-01-26 | 22.41 | $22.65 | 2024 |
| 2023-01-25 | 22.37 | $22.54 | 972 |
| 2023-01-24 | 22.34 | $22.52 | 1 |
| 2023-01-23 | 22.31 | $22.55 | 3262 |
| 2023-01-20 | 22.27 | $22.39 | 3135 |
| 2023-01-19 | 22.25 | $22.23 | — |
| 2023-01-18 | 22.24 | $22.33 | 2110 |
| 2023-01-17 | 22.21 | $22.52 | 154 |
| 2023-01-13 | 22.17 | $22.56 | 3 |
| 2023-01-12 | 22.12 | $22.50 | 2 |
| 2023-01-11 | 22.08 | $22.43 | 771 |
| 2023-01-10 | 22.05 | $22.33 | — |
| 2023-01-09 | 22.02 | $22.26 | 66 |
| 2023-01-06 | 22.00 | $22.28 | 182 |
| 2023-01-05 | 21.98 | $22.02 | 148 |
| 2023-01-04 | 21.98 | $22.07 | 338 |
| 2023-01-03 | 21.98 | $21.94 | 74 |
| 2022-12-30 | 22.00 | $21.89 | 52 |
| 2022-12-29 | 22.02 | $21.92 | 3570 |
| 2022-12-28 | 22.04 | $21.75 | 1408 |
| 2022-12-27 | 22.09 | $21.89 | 139 |
| 2022-12-23 | 22.12 | $21.87 | 9 |
| 2022-12-22 | 22.15 | $21.93 | 1 |
| 2022-12-21 | 22.18 | $22.04 | 167 |
| 2022-12-20 | 22.21 | $21.91 | 3399 |
| 2022-12-19 | 22.25 | $21.87 | 2608 |
| 2022-12-16 | 22.29 | $21.98 | 3 |
| 2022-12-15 | 22.32 | $22.07 | 566 |
| 2022-12-14 | 22.35 | $22.38 | 747 |
| 2022-12-13 | 22.34 | $22.44 | 101 |
| 2022-12-12 | 22.33 | $22.34 | 1110 |
| 2022-12-09 | 22.33 | $22.19 | 203 |
| 2022-12-08 | 22.34 | $22.26 | 1383 |
| 2022-12-07 | 22.35 | $22.19 | 9375 |
| 2022-12-06 | 22.35 | $22.21 | 7 |
| 2022-12-05 | 22.36 | $22.35 | 421 |
| 2022-12-02 | 22.35 | $22.56 | 1481 |
| 2022-12-01 | 22.31 | $22.59 | 205 |
| 2022-11-30 | 22.26 | $22.56 | 1002 |
| 2022-11-29 | 22.22 | $22.32 | 269 |
| 2022-11-28 | 22.20 | $22.27 | 5566 |
| 2022-11-25 | 22.17 | $22.45 | 32 |
| 2022-11-23 | 22.13 | $22.43 | 12 |
| 2022-11-22 | 22.09 | $22.36 | 390 |
| 2022-11-21 | 22.05 | $22.22 | 10369 |
| 2022-11-18 | 22.02 | $22.23 | — |
| 2022-11-17 | 21.98 | $22.15 | 1877 |
| 2022-11-16 | 21.95 | $22.20 | 153 |
| 2022-11-15 | 21.90 | $22.33 | 1971 |
| 2022-11-14 | 21.84 | $22.25 | 69 |
| 2022-11-11 | 21.79 | $22.33 | 15332 |
| 2022-11-10 | 21.72 | $22.14 | 503 |
| 2022-11-09 | 21.66 | $21.64 | 1645 |
| 2022-11-08 | 21.64 | $21.88 | 1200 |
| 2022-11-07 | 21.60 | $21.82 | 723 |
| 2022-11-04 | 21.56 | $21.69 | 315 |
| 2022-11-03 | 21.53 | $21.56 | 138 |
| 2022-11-02 | 21.51 | $21.63 | 2893 |
| 2022-11-01 | 21.48 | $21.84 | 2110 |
| 2022-10-31 | 21.43 | $21.81 | 524 |
| 2022-10-28 | 21.38 | $21.87 | 26 |
| 2022-10-27 | 21.32 | $21.67 | 1288 |
| 2022-10-26 | 21.27 | $21.70 | 3667 |
| 2022-10-25 | 21.22 | $21.68 | 51 |
| 2022-10-24 | 21.16 | $21.51 | 848 |
| 2022-10-21 | 21.12 | $21.40 | 701 |
| 2022-10-20 | 21.09 | $21.16 | 705 |
| 2022-10-19 | 21.08 | $21.22 | 10566 |
| 2022-10-18 | 21.07 | $21.29 | 743 |
| 2022-10-17 | 21.05 | $21.17 | 1850 |
| 2022-10-14 | 21.04 | $20.97 | 665 |
| 2022-10-13 | 21.06 | $21.15 | 1499 |
| 2022-10-12 | 21.07 | $20.87 | 361 |
| 2022-10-11 | 21.10 | $20.86 | 12756 |
| 2022-10-10 | 21.14 | $20.94 | 355 |
| 2022-10-07 | 21.18 | $20.99 | 2 |
| 2022-10-06 | 21.22 | $21.22 | 130 |
| 2022-10-05 | 21.25 | $21.33 | 2313 |
| 2022-10-04 | 21.26 | $21.35 | 788 |
| 2022-10-03 | 21.28 | $21.00 | 220 |
| 2022-09-30 | 21.33 | $20.76 | 638 |
| 2022-09-29 | 21.41 | $20.90 | 1655 |
| 2022-09-28 | 21.48 | $21.10 | 406 |
| 2022-09-27 | 21.54 | $20.86 | 212 |
| 2022-09-26 | 21.62 | $20.91 | 1502 |
| 2022-09-23 | 21.71 | $21.01 | 3313 |
| 2022-09-22 | 21.80 | $21.35 | 238 |
| 2022-09-21 | 21.85 | $21.47 | 407 |
| 2022-09-20 | 21.90 | $21.63 | 4428 |
| 2022-09-19 | 21.94 | $21.78 | 3 |
| 2022-09-16 | 21.97 | $21.71 | 801 |
| 2022-09-15 | 22.01 | $21.81 | 3 |
| 2022-09-14 | 22.04 | $21.86 | 10 |
| 2022-09-13 | 22.08 | $21.86 | 751 |
| 2022-09-12 | 22.12 | $22.32 | 1680 |
| 2022-09-09 | 22.11 | $22.22 | 10111 |
| 2022-09-08 | 22.12 | $22.01 | 5053 |
| 2022-09-07 | 22.15 | $21.96 | 528 |
| 2022-09-06 | 22.19 | $21.74 | 827 |
| 2022-09-02 | 22.25 | $21.79 | 10047 |
| 2022-09-01 | 22.31 | $21.87 | 5616 |
| 2022-08-31 | 22.36 | $21.86 | 6428 |
| 2022-08-30 | 22.42 | $21.96 | 5917 |
| 2022-08-29 | 22.47 | $22.12 | 4093 |
| 2022-08-26 | 22.50 | $22.19 | 4238 |
| 2022-08-25 | 22.53 | $22.52 | 6808 |
| 2022-08-24 | 22.53 | $22.38 | 13631 |
| 2022-08-23 | 22.54 | $22.34 | 5744 |
| 2022-08-22 | 22.54 | $22.32 | 123 |
| 2022-08-19 | 22.55 | $22.63 | 5335 |
| 2022-08-18 | 22.53 | $22.76 | 5926 |
| 2022-08-17 | 22.49 | $22.69 | 10 |
| 2022-08-16 | 22.46 | $22.86 | 7718 |
| 2022-08-15 | 22.40 | $22.78 | 2482 |
| 2022-08-12 | 22.34 | $22.77 | 500 |
| 2022-08-11 | 22.28 | $22.59 | 33 |
| 2022-08-10 | 22.23 | $22.52 | — |
| 2022-08-09 | 22.18 | $22.30 | 2 |
| 2022-08-08 | 22.15 | $22.37 | 220 |
| 2022-08-05 | 22.10 | $22.34 | 1006 |
| 2022-08-04 | 22.06 | $22.35 | 1064 |
| 2022-08-03 | 22.01 | $22.40 | 6 |
| 2022-08-02 | 21.95 | $22.23 | 204 |
| 2022-08-01 | 21.90 | $22.31 | 187 |
| 2022-07-29 | 21.84 | $22.31 | 206 |
| 2022-07-28 | 21.78 | $22.21 | 174 |
| 2022-07-27 | 21.72 | $22.11 | 1 |
| 2022-07-26 | 21.67 | $21.87 | 106 |
| 2022-07-25 | 21.64 | $21.99 | 15 |
| 2022-07-22 | 21.60 | $21.95 | 3061 |
| 2022-07-21 | 21.56 | $22.00 | 1002 |
| 2022-07-20 | 21.51 | $21.95 | 423 |
| 2022-07-19 | 21.46 | $21.90 | 63 |
| 2022-07-18 | 21.41 | $21.43 | 606 |
| 2022-07-15 | 21.41 | $21.46 | 510 |
| 2022-07-14 | 21.40 | $21.15 | 366 |
| 2022-07-13 | 21.42 | $21.30 | — |
| 2022-07-12 | 21.43 | $21.36 | 5384 |
| 2022-07-11 | 21.44 | $21.43 | 135 |
| 2022-07-08 | 21.45 | $21.61 | 4998 |
| 2022-07-07 | 21.45 | $21.63 | 118 |
| 2022-07-06 | 21.45 | $21.38 | 4 |
| 2022-07-05 | 21.49 | $21.41 | 3724 |
| 2022-07-01 | 21.54 | $21.42 | 5020 |
| 2022-06-30 | 21.60 | $21.23 | 2445 |
| 2022-06-29 | 21.69 | $21.41 | 294 |
| 2022-06-28 | 21.77 | $21.51 | 1962 |
| 2022-06-27 | 21.85 | $21.74 | 81 |
| 2022-06-24 | 21.91 | $21.78 | 21 |
| 2022-06-23 | 21.98 | $21.34 | 7 |
| 2022-06-22 | 22.09 | $21.28 | 1303 |
| 2022-06-21 | 22.22 | $21.31 | 1334 |
| 2022-06-17 | 22.35 | $20.89 | 4906 |
| 2022-06-16 | 22.53 | $20.80 | 2545 |
| 2022-06-15 | 22.72 | $21.54 | 211 |
| 2022-06-14 | 22.86 | $21.31 | 703 |
| 2022-06-13 | 23.02 | $21.42 | 3485 |
| 2022-06-10 | 23.18 | $22.33 | 399 |
| 2022-06-09 | 23.25 | $22.91 | 2 |
| 2022-06-08 | 23.27 | $23.37 | 774 |
| 2022-06-07 | 23.24 | $23.68 | 370 |
| 2022-06-06 | 23.18 | $23.48 | 233 |
| 2022-06-03 | 23.13 | $23.46 | 70 |
| 2022-06-02 | 23.09 | $23.70 | 7130 |
| 2022-06-01 | 23.02 | $23.44 | 2061 |
| 2022-05-31 | 22.99 | $23.59 | 432 |
| 2022-05-27 | 22.93 | $23.70 | 184 |
| 2022-05-26 | 22.87 | $23.34 | 891 |
| 2022-05-25 | 22.84 | $22.89 | 641 |
| 2022-05-24 | 22.86 | $22.58 | 4 |
| 2022-05-23 | 22.92 | $22.69 | 203 |
| 2022-05-20 | 22.97 | $22.36 | 30 |
| 2022-05-19 | 23.06 | $22.41 | 1813 |
| 2022-05-18 | 23.16 | $22.56 | 1790 |
| 2022-05-17 | 23.26 | $23.45 | 50 |
| 2022-05-16 | 23.28 | $23.00 | 2 |
| 2022-05-13 | 23.35 | $23.00 | 3543 |
| 2022-05-12 | 23.43 | $22.51 | 421 |
| 2022-05-11 | 23.58 | $22.46 | 2184 |
| 2022-05-10 | 23.73 | $22.73 | 22 |
| 2022-05-09 | 23.87 | $22.81 | 517 |
| 2022-05-06 | 24.02 | $23.39 | 3882 |
| 2022-05-05 | 24.12 | $23.52 | 86 |
| 2022-05-04 | 24.21 | $24.28 | 26 |
| 2022-05-03 | 24.23 | $23.65 | 9818 |
| 2022-05-02 | 24.32 | $23.47 | 25989 |
| 2022-04-29 | 24.44 | $23.35 | 223 |
| 2022-04-28 | 24.57 | $24.08 | 103 |
| 2022-04-27 | 24.65 | $23.67 | 2129 |
| 2022-04-26 | 24.77 | $23.78 | 688 |
| 2022-04-25 | 24.90 | $24.05 | 8905 |
| 2022-04-22 | 25.00 | $24.28 | 489 |
| 2022-04-21 | 25.08 | $24.97 | 4065 |
| 2022-04-20 | 25.11 | $25.31 | 5860 |
| 2022-04-19 | 25.10 | $25.22 | 347 |
| 2022-04-18 | 25.09 | $24.84 | 615 |
| 2022-04-14 | 25.13 | $24.97 | 1344 |
| 2022-04-13 | 25.15 | $25.03 | 2435 |
| 2022-04-12 | 25.17 | $24.77 | 234 |
| 2022-04-11 | 25.21 | $24.83 | 219 |
| 2022-04-08 | 25.24 | $25.05 | 687 |
| 2022-04-07 | 25.25 | $25.01 | 1893 |
| 2022-04-06 | 25.26 | $24.92 | 375 |
| 2022-04-05 | 25.28 | $25.08 | 3 |
| 2022-04-04 | 25.27 | $25.39 | 336 |
| 2022-04-01 | 25.24 | $25.29 | 787 |
| 2022-03-31 | 25.21 | $25.34 | 582 |
| 2022-03-30 | 25.17 | $25.60 | 2590 |
| 2022-03-29 | 25.10 | $25.83 | 8235 |
| 2022-03-28 | 25.01 | $25.46 | 450 |
| 2022-03-25 | 24.95 | $25.41 | 237 |
| 2022-03-24 | 24.89 | $25.32 | 893 |
| 2022-03-23 | 24.83 | $25.20 | 402 |
| 2022-03-22 | 24.79 | $25.36 | 124 |
| 2022-03-21 | 24.72 | $25.18 | 144 |
| 2022-03-18 | 24.67 | $25.23 | 1717 |
| 2022-03-17 | 24.62 | $25.14 | 3462 |
| 2022-03-16 | 24.57 | $24.83 | 2236 |
| 2022-03-15 | 24.56 | $24.55 | — |
| 2022-03-14 | 24.58 | $24.25 | 2753 |
| 2022-03-11 | 24.63 | $24.35 | 8547 |
| 2022-03-10 | 24.68 | $24.52 | 4039 |
| 2022-03-09 | 24.71 | $24.56 | 1771 |
| 2022-03-08 | 24.75 | $24.24 | 1821 |
| 2022-03-07 | 24.83 | $24.17 | 4521 |
| 2022-03-04 | 24.91 | $24.70 | 1094 |
| 2022-03-03 | 24.95 | $24.90 | 771 |
| 2022-03-02 | 24.98 | $25.02 | 271 |
| 2022-03-01 | 24.99 | $24.45 | 2321 |
| 2022-02-28 | 25.06 | $24.89 | 773 |
| 2022-02-25 | 25.10 | $25.03 | 12945 |
| 2022-02-24 | 25.12 | $24.43 | 718 |
| 2022-02-23 | 25.19 | $24.36 | 291 |
| 2022-02-22 | 25.28 | $24.68 | 25216 |
| 2022-02-18 | 25.34 | $24.97 | 66 |
| 2022-02-17 | 25.37 | $25.11 | — |
| 2022-02-16 | 25.38 | $25.54 | 160 |
| 2022-02-15 | 25.36 | $25.43 | 108 |
| 2022-02-14 | 25.35 | $25.06 | 497 |
| 2022-02-11 | 25.38 | $25.23 | 275 |
| 2022-02-10 | 25.40 | $25.51 | 927 |
| 2022-02-09 | 25.40 | $25.92 | 215 |
| 2022-02-08 | 25.36 | $25.56 | 506 |
| 2022-02-07 | 25.36 | $25.32 | 664 |
| 2022-02-04 | 25.38 | $25.38 | 273 |
| 2022-02-03 | 25.40 | $25.39 | 698 |
| 2022-02-02 | 25.43 | $25.75 | 43 |
| 2022-02-01 | 25.43 | $25.63 | 3000 |
| 2022-01-31 | 25.44 | $25.38 | 1122 |
| 2022-01-28 | 25.47 | $25.04 | 659 |
| 2022-01-27 | 25.55 | $24.66 | 1289 |
| 2022-01-26 | 25.66 | $24.80 | 435 |
| 2022-01-25 | 25.77 | $25.00 | 1171 |
| 2022-01-24 | 25.86 | $25.02 | 546 |
| 2022-01-21 | 25.96 | $24.96 | 779 |
| 2022-01-20 | 26.06 | $25.31 | 823 |
| 2022-01-19 | 26.13 | $25.65 | 551 |
| 2022-01-18 | 26.17 | $25.90 | 473 |
| 2022-01-14 | 26.17 | $26.31 | 186 |
| 2022-01-13 | 26.14 | $26.28 | 1801 |
| 2022-01-12 | 26.10 | $26.38 | 771 |
| 2022-01-11 | 26.05 | $26.37 | 1490 |
| 2022-01-10 | 25.99 | $26.18 | 1224 |
| 2022-01-07 | 25.95 | $26.31 | 1005 |
| 2022-01-06 | 25.89 | $26.20 | 290 |
| 2022-01-05 | 25.83 | $26.22 | 2908 |
| 2022-01-04 | 25.78 | $26.52 | 338 |
| 2022-01-03 | 25.68 | $26.19 | 994 |
| 2021-12-31 | 25.61 | $25.89 | 1189 |
| 2021-12-30 | 25.57 | $26.00 | 79 |
| 2021-12-29 | 25.51 | $26.04 | 1998 |
| 2021-12-28 | 25.43 | $25.98 | 198 |
| 2021-12-27 | 25.36 | $25.91 | 134 |
| 2021-12-23 | 25.30 | $25.65 | 35 |
| 2021-12-22 | 25.25 | $25.56 | 16 |
| 2021-12-21 | 25.22 | $25.35 | 7 |
| 2021-12-20 | 25.21 | $24.89 | 2771 |
| 2021-12-17 | 25.25 | $25.21 | 30 |
| 2021-12-16 | 25.26 | $25.47 | 36 |
| 2021-12-15 | 25.25 | $25.42 | 533 |
| 2021-12-14 | 25.25 | $25.18 | 256 |
| 2021-12-13 | 25.27 | $25.29 | 46 |
| 2021-12-10 | 25.29 | $25.43 | 62 |
| 2021-12-09 | 25.30 | $25.33 | 391 |
| 2021-12-08 | 25.32 | $25.39 | 1759 |
| 2021-12-07 | 25.35 | $25.37 | 694 |
| 2021-12-06 | 25.37 | $25.13 | 12237 |
| 2021-12-03 | 25.43 | $24.83 | 1070 |
| 2021-12-02 | 25.52 | $24.85 | 1058 |
| 2021-12-01 | 25.61 | $24.53 | 1017 |
| 2021-11-30 | 25.74 | $24.73 | 1371 |
| 2021-11-29 | 25.86 | $25.35 | 782 |
| 2021-11-26 | 25.92 | $25.19 | 155 |
| 2021-11-24 | 25.99 | $25.81 | 226 |
| 2021-11-23 | 26.01 | $25.87 | 775 |
| 2021-11-22 | 26.01 | $25.79 | 3651 |
| 2021-11-19 | 26.03 | $25.68 | 981 |
| 2021-11-18 | 26.05 | $25.90 | 621 |
| 2021-11-17 | 26.06 | $26.02 | 4936 |
| 2021-11-16 | 26.05 | $26.17 | 3896 |
| 2021-11-15 | 26.02 | $26.19 | 472 |
| 2021-11-12 | 25.99 | $26.22 | 360 |
| 2021-11-11 | 25.95 | $26.16 | 705 |
| 2021-11-10 | 25.91 | $26.12 | 887 |
| 2021-11-09 | 25.88 | $26.20 | 1301 |
| 2021-11-08 | 25.82 | $26.30 | 2066 |
| 2021-11-05 | 25.75 | $26.30 | 1365 |
| 2021-11-04 | 25.68 | $26.04 | 3469 |
| 2021-11-03 | 25.63 | $26.11 | 1450 |
| 2021-11-02 | 25.56 | $25.88 | 3517 |
| 2021-11-01 | 25.52 | $25.76 | 623 |
| 2021-10-29 | 25.48 | $25.46 | 773 |
| 2021-10-28 | 25.46 | $25.56 | 666 |
| 2021-10-27 | 25.44 | $25.38 | 56 |
| 2021-10-26 | 25.42 | $25.73 | 382 |
| 2021-10-25 | 25.38 | $25.76 | 1244 |
| 2021-10-22 | 25.32 | $25.73 | 614 |
| 2021-10-21 | 25.27 | $25.68 | 3564 |
| 2021-10-20 | 25.22 | $25.71 | 253 |
| 2021-10-19 | 25.16 | $25.54 | 1131 |
| 2021-10-18 | 25.11 | $25.44 | 603 |
| 2021-10-15 | 25.07 | $25.45 | 3403 |
| 2021-10-14 | 25.02 | $25.30 | 3 |
| 2021-10-13 | 24.99 | $24.93 | 11 |
| 2021-10-12 | 24.99 | $24.90 | 6 |
| 2021-10-11 | 25.00 | $25.00 | 504 |
| 2021-10-08 | 25.00 | $25.22 | — |
| 2021-10-07 | 24.98 | $25.18 | 52 |
| 2021-10-06 | 24.96 | $25.00 | 7 |
| 2021-10-05 | 24.96 | $25.05 | 429 |
| 2021-10-04 | 24.96 | $24.84 | 8 |
| 2021-10-01 | 24.98 | $25.00 | 606 |
| 2021-09-30 | 24.99 | $24.66 | 88 |
| 2021-09-29 | 25.03 | $24.99 | 9412 |
| 2021-09-28 | 25.05 | $24.97 | 655 |
| 2021-09-27 | 25.07 | $25.31 | 170 |
| 2021-09-24 | 25.06 | $25.20 | 9 |
| 2021-09-23 | 25.06 | $25.12 | 61 |
| 2021-09-22 | 25.07 | $24.73 | 4246 |
| 2021-09-21 | 25.12 | $24.49 | — |
| 2021-09-20 | 25.20 | $24.56 | 1675 |
| 2021-09-17 | 25.27 | $24.98 | 151 |
| 2021-09-16 | 25.31 | $25.15 | 6 |
| 2021-09-15 | 25.32 | $25.22 | 407 |
| 2021-09-14 | 25.33 | $24.97 | 1003 |
| 2021-09-13 | 25.37 | $25.21 | 2 |
| 2021-09-10 | 25.39 | $25.06 | 77 |
| 2021-09-09 | 25.42 | $25.24 | 1231 |
| 2021-09-08 | 25.44 | $25.31 | 233 |
| 2021-09-07 | 25.46 | $25.38 | 175 |
| 2021-09-03 | 25.46 | $25.56 | 1733 |
| 2021-09-02 | 25.45 | $25.65 | 101 |
| 2021-09-01 | 25.43 | $25.52 | 4 |
| 2021-08-31 | 25.42 | $25.56 | 423 |
| 2021-08-30 | 25.40 | $25.54 | — |
| 2021-08-27 | 25.38 | $25.59 | 1 |
| 2021-08-26 | 25.36 | $25.34 | 646 |
| 2021-08-25 | 25.36 | $25.54 | 1806 |
| 2021-08-24 | 25.34 | $25.43 | 3275 |
| 2021-08-23 | 25.33 | $25.34 | 2 |
| 2021-08-20 | 25.32 | $25.15 | 239 |
| 2021-08-19 | 25.34 | $24.96 | 3 |
| 2021-08-18 | 25.37 | $25.12 | 18 |
| 2021-08-17 | 25.39 | $25.39 | 1844 |
| 2021-08-16 | 25.37 | $25.58 | 4 |
| 2021-08-13 | 25.34 | $25.57 | 758 |
| 2021-08-12 | 25.30 | $25.64 | 134 |
| 2021-08-11 | 25.25 | $25.64 | 3322 |
| 2021-08-10 | 25.20 | $25.48 | 223 |
| 2021-08-09 | 25.17 | $25.29 | 5552 |
| 2021-08-06 | 25.15 | $25.41 | 1 |
| 2021-08-05 | 25.12 | $25.28 | 19 |
| 2021-08-04 | 25.10 | $25.06 | 10 |
| 2021-08-03 | 25.11 | $25.26 | 1 |
| 2021-08-02 | 25.09 | $25.13 | 1868 |
| 2021-07-30 | 25.09 | $25.15 | 735 |
| 2021-07-29 | 25.08 | $25.27 | 4 |
| 2021-07-28 | 25.07 | $25.17 | 201 |
| 2021-07-27 | 25.06 | $25.18 | 581 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.03
2023-07-14
Close Price
$23.09
Vol: 627
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.88
Average
23.40
Maximum
26.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 23.03 | $23.09 | 627 |
| 2023-07-13 | 22.99 | $23.13 | 3075 |
| 2023-07-12 | 22.94 | $23.06 | 3667 |
| 2023-07-11 | 22.89 | $22.99 | 103 |
| 2023-07-10 | 22.85 | $22.84 | 4938 |
| 2023-07-07 | 22.84 | $22.76 | 4554 |
| 2023-07-06 | 22.84 | $22.76 | 101 |
| 2023-07-05 | 22.83 | $22.87 | 712 |
| 2023-07-03 | 22.81 | $22.92 | 8045 |
| 2023-06-30 | 22.76 | $22.88 | 107 |
| 2023-06-29 | 22.72 | $22.75 | 1615 |
| 2023-06-28 | 22.70 | $22.67 | 103 |
| 2023-06-27 | 22.69 | $22.69 | 8800 |
| 2023-06-26 | 22.67 | $22.61 | 1670 |
| 2023-06-23 | 22.66 | $22.53 | 9242 |
| 2023-06-22 | 22.68 | $22.62 | 10576 |
| 2023-06-21 | 22.67 | $22.65 | 109 |
| 2023-06-20 | 22.65 | $22.71 | 7991 |
| 2023-06-16 | 22.62 | $22.79 | 134 |
| 2023-06-15 | 22.57 | $22.81 | 125 |
| 2023-06-14 | 22.50 | $22.63 | 5133 |
| 2023-06-13 | 22.45 | $22.63 | 246056 |
| 2023-06-12 | 22.40 | $22.55 | 3197 |
| 2023-06-09 | 22.36 | $22.45 | 94716 |
| 2023-06-08 | 22.33 | $22.50 | 60107 |
| 2023-06-07 | 22.29 | $22.48 | 18284 |
| 2023-06-06 | 22.25 | $22.41 | 124 |
| 2023-06-05 | 22.21 | $22.35 | 391 |
| 2023-06-02 | 22.17 | $22.37 | 2193 |
| 2023-06-01 | 22.13 | $22.17 | 4 |
| 2023-05-31 | 22.12 | $22.10 | 1 |
| 2023-05-30 | 22.13 | $22.19 | 1678 |
| 2023-05-26 | 22.12 | $22.19 | 1 |
| 2023-05-25 | 22.10 | $22.06 | 5070 |
| 2023-05-24 | 22.12 | $22.04 | 175 |
| 2023-05-23 | 22.14 | $22.16 | 5002 |
| 2023-05-22 | 22.13 | $22.23 | 13 |
| 2023-05-19 | 22.11 | $22.22 | 1465 |
| 2023-05-18 | 22.09 | $22.25 | 10 |
| 2023-05-17 | 22.06 | $22.13 | 34 |
| 2023-05-16 | 22.05 | $21.99 | 407 |
| 2023-05-15 | 22.07 | $22.09 | 3 |
| 2023-05-12 | 22.08 | $22.01 | 2 |
| 2023-05-11 | 22.10 | $22.02 | 501 |
| 2023-05-10 | 22.12 | $22.06 | 1222 |
| 2023-05-09 | 22.13 | $22.08 | 600 |
| 2023-05-08 | 22.15 | $22.13 | 291 |
| 2023-05-05 | 22.16 | $22.13 | 49 |
| 2023-05-04 | 22.16 | $21.95 | 2 |
| 2023-05-03 | 22.21 | $22.10 | 1992 |
| 2023-05-02 | 22.23 | $22.17 | 248 |
| 2023-05-01 | 22.25 | $22.35 | 134 |
| 2023-04-28 | 22.22 | $22.32 | — |
| 2023-04-27 | 22.20 | $22.19 | 521 |
| 2023-04-26 | 22.21 | $21.99 | 2087 |
| 2023-04-25 | 22.25 | $22.10 | 513 |
| 2023-04-24 | 22.28 | $22.29 | 2836 |
| 2023-04-21 | 22.27 | $22.25 | 609 |
| 2023-04-20 | 22.28 | $22.23 | 502 |
| 2023-04-19 | 22.28 | $22.34 | 2905 |
| 2023-04-18 | 22.27 | $22.37 | 1220 |
| 2023-04-17 | 22.24 | $22.37 | 5880 |
| 2023-04-14 | 22.21 | $22.31 | 3855 |
| 2023-04-13 | 22.18 | $22.37 | 10824 |
| 2023-04-12 | 22.14 | $22.24 | 1518 |
| 2023-04-11 | 22.13 | $22.33 | — |
| 2023-04-10 | 22.09 | $22.28 | 398 |
| 2023-04-06 | 22.05 | $22.21 | 1533 |
| 2023-04-05 | 22.02 | $22.16 | 300 |
| 2023-04-04 | 22.00 | $22.04 | 16595 |
| 2023-04-03 | 22.01 | $22.31 | 1082 |
| 2023-03-31 | 21.95 | $22.26 | 50 |
| 2023-03-30 | 21.90 | $22.11 | 1016 |
| 2023-03-29 | 21.88 | $22.05 | 1108 |
| 2023-03-28 | 21.86 | $21.89 | 37 |
| 2023-03-27 | 21.87 | $21.92 | 283 |
| 2023-03-24 | 21.89 | $21.81 | 19 |
| 2023-03-23 | 21.92 | $21.92 | 303 |
| 2023-03-22 | 21.95 | $21.94 | — |
| 2023-03-21 | 21.97 | $22.14 | 8 |
| 2023-03-20 | 21.95 | $21.98 | 2 |
| 2023-03-17 | 21.97 | $21.84 | 4 |
| 2023-03-16 | 22.02 | $21.99 | 1 |
| 2023-03-15 | 22.05 | $21.82 | 389 |
| 2023-03-14 | 22.13 | $21.93 | 435 |
| 2023-03-13 | 22.19 | $21.83 | 91 |
| 2023-03-10 | 22.28 | $21.90 | 963 |
| 2023-03-09 | 22.37 | $22.13 | 287 |
| 2023-03-08 | 22.43 | $22.33 | 4274 |
| 2023-03-07 | 22.46 | $22.31 | 29 |
| 2023-03-06 | 22.50 | $22.51 | 343 |
| 2023-03-03 | 22.50 | $22.54 | 1956 |
| 2023-03-02 | 22.49 | $22.40 | 448 |
| 2023-03-01 | 22.52 | $22.32 | 5319 |
| 2023-02-28 | 22.56 | $22.36 | 605 |
| 2023-02-27 | 22.60 | $22.36 | 7501 |
| 2023-02-24 | 22.65 | $22.36 | 707 |
| 2023-02-23 | 22.71 | $22.50 | 72 |
| 2023-02-22 | 22.74 | $22.44 | 1559 |
| 2023-02-21 | 22.80 | $22.48 | 168 |
| 2023-02-17 | 22.85 | $22.70 | 1708 |
| 2023-02-16 | 22.87 | $22.75 | 219 |
| 2023-02-15 | 22.88 | $22.85 | 163 |
| 2023-02-14 | 22.86 | $22.84 | 10 |
| 2023-02-13 | 22.85 | $22.82 | 16 |
| 2023-02-10 | 22.84 | $22.69 | 1 |
| 2023-02-09 | 22.85 | $22.68 | 4 |
| 2023-02-08 | 22.86 | $22.77 | 547 |
| 2023-02-07 | 22.85 | $22.92 | 674 |
| 2023-02-06 | 22.81 | $22.81 | 133 |
| 2023-02-03 | 22.79 | $22.86 | 1218 |
| 2023-02-02 | 22.75 | $22.99 | 402 |
| 2023-02-01 | 22.68 | $22.87 | 9702 |
| 2023-01-31 | 22.62 | $22.73 | 1645 |
| 2023-01-30 | 22.58 | $22.56 | 604 |
| 2023-01-27 | 22.56 | $22.71 | — |
| 2023-01-26 | 22.51 | $22.65 | 2024 |
| 2023-01-25 | 22.47 | $22.54 | 972 |
| 2023-01-24 | 22.44 | $22.52 | 1 |
| 2023-01-23 | 22.40 | $22.55 | 3262 |
| 2023-01-20 | 22.36 | $22.39 | 3135 |
| 2023-01-19 | 22.34 | $22.23 | — |
| 2023-01-18 | 22.35 | $22.33 | 2110 |
| 2023-01-17 | 22.35 | $22.52 | 154 |
| 2023-01-13 | 22.30 | $22.56 | 3 |
| 2023-01-12 | 22.23 | $22.50 | 2 |
| 2023-01-11 | 22.17 | $22.43 | 771 |
| 2023-01-10 | 22.10 | $22.33 | — |
| 2023-01-09 | 22.06 | $22.26 | 66 |
| 2023-01-06 | 22.01 | $22.28 | 182 |
| 2023-01-05 | 21.96 | $22.02 | 148 |
| 2023-01-04 | 21.96 | $22.07 | 338 |
| 2023-01-03 | 21.94 | $21.94 | 74 |
| 2022-12-30 | 21.95 | $21.89 | 52 |
| 2022-12-29 | 21.97 | $21.92 | 3570 |
| 2022-12-28 | 21.99 | $21.75 | 1408 |
| 2022-12-27 | 22.04 | $21.89 | 139 |
| 2022-12-23 | 22.08 | $21.87 | 9 |
| 2022-12-22 | 22.13 | $21.93 | 1 |
| 2022-12-21 | 22.17 | $22.04 | 167 |
| 2022-12-20 | 22.19 | $21.91 | 3399 |
| 2022-12-19 | 22.25 | $21.87 | 2608 |
| 2022-12-16 | 22.33 | $21.98 | 3 |
| 2022-12-15 | 22.39 | $22.07 | 566 |
| 2022-12-14 | 22.44 | $22.38 | 747 |
| 2022-12-13 | 22.44 | $22.44 | 101 |
| 2022-12-12 | 22.42 | $22.34 | 1110 |
| 2022-12-09 | 22.42 | $22.19 | 203 |
| 2022-12-08 | 22.45 | $22.26 | 1383 |
| 2022-12-07 | 22.46 | $22.19 | 9375 |
| 2022-12-06 | 22.50 | $22.21 | 7 |
| 2022-12-05 | 22.53 | $22.35 | 421 |
| 2022-12-02 | 22.54 | $22.56 | 1481 |
| 2022-12-01 | 22.50 | $22.59 | 205 |
| 2022-11-30 | 22.45 | $22.56 | 1002 |
| 2022-11-29 | 22.39 | $22.32 | 269 |
| 2022-11-28 | 22.38 | $22.27 | 5566 |
| 2022-11-25 | 22.37 | $22.45 | 32 |
| 2022-11-23 | 22.32 | $22.43 | 12 |
| 2022-11-22 | 22.27 | $22.36 | 390 |
| 2022-11-21 | 22.22 | $22.22 | 10369 |
| 2022-11-18 | 22.19 | $22.23 | — |
| 2022-11-17 | 22.15 | $22.15 | 1877 |
| 2022-11-16 | 22.12 | $22.20 | 153 |
| 2022-11-15 | 22.08 | $22.33 | 1971 |
| 2022-11-14 | 21.99 | $22.25 | 69 |
| 2022-11-11 | 21.92 | $22.33 | 15332 |
| 2022-11-10 | 21.80 | $22.14 | 503 |
| 2022-11-09 | 21.72 | $21.64 | 1645 |
| 2022-11-08 | 21.72 | $21.88 | 1200 |
| 2022-11-07 | 21.67 | $21.82 | 723 |
| 2022-11-04 | 21.63 | $21.69 | 315 |
| 2022-11-03 | 21.60 | $21.56 | 138 |
| 2022-11-02 | 21.60 | $21.63 | 2893 |
| 2022-11-01 | 21.58 | $21.84 | 2110 |
| 2022-10-31 | 21.52 | $21.81 | 524 |
| 2022-10-28 | 21.45 | $21.87 | 26 |
| 2022-10-27 | 21.35 | $21.67 | 1288 |
| 2022-10-26 | 21.29 | $21.70 | 3667 |
| 2022-10-25 | 21.21 | $21.68 | 51 |
| 2022-10-24 | 21.12 | $21.51 | 848 |
| 2022-10-21 | 21.05 | $21.40 | 701 |
| 2022-10-20 | 20.99 | $21.16 | 705 |
| 2022-10-19 | 20.98 | $21.22 | 10566 |
| 2022-10-18 | 20.95 | $21.29 | 743 |
| 2022-10-17 | 20.91 | $21.17 | 1850 |
| 2022-10-14 | 20.88 | $20.97 | 665 |
| 2022-10-13 | 20.90 | $21.15 | 1499 |
| 2022-10-12 | 20.88 | $20.87 | 361 |
| 2022-10-11 | 20.91 | $20.86 | 12756 |
| 2022-10-10 | 20.96 | $20.94 | 355 |
| 2022-10-07 | 21.00 | $20.99 | 2 |
| 2022-10-06 | 21.04 | $21.22 | 130 |
| 2022-10-05 | 21.03 | $21.33 | 2313 |
| 2022-10-04 | 21.01 | $21.35 | 788 |
| 2022-10-03 | 20.98 | $21.00 | 220 |
| 2022-09-30 | 21.01 | $20.76 | 638 |
| 2022-09-29 | 21.11 | $20.90 | 1655 |
| 2022-09-28 | 21.20 | $21.10 | 406 |
| 2022-09-27 | 21.26 | $20.86 | 212 |
| 2022-09-26 | 21.38 | $20.91 | 1502 |
| 2022-09-23 | 21.52 | $21.01 | 3313 |
| 2022-09-22 | 21.65 | $21.35 | 238 |
| 2022-09-21 | 21.74 | $21.47 | 407 |
| 2022-09-20 | 21.82 | $21.63 | 4428 |
| 2022-09-19 | 21.87 | $21.78 | 3 |
| 2022-09-16 | 21.91 | $21.71 | 801 |
| 2022-09-15 | 21.96 | $21.81 | 3 |
| 2022-09-14 | 22.01 | $21.86 | 10 |
| 2022-09-13 | 22.05 | $21.86 | 751 |
| 2022-09-12 | 22.09 | $22.32 | 1680 |
| 2022-09-09 | 22.05 | $22.22 | 10111 |
| 2022-09-08 | 22.03 | $22.01 | 5053 |
| 2022-09-07 | 22.04 | $21.96 | 528 |
| 2022-09-06 | 22.07 | $21.74 | 827 |
| 2022-09-02 | 22.15 | $21.79 | 10047 |
| 2022-09-01 | 22.23 | $21.87 | 5616 |
| 2022-08-31 | 22.31 | $21.86 | 6428 |
| 2022-08-30 | 22.40 | $21.96 | 5917 |
| 2022-08-29 | 22.49 | $22.12 | 4093 |
| 2022-08-26 | 22.55 | $22.19 | 4238 |
| 2022-08-25 | 22.61 | $22.52 | 6808 |
| 2022-08-24 | 22.61 | $22.38 | 13631 |
| 2022-08-23 | 22.64 | $22.34 | 5744 |
| 2022-08-22 | 22.67 | $22.32 | 123 |
| 2022-08-19 | 22.72 | $22.63 | 5335 |
| 2022-08-18 | 22.71 | $22.76 | 5926 |
| 2022-08-17 | 22.67 | $22.69 | 10 |
| 2022-08-16 | 22.63 | $22.86 | 7718 |
| 2022-08-15 | 22.56 | $22.78 | 2482 |
| 2022-08-12 | 22.48 | $22.77 | 500 |
| 2022-08-11 | 22.39 | $22.59 | 33 |
| 2022-08-10 | 22.33 | $22.52 | — |
| 2022-08-09 | 22.27 | $22.30 | 2 |
| 2022-08-08 | 22.24 | $22.37 | 220 |
| 2022-08-05 | 22.20 | $22.34 | 1006 |
| 2022-08-04 | 22.15 | $22.35 | 1064 |
| 2022-08-03 | 22.10 | $22.40 | 6 |
| 2022-08-02 | 22.02 | $22.23 | 204 |
| 2022-08-01 | 21.97 | $22.31 | 187 |
| 2022-07-29 | 21.89 | $22.31 | 206 |
| 2022-07-28 | 21.80 | $22.21 | 174 |
| 2022-07-27 | 21.71 | $22.11 | 1 |
| 2022-07-26 | 21.64 | $21.87 | 106 |
| 2022-07-25 | 21.60 | $21.99 | 15 |
| 2022-07-22 | 21.53 | $21.95 | 3061 |
| 2022-07-21 | 21.45 | $22.00 | 1002 |
| 2022-07-20 | 21.36 | $21.95 | 423 |
| 2022-07-19 | 21.27 | $21.90 | 63 |
| 2022-07-18 | 21.17 | $21.43 | 606 |
| 2022-07-15 | 21.15 | $21.46 | 510 |
| 2022-07-14 | 21.13 | $21.15 | 366 |
| 2022-07-13 | 21.18 | $21.30 | — |
| 2022-07-12 | 21.20 | $21.36 | 5384 |
| 2022-07-11 | 21.22 | $21.43 | 135 |
| 2022-07-08 | 21.23 | $21.61 | 4998 |
| 2022-07-07 | 21.20 | $21.63 | 118 |
| 2022-07-06 | 21.16 | $21.38 | 4 |
| 2022-07-05 | 21.18 | $21.41 | 3724 |
| 2022-07-01 | 21.20 | $21.42 | 5020 |
| 2022-06-30 | 21.22 | $21.23 | 2445 |
| 2022-06-29 | 21.29 | $21.41 | 294 |
| 2022-06-28 | 21.33 | $21.51 | 1962 |
| 2022-06-27 | 21.36 | $21.74 | 81 |
| 2022-06-24 | 21.36 | $21.78 | 21 |
| 2022-06-23 | 21.35 | $21.34 | 7 |
| 2022-06-22 | 21.43 | $21.28 | 1303 |
| 2022-06-21 | 21.54 | $21.31 | 1334 |
| 2022-06-17 | 21.67 | $20.89 | 4906 |
| 2022-06-16 | 21.91 | $20.80 | 2545 |
| 2022-06-15 | 22.22 | $21.54 | 211 |
| 2022-06-14 | 22.42 | $21.31 | 703 |
| 2022-06-13 | 22.70 | $21.42 | 3485 |
| 2022-06-10 | 23.00 | $22.33 | 399 |
| 2022-06-09 | 23.17 | $22.91 | 2 |
| 2022-06-08 | 23.24 | $23.37 | 774 |
| 2022-06-07 | 23.23 | $23.68 | 370 |
| 2022-06-06 | 23.14 | $23.48 | 233 |
| 2022-06-03 | 23.09 | $23.46 | 70 |
| 2022-06-02 | 23.04 | $23.70 | 7130 |
| 2022-06-01 | 22.92 | $23.44 | 2061 |
| 2022-05-31 | 22.85 | $23.59 | 432 |
| 2022-05-27 | 22.73 | $23.70 | 184 |
| 2022-05-26 | 22.58 | $23.34 | 891 |
| 2022-05-25 | 22.48 | $22.89 | 641 |
| 2022-05-24 | 22.46 | $22.58 | 4 |
| 2022-05-23 | 22.50 | $22.69 | 203 |
| 2022-05-20 | 22.53 | $22.36 | 30 |
| 2022-05-19 | 22.65 | $22.41 | 1813 |
| 2022-05-18 | 22.77 | $22.56 | 1790 |
| 2022-05-17 | 22.88 | $23.45 | 50 |
| 2022-05-16 | 22.83 | $23.00 | 2 |
| 2022-05-13 | 22.87 | $23.00 | 3543 |
| 2022-05-12 | 22.92 | $22.51 | 421 |
| 2022-05-11 | 23.09 | $22.46 | 2184 |
| 2022-05-10 | 23.29 | $22.73 | 22 |
| 2022-05-09 | 23.48 | $22.81 | 517 |
| 2022-05-06 | 23.68 | $23.39 | 3882 |
| 2022-05-05 | 23.79 | $23.52 | 86 |
| 2022-05-04 | 23.89 | $24.28 | 26 |
| 2022-05-03 | 23.86 | $23.65 | 9818 |
| 2022-05-02 | 23.95 | $23.47 | 25989 |
| 2022-04-29 | 24.10 | $23.35 | 223 |
| 2022-04-28 | 24.31 | $24.08 | 103 |
| 2022-04-27 | 24.39 | $23.67 | 2129 |
| 2022-04-26 | 24.57 | $23.78 | 688 |
| 2022-04-25 | 24.76 | $24.05 | 8905 |
| 2022-04-22 | 24.93 | $24.28 | 489 |
| 2022-04-21 | 25.07 | $24.97 | 4065 |
| 2022-04-20 | 25.09 | $25.31 | 5860 |
| 2022-04-19 | 25.05 | $25.22 | 347 |
| 2022-04-18 | 25.01 | $24.84 | 615 |
| 2022-04-14 | 25.05 | $24.97 | 1344 |
| 2022-04-13 | 25.07 | $25.03 | 2435 |
| 2022-04-12 | 25.08 | $24.77 | 234 |
| 2022-04-11 | 25.15 | $24.83 | 219 |
| 2022-04-08 | 25.21 | $25.05 | 687 |
| 2022-04-07 | 25.24 | $25.01 | 1893 |
| 2022-04-06 | 25.27 | $24.92 | 375 |
| 2022-04-05 | 25.34 | $25.08 | 3 |
| 2022-04-04 | 25.38 | $25.39 | 336 |
| 2022-04-01 | 25.36 | $25.29 | 787 |
| 2022-03-31 | 25.35 | $25.34 | 582 |
| 2022-03-30 | 25.34 | $25.60 | 2590 |
| 2022-03-29 | 25.26 | $25.83 | 8235 |
| 2022-03-28 | 25.13 | $25.46 | 450 |
| 2022-03-25 | 25.05 | $25.41 | 237 |
| 2022-03-24 | 24.97 | $25.32 | 893 |
| 2022-03-23 | 24.89 | $25.20 | 402 |
| 2022-03-22 | 24.83 | $25.36 | 124 |
| 2022-03-21 | 24.72 | $25.18 | 144 |
| 2022-03-18 | 24.63 | $25.23 | 1717 |
| 2022-03-17 | 24.53 | $25.14 | 3462 |
| 2022-03-16 | 24.42 | $24.83 | 2236 |
| 2022-03-15 | 24.36 | $24.55 | — |
| 2022-03-14 | 24.36 | $24.25 | 2753 |
| 2022-03-11 | 24.42 | $24.35 | 8547 |
| 2022-03-10 | 24.47 | $24.52 | 4039 |
| 2022-03-09 | 24.49 | $24.56 | 1771 |
| 2022-03-08 | 24.52 | $24.24 | 1821 |
| 2022-03-07 | 24.61 | $24.17 | 4521 |
| 2022-03-04 | 24.74 | $24.70 | 1094 |
| 2022-03-03 | 24.77 | $24.90 | 771 |
| 2022-03-02 | 24.77 | $25.02 | 271 |
| 2022-03-01 | 24.75 | $24.45 | 2321 |
| 2022-02-28 | 24.84 | $24.89 | 773 |
| 2022-02-25 | 24.86 | $25.03 | 12945 |
| 2022-02-24 | 24.85 | $24.43 | 718 |
| 2022-02-23 | 24.97 | $24.36 | 291 |
| 2022-02-22 | 25.13 | $24.68 | 25216 |
| 2022-02-18 | 25.24 | $24.97 | 66 |
| 2022-02-17 | 25.31 | $25.11 | — |
| 2022-02-16 | 25.37 | $25.54 | 160 |
| 2022-02-15 | 25.34 | $25.43 | 108 |
| 2022-02-14 | 25.33 | $25.06 | 497 |
| 2022-02-11 | 25.40 | $25.23 | 275 |
| 2022-02-10 | 25.45 | $25.51 | 927 |
| 2022-02-09 | 25.44 | $25.92 | 215 |
| 2022-02-08 | 25.35 | $25.56 | 506 |
| 2022-02-07 | 25.32 | $25.32 | 664 |
| 2022-02-04 | 25.33 | $25.38 | 273 |
| 2022-02-03 | 25.33 | $25.39 | 698 |
| 2022-02-02 | 25.34 | $25.75 | 43 |
| 2022-02-01 | 25.27 | $25.63 | 3000 |
| 2022-01-31 | 25.22 | $25.38 | 1122 |
| 2022-01-28 | 25.21 | $25.04 | 659 |
| 2022-01-27 | 25.27 | $24.66 | 1289 |
| 2022-01-26 | 25.42 | $24.80 | 435 |
| 2022-01-25 | 25.57 | $25.00 | 1171 |
| 2022-01-24 | 25.71 | $25.02 | 546 |
| 2022-01-21 | 25.86 | $24.96 | 779 |
| 2022-01-20 | 26.05 | $25.31 | 823 |
| 2022-01-19 | 26.19 | $25.65 | 551 |
| 2022-01-18 | 26.28 | $25.90 | 473 |
| 2022-01-14 | 26.34 | $26.31 | 186 |
| 2022-01-13 | 26.31 | $26.28 | 1801 |
| 2022-01-12 | 26.29 | $26.38 | 771 |
| 2022-01-11 | 26.24 | $26.37 | 1490 |
| 2022-01-10 | 26.18 | $26.18 | 1224 |
| 2022-01-07 | 26.15 | $26.31 | 1005 |
| 2022-01-06 | 26.08 | $26.20 | 290 |
| 2022-01-05 | 26.03 | $26.22 | 2908 |
| 2022-01-04 | 25.97 | $26.52 | 338 |
| 2022-01-03 | 25.83 | $26.19 | 994 |
| 2021-12-31 | 25.73 | $25.89 | 1189 |
| 2021-12-30 | 25.69 | $26.00 | 79 |
| 2021-12-29 | 25.61 | $26.04 | 1998 |
| 2021-12-28 | 25.51 | $25.98 | 198 |
| 2021-12-27 | 25.41 | $25.91 | 134 |
| 2021-12-23 | 25.31 | $25.65 | 35 |
| 2021-12-22 | 25.24 | $25.56 | 16 |
| 2021-12-21 | 25.19 | $25.35 | 7 |
| 2021-12-20 | 25.17 | $24.89 | 2771 |
| 2021-12-17 | 25.24 | $25.21 | 30 |
| 2021-12-16 | 25.26 | $25.47 | 36 |
| 2021-12-15 | 25.23 | $25.42 | 533 |
| 2021-12-14 | 25.20 | $25.18 | 256 |
| 2021-12-13 | 25.22 | $25.29 | 46 |
| 2021-12-10 | 25.23 | $25.43 | 62 |
| 2021-12-09 | 25.20 | $25.33 | 391 |
| 2021-12-08 | 25.19 | $25.39 | 1759 |
| 2021-12-07 | 25.17 | $25.37 | 694 |
| 2021-12-06 | 25.16 | $25.13 | 12237 |
| 2021-12-03 | 25.19 | $24.83 | 1070 |
| 2021-12-02 | 25.29 | $24.85 | 1058 |
| 2021-12-01 | 25.41 | $24.53 | 1017 |
| 2021-11-30 | 25.61 | $24.73 | 1371 |
| 2021-11-29 | 25.80 | $25.35 | 782 |
| 2021-11-26 | 25.89 | $25.19 | 155 |
| 2021-11-24 | 26.03 | $25.81 | 226 |
| 2021-11-23 | 26.06 | $25.87 | 775 |
| 2021-11-22 | 26.08 | $25.79 | 3651 |
| 2021-11-19 | 26.13 | $25.68 | 981 |
| 2021-11-18 | 26.20 | $25.90 | 621 |
| 2021-11-17 | 26.23 | $26.02 | 4936 |
| 2021-11-16 | 26.25 | $26.17 | 3896 |
| 2021-11-15 | 26.23 | $26.19 | 472 |
| 2021-11-12 | 26.20 | $26.22 | 360 |
| 2021-11-11 | 26.16 | $26.16 | 705 |
| 2021-11-10 | 26.13 | $26.12 | 887 |
| 2021-11-09 | 26.10 | $26.20 | 1301 |
| 2021-11-08 | 26.04 | $26.30 | 2066 |
| 2021-11-05 | 25.95 | $26.30 | 1365 |
| 2021-11-04 | 25.85 | $26.04 | 3469 |
| 2021-11-03 | 25.78 | $26.11 | 1450 |
| 2021-11-02 | 25.68 | $25.88 | 3517 |
| 2021-11-01 | 25.62 | $25.76 | 623 |
| 2021-10-29 | 25.57 | $25.46 | 773 |
| 2021-10-28 | 25.58 | $25.56 | 666 |
| 2021-10-27 | 25.56 | $25.38 | 56 |
| 2021-10-26 | 25.58 | $25.73 | 382 |
| 2021-10-25 | 25.53 | $25.76 | 1244 |
| 2021-10-22 | 25.46 | $25.73 | 614 |
| 2021-10-21 | 25.39 | $25.68 | 3564 |
| 2021-10-20 | 25.32 | $25.71 | 253 |
| 2021-10-19 | 25.22 | $25.54 | 1131 |
| 2021-10-18 | 25.15 | $25.44 | 603 |
| 2021-10-15 | 25.09 | $25.45 | 3403 |
| 2021-10-14 | 25.01 | $25.30 | 3 |
| 2021-10-13 | 24.96 | $24.93 | 11 |
| 2021-10-12 | 24.97 | $24.90 | 6 |
| 2021-10-11 | 24.99 | $25.00 | 504 |
| 2021-10-08 | 24.99 | $25.22 | — |
| 2021-10-07 | 24.95 | $25.18 | 52 |
| 2021-10-06 | 24.92 | $25.00 | 7 |
| 2021-10-05 | 24.91 | $25.05 | 429 |
| 2021-10-04 | 24.89 | $24.84 | 8 |
| 2021-10-01 | 24.92 | $25.00 | 606 |
| 2021-09-30 | 24.92 | $24.66 | 88 |
| 2021-09-29 | 24.98 | $24.99 | 9412 |
| 2021-09-28 | 24.99 | $24.97 | 655 |
| 2021-09-27 | 25.01 | $25.31 | 170 |
| 2021-09-24 | 24.96 | $25.20 | 9 |
| 2021-09-23 | 24.93 | $25.12 | 61 |
| 2021-09-22 | 24.90 | $24.73 | 4246 |
| 2021-09-21 | 24.96 | $24.49 | — |
| 2021-09-20 | 25.07 | $24.56 | 1675 |
| 2021-09-17 | 25.20 | $24.98 | 151 |
| 2021-09-16 | 25.25 | $25.15 | 6 |
| 2021-09-15 | 25.27 | $25.22 | 407 |
| 2021-09-14 | 25.29 | $24.97 | 1003 |
| 2021-09-13 | 25.36 | $25.21 | 2 |
| 2021-09-10 | 25.39 | $25.06 | 77 |
| 2021-09-09 | 25.46 | $25.24 | 1231 |
| 2021-09-08 | 25.50 | $25.31 | 233 |
| 2021-09-07 | 25.53 | $25.38 | 175 |
| 2021-09-03 | 25.55 | $25.56 | 1733 |
| 2021-09-02 | 25.53 | $25.65 | 101 |
| 2021-09-01 | 25.50 | $25.52 | 4 |
| 2021-08-31 | 25.48 | $25.56 | 423 |
| 2021-08-30 | 25.45 | $25.54 | — |
| 2021-08-27 | 25.43 | $25.59 | 1 |
| 2021-08-26 | 25.38 | $25.34 | 646 |
| 2021-08-25 | 25.39 | $25.54 | 1806 |
| 2021-08-24 | 25.35 | $25.43 | 3275 |
| 2021-08-23 | 25.33 | $25.34 | 2 |
| 2021-08-20 | 25.32 | $25.15 | 239 |
| 2021-08-19 | 25.35 | $24.96 | 3 |
| 2021-08-18 | 25.42 | $25.12 | 18 |
| 2021-08-17 | 25.48 | $25.39 | 1844 |
| 2021-08-16 | 25.48 | $25.58 | 4 |
| 2021-08-13 | 25.44 | $25.57 | 758 |
| 2021-08-12 | 25.40 | $25.64 | 134 |
| 2021-08-11 | 25.34 | $25.64 | 3322 |
| 2021-08-10 | 25.27 | $25.48 | 223 |
| 2021-08-09 | 25.21 | $25.29 | 5552 |
| 2021-08-06 | 25.19 | $25.41 | 1 |
| 2021-08-05 | 25.14 | $25.28 | 19 |
| 2021-08-04 | 25.11 | $25.06 | 10 |
| 2021-08-03 | 25.13 | $25.26 | 1 |
| 2021-08-02 | 25.10 | $25.13 | 1868 |
| 2021-07-30 | 25.09 | $25.15 | 735 |
| 2021-07-29 | 25.08 | $25.27 | 4 |
| 2021-07-28 | 25.05 | $25.17 | 201 |
| 2021-07-27 | 25.03 | $25.18 | 581 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.08
2023-07-14
Close Price
$23.09
Vol: 627
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.78
Average
23.40
Maximum
26.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 23.08 | $23.09 | 627 |
| 2023-07-13 | 23.04 | $23.13 | 3075 |
| 2023-07-12 | 22.98 | $23.06 | 3667 |
| 2023-07-11 | 22.92 | $22.99 | 103 |
| 2023-07-10 | 22.88 | $22.84 | 4938 |
| 2023-07-07 | 22.87 | $22.76 | 4554 |
| 2023-07-06 | 22.88 | $22.76 | 101 |
| 2023-07-05 | 22.88 | $22.87 | 712 |
| 2023-07-03 | 22.86 | $22.92 | 8045 |
| 2023-06-30 | 22.81 | $22.88 | 107 |
| 2023-06-29 | 22.76 | $22.75 | 1615 |
| 2023-06-28 | 22.74 | $22.67 | 103 |
| 2023-06-27 | 22.73 | $22.69 | 8800 |
| 2023-06-26 | 22.72 | $22.61 | 1670 |
| 2023-06-23 | 22.73 | $22.53 | 9242 |
| 2023-06-22 | 22.76 | $22.62 | 10576 |
| 2023-06-21 | 22.77 | $22.65 | 109 |
| 2023-06-20 | 22.76 | $22.71 | 7991 |
| 2023-06-16 | 22.74 | $22.79 | 134 |
| 2023-06-15 | 22.68 | $22.81 | 125 |
| 2023-06-14 | 22.59 | $22.63 | 5133 |
| 2023-06-13 | 22.55 | $22.63 | 246056 |
| 2023-06-12 | 22.49 | $22.55 | 3197 |
| 2023-06-09 | 22.44 | $22.45 | 94716 |
| 2023-06-08 | 22.41 | $22.50 | 60107 |
| 2023-06-07 | 22.36 | $22.48 | 18284 |
| 2023-06-06 | 22.30 | $22.41 | 124 |
| 2023-06-05 | 22.25 | $22.35 | 391 |
| 2023-06-02 | 22.20 | $22.37 | 2193 |
| 2023-06-01 | 22.14 | $22.17 | 4 |
| 2023-05-31 | 22.13 | $22.10 | 1 |
| 2023-05-30 | 22.14 | $22.19 | 1678 |
| 2023-05-26 | 22.13 | $22.19 | 1 |
| 2023-05-25 | 22.11 | $22.06 | 5070 |
| 2023-05-24 | 22.12 | $22.04 | 175 |
| 2023-05-23 | 22.15 | $22.16 | 5002 |
| 2023-05-22 | 22.15 | $22.23 | 13 |
| 2023-05-19 | 22.12 | $22.22 | 1465 |
| 2023-05-18 | 22.09 | $22.25 | 10 |
| 2023-05-17 | 22.04 | $22.13 | 34 |
| 2023-05-16 | 22.02 | $21.99 | 407 |
| 2023-05-15 | 22.05 | $22.09 | 3 |
| 2023-05-12 | 22.05 | $22.01 | 2 |
| 2023-05-11 | 22.07 | $22.02 | 501 |
| 2023-05-10 | 22.10 | $22.06 | 1222 |
| 2023-05-09 | 22.12 | $22.08 | 600 |
| 2023-05-08 | 22.13 | $22.13 | 291 |
| 2023-05-05 | 22.14 | $22.13 | 49 |
| 2023-05-04 | 22.15 | $21.95 | 2 |
| 2023-05-03 | 22.22 | $22.10 | 1992 |
| 2023-05-02 | 22.26 | $22.17 | 248 |
| 2023-05-01 | 22.28 | $22.35 | 134 |
| 2023-04-28 | 22.25 | $22.32 | — |
| 2023-04-27 | 22.22 | $22.19 | 521 |
| 2023-04-26 | 22.22 | $21.99 | 2087 |
| 2023-04-25 | 22.30 | $22.10 | 513 |
| 2023-04-24 | 22.35 | $22.29 | 2836 |
| 2023-04-21 | 22.35 | $22.25 | 609 |
| 2023-04-20 | 22.36 | $22.23 | 502 |
| 2023-04-19 | 22.38 | $22.34 | 2905 |
| 2023-04-18 | 22.36 | $22.37 | 1220 |
| 2023-04-17 | 22.34 | $22.37 | 5880 |
| 2023-04-14 | 22.30 | $22.31 | 3855 |
| 2023-04-13 | 22.28 | $22.37 | 10824 |
| 2023-04-12 | 22.23 | $22.24 | 1518 |
| 2023-04-11 | 22.21 | $22.33 | — |
| 2023-04-10 | 22.16 | $22.28 | 398 |
| 2023-04-06 | 22.11 | $22.21 | 1533 |
| 2023-04-05 | 22.07 | $22.16 | 300 |
| 2023-04-04 | 22.04 | $22.04 | 16595 |
| 2023-04-03 | 22.05 | $22.31 | 1082 |
| 2023-03-31 | 21.96 | $22.26 | 50 |
| 2023-03-30 | 21.88 | $22.11 | 1016 |
| 2023-03-29 | 21.83 | $22.05 | 1108 |
| 2023-03-28 | 21.79 | $21.89 | 37 |
| 2023-03-27 | 21.80 | $21.92 | 283 |
| 2023-03-24 | 21.80 | $21.81 | 19 |
| 2023-03-23 | 21.83 | $21.92 | 303 |
| 2023-03-22 | 21.85 | $21.94 | — |
| 2023-03-21 | 21.86 | $22.14 | 8 |
| 2023-03-20 | 21.81 | $21.98 | 2 |
| 2023-03-17 | 21.82 | $21.84 | 4 |
| 2023-03-16 | 21.86 | $21.99 | 1 |
| 2023-03-15 | 21.88 | $21.82 | 389 |
| 2023-03-14 | 21.96 | $21.93 | 435 |
| 2023-03-13 | 22.02 | $21.83 | 91 |
| 2023-03-10 | 22.14 | $21.90 | 963 |
| 2023-03-09 | 22.25 | $22.13 | 287 |
| 2023-03-08 | 22.33 | $22.33 | 4274 |
| 2023-03-07 | 22.36 | $22.31 | 29 |
| 2023-03-06 | 22.40 | $22.51 | 343 |
| 2023-03-03 | 22.39 | $22.54 | 1956 |
| 2023-03-02 | 22.36 | $22.40 | 448 |
| 2023-03-01 | 22.39 | $22.32 | 5319 |
| 2023-02-28 | 22.44 | $22.36 | 605 |
| 2023-02-27 | 22.49 | $22.36 | 7501 |
| 2023-02-24 | 22.55 | $22.36 | 707 |
| 2023-02-23 | 22.63 | $22.50 | 72 |
| 2023-02-22 | 22.68 | $22.44 | 1559 |
| 2023-02-21 | 22.76 | $22.48 | 168 |
| 2023-02-17 | 22.84 | $22.70 | 1708 |
| 2023-02-16 | 22.87 | $22.75 | 219 |
| 2023-02-15 | 22.89 | $22.85 | 163 |
| 2023-02-14 | 22.88 | $22.84 | 10 |
| 2023-02-13 | 22.87 | $22.82 | 16 |
| 2023-02-10 | 22.86 | $22.69 | 1 |
| 2023-02-09 | 22.89 | $22.68 | 4 |
| 2023-02-08 | 22.93 | $22.77 | 547 |
| 2023-02-07 | 22.94 | $22.92 | 674 |
| 2023-02-06 | 22.90 | $22.81 | 133 |
| 2023-02-03 | 22.89 | $22.86 | 1218 |
| 2023-02-02 | 22.85 | $22.99 | 402 |
| 2023-02-01 | 22.76 | $22.87 | 9702 |
| 2023-01-31 | 22.69 | $22.73 | 1645 |
| 2023-01-30 | 22.64 | $22.56 | 604 |
| 2023-01-27 | 22.64 | $22.71 | — |
| 2023-01-26 | 22.58 | $22.65 | 2024 |
| 2023-01-25 | 22.53 | $22.54 | 972 |
| 2023-01-24 | 22.50 | $22.52 | 1 |
| 2023-01-23 | 22.46 | $22.55 | 3262 |
| 2023-01-20 | 22.41 | $22.39 | 3135 |
| 2023-01-19 | 22.39 | $22.23 | — |
| 2023-01-18 | 22.42 | $22.33 | 2110 |
| 2023-01-17 | 22.42 | $22.52 | 154 |
| 2023-01-13 | 22.36 | $22.56 | 3 |
| 2023-01-12 | 22.27 | $22.50 | 2 |
| 2023-01-11 | 22.19 | $22.43 | 771 |
| 2023-01-10 | 22.10 | $22.33 | — |
| 2023-01-09 | 22.03 | $22.26 | 66 |
| 2023-01-06 | 21.96 | $22.28 | 182 |
| 2023-01-05 | 21.87 | $22.02 | 148 |
| 2023-01-04 | 21.85 | $22.07 | 338 |
| 2023-01-03 | 21.81 | $21.94 | 74 |
| 2022-12-30 | 21.81 | $21.89 | 52 |
| 2022-12-29 | 21.82 | $21.92 | 3570 |
| 2022-12-28 | 21.83 | $21.75 | 1408 |
| 2022-12-27 | 21.89 | $21.89 | 139 |
| 2022-12-23 | 21.93 | $21.87 | 9 |
| 2022-12-22 | 21.98 | $21.93 | 1 |
| 2022-12-21 | 22.03 | $22.04 | 167 |
| 2022-12-20 | 22.06 | $21.91 | 3399 |
| 2022-12-19 | 22.13 | $21.87 | 2608 |
| 2022-12-16 | 22.23 | $21.98 | 3 |
| 2022-12-15 | 22.32 | $22.07 | 566 |
| 2022-12-14 | 22.40 | $22.38 | 747 |
| 2022-12-13 | 22.40 | $22.44 | 101 |
| 2022-12-12 | 22.38 | $22.34 | 1110 |
| 2022-12-09 | 22.38 | $22.19 | 203 |
| 2022-12-08 | 22.43 | $22.26 | 1383 |
| 2022-12-07 | 22.46 | $22.19 | 9375 |
| 2022-12-06 | 22.52 | $22.21 | 7 |
| 2022-12-05 | 22.59 | $22.35 | 421 |
| 2022-12-02 | 22.62 | $22.56 | 1481 |
| 2022-12-01 | 22.59 | $22.59 | 205 |
| 2022-11-30 | 22.54 | $22.56 | 1002 |
| 2022-11-29 | 22.48 | $22.32 | 269 |
| 2022-11-28 | 22.49 | $22.27 | 5566 |
| 2022-11-25 | 22.50 | $22.45 | 32 |
| 2022-11-23 | 22.46 | $22.43 | 12 |
| 2022-11-22 | 22.41 | $22.36 | 390 |
| 2022-11-21 | 22.36 | $22.22 | 10369 |
| 2022-11-18 | 22.35 | $22.23 | — |
| 2022-11-17 | 22.32 | $22.15 | 1877 |
| 2022-11-16 | 22.31 | $22.20 | 153 |
| 2022-11-15 | 22.28 | $22.33 | 1971 |
| 2022-11-14 | 22.19 | $22.25 | 69 |
| 2022-11-11 | 22.10 | $22.33 | 15332 |
| 2022-11-10 | 21.97 | $22.14 | 503 |
| 2022-11-09 | 21.86 | $21.64 | 1645 |
| 2022-11-08 | 21.89 | $21.88 | 1200 |
| 2022-11-07 | 21.84 | $21.82 | 723 |
| 2022-11-04 | 21.80 | $21.69 | 315 |
| 2022-11-03 | 21.79 | $21.56 | 138 |
| 2022-11-02 | 21.81 | $21.63 | 2893 |
| 2022-11-01 | 21.81 | $21.84 | 2110 |
| 2022-10-31 | 21.74 | $21.81 | 524 |
| 2022-10-28 | 21.66 | $21.87 | 26 |
| 2022-10-27 | 21.55 | $21.67 | 1288 |
| 2022-10-26 | 21.47 | $21.70 | 3667 |
| 2022-10-25 | 21.36 | $21.68 | 51 |
| 2022-10-24 | 21.24 | $21.51 | 848 |
| 2022-10-21 | 21.14 | $21.40 | 701 |
| 2022-10-20 | 21.06 | $21.16 | 705 |
| 2022-10-19 | 21.04 | $21.22 | 10566 |
| 2022-10-18 | 20.99 | $21.29 | 743 |
| 2022-10-17 | 20.92 | $21.17 | 1850 |
| 2022-10-14 | 20.87 | $20.97 | 665 |
| 2022-10-13 | 20.87 | $21.15 | 1499 |
| 2022-10-12 | 20.82 | $20.87 | 361 |
| 2022-10-11 | 20.85 | $20.86 | 12756 |
| 2022-10-10 | 20.90 | $20.94 | 355 |
| 2022-10-07 | 20.93 | $20.99 | 2 |
| 2022-10-06 | 20.96 | $21.22 | 130 |
| 2022-10-05 | 20.93 | $21.33 | 2313 |
| 2022-10-04 | 20.86 | $21.35 | 788 |
| 2022-10-03 | 20.78 | $21.00 | 220 |
| 2022-09-30 | 20.79 | $20.76 | 638 |
| 2022-09-29 | 20.90 | $20.90 | 1655 |
| 2022-09-28 | 20.98 | $21.10 | 406 |
| 2022-09-27 | 21.03 | $20.86 | 212 |
| 2022-09-26 | 21.17 | $20.91 | 1502 |
| 2022-09-23 | 21.33 | $21.01 | 3313 |
| 2022-09-22 | 21.50 | $21.35 | 238 |
| 2022-09-21 | 21.61 | $21.47 | 407 |
| 2022-09-20 | 21.70 | $21.63 | 4428 |
| 2022-09-19 | 21.76 | $21.78 | 3 |
| 2022-09-16 | 21.79 | $21.71 | 801 |
| 2022-09-15 | 21.86 | $21.81 | 3 |
| 2022-09-14 | 21.91 | $21.86 | 10 |
| 2022-09-13 | 21.95 | $21.86 | 751 |
| 2022-09-12 | 22.01 | $22.32 | 1680 |
| 2022-09-09 | 21.94 | $22.22 | 10111 |
| 2022-09-08 | 21.88 | $22.01 | 5053 |
| 2022-09-07 | 21.88 | $21.96 | 528 |
| 2022-09-06 | 21.90 | $21.74 | 827 |
| 2022-09-02 | 21.99 | $21.79 | 10047 |
| 2022-09-01 | 22.10 | $21.87 | 5616 |
| 2022-08-31 | 22.20 | $21.86 | 6428 |
| 2022-08-30 | 22.33 | $21.96 | 5917 |
| 2022-08-29 | 22.45 | $22.12 | 4093 |
| 2022-08-26 | 22.55 | $22.19 | 4238 |
| 2022-08-25 | 22.65 | $22.52 | 6808 |
| 2022-08-24 | 22.66 | $22.38 | 13631 |
| 2022-08-23 | 22.72 | $22.34 | 5744 |
| 2022-08-22 | 22.79 | $22.32 | 123 |
| 2022-08-19 | 22.89 | $22.63 | 5335 |
| 2022-08-18 | 22.91 | $22.76 | 5926 |
| 2022-08-17 | 22.88 | $22.69 | 10 |
| 2022-08-16 | 22.87 | $22.86 | 7718 |
| 2022-08-15 | 22.79 | $22.78 | 2482 |
| 2022-08-12 | 22.72 | $22.77 | 500 |
| 2022-08-11 | 22.62 | $22.59 | 33 |
| 2022-08-10 | 22.56 | $22.52 | — |
| 2022-08-09 | 22.51 | $22.30 | 2 |
| 2022-08-08 | 22.51 | $22.37 | 220 |
| 2022-08-05 | 22.48 | $22.34 | 1006 |
| 2022-08-04 | 22.44 | $22.35 | 1064 |
| 2022-08-03 | 22.40 | $22.40 | 6 |
| 2022-08-02 | 22.32 | $22.23 | 204 |
| 2022-08-01 | 22.28 | $22.31 | 187 |
| 2022-07-29 | 22.20 | $22.31 | 206 |
| 2022-07-28 | 22.09 | $22.21 | 174 |
| 2022-07-27 | 22.00 | $22.11 | 1 |
| 2022-07-26 | 21.91 | $21.87 | 106 |
| 2022-07-25 | 21.87 | $21.99 | 15 |
| 2022-07-22 | 21.79 | $21.95 | 3061 |
| 2022-07-21 | 21.70 | $22.00 | 1002 |
| 2022-07-20 | 21.57 | $21.95 | 423 |
| 2022-07-19 | 21.44 | $21.90 | 63 |
| 2022-07-18 | 21.29 | $21.43 | 606 |
| 2022-07-15 | 21.26 | $21.46 | 510 |
| 2022-07-14 | 21.22 | $21.15 | 366 |
| 2022-07-13 | 21.28 | $21.30 | — |
| 2022-07-12 | 21.30 | $21.36 | 5384 |
| 2022-07-11 | 21.30 | $21.43 | 135 |
| 2022-07-08 | 21.30 | $21.61 | 4998 |
| 2022-07-07 | 21.24 | $21.63 | 118 |
| 2022-07-06 | 21.16 | $21.38 | 4 |
| 2022-07-05 | 21.16 | $21.41 | 3724 |
| 2022-07-01 | 21.15 | $21.42 | 5020 |
| 2022-06-30 | 21.14 | $21.23 | 2445 |
| 2022-06-29 | 21.20 | $21.41 | 294 |
| 2022-06-28 | 21.22 | $21.51 | 1962 |
| 2022-06-27 | 21.22 | $21.74 | 81 |
| 2022-06-24 | 21.16 | $21.78 | 21 |
| 2022-06-23 | 21.09 | $21.34 | 7 |
| 2022-06-22 | 21.15 | $21.28 | 1303 |
| 2022-06-21 | 21.24 | $21.31 | 1334 |
| 2022-06-17 | 21.37 | $20.89 | 4906 |
| 2022-06-16 | 21.66 | $20.80 | 2545 |
| 2022-06-15 | 22.05 | $21.54 | 211 |
| 2022-06-14 | 22.30 | $21.31 | 703 |
| 2022-06-13 | 22.69 | $21.42 | 3485 |
| 2022-06-10 | 23.13 | $22.33 | 399 |
| 2022-06-09 | 23.38 | $22.91 | 2 |
| 2022-06-08 | 23.50 | $23.37 | 774 |
| 2022-06-07 | 23.50 | $23.68 | 370 |
| 2022-06-06 | 23.40 | $23.48 | 233 |
| 2022-06-03 | 23.34 | $23.46 | 70 |
| 2022-06-02 | 23.27 | $23.70 | 7130 |
| 2022-06-01 | 23.12 | $23.44 | 2061 |
| 2022-05-31 | 23.01 | $23.59 | 432 |
| 2022-05-27 | 22.83 | $23.70 | 184 |
| 2022-05-26 | 22.59 | $23.34 | 891 |
| 2022-05-25 | 22.40 | $22.89 | 641 |
| 2022-05-24 | 22.33 | $22.58 | 4 |
| 2022-05-23 | 22.35 | $22.69 | 203 |
| 2022-05-20 | 22.35 | $22.36 | 30 |
| 2022-05-19 | 22.46 | $22.41 | 1813 |
| 2022-05-18 | 22.59 | $22.56 | 1790 |
| 2022-05-17 | 22.70 | $23.45 | 50 |
| 2022-05-16 | 22.57 | $23.00 | 2 |
| 2022-05-13 | 22.57 | $23.00 | 3543 |
| 2022-05-12 | 22.58 | $22.51 | 421 |
| 2022-05-11 | 22.75 | $22.46 | 2184 |
| 2022-05-10 | 22.98 | $22.73 | 22 |
| 2022-05-09 | 23.19 | $22.81 | 517 |
| 2022-05-06 | 23.43 | $23.39 | 3882 |
| 2022-05-05 | 23.55 | $23.52 | 86 |
| 2022-05-04 | 23.66 | $24.28 | 26 |
| 2022-05-03 | 23.56 | $23.65 | 9818 |
| 2022-05-02 | 23.65 | $23.47 | 25989 |
| 2022-04-29 | 23.81 | $23.35 | 223 |
| 2022-04-28 | 24.06 | $24.08 | 103 |
| 2022-04-27 | 24.15 | $23.67 | 2129 |
| 2022-04-26 | 24.38 | $23.78 | 688 |
| 2022-04-25 | 24.63 | $24.05 | 8905 |
| 2022-04-22 | 24.86 | $24.28 | 489 |
| 2022-04-21 | 25.06 | $24.97 | 4065 |
| 2022-04-20 | 25.09 | $25.31 | 5860 |
| 2022-04-19 | 25.03 | $25.22 | 347 |
| 2022-04-18 | 24.97 | $24.84 | 615 |
| 2022-04-14 | 25.02 | $24.97 | 1344 |
| 2022-04-13 | 25.05 | $25.03 | 2435 |
| 2022-04-12 | 25.06 | $24.77 | 234 |
| 2022-04-11 | 25.15 | $24.83 | 219 |
| 2022-04-08 | 25.25 | $25.05 | 687 |
| 2022-04-07 | 25.30 | $25.01 | 1893 |
| 2022-04-06 | 25.37 | $24.92 | 375 |
| 2022-04-05 | 25.48 | $25.08 | 3 |
| 2022-04-04 | 25.56 | $25.39 | 336 |
| 2022-04-01 | 25.56 | $25.29 | 787 |
| 2022-03-31 | 25.59 | $25.34 | 582 |
| 2022-03-30 | 25.60 | $25.60 | 2590 |
| 2022-03-29 | 25.52 | $25.83 | 8235 |
| 2022-03-28 | 25.35 | $25.46 | 450 |
| 2022-03-25 | 25.26 | $25.41 | 237 |
| 2022-03-24 | 25.16 | $25.32 | 893 |
| 2022-03-23 | 25.07 | $25.20 | 402 |
| 2022-03-22 | 24.99 | $25.36 | 124 |
| 2022-03-21 | 24.85 | $25.18 | 144 |
| 2022-03-18 | 24.73 | $25.23 | 1717 |
| 2022-03-17 | 24.57 | $25.14 | 3462 |
| 2022-03-16 | 24.40 | $24.83 | 2236 |
| 2022-03-15 | 24.30 | $24.55 | — |
| 2022-03-14 | 24.27 | $24.25 | 2753 |
| 2022-03-11 | 24.33 | $24.35 | 8547 |
| 2022-03-10 | 24.38 | $24.52 | 4039 |
| 2022-03-09 | 24.39 | $24.56 | 1771 |
| 2022-03-08 | 24.39 | $24.24 | 1821 |
| 2022-03-07 | 24.51 | $24.17 | 4521 |
| 2022-03-04 | 24.67 | $24.70 | 1094 |
| 2022-03-03 | 24.70 | $24.90 | 771 |
| 2022-03-02 | 24.67 | $25.02 | 271 |
| 2022-03-01 | 24.61 | $24.45 | 2321 |
| 2022-02-28 | 24.73 | $24.89 | 773 |
| 2022-02-25 | 24.73 | $25.03 | 12945 |
| 2022-02-24 | 24.69 | $24.43 | 718 |
| 2022-02-23 | 24.83 | $24.36 | 291 |
| 2022-02-22 | 25.04 | $24.68 | 25216 |
| 2022-02-18 | 25.19 | $24.97 | 66 |
| 2022-02-17 | 25.29 | $25.11 | — |
| 2022-02-16 | 25.36 | $25.54 | 160 |
| 2022-02-15 | 25.31 | $25.43 | 108 |
| 2022-02-14 | 25.29 | $25.06 | 497 |
| 2022-02-11 | 25.39 | $25.23 | 275 |
| 2022-02-10 | 25.45 | $25.51 | 927 |
| 2022-02-09 | 25.44 | $25.92 | 215 |
| 2022-02-08 | 25.29 | $25.56 | 506 |
| 2022-02-07 | 25.23 | $25.32 | 664 |
| 2022-02-04 | 25.24 | $25.38 | 273 |
| 2022-02-03 | 25.23 | $25.39 | 698 |
| 2022-02-02 | 25.21 | $25.75 | 43 |
| 2022-02-01 | 25.09 | $25.63 | 3000 |
| 2022-01-31 | 24.98 | $25.38 | 1122 |
| 2022-01-28 | 24.93 | $25.04 | 659 |
| 2022-01-27 | 24.98 | $24.66 | 1289 |
| 2022-01-26 | 25.16 | $24.80 | 435 |
| 2022-01-25 | 25.35 | $25.00 | 1171 |
| 2022-01-24 | 25.52 | $25.02 | 546 |
| 2022-01-21 | 25.73 | $24.96 | 779 |
| 2022-01-20 | 26.00 | $25.31 | 823 |
| 2022-01-19 | 26.21 | $25.65 | 551 |
| 2022-01-18 | 26.36 | $25.90 | 473 |
| 2022-01-14 | 26.47 | $26.31 | 186 |
| 2022-01-13 | 26.46 | $26.28 | 1801 |
| 2022-01-12 | 26.45 | $26.38 | 771 |
| 2022-01-11 | 26.41 | $26.37 | 1490 |
| 2022-01-10 | 26.35 | $26.18 | 1224 |
| 2022-01-07 | 26.34 | $26.31 | 1005 |
| 2022-01-06 | 26.28 | $26.20 | 290 |
| 2022-01-05 | 26.24 | $26.22 | 2908 |
| 2022-01-04 | 26.18 | $26.52 | 338 |
| 2022-01-03 | 26.00 | $26.19 | 994 |
| 2021-12-31 | 25.89 | $25.89 | 1189 |
| 2021-12-30 | 25.84 | $26.00 | 79 |
| 2021-12-29 | 25.75 | $26.04 | 1998 |
| 2021-12-28 | 25.62 | $25.98 | 198 |
| 2021-12-27 | 25.48 | $25.91 | 134 |
| 2021-12-23 | 25.33 | $25.65 | 35 |
| 2021-12-22 | 25.23 | $25.56 | 16 |
| 2021-12-21 | 25.14 | $25.35 | 7 |
| 2021-12-20 | 25.10 | $24.89 | 2771 |
| 2021-12-17 | 25.19 | $25.21 | 30 |
| 2021-12-16 | 25.21 | $25.47 | 36 |
| 2021-12-15 | 25.15 | $25.42 | 533 |
| 2021-12-14 | 25.10 | $25.18 | 256 |
| 2021-12-13 | 25.11 | $25.29 | 46 |
| 2021-12-10 | 25.09 | $25.43 | 62 |
| 2021-12-09 | 25.03 | $25.33 | 391 |
| 2021-12-08 | 25.00 | $25.39 | 1759 |
| 2021-12-07 | 24.94 | $25.37 | 694 |
| 2021-12-06 | 24.87 | $25.13 | 12237 |
| 2021-12-03 | 24.88 | $24.83 | 1070 |
| 2021-12-02 | 24.98 | $24.85 | 1058 |
| 2021-12-01 | 25.11 | $24.53 | 1017 |
| 2021-11-30 | 25.37 | $24.73 | 1371 |
| 2021-11-29 | 25.63 | $25.35 | 782 |
| 2021-11-26 | 25.76 | $25.19 | 155 |
| 2021-11-24 | 25.96 | $25.81 | 226 |
| 2021-11-23 | 26.00 | $25.87 | 775 |
| 2021-11-22 | 26.04 | $25.79 | 3651 |
| 2021-11-19 | 26.11 | $25.68 | 981 |
| 2021-11-18 | 26.22 | $25.90 | 621 |
| 2021-11-17 | 26.29 | $26.02 | 4936 |
| 2021-11-16 | 26.33 | $26.17 | 3896 |
| 2021-11-15 | 26.33 | $26.19 | 472 |
| 2021-11-12 | 26.32 | $26.22 | 360 |
| 2021-11-11 | 26.29 | $26.16 | 705 |
| 2021-11-10 | 26.27 | $26.12 | 887 |
| 2021-11-09 | 26.26 | $26.20 | 1301 |
| 2021-11-08 | 26.21 | $26.30 | 2066 |
| 2021-11-05 | 26.11 | $26.30 | 1365 |
| 2021-11-04 | 25.98 | $26.04 | 3469 |
| 2021-11-03 | 25.91 | $26.11 | 1450 |
| 2021-11-02 | 25.79 | $25.88 | 3517 |
| 2021-11-01 | 25.72 | $25.76 | 623 |
| 2021-10-29 | 25.67 | $25.46 | 773 |
| 2021-10-28 | 25.70 | $25.56 | 666 |
| 2021-10-27 | 25.70 | $25.38 | 56 |
| 2021-10-26 | 25.75 | $25.73 | 382 |
| 2021-10-25 | 25.70 | $25.76 | 1244 |
| 2021-10-22 | 25.63 | $25.73 | 614 |
| 2021-10-21 | 25.54 | $25.68 | 3564 |
| 2021-10-20 | 25.45 | $25.71 | 253 |
| 2021-10-19 | 25.33 | $25.54 | 1131 |
| 2021-10-18 | 25.24 | $25.44 | 603 |
| 2021-10-15 | 25.15 | $25.45 | 3403 |
| 2021-10-14 | 25.05 | $25.30 | 3 |
| 2021-10-13 | 24.96 | $24.93 | 11 |
| 2021-10-12 | 24.98 | $24.90 | 6 |
| 2021-10-11 | 25.01 | $25.00 | 504 |
| 2021-10-08 | 25.02 | $25.22 | — |
| 2021-10-07 | 24.95 | $25.18 | 52 |
| 2021-10-06 | 24.89 | $25.00 | 7 |
| 2021-10-05 | 24.87 | $25.05 | 429 |
| 2021-10-04 | 24.84 | $24.84 | 8 |
| 2021-10-01 | 24.86 | $25.00 | 606 |
| 2021-09-30 | 24.85 | $24.66 | 88 |
| 2021-09-29 | 24.93 | $24.99 | 9412 |
| 2021-09-28 | 24.94 | $24.97 | 655 |
| 2021-09-27 | 24.95 | $25.31 | 170 |
| 2021-09-24 | 24.86 | $25.20 | 9 |
| 2021-09-23 | 24.79 | $25.12 | 61 |
| 2021-09-22 | 24.74 | $24.73 | 4246 |
| 2021-09-21 | 24.79 | $24.49 | — |
| 2021-09-20 | 24.94 | $24.56 | 1675 |
| 2021-09-17 | 25.10 | $24.98 | 151 |
| 2021-09-16 | 25.17 | $25.15 | 6 |
| 2021-09-15 | 25.19 | $25.22 | 407 |
| 2021-09-14 | 25.21 | $24.97 | 1003 |
| 2021-09-13 | 25.30 | $25.21 | 2 |
| 2021-09-10 | 25.34 | $25.06 | 77 |
| 2021-09-09 | 25.44 | $25.24 | 1231 |
| 2021-09-08 | 25.50 | $25.31 | 233 |
| 2021-09-07 | 25.55 | $25.38 | 175 |
| 2021-09-03 | 25.59 | $25.56 | 1733 |
| 2021-09-02 | 25.58 | $25.65 | 101 |
| 2021-09-01 | 25.53 | $25.52 | 4 |
| 2021-08-31 | 25.52 | $25.56 | 423 |
| 2021-08-30 | 25.49 | $25.54 | — |
| 2021-08-27 | 25.46 | $25.59 | 1 |
| 2021-08-26 | 25.40 | $25.34 | 646 |
| 2021-08-25 | 25.41 | $25.54 | 1806 |
| 2021-08-24 | 25.36 | $25.43 | 3275 |
| 2021-08-23 | 25.33 | $25.34 | 2 |
| 2021-08-20 | 25.32 | $25.15 | 239 |
| 2021-08-19 | 25.37 | $24.96 | 3 |
| 2021-08-18 | 25.48 | $25.12 | 18 |
| 2021-08-17 | 25.57 | $25.39 | 1844 |
| 2021-08-16 | 25.60 | $25.58 | 4 |
| 2021-08-13 | 25.56 | $25.57 | 758 |
| 2021-08-12 | 25.52 | $25.64 | 134 |
| 2021-08-11 | 25.45 | $25.64 | 3322 |
| 2021-08-10 | 25.35 | $25.48 | 223 |
| 2021-08-09 | 25.28 | $25.29 | 5552 |
| 2021-08-06 | 25.26 | $25.41 | 1 |
| 2021-08-05 | 25.20 | $25.28 | 19 |
| 2021-08-04 | 25.16 | $25.06 | 10 |
| 2021-08-03 | 25.18 | $25.26 | 1 |
| 2021-08-02 | 25.15 | $25.13 | 1868 |
| 2021-07-30 | 25.14 | $25.15 | 735 |
| 2021-07-29 | 25.13 | $25.27 | 4 |
| 2021-07-28 | 25.08 | $25.17 | 201 |
| 2021-07-27 | 25.05 | $25.18 | 581 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.03
2023-07-14
Close Price
$23.09
Vol: 627
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.41
Average
49.68
Maximum
67.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 66.03 | $23.09 | 627 |
| 2023-07-13 | 67.87 | $23.13 | 3075 |
| 2023-07-12 | 66.30 | $23.06 | 3667 |
| 2023-07-11 | 64.66 | $22.99 | 103 |
| 2023-07-10 | 60.78 | $22.84 | 4938 |
| 2023-07-07 | 58.47 | $22.76 | 4554 |
| 2023-07-06 | 58.47 | $22.76 | 101 |
| 2023-07-05 | 63.08 | $22.87 | 712 |
| 2023-07-03 | 65.31 | $22.92 | 8045 |
| 2023-06-30 | 64.35 | $22.88 | 107 |
| 2023-06-29 | 61.04 | $22.75 | 1615 |
| 2023-06-28 | 58.80 | $22.67 | 103 |
| 2023-06-27 | 59.61 | $22.69 | 8800 |
| 2023-06-26 | 57.36 | $22.61 | 1670 |
| 2023-06-23 | 55.00 | $22.53 | 9242 |
| 2023-06-22 | 58.48 | $22.62 | 10576 |
| 2023-06-21 | 59.67 | $22.65 | 109 |
| 2023-06-20 | 62.08 | $22.71 | 7991 |
| 2023-06-16 | 65.43 | $22.79 | 134 |
| 2023-06-15 | 66.28 | $22.81 | 125 |
| 2023-06-14 | 62.07 | $22.63 | 5133 |
| 2023-06-13 | 62.07 | $22.63 | 246056 |
| 2023-06-12 | 60.07 | $22.55 | 3197 |
| 2023-06-09 | 57.41 | $22.45 | 94716 |
| 2023-06-08 | 59.30 | $22.50 | 60107 |
| 2023-06-07 | 58.77 | $22.48 | 18284 |
| 2023-06-06 | 57.04 | $22.41 | 124 |
| 2023-06-05 | 55.25 | $22.35 | 391 |
| 2023-06-02 | 56.24 | $22.37 | 2193 |
| 2023-06-01 | 50.32 | $22.17 | 4 |
| 2023-05-31 | 48.13 | $22.10 | 1 |
| 2023-05-30 | 50.88 | $22.19 | 1678 |
| 2023-05-26 | 51.17 | $22.19 | 1 |
| 2023-05-25 | 46.86 | $22.06 | 5070 |
| 2023-05-24 | 46.37 | $22.04 | 175 |
| 2023-05-23 | 49.82 | $22.16 | 5002 |
| 2023-05-22 | 51.97 | $22.23 | 13 |
| 2023-05-19 | 51.68 | $22.22 | 1465 |
| 2023-05-18 | 52.56 | $22.25 | 10 |
| 2023-05-17 | 49.28 | $22.13 | 34 |
| 2023-05-16 | 45.07 | $21.99 | 407 |
| 2023-05-15 | 47.77 | $22.09 | 3 |
| 2023-05-12 | 45.12 | $22.01 | 2 |
| 2023-05-11 | 45.51 | $22.02 | 501 |
| 2023-05-10 | 46.51 | $22.06 | 1222 |
| 2023-05-09 | 47.01 | $22.08 | 600 |
| 2023-05-08 | 48.23 | $22.13 | 291 |
| 2023-05-05 | 48.23 | $22.13 | 49 |
| 2023-05-04 | 43.47 | $21.95 | 2 |
| 2023-05-03 | 46.76 | $22.10 | 1992 |
| 2023-05-02 | 48.44 | $22.17 | 248 |
| 2023-05-01 | 53.25 | $22.35 | 134 |
| 2023-04-28 | 52.53 | $22.32 | — |
| 2023-04-27 | 49.28 | $22.19 | 521 |
| 2023-04-26 | 43.53 | $21.99 | 2087 |
| 2023-04-25 | 46.32 | $22.10 | 513 |
| 2023-04-24 | 51.55 | $22.29 | 2836 |
| 2023-04-21 | 50.29 | $22.25 | 609 |
| 2023-04-20 | 49.73 | $22.23 | 502 |
| 2023-04-19 | 52.96 | $22.34 | 2905 |
| 2023-04-18 | 53.94 | $22.37 | 1220 |
| 2023-04-17 | 53.85 | $22.37 | 5880 |
| 2023-04-14 | 52.32 | $22.31 | 3855 |
| 2023-04-13 | 54.01 | $22.37 | 10824 |
| 2023-04-12 | 50.99 | $22.24 | 1518 |
| 2023-04-11 | 53.29 | $22.33 | — |
| 2023-04-10 | 52.04 | $22.28 | 398 |
| 2023-04-06 | 50.54 | $22.21 | 1533 |
| 2023-04-05 | 49.38 | $22.16 | 300 |
| 2023-04-04 | 46.54 | $22.04 | 16595 |
| 2023-04-03 | 52.89 | $22.31 | 1082 |
| 2023-03-31 | 51.83 | $22.26 | 50 |
| 2023-03-30 | 47.97 | $22.11 | 1016 |
| 2023-03-29 | 46.57 | $22.05 | 1108 |
| 2023-03-28 | 42.25 | $21.89 | 37 |
| 2023-03-27 | 42.76 | $21.92 | 283 |
| 2023-03-24 | 39.91 | $21.81 | 19 |
| 2023-03-23 | 42.09 | $21.92 | 303 |
| 2023-03-22 | 42.48 | $21.94 | — |
| 2023-03-21 | 46.38 | $22.14 | 8 |
| 2023-03-20 | 42.28 | $21.98 | 2 |
| 2023-03-17 | 38.23 | $21.84 | 4 |
| 2023-03-16 | 41.07 | $21.99 | 1 |
| 2023-03-15 | 35.87 | $21.82 | 389 |
| 2023-03-14 | 38.07 | $21.93 | 435 |
| 2023-03-13 | 34.65 | $21.83 | 91 |
| 2023-03-10 | 35.87 | $21.90 | 963 |
| 2023-03-09 | 40.48 | $22.13 | 287 |
| 2023-03-08 | 45.47 | $22.33 | 4274 |
| 2023-03-07 | 44.84 | $22.31 | 29 |
| 2023-03-06 | 50.37 | $22.51 | 343 |
| 2023-03-03 | 51.27 | $22.54 | 1956 |
| 2023-03-02 | 46.91 | $22.40 | 448 |
| 2023-03-01 | 44.47 | $22.32 | 5319 |
| 2023-02-28 | 45.53 | $22.36 | 605 |
| 2023-02-27 | 45.61 | $22.36 | 7501 |
| 2023-02-24 | 45.52 | $22.36 | 707 |
| 2023-02-23 | 49.04 | $22.50 | 72 |
| 2023-02-22 | 47.24 | $22.44 | 1559 |
| 2023-02-21 | 48.36 | $22.48 | 168 |
| 2023-02-17 | 54.38 | $22.70 | 1708 |
| 2023-02-16 | 55.72 | $22.75 | 219 |
| 2023-02-15 | 59.00 | $22.85 | 163 |
| 2023-02-14 | 58.75 | $22.84 | 10 |
| 2023-02-13 | 58.24 | $22.82 | 16 |
| 2023-02-10 | 55.62 | $22.69 | 1 |
| 2023-02-09 | 55.36 | $22.68 | 4 |
| 2023-02-08 | 57.69 | $22.77 | 547 |
| 2023-02-07 | 62.15 | $22.92 | 674 |
| 2023-02-06 | 59.90 | $22.81 | 133 |
| 2023-02-03 | 61.49 | $22.86 | 1218 |
| 2023-02-02 | 65.46 | $22.99 | 402 |
| 2023-02-01 | 63.31 | $22.87 | 9702 |
| 2023-01-31 | 60.75 | $22.73 | 1645 |
| 2023-01-30 | 57.32 | $22.56 | 604 |
| 2023-01-27 | 61.92 | $22.71 | — |
| 2023-01-26 | 60.73 | $22.65 | 2024 |
| 2023-01-25 | 58.50 | $22.54 | 972 |
| 2023-01-24 | 58.13 | $22.52 | 1 |
| 2023-01-23 | 58.84 | $22.55 | 3262 |
| 2023-01-20 | 55.56 | $22.39 | 3135 |
| 2023-01-19 | 51.90 | $22.23 | — |
| 2023-01-18 | 54.57 | $22.33 | 2110 |
| 2023-01-17 | 60.27 | $22.52 | 154 |
| 2023-01-13 | 61.46 | $22.56 | 3 |
| 2023-01-12 | 60.23 | $22.50 | 2 |
| 2023-01-11 | 58.94 | $22.43 | 771 |
| 2023-01-10 | 56.79 | $22.33 | — |
| 2023-01-09 | 55.30 | $22.26 | 66 |
| 2023-01-06 | 55.69 | $22.28 | 182 |
| 2023-01-05 | 50.11 | $22.02 | 148 |
| 2023-01-04 | 51.25 | $22.07 | 338 |
| 2023-01-03 | 47.95 | $21.94 | 74 |
| 2022-12-30 | 46.83 | $21.89 | 52 |
| 2022-12-29 | 47.48 | $21.92 | 3570 |
| 2022-12-28 | 43.09 | $21.75 | 1408 |
| 2022-12-27 | 46.01 | $21.89 | 139 |
| 2022-12-23 | 45.64 | $21.87 | 9 |
| 2022-12-22 | 46.88 | $21.93 | 1 |
| 2022-12-21 | 49.09 | $22.04 | 167 |
| 2022-12-20 | 46.09 | $21.91 | 3399 |
| 2022-12-19 | 45.15 | $21.87 | 2608 |
| 2022-12-16 | 47.41 | $21.98 | 3 |
| 2022-12-15 | 49.19 | $22.07 | 566 |
| 2022-12-14 | 56.26 | $22.38 | 747 |
| 2022-12-13 | 58.03 | $22.44 | 101 |
| 2022-12-12 | 56.07 | $22.34 | 1110 |
| 2022-12-09 | 52.89 | $22.19 | 203 |
| 2022-12-08 | 54.59 | $22.26 | 1383 |
| 2022-12-07 | 53.17 | $22.19 | 9375 |
| 2022-12-06 | 53.62 | $22.21 | 7 |
| 2022-12-05 | 57.05 | $22.35 | 421 |
| 2022-12-02 | 62.41 | $22.56 | 1481 |
| 2022-12-01 | 63.04 | $22.59 | 205 |
| 2022-11-30 | 62.56 | $22.56 | 1002 |
| 2022-11-29 | 58.74 | $22.32 | 269 |
| 2022-11-28 | 57.80 | $22.27 | 5566 |
| 2022-11-25 | 62.40 | $22.45 | 32 |
| 2022-11-23 | 62.11 | $22.43 | 12 |
| 2022-11-22 | 61.02 | $22.36 | 390 |
| 2022-11-21 | 58.72 | $22.22 | 10369 |
| 2022-11-18 | 59.07 | $22.23 | — |
| 2022-11-17 | 57.88 | $22.15 | 1877 |
| 2022-11-16 | 58.86 | $22.20 | 153 |
| 2022-11-15 | 61.66 | $22.33 | 1971 |
| 2022-11-14 | 60.59 | $22.25 | 69 |
| 2022-11-11 | 62.29 | $22.33 | 15332 |
| 2022-11-10 | 59.72 | $22.14 | 503 |
| 2022-11-09 | 51.61 | $21.64 | 1645 |
| 2022-11-08 | 56.86 | $21.88 | 1200 |
| 2022-11-07 | 55.68 | $21.82 | 723 |
| 2022-11-04 | 53.43 | $21.69 | 315 |
| 2022-11-03 | 50.91 | $21.56 | 138 |
| 2022-11-02 | 52.33 | $21.63 | 2893 |
| 2022-11-01 | 57.02 | $21.84 | 2110 |
| 2022-10-31 | 56.49 | $21.81 | 524 |
| 2022-10-28 | 57.61 | $21.87 | 26 |
| 2022-10-27 | 54.24 | $21.67 | 1288 |
| 2022-10-26 | 54.86 | $21.70 | 3667 |
| 2022-10-25 | 54.53 | $21.68 | 51 |
| 2022-10-24 | 51.68 | $21.51 | 848 |
| 2022-10-21 | 49.74 | $21.40 | 701 |
| 2022-10-20 | 45.19 | $21.16 | 705 |
| 2022-10-19 | 46.21 | $21.22 | 10566 |
| 2022-10-18 | 47.43 | $21.29 | 743 |
| 2022-10-17 | 45.16 | $21.17 | 1850 |
| 2022-10-14 | 41.24 | $20.97 | 665 |
| 2022-10-13 | 43.93 | $21.15 | 1499 |
| 2022-10-12 | 38.03 | $20.87 | 361 |
| 2022-10-11 | 37.75 | $20.86 | 12756 |
| 2022-10-10 | 38.80 | $20.94 | 355 |
| 2022-10-07 | 39.47 | $20.99 | 2 |
| 2022-10-06 | 42.68 | $21.22 | 130 |
| 2022-10-05 | 44.39 | $21.33 | 2313 |
| 2022-10-04 | 44.63 | $21.35 | 788 |
| 2022-10-03 | 37.80 | $21.00 | 220 |
| 2022-09-30 | 32.15 | $20.76 | 638 |
| 2022-09-29 | 33.80 | $20.90 | 1655 |
| 2022-09-28 | 36.38 | $21.10 | 406 |
| 2022-09-27 | 30.41 | $20.86 | 212 |
| 2022-09-26 | 30.95 | $20.91 | 1502 |
| 2022-09-23 | 32.14 | $21.01 | 3313 |
| 2022-09-22 | 36.63 | $21.35 | 238 |
| 2022-09-21 | 38.37 | $21.47 | 407 |
| 2022-09-20 | 40.78 | $21.63 | 4428 |
| 2022-09-19 | 43.35 | $21.78 | 3 |
| 2022-09-16 | 41.76 | $21.71 | 801 |
| 2022-09-15 | 43.39 | $21.81 | 3 |
| 2022-09-14 | 44.21 | $21.86 | 10 |
| 2022-09-13 | 44.32 | $21.86 | 751 |
| 2022-09-12 | 52.61 | $22.32 | 1680 |
| 2022-09-09 | 50.61 | $22.22 | 10111 |
| 2022-09-08 | 46.43 | $22.01 | 5053 |
| 2022-09-07 | 45.26 | $21.96 | 528 |
| 2022-09-06 | 40.22 | $21.74 | 827 |
| 2022-09-02 | 41.00 | $21.79 | 10047 |
| 2022-09-01 | 42.32 | $21.87 | 5616 |
| 2022-08-31 | 42.09 | $21.86 | 6428 |
| 2022-08-30 | 43.62 | $21.96 | 5917 |
| 2022-08-29 | 46.43 | $22.12 | 4093 |
| 2022-08-26 | 47.55 | $22.19 | 4238 |
| 2022-08-25 | 53.83 | $22.52 | 6808 |
| 2022-08-24 | 51.24 | $22.38 | 13631 |
| 2022-08-23 | 50.51 | $22.34 | 5744 |
| 2022-08-22 | 50.18 | $22.32 | 123 |
| 2022-08-19 | 56.24 | $22.63 | 5335 |
| 2022-08-18 | 59.12 | $22.76 | 5926 |
| 2022-08-17 | 57.95 | $22.69 | 10 |
| 2022-08-16 | 61.89 | $22.86 | 7718 |
| 2022-08-15 | 60.73 | $22.78 | 2482 |
| 2022-08-12 | 60.58 | $22.77 | 500 |
| 2022-08-11 | 57.94 | $22.59 | 33 |
| 2022-08-10 | 56.91 | $22.52 | — |
| 2022-08-09 | 53.33 | $22.30 | 2 |
| 2022-08-08 | 54.77 | $22.37 | 220 |
| 2022-08-05 | 54.30 | $22.34 | 1006 |
| 2022-08-04 | 54.48 | $22.35 | 1064 |
| 2022-08-03 | 55.31 | $22.40 | 6 |
| 2022-08-02 | 52.92 | $22.23 | 204 |
| 2022-08-01 | 54.23 | $22.31 | 187 |
| 2022-07-29 | 54.31 | $22.31 | 206 |
| 2022-07-28 | 52.92 | $22.21 | 174 |
| 2022-07-27 | 51.60 | $22.11 | 1 |
| 2022-07-26 | 48.35 | $21.87 | 106 |
| 2022-07-25 | 49.88 | $21.99 | 15 |
| 2022-07-22 | 49.35 | $21.95 | 3061 |
| 2022-07-21 | 50.05 | $22.00 | 1002 |
| 2022-07-20 | 49.33 | $21.95 | 423 |
| 2022-07-19 | 48.75 | $21.90 | 63 |
| 2022-07-18 | 42.57 | $21.43 | 606 |
| 2022-07-15 | 42.95 | $21.46 | 510 |
| 2022-07-14 | 38.45 | $21.15 | 366 |
| 2022-07-13 | 39.89 | $21.30 | — |
| 2022-07-12 | 40.47 | $21.36 | 5384 |
| 2022-07-11 | 41.07 | $21.43 | 135 |
| 2022-07-08 | 42.75 | $21.61 | 4998 |
| 2022-07-07 | 43.02 | $21.63 | 118 |
| 2022-07-06 | 39.83 | $21.38 | 4 |
| 2022-07-05 | 40.08 | $21.41 | 3724 |
| 2022-07-01 | 40.18 | $21.42 | 5020 |
| 2022-06-30 | 37.99 | $21.23 | 2445 |
| 2022-06-29 | 39.27 | $21.41 | 294 |
| 2022-06-28 | 40.01 | $21.51 | 1962 |
| 2022-06-27 | 41.70 | $21.74 | 81 |
| 2022-06-24 | 42.01 | $21.78 | 21 |
| 2022-06-23 | 37.34 | $21.34 | 7 |
| 2022-06-22 | 36.78 | $21.28 | 1303 |
| 2022-06-21 | 36.93 | $21.31 | 1334 |
| 2022-06-17 | 32.56 | $20.89 | 4906 |
| 2022-06-16 | 31.48 | $20.80 | 2545 |
| 2022-06-15 | 35.56 | $21.54 | 211 |
| 2022-06-14 | 32.93 | $21.31 | 703 |
| 2022-06-13 | 33.56 | $21.42 | 3485 |
| 2022-06-10 | 39.19 | $22.33 | 399 |
| 2022-06-09 | 43.59 | $22.91 | 2 |
| 2022-06-08 | 47.69 | $23.37 | 774 |
| 2022-06-07 | 50.66 | $23.68 | 370 |
| 2022-06-06 | 48.72 | $23.48 | 233 |
| 2022-06-03 | 48.57 | $23.46 | 70 |
| 2022-06-02 | 50.70 | $23.70 | 7130 |
| 2022-06-01 | 48.28 | $23.44 | 2061 |
| 2022-05-31 | 49.69 | $23.59 | 432 |
| 2022-05-27 | 50.64 | $23.70 | 184 |
| 2022-05-26 | 47.40 | $23.34 | 891 |
| 2022-05-25 | 42.99 | $22.89 | 641 |
| 2022-05-24 | 39.66 | $22.58 | 4 |
| 2022-05-23 | 40.45 | $22.69 | 203 |
| 2022-05-20 | 36.77 | $22.36 | 30 |
| 2022-05-19 | 37.10 | $22.41 | 1813 |
| 2022-05-18 | 38.09 | $22.56 | 1790 |
| 2022-05-17 | 44.56 | $23.45 | 50 |
| 2022-05-16 | 39.57 | $23.00 | 2 |
| 2022-05-13 | 39.59 | $23.00 | 3543 |
| 2022-05-12 | 33.76 | $22.51 | 421 |
| 2022-05-11 | 33.18 | $22.46 | 2184 |
| 2022-05-10 | 34.87 | $22.73 | 22 |
| 2022-05-09 | 35.39 | $22.81 | 517 |
| 2022-05-06 | 39.27 | $23.39 | 3882 |
| 2022-05-05 | 40.26 | $23.52 | 86 |
| 2022-05-04 | 46.44 | $24.28 | 26 |
| 2022-05-03 | 39.10 | $23.65 | 9818 |
| 2022-05-02 | 36.67 | $23.47 | 25989 |
| 2022-04-29 | 35.06 | $23.35 | 223 |
| 2022-04-28 | 41.06 | $24.08 | 103 |
| 2022-04-27 | 35.19 | $23.67 | 2129 |
| 2022-04-26 | 36.13 | $23.78 | 688 |
| 2022-04-25 | 38.47 | $24.05 | 8905 |
| 2022-04-22 | 40.62 | $24.28 | 489 |
| 2022-04-21 | 48.38 | $24.97 | 4065 |
| 2022-04-20 | 53.03 | $25.31 | 5860 |
| 2022-04-19 | 51.95 | $25.22 | 347 |
| 2022-04-18 | 46.55 | $24.84 | 615 |
| 2022-04-14 | 48.20 | $24.97 | 1344 |
| 2022-04-13 | 49.08 | $25.03 | 2435 |
| 2022-04-12 | 45.32 | $24.77 | 234 |
| 2022-04-11 | 46.02 | $24.83 | 219 |
| 2022-04-08 | 48.85 | $25.05 | 687 |
| 2022-04-07 | 48.32 | $25.01 | 1893 |
| 2022-04-06 | 47.12 | $24.92 | 375 |
| 2022-04-05 | 49.05 | $25.08 | 3 |
| 2022-04-04 | 52.99 | $25.39 | 336 |
| 2022-04-01 | 51.85 | $25.29 | 787 |
| 2022-03-31 | 52.45 | $25.34 | 582 |
| 2022-03-30 | 55.96 | $25.60 | 2590 |
| 2022-03-29 | 59.08 | $25.83 | 8235 |
| 2022-03-28 | 55.17 | $25.46 | 450 |
| 2022-03-25 | 54.65 | $25.41 | 237 |
| 2022-03-24 | 53.60 | $25.32 | 893 |
| 2022-03-23 | 52.32 | $25.20 | 402 |
| 2022-03-22 | 54.25 | $25.36 | 124 |
| 2022-03-21 | 52.31 | $25.18 | 144 |
| 2022-03-18 | 52.87 | $25.23 | 1717 |
| 2022-03-17 | 51.99 | $25.14 | 3462 |
| 2022-03-16 | 48.70 | $24.83 | 2236 |
| 2022-03-15 | 45.50 | $24.55 | — |
| 2022-03-14 | 41.88 | $24.25 | 2753 |
| 2022-03-11 | 42.85 | $24.35 | 8547 |
| 2022-03-10 | 44.38 | $24.52 | 4039 |
| 2022-03-09 | 44.69 | $24.56 | 1771 |
| 2022-03-08 | 41.04 | $24.24 | 1821 |
| 2022-03-07 | 40.25 | $24.17 | 4521 |
| 2022-03-04 | 44.79 | $24.70 | 1094 |
| 2022-03-03 | 46.64 | $24.90 | 771 |
| 2022-03-02 | 47.79 | $25.02 | 271 |
| 2022-03-01 | 41.25 | $24.45 | 2321 |
| 2022-02-28 | 45.42 | $24.89 | 773 |
| 2022-02-25 | 46.82 | $25.03 | 12945 |
| 2022-02-24 | 39.16 | $24.43 | 718 |
| 2022-02-23 | 38.03 | $24.36 | 291 |
| 2022-02-22 | 40.99 | $24.68 | 25216 |
| 2022-02-18 | 43.88 | $24.97 | 66 |
| 2022-02-17 | 45.38 | $25.11 | — |
| 2022-02-16 | 50.22 | $25.54 | 160 |
| 2022-02-15 | 48.90 | $25.43 | 108 |
| 2022-02-14 | 44.17 | $25.06 | 497 |
| 2022-02-11 | 45.97 | $25.23 | 275 |
| 2022-02-10 | 49.37 | $25.51 | 927 |
| 2022-02-09 | 54.80 | $25.92 | 215 |
| 2022-02-08 | 50.22 | $25.56 | 506 |
| 2022-02-07 | 46.77 | $25.32 | 664 |
| 2022-02-04 | 47.59 | $25.38 | 273 |
| 2022-02-03 | 47.60 | $25.39 | 698 |
| 2022-02-02 | 52.33 | $25.75 | 43 |
| 2022-02-01 | 50.86 | $25.63 | 3000 |
| 2022-01-31 | 47.52 | $25.38 | 1122 |
| 2022-01-28 | 42.27 | $25.04 | 659 |
| 2022-01-27 | 35.68 | $24.66 | 1289 |
| 2022-01-26 | 37.19 | $24.80 | 435 |
| 2022-01-25 | 39.44 | $25.00 | 1171 |
| 2022-01-24 | 39.62 | $25.02 | 546 |
| 2022-01-21 | 38.59 | $24.96 | 779 |
| 2022-01-20 | 42.64 | $25.31 | 823 |
| 2022-01-19 | 47.00 | $25.65 | 551 |
| 2022-01-18 | 50.74 | $25.90 | 473 |
| 2022-01-14 | 57.87 | $26.31 | 186 |
| 2022-01-13 | 57.46 | $26.28 | 1801 |
| 2022-01-12 | 59.38 | $26.38 | 771 |
| 2022-01-11 | 59.23 | $26.37 | 1490 |
| 2022-01-10 | 56.86 | $26.18 | 1224 |
| 2022-01-07 | 59.04 | $26.31 | 1005 |
| 2022-01-06 | 57.71 | $26.20 | 290 |
| 2022-01-05 | 57.96 | $26.22 | 2908 |
| 2022-01-04 | 63.08 | $26.52 | 338 |
| 2022-01-03 | 59.35 | $26.19 | 994 |
| 2021-12-31 | 55.48 | $25.89 | 1189 |
| 2021-12-30 | 57.38 | $26.00 | 79 |
| 2021-12-29 | 58.03 | $26.04 | 1998 |
| 2021-12-28 | 57.37 | $25.98 | 198 |
| 2021-12-27 | 56.55 | $25.91 | 134 |
| 2021-12-23 | 53.23 | $25.65 | 35 |
| 2021-12-22 | 52.05 | $25.56 | 16 |
| 2021-12-21 | 49.26 | $25.35 | 7 |
| 2021-12-20 | 42.12 | $24.89 | 2771 |
| 2021-12-17 | 46.39 | $25.21 | 30 |
| 2021-12-16 | 50.38 | $25.47 | 36 |
| 2021-12-15 | 49.57 | $25.42 | 533 |
| 2021-12-14 | 45.57 | $25.18 | 256 |
| 2021-12-13 | 47.28 | $25.29 | 46 |
| 2021-12-10 | 49.26 | $25.43 | 62 |
| 2021-12-09 | 47.83 | $25.33 | 391 |
| 2021-12-08 | 48.60 | $25.39 | 1759 |
| 2021-12-07 | 48.33 | $25.37 | 694 |
| 2021-12-06 | 44.72 | $25.13 | 12237 |
| 2021-12-03 | 39.68 | $24.83 | 1070 |
| 2021-12-02 | 39.91 | $24.85 | 1058 |
| 2021-12-01 | 34.12 | $24.53 | 1017 |
| 2021-11-30 | 36.18 | $24.73 | 1371 |
| 2021-11-29 | 44.00 | $25.35 | 782 |
| 2021-11-26 | 40.84 | $25.19 | 155 |
| 2021-11-24 | 51.72 | $25.81 | 226 |
| 2021-11-23 | 53.02 | $25.87 | 775 |
| 2021-11-22 | 51.33 | $25.79 | 3651 |
| 2021-11-19 | 49.21 | $25.68 | 981 |
| 2021-11-18 | 53.89 | $25.90 | 621 |
| 2021-11-17 | 56.53 | $26.02 | 4936 |
| 2021-11-16 | 60.09 | $26.17 | 3896 |
| 2021-11-15 | 60.44 | $26.19 | 472 |
| 2021-11-12 | 61.35 | $26.22 | 360 |
| 2021-11-11 | 60.34 | $26.16 | 705 |
| 2021-11-10 | 59.78 | $26.12 | 887 |
| 2021-11-09 | 61.64 | $26.20 | 1301 |
| 2021-11-08 | 63.75 | $26.30 | 2066 |
| 2021-11-05 | 63.68 | $26.30 | 1365 |
| 2021-11-04 | 60.42 | $26.04 | 3469 |
| 2021-11-03 | 61.99 | $26.11 | 1450 |
| 2021-11-02 | 58.96 | $25.88 | 3517 |
| 2021-11-01 | 57.21 | $25.76 | 623 |
| 2021-10-29 | 52.60 | $25.46 | 773 |
| 2021-10-28 | 54.55 | $25.56 | 666 |
| 2021-10-27 | 51.62 | $25.38 | 56 |
| 2021-10-26 | 58.59 | $25.73 | 382 |
| 2021-10-25 | 59.18 | $25.76 | 1244 |
| 2021-10-22 | 58.70 | $25.73 | 614 |
| 2021-10-21 | 58.08 | $25.68 | 3564 |
| 2021-10-20 | 58.60 | $25.71 | 253 |
| 2021-10-19 | 56.26 | $25.54 | 1131 |
| 2021-10-18 | 54.76 | $25.44 | 603 |
| 2021-10-15 | 55.04 | $25.45 | 3403 |
| 2021-10-14 | 52.95 | $25.30 | 3 |
| 2021-10-13 | 47.25 | $24.93 | 11 |
| 2021-10-12 | 46.71 | $24.90 | 6 |
| 2021-10-11 | 48.19 | $25.00 | 504 |
| 2021-10-08 | 51.51 | $25.22 | — |
| 2021-10-07 | 50.86 | $25.18 | 52 |
| 2021-10-06 | 48.20 | $25.00 | 7 |
| 2021-10-05 | 48.87 | $25.05 | 429 |
| 2021-10-04 | 45.80 | $24.84 | 8 |
| 2021-10-01 | 47.95 | $25.00 | 606 |
| 2021-09-30 | 42.38 | $24.66 | 88 |
| 2021-09-29 | 47.03 | $24.99 | 9412 |
| 2021-09-28 | 46.57 | $24.97 | 655 |
| 2021-09-27 | 51.85 | $25.31 | 170 |
| 2021-09-24 | 50.10 | $25.20 | 9 |
| 2021-09-23 | 48.81 | $25.12 | 61 |
| 2021-09-22 | 42.14 | $24.73 | 4246 |
| 2021-09-21 | 37.31 | $24.49 | — |
| 2021-09-20 | 38.17 | $24.56 | 1675 |
| 2021-09-17 | 44.11 | $24.98 | 151 |
| 2021-09-16 | 47.00 | $25.15 | 6 |
| 2021-09-15 | 48.08 | $25.22 | 407 |
| 2021-09-14 | 43.25 | $24.97 | 1003 |
| 2021-09-13 | 47.32 | $25.21 | 2 |
| 2021-09-10 | 44.09 | $25.06 | 77 |
| 2021-09-09 | 47.38 | $25.24 | 1231 |
| 2021-09-08 | 48.73 | $25.31 | 233 |
| 2021-09-07 | 49.96 | $25.38 | 175 |
| 2021-09-03 | 53.69 | $25.56 | 1733 |
| 2021-09-02 | 55.48 | $25.65 | 101 |
| 2021-09-01 | 53.15 | $25.52 | 4 |
| 2021-08-31 | 54.05 | $25.56 | 423 |
| 2021-08-30 | 53.66 | $25.54 | — |
| 2021-08-27 | 54.60 | $25.59 | 1 |
| 2021-08-26 | 50.56 | $25.34 | 646 |
| 2021-08-25 | 54.21 | $25.54 | 1806 |
| 2021-08-24 | 52.38 | $25.43 | 3275 |
| 2021-08-23 | 50.94 | $25.34 | 2 |
| 2021-08-20 | 47.54 | $25.15 | 239 |
| 2021-08-19 | 43.89 | $24.96 | 3 |
| 2021-08-18 | 46.60 | $25.12 | 18 |
| 2021-08-17 | 51.33 | $25.39 | 1844 |
| 2021-08-16 | 55.19 | $25.58 | 4 |
| 2021-08-13 | 55.05 | $25.57 | 758 |
| 2021-08-12 | 56.47 | $25.64 | 134 |
| 2021-08-11 | 56.46 | $25.64 | 3322 |
| 2021-08-10 | 54.08 | $25.48 | 223 |
| 2021-08-09 | 51.01 | $25.29 | 5552 |
| 2021-08-06 | 53.04 | $25.41 | 1 |
| 2021-08-05 | 50.96 | $25.28 | 19 |
| 2021-08-04 | 47.06 | $25.06 | 10 |
| 2021-08-03 | 50.47 | $25.26 | 1 |
| 2021-08-02 | 48.18 | $25.13 | 1868 |
| 2021-07-30 | 48.53 | $25.15 | 735 |
| 2021-07-29 | 50.44 | $25.27 | 4 |
| 2021-07-28 | 48.92 | $25.17 | 201 |
| 2021-07-27 | 49.07 | $25.18 | 581 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.66
2023-07-14
Close Price
$23.09
Vol: 627
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-14 | -9.66 | $23.09 | 627 |
| 2023-07-13 | -3.13 | $23.13 | 3075 |
| 2023-07-12 | -3.39 | $23.06 | 3667 |
| 2023-07-11 | 0.00 | $22.99 | 103 |
| 2023-07-10 | -16.70 | $22.84 | 4938 |
| 2023-07-07 | -32.65 | $22.76 | 4554 |
| 2023-07-06 | -30.19 | $22.76 | 101 |
| 2023-07-05 | -8.62 | $22.87 | 712 |
| 2023-07-03 | 0.00 | $22.92 | 8045 |
| 2023-06-30 | 0.00 | $22.88 | 107 |
| 2023-06-29 | -9.30 | $22.75 | 1615 |
| 2023-06-28 | -19.61 | $22.67 | 103 |
| 2023-06-27 | -16.80 | $22.69 | 8800 |
| 2023-06-26 | -28.04 | $22.61 | 1670 |
| 2023-06-23 | -33.73 | $22.53 | 9242 |
| 2023-06-22 | -22.89 | $22.62 | 10576 |
| 2023-06-21 | -19.28 | $22.65 | 109 |
| 2023-06-20 | -12.05 | $22.71 | 7991 |
| 2023-06-16 | -2.41 | $22.79 | 134 |
| 2023-06-15 | 0.00 | $22.81 | 125 |
| 2023-06-14 | -14.47 | $22.63 | 5133 |
| 2023-06-13 | -5.80 | $22.63 | 246056 |
| 2023-06-12 | -0.87 | $22.55 | 3197 |
| 2023-06-09 | -14.55 | $22.45 | 94716 |
| 2023-06-08 | 0.00 | $22.50 | 60107 |
| 2023-06-07 | 0.00 | $22.48 | 18284 |
| 2023-06-06 | 0.00 | $22.41 | 124 |
| 2023-06-05 | -10.23 | $22.35 | 391 |
| 2023-06-02 | -3.43 | $22.37 | 2193 |
| 2023-06-01 | -28.29 | $22.17 | 4 |
| 2023-05-31 | -51.33 | $22.10 | 1 |
| 2023-05-30 | -21.55 | $22.19 | 1678 |
| 2023-05-26 | -38.90 | $22.19 | 1 |
| 2023-05-25 | -73.75 | $22.06 | 5070 |
| 2023-05-24 | -77.48 | $22.04 | 175 |
| 2023-05-23 | -47.50 | $22.16 | 5002 |
| 2023-05-22 | -29.98 | $22.23 | 13 |
| 2023-05-19 | -32.50 | $22.22 | 1465 |
| 2023-05-18 | -25.05 | $22.25 | 10 |
| 2023-05-17 | -55.00 | $22.13 | 34 |
| 2023-05-16 | -90.03 | $21.99 | 407 |
| 2023-05-15 | -66.96 | $22.09 | 3 |
| 2023-05-12 | -87.01 | $22.01 | 2 |
| 2023-05-11 | -83.46 | $22.02 | 501 |
| 2023-05-10 | -74.09 | $22.06 | 1222 |
| 2023-05-09 | -69.38 | $22.08 | 600 |
| 2023-05-08 | -57.59 | $22.13 | 291 |
| 2023-05-05 | -57.57 | $22.13 | 49 |
| 2023-05-04 | -100.00 | $21.95 | 2 |
| 2023-05-03 | -67.41 | $22.10 | 1992 |
| 2023-05-02 | -50.49 | $22.17 | 248 |
| 2023-05-01 | -5.87 | $22.35 | 134 |
| 2023-04-28 | -13.03 | $22.32 | — |
| 2023-04-27 | -44.46 | $22.19 | 521 |
| 2023-04-26 | -93.70 | $21.99 | 2087 |
| 2023-04-25 | -56.64 | $22.10 | 513 |
| 2023-04-24 | -17.39 | $22.29 | 2836 |
| 2023-04-21 | -23.00 | $22.25 | 609 |
| 2023-04-20 | -26.54 | $22.23 | 502 |
| 2023-04-19 | -6.07 | $22.34 | 2905 |
| 2023-04-18 | 0.00 | $22.37 | 1220 |
| 2023-04-17 | 0.00 | $22.37 | 5880 |
| 2023-04-14 | -11.63 | $22.31 | 3855 |
| 2023-04-13 | 0.00 | $22.37 | 10824 |
| 2023-04-12 | -15.61 | $22.24 | 1518 |
| 2023-04-11 | 0.00 | $22.33 | — |
| 2023-04-10 | -5.72 | $22.28 | 398 |
| 2023-04-06 | -16.36 | $22.21 | 1533 |
| 2023-04-05 | -24.59 | $22.16 | 300 |
| 2023-04-04 | -46.03 | $22.04 | 16595 |
| 2023-04-03 | -3.17 | $22.31 | 1082 |
| 2023-03-31 | -32.04 | $22.26 | 50 |
| 2023-03-30 | -51.77 | $22.11 | 1016 |
| 2023-03-29 | -58.32 | $22.05 | 1108 |
| 2023-03-28 | -77.36 | $21.89 | 37 |
| 2023-03-27 | -74.41 | $21.92 | 283 |
| 2023-03-24 | -86.66 | $21.81 | 19 |
| 2023-03-23 | -73.26 | $21.92 | 303 |
| 2023-03-22 | -70.91 | $21.94 | — |
| 2023-03-21 | -48.23 | $22.14 | 8 |
| 2023-03-20 | -66.67 | $21.98 | 2 |
| 2023-03-17 | -85.99 | $21.84 | 4 |
| 2023-03-16 | -75.18 | $21.99 | 1 |
| 2023-03-15 | -89.73 | $21.82 | 389 |
| 2023-03-14 | -89.90 | $21.93 | 435 |
| 2023-03-13 | -100.00 | $21.83 | 91 |
| 2023-03-10 | -96.36 | $21.90 | 963 |
| 2023-03-09 | -100.00 | $22.13 | 287 |
| 2023-03-08 | -85.28 | $22.33 | 4274 |
| 2023-03-07 | -95.32 | $22.31 | 29 |
| 2023-03-06 | -64.26 | $22.51 | 343 |
| 2023-03-03 | -59.57 | $22.54 | 1956 |
| 2023-03-02 | -84.46 | $22.40 | 448 |
| 2023-03-01 | -94.59 | $22.32 | 5319 |
| 2023-02-28 | -89.19 | $22.36 | 605 |
| 2023-02-27 | -88.77 | $22.36 | 7501 |
| 2023-02-24 | -89.19 | $22.36 | 707 |
| 2023-02-23 | -85.25 | $22.50 | 72 |
| 2023-02-22 | -95.90 | $22.44 | 1559 |
| 2023-02-21 | -100.00 | $22.48 | 168 |
| 2023-02-17 | -53.31 | $22.70 | 1708 |
| 2023-02-16 | -37.67 | $22.75 | 219 |
| 2023-02-15 | -21.33 | $22.85 | 163 |
| 2023-02-14 | -22.78 | $22.84 | 10 |
| 2023-02-13 | -25.86 | $22.82 | 16 |
| 2023-02-10 | -41.31 | $22.69 | 1 |
| 2023-02-09 | -42.83 | $22.68 | 4 |
| 2023-02-08 | -31.87 | $22.77 | 547 |
| 2023-02-07 | -12.20 | $22.92 | 674 |
| 2023-02-06 | -27.19 | $22.81 | 133 |
| 2023-02-03 | -20.32 | $22.86 | 1218 |
| 2023-02-02 | -2.96 | $22.99 | 402 |
| 2023-02-01 | -3.90 | $22.87 | 9702 |
| 2023-01-31 | 0.00 | $22.73 | 1645 |
| 2023-01-30 | -18.28 | $22.56 | 604 |
| 2023-01-27 | 0.00 | $22.71 | — |
| 2023-01-26 | 0.00 | $22.65 | 2024 |
| 2023-01-25 | -6.74 | $22.54 | 972 |
| 2023-01-24 | -8.80 | $22.52 | 1 |
| 2023-01-23 | -5.85 | $22.55 | 3262 |
| 2023-01-20 | -24.55 | $22.39 | 3135 |
| 2023-01-19 | -43.32 | $22.23 | — |
| 2023-01-18 | -31.58 | $22.33 | 2110 |
| 2023-01-17 | -8.84 | $22.52 | 154 |
| 2023-01-13 | 0.00 | $22.56 | 3 |
| 2023-01-12 | 0.00 | $22.50 | 2 |
| 2023-01-11 | -1.32 | $22.43 | 771 |
| 2023-01-10 | -16.28 | $22.33 | — |
| 2023-01-09 | -26.33 | $22.26 | 66 |
| 2023-01-06 | -24.18 | $22.28 | 182 |
| 2023-01-05 | -59.98 | $22.02 | 148 |
| 2023-01-04 | -53.33 | $22.07 | 338 |
| 2023-01-03 | -72.81 | $21.94 | 74 |
| 2022-12-30 | -82.28 | $21.89 | 52 |
| 2022-12-29 | -79.21 | $21.92 | 3570 |
| 2022-12-28 | -100.00 | $21.75 | 1408 |
| 2022-12-27 | -96.87 | $21.89 | 139 |
| 2022-12-23 | -99.29 | $21.87 | 9 |
| 2022-12-22 | -90.99 | $21.93 | 1 |
| 2022-12-21 | -76.45 | $22.04 | 167 |
| 2022-12-20 | -94.47 | $21.91 | 3399 |
| 2022-12-19 | -100.00 | $21.87 | 2608 |
| 2022-12-16 | -100.00 | $21.98 | 3 |
| 2022-12-15 | -91.64 | $22.07 | 566 |
| 2022-12-14 | -37.39 | $22.38 | 747 |
| 2022-12-13 | -25.22 | $22.44 | 101 |
| 2022-12-12 | -43.37 | $22.34 | 1110 |
| 2022-12-09 | -70.86 | $22.19 | 203 |
| 2022-12-08 | -58.40 | $22.26 | 1383 |
| 2022-12-07 | -42.42 | $22.19 | 9375 |
| 2022-12-06 | -40.29 | $22.21 | 7 |
| 2022-12-05 | -24.65 | $22.35 | 421 |
| 2022-12-02 | -2.33 | $22.56 | 1481 |
| 2022-12-01 | 0.00 | $22.59 | 205 |
| 2022-11-30 | 0.00 | $22.56 | 1002 |
| 2022-11-29 | -14.61 | $22.32 | 269 |
| 2022-11-28 | -20.73 | $22.27 | 5566 |
| 2022-11-25 | 0.00 | $22.45 | 32 |
| 2022-11-23 | 0.00 | $22.43 | 12 |
| 2022-11-22 | 0.00 | $22.36 | 390 |
| 2022-11-21 | -17.09 | $22.22 | 10369 |
| 2022-11-18 | -12.35 | $22.23 | — |
| 2022-11-17 | -15.54 | $22.15 | 1877 |
| 2022-11-16 | -11.90 | $22.20 | 153 |
| 2022-11-15 | -1.56 | $22.33 | 1971 |
| 2022-11-14 | -6.48 | $22.25 | 69 |
| 2022-11-11 | 0.00 | $22.33 | 15332 |
| 2022-11-10 | 0.00 | $22.14 | 503 |
| 2022-11-09 | -27.74 | $21.64 | 1645 |
| 2022-11-08 | -2.23 | $21.88 | 1200 |
| 2022-11-07 | -4.75 | $21.82 | 723 |
| 2022-11-04 | -16.46 | $21.69 | 315 |
| 2022-11-03 | -28.91 | $21.56 | 138 |
| 2022-11-02 | -22.32 | $21.63 | 2893 |
| 2022-11-01 | -1.92 | $21.84 | 2110 |
| 2022-10-31 | -4.82 | $21.81 | 524 |
| 2022-10-28 | 0.00 | $21.87 | 26 |
| 2022-10-27 | -13.36 | $21.67 | 1288 |
| 2022-10-26 | -10.62 | $21.70 | 3667 |
| 2022-10-25 | 0.00 | $21.68 | 51 |
| 2022-10-24 | 0.00 | $21.51 | 848 |
| 2022-10-21 | 0.00 | $21.40 | 701 |
| 2022-10-20 | -35.03 | $21.16 | 705 |
| 2022-10-19 | -25.85 | $21.22 | 10566 |
| 2022-10-18 | -38.65 | $21.29 | 743 |
| 2022-10-17 | -51.76 | $21.17 | 1850 |
| 2022-10-14 | -76.34 | $20.97 | 665 |
| 2022-10-13 | -59.49 | $21.15 | 1499 |
| 2022-10-12 | -85.79 | $20.87 | 361 |
| 2022-10-11 | -87.46 | $20.86 | 12756 |
| 2022-10-10 | -83.24 | $20.94 | 355 |
| 2022-10-07 | -83.11 | $20.99 | 2 |
| 2022-10-06 | -68.75 | $21.22 | 130 |
| 2022-10-05 | -61.61 | $21.33 | 2313 |
| 2022-10-04 | -60.62 | $21.35 | 788 |
| 2022-10-03 | -82.20 | $21.00 | 220 |
| 2022-09-30 | -97.56 | $20.76 | 638 |
| 2022-09-29 | -92.92 | $20.90 | 1655 |
| 2022-09-28 | -79.73 | $21.10 | 406 |
| 2022-09-27 | -95.33 | $20.86 | 212 |
| 2022-09-26 | -96.07 | $20.91 | 1502 |
| 2022-09-23 | -92.89 | $21.01 | 3313 |
| 2022-09-22 | -99.60 | $21.35 | 238 |
| 2022-09-21 | -100.00 | $21.47 | 407 |
| 2022-09-20 | -93.05 | $21.63 | 4428 |
| 2022-09-19 | -85.05 | $21.78 | 3 |
| 2022-09-16 | -93.87 | $21.71 | 801 |
| 2022-09-15 | -90.69 | $21.81 | 3 |
| 2022-09-14 | -86.01 | $21.86 | 10 |
| 2022-09-13 | -86.61 | $21.86 | 751 |
| 2022-09-12 | -47.13 | $22.32 | 1680 |
| 2022-09-09 | -56.14 | $22.22 | 10111 |
| 2022-09-08 | -73.63 | $22.01 | 5053 |
| 2022-09-07 | -78.32 | $21.96 | 528 |
| 2022-09-06 | -97.22 | $21.74 | 827 |
| 2022-09-02 | -93.09 | $21.79 | 10047 |
| 2022-09-01 | -86.14 | $21.87 | 5616 |
| 2022-08-31 | -100.00 | $21.86 | 6428 |
| 2022-08-30 | -100.00 | $21.96 | 5917 |
| 2022-08-29 | -89.68 | $22.12 | 4093 |
| 2022-08-26 | -100.00 | $22.19 | 4238 |
| 2022-08-25 | -53.96 | $22.52 | 6808 |
| 2022-08-24 | -60.00 | $22.38 | 13631 |
| 2022-08-23 | -64.83 | $22.34 | 5744 |
| 2022-08-22 | -54.46 | $22.32 | 123 |
| 2022-08-19 | -23.35 | $22.63 | 5335 |
| 2022-08-18 | -10.15 | $22.76 | 5926 |
| 2022-08-17 | -17.69 | $22.69 | 10 |
| 2022-08-16 | 0.00 | $22.86 | 7718 |
| 2022-08-15 | 0.00 | $22.78 | 2482 |
| 2022-08-12 | 0.00 | $22.77 | 500 |
| 2022-08-11 | 0.00 | $22.59 | 33 |
| 2022-08-10 | 0.00 | $22.52 | — |
| 2022-08-09 | -7.93 | $22.30 | 2 |
| 2022-08-08 | -2.16 | $22.37 | 220 |
| 2022-08-05 | -4.47 | $22.34 | 1006 |
| 2022-08-04 | -3.69 | $22.35 | 1064 |
| 2022-08-03 | 0.00 | $22.40 | 6 |
| 2022-08-02 | -7.00 | $22.23 | 204 |
| 2022-08-01 | -0.41 | $22.31 | 187 |
| 2022-07-29 | 0.00 | $22.31 | 206 |
| 2022-07-28 | 0.00 | $22.21 | 174 |
| 2022-07-27 | 0.00 | $22.11 | 1 |
| 2022-07-26 | -14.06 | $21.87 | 106 |
| 2022-07-25 | -1.69 | $21.99 | 15 |
| 2022-07-22 | -5.96 | $21.95 | 3061 |
| 2022-07-21 | 0.00 | $22.00 | 1002 |
| 2022-07-20 | -1.64 | $21.95 | 423 |
| 2022-07-19 | -1.81 | $21.90 | 63 |
| 2022-07-18 | -44.19 | $21.43 | 606 |
| 2022-07-15 | -38.80 | $21.46 | 510 |
| 2022-07-14 | -65.86 | $21.15 | 366 |
| 2022-07-13 | -52.79 | $21.30 | — |
| 2022-07-12 | -47.55 | $21.36 | 5384 |
| 2022-07-11 | -59.08 | $21.43 | 135 |
| 2022-07-08 | -60.31 | $21.61 | 4998 |
| 2022-07-07 | -69.51 | $21.63 | 118 |
| 2022-07-06 | -78.56 | $21.38 | 4 |
| 2022-07-05 | -77.54 | $21.41 | 3724 |
| 2022-07-01 | -77.09 | $21.42 | 5020 |
| 2022-06-30 | -83.63 | $21.23 | 2445 |
| 2022-06-29 | -77.65 | $21.41 | 294 |
| 2022-06-28 | -74.91 | $21.51 | 1962 |
| 2022-06-27 | -67.33 | $21.74 | 81 |
| 2022-06-24 | -65.97 | $21.78 | 21 |
| 2022-06-23 | -80.69 | $21.34 | 7 |
| 2022-06-22 | -82.37 | $21.28 | 1303 |
| 2022-06-21 | -81.59 | $21.31 | 1334 |
| 2022-06-17 | -95.23 | $20.89 | 4906 |
| 2022-06-16 | -98.50 | $20.80 | 2545 |
| 2022-06-15 | -90.40 | $21.54 | 211 |
| 2022-06-14 | -100.00 | $21.31 | 703 |
| 2022-06-13 | -100.00 | $21.42 | 3485 |
| 2022-06-10 | -100.00 | $22.33 | 399 |
| 2022-06-09 | -54.01 | $22.91 | 2 |
| 2022-06-08 | -25.30 | $23.37 | 774 |
| 2022-06-07 | -6.48 | $23.68 | 370 |
| 2022-06-06 | -18.51 | $23.48 | 233 |
| 2022-06-03 | -19.48 | $23.46 | 70 |
| 2022-06-02 | -5.23 | $23.70 | 7130 |
| 2022-06-01 | -39.69 | $23.44 | 2061 |
| 2022-05-31 | -32.27 | $23.59 | 432 |
| 2022-05-27 | -27.24 | $23.70 | 184 |
| 2022-05-26 | -44.26 | $23.34 | 891 |
| 2022-05-25 | -65.38 | $22.89 | 641 |
| 2022-05-24 | -80.02 | $22.58 | 4 |
| 2022-05-23 | -74.85 | $22.69 | 203 |
| 2022-05-20 | -90.71 | $22.36 | 30 |
| 2022-05-19 | -89.01 | $22.41 | 1813 |
| 2022-05-18 | -87.85 | $22.56 | 1790 |
| 2022-05-17 | -61.05 | $23.45 | 50 |
| 2022-05-16 | -74.77 | $23.00 | 2 |
| 2022-05-13 | -74.69 | $23.00 | 3543 |
| 2022-05-12 | -89.52 | $22.51 | 421 |
| 2022-05-11 | -100.00 | $22.46 | 2184 |
| 2022-05-10 | -100.00 | $22.73 | 22 |
| 2022-05-09 | -100.00 | $22.81 | 517 |
| 2022-05-06 | -85.99 | $23.39 | 3882 |
| 2022-05-05 | -80.40 | $23.52 | 86 |
| 2022-05-04 | -49.31 | $24.28 | 26 |
| 2022-05-03 | -75.01 | $23.65 | 9818 |
| 2022-05-02 | -82.61 | $23.47 | 25989 |
| 2022-04-29 | -100.00 | $23.35 | 223 |
| 2022-04-28 | -78.13 | $24.08 | 103 |
| 2022-04-27 | -100.00 | $23.67 | 2129 |
| 2022-04-26 | -100.00 | $23.78 | 688 |
| 2022-04-25 | -95.70 | $24.05 | 8905 |
| 2022-04-22 | -100.00 | $24.28 | 489 |
| 2022-04-21 | -76.18 | $24.97 | 4065 |
| 2022-04-20 | -46.38 | $25.31 | 5860 |
| 2022-04-19 | -53.68 | $25.22 | 347 |
| 2022-04-18 | -87.61 | $24.84 | 615 |
| 2022-04-14 | -76.75 | $24.97 | 1344 |
| 2022-04-13 | -70.96 | $25.03 | 2435 |
| 2022-04-12 | -93.94 | $24.77 | 234 |
| 2022-04-11 | -77.91 | $24.83 | 219 |
| 2022-04-08 | -46.69 | $25.05 | 687 |
| 2022-04-07 | -48.99 | $25.01 | 1893 |
| 2022-04-06 | -54.37 | $24.92 | 375 |
| 2022-04-05 | -44.81 | $25.08 | 3 |
| 2022-04-04 | -26.51 | $25.39 | 336 |
| 2022-04-01 | -32.21 | $25.29 | 787 |
| 2022-03-31 | -29.40 | $25.34 | 582 |
| 2022-03-30 | -13.32 | $25.60 | 2590 |
| 2022-03-29 | 0.00 | $25.83 | 8235 |
| 2022-03-28 | 0.00 | $25.46 | 450 |
| 2022-03-25 | 0.00 | $25.41 | 237 |
| 2022-03-24 | -5.69 | $25.32 | 893 |
| 2022-03-23 | -13.10 | $25.20 | 402 |
| 2022-03-22 | -2.04 | $25.36 | 124 |
| 2022-03-21 | -3.79 | $25.18 | 144 |
| 2022-03-18 | 0.00 | $25.23 | 1717 |
| 2022-03-17 | 0.00 | $25.14 | 3462 |
| 2022-03-16 | -45.30 | $24.83 | 2236 |
| 2022-03-15 | -63.28 | $24.55 | — |
| 2022-03-14 | -82.26 | $24.25 | 2753 |
| 2022-03-11 | -75.47 | $24.35 | 8547 |
| 2022-03-10 | -70.37 | $24.52 | 4039 |
| 2022-03-09 | -70.00 | $24.56 | 1771 |
| 2022-03-08 | -86.31 | $24.24 | 1821 |
| 2022-03-07 | -89.75 | $24.17 | 4521 |
| 2022-03-04 | -62.35 | $24.70 | 1094 |
| 2022-03-03 | -52.19 | $24.90 | 771 |
| 2022-03-02 | -45.96 | $25.02 | 271 |
| 2022-03-01 | -75.55 | $24.45 | 2321 |
| 2022-02-28 | -52.76 | $24.89 | 773 |
| 2022-02-25 | -45.65 | $25.03 | 12945 |
| 2022-02-24 | -76.20 | $24.43 | 718 |
| 2022-02-23 | -95.99 | $24.36 | 291 |
| 2022-02-22 | -89.20 | $24.68 | 25216 |
| 2022-02-18 | -58.31 | $24.97 | 66 |
| 2022-02-17 | -49.57 | $25.11 | — |
| 2022-02-16 | -23.57 | $25.54 | 160 |
| 2022-02-15 | -30.20 | $25.43 | 108 |
| 2022-02-14 | -52.79 | $25.06 | 497 |
| 2022-02-11 | -53.63 | $25.23 | 275 |
| 2022-02-10 | -44.85 | $25.51 | 927 |
| 2022-02-09 | -28.80 | $25.92 | 215 |
| 2022-02-08 | -44.43 | $25.56 | 506 |
| 2022-02-07 | -54.94 | $25.32 | 664 |
| 2022-02-04 | -52.19 | $25.38 | 273 |
| 2022-02-03 | -52.15 | $25.39 | 698 |
| 2022-02-02 | -36.44 | $25.75 | 43 |
| 2022-02-01 | -41.41 | $25.63 | 3000 |
| 2022-01-31 | -52.23 | $25.38 | 1122 |
| 2022-01-28 | -67.45 | $25.04 | 659 |
| 2022-01-27 | -83.86 | $24.66 | 1289 |
| 2022-01-26 | -77.73 | $24.80 | 435 |
| 2022-01-25 | -69.00 | $25.00 | 1171 |
| 2022-01-24 | -68.30 | $25.02 | 546 |
| 2022-01-21 | -97.95 | $24.96 | 779 |
| 2022-01-20 | -100.00 | $25.31 | 823 |
| 2022-01-19 | -76.25 | $25.65 | 551 |
| 2022-01-18 | -33.76 | $25.90 | 473 |
| 2022-01-14 | -13.37 | $26.31 | 186 |
| 2022-01-13 | -14.87 | $26.28 | 1801 |
| 2022-01-12 | -9.70 | $26.38 | 771 |
| 2022-01-11 | -9.86 | $26.37 | 1490 |
| 2022-01-10 | -19.25 | $26.18 | 1224 |
| 2022-01-07 | -12.97 | $26.31 | 1005 |
| 2022-01-06 | -18.42 | $26.20 | 290 |
| 2022-01-05 | -17.66 | $26.22 | 2908 |
| 2022-01-04 | 0.00 | $26.52 | 338 |
| 2022-01-03 | 0.00 | $26.19 | 994 |
| 2021-12-31 | -10.74 | $25.89 | 1189 |
| 2021-12-30 | -3.27 | $26.00 | 79 |
| 2021-12-29 | -0.88 | $26.04 | 1998 |
| 2021-12-28 | -0.50 | $25.98 | 198 |
| 2021-12-27 | 0.00 | $25.91 | 134 |
| 2021-12-23 | 0.00 | $25.65 | 35 |
| 2021-12-22 | -19.03 | $25.56 | 16 |
| 2021-12-21 | -37.29 | $25.35 | 7 |
| 2021-12-20 | -71.22 | $24.89 | 2771 |
| 2021-12-17 | -49.27 | $25.21 | 30 |
| 2021-12-16 | -31.22 | $25.47 | 36 |
| 2021-12-15 | -41.95 | $25.42 | 533 |
| 2021-12-14 | -61.64 | $25.18 | 256 |
| 2021-12-13 | -55.25 | $25.29 | 46 |
| 2021-12-10 | -48.08 | $25.43 | 62 |
| 2021-12-09 | -53.30 | $25.33 | 391 |
| 2021-12-08 | -50.36 | $25.39 | 1759 |
| 2021-12-07 | -51.35 | $25.37 | 694 |
| 2021-12-06 | -64.43 | $25.13 | 12237 |
| 2021-12-03 | -81.67 | $24.83 | 1070 |
| 2021-12-02 | -80.63 | $24.85 | 1058 |
| 2021-12-01 | -99.97 | $24.53 | 1017 |
| 2021-11-30 | -100.00 | $24.73 | 1371 |
| 2021-11-29 | -86.69 | $25.35 | 782 |
| 2021-11-26 | -100.00 | $25.19 | 155 |
| 2021-11-24 | -53.84 | $25.81 | 226 |
| 2021-11-23 | -48.17 | $25.87 | 775 |
| 2021-11-22 | -56.43 | $25.79 | 3651 |
| 2021-11-19 | -66.52 | $25.68 | 981 |
| 2021-11-18 | -45.34 | $25.90 | 621 |
| 2021-11-17 | -34.36 | $26.02 | 4936 |
| 2021-11-16 | -20.40 | $26.17 | 3896 |
| 2021-11-15 | -19.03 | $26.19 | 472 |
| 2021-11-12 | -15.43 | $26.22 | 360 |
| 2021-11-11 | -21.85 | $26.16 | 705 |
| 2021-11-10 | -25.07 | $26.12 | 887 |
| 2021-11-09 | -12.75 | $26.20 | 1301 |
| 2021-11-08 | -5.90 | $26.30 | 2066 |
| 2021-11-05 | -6.29 | $26.30 | 1365 |
| 2021-11-04 | -6.32 | $26.04 | 3469 |
| 2021-11-03 | 0.00 | $26.11 | 1450 |
| 2021-11-02 | 0.00 | $25.88 | 3517 |
| 2021-11-01 | -0.20 | $25.76 | 623 |
| 2021-10-29 | -32.77 | $25.46 | 773 |
| 2021-10-28 | -21.38 | $25.56 | 666 |
| 2021-10-27 | -34.02 | $25.38 | 56 |
| 2021-10-26 | -2.48 | $25.73 | 382 |
| 2021-10-25 | 0.00 | $25.76 | 1244 |
| 2021-10-22 | 0.00 | $25.73 | 614 |
| 2021-10-21 | -2.56 | $25.68 | 3564 |
| 2021-10-20 | 0.00 | $25.71 | 253 |
| 2021-10-19 | 0.00 | $25.54 | 1131 |
| 2021-10-18 | -8.26 | $25.44 | 603 |
| 2021-10-15 | -6.63 | $25.45 | 3403 |
| 2021-10-14 | -1.15 | $25.30 | 3 |
| 2021-10-13 | -46.15 | $24.93 | 11 |
| 2021-10-12 | -50.10 | $24.90 | 6 |
| 2021-10-11 | -37.58 | $25.00 | 504 |
| 2021-10-08 | -10.84 | $25.22 | — |
| 2021-10-07 | -16.20 | $25.18 | 52 |
| 2021-10-06 | -44.42 | $25.00 | 7 |
| 2021-10-05 | -39.21 | $25.05 | 429 |
| 2021-10-04 | -61.56 | $24.84 | 8 |
| 2021-10-01 | -52.54 | $25.00 | 606 |
| 2021-09-30 | -85.89 | $24.66 | 88 |
| 2021-09-29 | -56.71 | $24.99 | 9412 |
| 2021-09-28 | -59.10 | $24.97 | 655 |
| 2021-09-27 | -29.34 | $25.31 | 170 |
| 2021-09-24 | -39.01 | $25.20 | 9 |
| 2021-09-23 | -46.12 | $25.12 | 61 |
| 2021-09-22 | -79.31 | $24.73 | 4246 |
| 2021-09-21 | -100.00 | $24.49 | — |
| 2021-09-20 | -100.00 | $24.56 | 1675 |
| 2021-09-17 | -98.85 | $24.98 | 151 |
| 2021-09-16 | -71.79 | $25.15 | 6 |
| 2021-09-15 | -62.71 | $25.22 | 407 |
| 2021-09-14 | -98.02 | $24.97 | 1003 |
| 2021-09-13 | -63.67 | $25.21 | 2 |
| 2021-09-10 | -85.91 | $25.06 | 77 |
| 2021-09-09 | -59.45 | $25.24 | 1231 |
| 2021-09-08 | -49.05 | $25.31 | 233 |
| 2021-09-07 | -39.66 | $25.38 | 175 |
| 2021-09-03 | -12.43 | $25.56 | 1733 |
| 2021-09-02 | 0.00 | $25.65 | 101 |
| 2021-09-01 | -19.43 | $25.52 | 4 |
| 2021-08-31 | -12.88 | $25.56 | 423 |
| 2021-08-30 | -16.28 | $25.54 | — |
| 2021-08-27 | -9.05 | $25.59 | 1 |
| 2021-08-26 | -44.82 | $25.34 | 646 |
| 2021-08-25 | -16.27 | $25.54 | 1806 |
| 2021-08-24 | -32.28 | $25.43 | 3275 |
| 2021-08-23 | -44.64 | $25.34 | 2 |
| 2021-08-20 | -72.50 | $25.15 | 239 |
| 2021-08-19 | -100.00 | $24.96 | 3 |
| 2021-08-18 | -78.37 | $25.12 | 18 |
| 2021-08-17 | -39.00 | $25.39 | 1844 |
| 2021-08-16 | -8.82 | $25.58 | 4 |
| 2021-08-13 | -6.21 | $25.57 | 758 |
| 2021-08-12 | -0.63 | $25.64 | 134 |
| 2021-08-11 | -0.71 | $25.64 | 3322 |
| 2021-08-10 | 0.00 | $25.48 | 223 |
| 2021-08-09 | -11.17 | $25.29 | 5552 |
| 2021-08-06 | 0.00 | $25.41 | 1 |
| 2021-08-05 | -6.73 | $25.28 | 19 |
| 2021-08-04 | -30.18 | $25.06 | 10 |
| 2021-08-03 | -9.22 | $25.26 | 1 |
| 2021-08-02 | -22.67 | $25.13 | 1868 |
| 2021-07-30 | -20.43 | $25.15 | 735 |
| 2021-07-29 | -8.35 | $25.27 | 4 |
| 2021-07-28 | -17.99 | $25.17 | 201 |
| 2021-07-27 | -16.98 | $25.18 | 581 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.05
2023-07-14
Close Price
$23.09
Vol: 627Average Directional Index - Detailed Analysis
Minimum
8.32
Average
21.20
Maximum
60.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 19.05 | $23.09 | 627 |
| 2023-07-13 | 18.31 | $23.13 | 3075 |
| 2023-07-12 | 17.38 | $23.06 | 3667 |
| 2023-07-11 | 16.58 | $22.99 | 103 |
| 2023-07-10 | 15.97 | $22.84 | 4938 |
| 2023-07-07 | 15.60 | $22.76 | 4554 |
| 2023-07-06 | 15.58 | $22.76 | 101 |
| 2023-07-05 | 15.46 | $22.87 | 712 |
| 2023-07-03 | 14.81 | $22.92 | 8045 |
| 2023-06-30 | 14.07 | $22.88 | 107 |
| 2023-06-29 | 13.40 | $22.75 | 1615 |
| 2023-06-28 | 13.09 | $22.67 | 103 |
| 2023-06-27 | 13.01 | $22.69 | 8800 |
| 2023-06-26 | 12.94 | $22.61 | 1670 |
| 2023-06-23 | 13.19 | $22.53 | 9242 |
| 2023-06-22 | 13.57 | $22.62 | 10576 |
| 2023-06-21 | 13.84 | $22.65 | 109 |
| 2023-06-20 | 13.77 | $22.71 | 7991 |
| 2023-06-16 | 13.56 | $22.79 | 134 |
| 2023-06-15 | 12.86 | $22.81 | 125 |
| 2023-06-14 | 12.04 | $22.63 | 5133 |
| 2023-06-13 | 11.34 | $22.63 | 246056 |
| 2023-06-12 | 10.80 | $22.55 | 3197 |
| 2023-06-09 | 10.56 | $22.45 | 94716 |
| 2023-06-08 | 10.38 | $22.50 | 60107 |
| 2023-06-07 | 10.28 | $22.48 | 18284 |
| 2023-06-06 | 10.23 | $22.41 | 124 |
| 2023-06-05 | 10.38 | $22.35 | 391 |
| 2023-06-02 | 10.73 | $22.37 | 2193 |
| 2023-06-01 | 11.11 | $22.17 | 4 |
| 2023-05-31 | 11.16 | $22.10 | 1 |
| 2023-05-30 | 10.98 | $22.19 | 1678 |
| 2023-05-26 | 10.99 | $22.19 | 1 |
| 2023-05-25 | 11.06 | $22.06 | 5070 |
| 2023-05-24 | 10.65 | $22.04 | 175 |
| 2023-05-23 | 10.29 | $22.16 | 5002 |
| 2023-05-22 | 10.32 | $22.23 | 13 |
| 2023-05-19 | 10.55 | $22.22 | 1465 |
| 2023-05-18 | 10.79 | $22.25 | 10 |
| 2023-05-17 | 11.28 | $22.13 | 34 |
| 2023-05-16 | 11.41 | $21.99 | 407 |
| 2023-05-15 | 11.07 | $22.09 | 3 |
| 2023-05-12 | 10.99 | $22.01 | 2 |
| 2023-05-11 | 10.61 | $22.02 | 501 |
| 2023-05-10 | 10.20 | $22.06 | 1222 |
| 2023-05-09 | 9.98 | $22.08 | 600 |
| 2023-05-08 | 9.74 | $22.13 | 291 |
| 2023-05-05 | 9.63 | $22.13 | 49 |
| 2023-05-04 | 9.67 | $21.95 | 2 |
| 2023-05-03 | 9.14 | $22.10 | 1992 |
| 2023-05-02 | 8.88 | $22.17 | 248 |
| 2023-05-01 | 8.60 | $22.35 | 134 |
| 2023-04-28 | 9.00 | $22.32 | — |
| 2023-04-27 | 9.33 | $22.19 | 521 |
| 2023-04-26 | 9.26 | $21.99 | 2087 |
| 2023-04-25 | 8.62 | $22.10 | 513 |
| 2023-04-24 | 8.32 | $22.29 | 2836 |
| 2023-04-21 | 8.47 | $22.25 | 609 |
| 2023-04-20 | 8.47 | $22.23 | 502 |
| 2023-04-19 | 8.42 | $22.34 | 2905 |
| 2023-04-18 | 8.53 | $22.37 | 1220 |
| 2023-04-17 | 8.94 | $22.37 | 5880 |
| 2023-04-14 | 9.36 | $22.31 | 3855 |
| 2023-04-13 | 9.74 | $22.37 | 10824 |
| 2023-04-12 | 10.17 | $22.24 | 1518 |
| 2023-04-11 | 10.70 | $22.33 | — |
| 2023-04-10 | 11.01 | $22.28 | 398 |
| 2023-04-06 | 11.47 | $22.21 | 1533 |
| 2023-04-05 | 11.98 | $22.16 | 300 |
| 2023-04-04 | 12.49 | $22.04 | 16595 |
| 2023-04-03 | 13.03 | $22.31 | 1082 |
| 2023-03-31 | 13.36 | $22.26 | 50 |
| 2023-03-30 | 13.82 | $22.11 | 1016 |
| 2023-03-29 | 14.41 | $22.05 | 1108 |
| 2023-03-28 | 14.90 | $21.89 | 37 |
| 2023-03-27 | 15.00 | $21.92 | 283 |
| 2023-03-24 | 15.15 | $21.81 | 19 |
| 2023-03-23 | 15.02 | $21.92 | 303 |
| 2023-03-22 | 15.11 | $21.94 | — |
| 2023-03-21 | 15.13 | $22.14 | 8 |
| 2023-03-20 | 15.53 | $21.98 | 2 |
| 2023-03-17 | 15.56 | $21.84 | 4 |
| 2023-03-16 | 15.19 | $21.99 | 1 |
| 2023-03-15 | 15.09 | $21.82 | 389 |
| 2023-03-14 | 14.48 | $21.93 | 435 |
| 2023-03-13 | 14.30 | $21.83 | 91 |
| 2023-03-10 | 13.40 | $21.90 | 963 |
| 2023-03-09 | 12.52 | $22.13 | 287 |
| 2023-03-08 | 12.15 | $22.33 | 4274 |
| 2023-03-07 | 12.04 | $22.31 | 29 |
| 2023-03-06 | 12.11 | $22.51 | 343 |
| 2023-03-03 | 12.73 | $22.54 | 1956 |
| 2023-03-02 | 13.38 | $22.40 | 448 |
| 2023-03-01 | 13.64 | $22.32 | 5319 |
| 2023-02-28 | 13.66 | $22.36 | 605 |
| 2023-02-27 | 13.87 | $22.36 | 7501 |
| 2023-02-24 | 14.10 | $22.36 | 707 |
| 2023-02-23 | 14.16 | $22.50 | 72 |
| 2023-02-22 | 14.83 | $22.44 | 1559 |
| 2023-02-21 | 15.33 | $22.48 | 168 |
| 2023-02-17 | 16.06 | $22.70 | 1708 |
| 2023-02-16 | 16.68 | $22.75 | 219 |
| 2023-02-15 | 16.78 | $22.85 | 163 |
| 2023-02-14 | 16.72 | $22.84 | 10 |
| 2023-02-13 | 16.47 | $22.82 | 16 |
| 2023-02-10 | 16.27 | $22.69 | 1 |
| 2023-02-09 | 16.35 | $22.68 | 4 |
| 2023-02-08 | 16.47 | $22.77 | 547 |
| 2023-02-07 | 16.40 | $22.92 | 674 |
| 2023-02-06 | 16.00 | $22.81 | 133 |
| 2023-02-03 | 15.83 | $22.86 | 1218 |
| 2023-02-02 | 15.60 | $22.99 | 402 |
| 2023-02-01 | 14.79 | $22.87 | 9702 |
| 2023-01-31 | 14.16 | $22.73 | 1645 |
| 2023-01-30 | 13.89 | $22.56 | 604 |
| 2023-01-27 | 13.91 | $22.71 | — |
| 2023-01-26 | 13.40 | $22.65 | 2024 |
| 2023-01-25 | 13.00 | $22.54 | 972 |
| 2023-01-24 | 12.84 | $22.52 | 1 |
| 2023-01-23 | 12.59 | $22.55 | 3262 |
| 2023-01-20 | 12.33 | $22.39 | 3135 |
| 2023-01-19 | 12.44 | $22.23 | — |
| 2023-01-18 | 13.01 | $22.33 | 2110 |
| 2023-01-17 | 13.29 | $22.52 | 154 |
| 2023-01-13 | 12.89 | $22.56 | 3 |
| 2023-01-12 | 12.47 | $22.50 | 2 |
| 2023-01-11 | 12.18 | $22.43 | 771 |
| 2023-01-10 | 12.04 | $22.33 | — |
| 2023-01-09 | 12.16 | $22.26 | 66 |
| 2023-01-06 | 12.49 | $22.28 | 182 |
| 2023-01-05 | 12.83 | $22.02 | 148 |
| 2023-01-04 | 13.07 | $22.07 | 338 |
| 2023-01-03 | 13.33 | $21.94 | 74 |
| 2022-12-30 | 13.15 | $21.89 | 52 |
| 2022-12-29 | 12.80 | $21.92 | 3570 |
| 2022-12-28 | 12.45 | $21.75 | 1408 |
| 2022-12-27 | 12.05 | $21.89 | 139 |
| 2022-12-23 | 11.89 | $21.87 | 9 |
| 2022-12-22 | 11.68 | $21.93 | 1 |
| 2022-12-21 | 11.58 | $22.04 | 167 |
| 2022-12-20 | 11.72 | $21.91 | 3399 |
| 2022-12-19 | 11.44 | $21.87 | 2608 |
| 2022-12-16 | 11.15 | $21.98 | 3 |
| 2022-12-15 | 11.09 | $22.07 | 566 |
| 2022-12-14 | 11.21 | $22.38 | 747 |
| 2022-12-13 | 11.49 | $22.44 | 101 |
| 2022-12-12 | 11.59 | $22.34 | 1110 |
| 2022-12-09 | 11.95 | $22.19 | 203 |
| 2022-12-08 | 12.51 | $22.26 | 1383 |
| 2022-12-07 | 13.02 | $22.19 | 9375 |
| 2022-12-06 | 13.65 | $22.21 | 7 |
| 2022-12-05 | 14.24 | $22.35 | 421 |
| 2022-12-02 | 14.51 | $22.56 | 1481 |
| 2022-12-01 | 14.25 | $22.59 | 205 |
| 2022-11-30 | 13.98 | $22.56 | 1002 |
| 2022-11-29 | 13.76 | $22.32 | 269 |
| 2022-11-28 | 13.98 | $22.27 | 5566 |
| 2022-11-25 | 14.23 | $22.45 | 32 |
| 2022-11-23 | 14.03 | $22.43 | 12 |
| 2022-11-22 | 13.84 | $22.36 | 390 |
| 2022-11-21 | 13.78 | $22.22 | 10369 |
| 2022-11-18 | 13.99 | $22.23 | — |
| 2022-11-17 | 13.99 | $22.15 | 1877 |
| 2022-11-16 | 14.13 | $22.20 | 153 |
| 2022-11-15 | 13.85 | $22.33 | 1971 |
| 2022-11-14 | 13.26 | $22.25 | 69 |
| 2022-11-11 | 12.80 | $22.33 | 15332 |
| 2022-11-10 | 12.31 | $22.14 | 503 |
| 2022-11-09 | 12.11 | $21.64 | 1645 |
| 2022-11-08 | 12.65 | $21.88 | 1200 |
| 2022-11-07 | 12.65 | $21.82 | 723 |
| 2022-11-04 | 12.83 | $21.69 | 315 |
| 2022-11-03 | 13.29 | $21.56 | 138 |
| 2022-11-02 | 13.92 | $21.63 | 2893 |
| 2022-11-01 | 14.42 | $21.84 | 2110 |
| 2022-10-31 | 14.55 | $21.81 | 524 |
| 2022-10-28 | 14.75 | $21.87 | 26 |
| 2022-10-27 | 14.73 | $21.67 | 1288 |
| 2022-10-26 | 14.90 | $21.70 | 3667 |
| 2022-10-25 | 15.08 | $21.68 | 51 |
| 2022-10-24 | 15.52 | $21.51 | 848 |
| 2022-10-21 | 16.32 | $21.40 | 701 |
| 2022-10-20 | 16.96 | $21.16 | 705 |
| 2022-10-19 | 17.42 | $21.22 | 10566 |
| 2022-10-18 | 17.83 | $21.29 | 743 |
| 2022-10-17 | 18.41 | $21.17 | 1850 |
| 2022-10-14 | 18.76 | $20.97 | 665 |
| 2022-10-13 | 18.86 | $21.15 | 1499 |
| 2022-10-12 | 19.08 | $20.87 | 361 |
| 2022-10-11 | 18.68 | $20.86 | 12756 |
| 2022-10-10 | 18.26 | $20.94 | 355 |
| 2022-10-07 | 17.98 | $20.99 | 2 |
| 2022-10-06 | 17.77 | $21.22 | 130 |
| 2022-10-05 | 17.86 | $21.33 | 2313 |
| 2022-10-04 | 18.08 | $21.35 | 788 |
| 2022-10-03 | 18.40 | $21.00 | 220 |
| 2022-09-30 | 17.91 | $20.76 | 638 |
| 2022-09-29 | 16.97 | $20.90 | 1655 |
| 2022-09-28 | 16.16 | $21.10 | 406 |
| 2022-09-27 | 15.59 | $20.86 | 212 |
| 2022-09-26 | 14.38 | $20.91 | 1502 |
| 2022-09-23 | 13.18 | $21.01 | 3313 |
| 2022-09-22 | 11.98 | $21.35 | 238 |
| 2022-09-21 | 11.33 | $21.47 | 407 |
| 2022-09-20 | 10.85 | $21.63 | 4428 |
| 2022-09-19 | 10.50 | $21.78 | 3 |
| 2022-09-16 | 10.52 | $21.71 | 801 |
| 2022-09-15 | 10.38 | $21.81 | 3 |
| 2022-09-14 | 10.53 | $21.86 | 10 |
| 2022-09-13 | 10.78 | $21.86 | 751 |
| 2022-09-12 | 11.07 | $22.32 | 1680 |
| 2022-09-09 | 11.10 | $22.22 | 10111 |
| 2022-09-08 | 11.34 | $22.01 | 5053 |
| 2022-09-07 | 11.85 | $21.96 | 528 |
| 2022-09-06 | 12.26 | $21.74 | 827 |
| 2022-09-02 | 12.28 | $21.79 | 10047 |
| 2022-09-01 | 12.32 | $21.87 | 5616 |
| 2022-08-31 | 12.10 | $21.86 | 6428 |
| 2022-08-30 | 12.14 | $21.96 | 5917 |
| 2022-08-29 | 12.36 | $22.12 | 4093 |
| 2022-08-26 | 12.75 | $22.19 | 4238 |
| 2022-08-25 | 13.38 | $22.52 | 6808 |
| 2022-08-24 | 13.47 | $22.38 | 13631 |
| 2022-08-23 | 13.85 | $22.34 | 5744 |
| 2022-08-22 | 14.30 | $22.32 | 123 |
| 2022-08-19 | 14.84 | $22.63 | 5335 |
| 2022-08-18 | 14.73 | $22.76 | 5926 |
| 2022-08-17 | 14.45 | $22.69 | 10 |
| 2022-08-16 | 14.27 | $22.86 | 7718 |
| 2022-08-15 | 13.83 | $22.78 | 2482 |
| 2022-08-12 | 13.49 | $22.77 | 500 |
| 2022-08-11 | 13.14 | $22.59 | 33 |
| 2022-08-10 | 13.07 | $22.52 | — |
| 2022-08-09 | 13.11 | $22.30 | 2 |
| 2022-08-08 | 13.54 | $22.37 | 220 |
| 2022-08-05 | 13.92 | $22.34 | 1006 |
| 2022-08-04 | 14.37 | $22.35 | 1064 |
| 2022-08-03 | 14.69 | $22.40 | 6 |
| 2022-08-02 | 14.89 | $22.23 | 204 |
| 2022-08-01 | 15.35 | $22.31 | 187 |
| 2022-07-29 | 15.75 | $22.31 | 206 |
| 2022-07-28 | 16.18 | $22.21 | 174 |
| 2022-07-27 | 16.77 | $22.11 | 1 |
| 2022-07-26 | 17.55 | $21.87 | 106 |
| 2022-07-25 | 18.22 | $21.99 | 15 |
| 2022-07-22 | 19.09 | $21.95 | 3061 |
| 2022-07-21 | 20.00 | $22.00 | 1002 |
| 2022-07-20 | 20.97 | $21.95 | 423 |
| 2022-07-19 | 21.94 | $21.90 | 63 |
| 2022-07-18 | 22.87 | $21.43 | 606 |
| 2022-07-15 | 23.46 | $21.46 | 510 |
| 2022-07-14 | 23.86 | $21.15 | 366 |
| 2022-07-13 | 23.81 | $21.30 | — |
| 2022-07-12 | 23.95 | $21.36 | 5384 |
| 2022-07-11 | 24.16 | $21.43 | 135 |
| 2022-07-08 | 24.23 | $21.61 | 4998 |
| 2022-07-07 | 24.51 | $21.63 | 118 |
| 2022-07-06 | 24.83 | $21.38 | 4 |
| 2022-07-05 | 24.80 | $21.41 | 3724 |
| 2022-07-01 | 24.77 | $21.42 | 5020 |
| 2022-06-30 | 24.73 | $21.23 | 2445 |
| 2022-06-29 | 24.49 | $21.41 | 294 |
| 2022-06-28 | 24.38 | $21.51 | 1962 |
| 2022-06-27 | 24.33 | $21.74 | 81 |
| 2022-06-24 | 24.45 | $21.78 | 21 |
| 2022-06-23 | 24.61 | $21.34 | 7 |
| 2022-06-22 | 24.25 | $21.28 | 1303 |
| 2022-06-21 | 23.81 | $21.31 | 1334 |
| 2022-06-17 | 23.48 | $20.89 | 4906 |
| 2022-06-16 | 22.64 | $20.80 | 2545 |
| 2022-06-15 | 21.75 | $21.54 | 211 |
| 2022-06-14 | 21.20 | $21.31 | 703 |
| 2022-06-13 | 20.43 | $21.42 | 3485 |
| 2022-06-10 | 19.68 | $22.33 | 399 |
| 2022-06-09 | 19.48 | $22.91 | 2 |
| 2022-06-08 | 19.75 | $23.37 | 774 |
| 2022-06-07 | 20.48 | $23.68 | 370 |
| 2022-06-06 | 21.40 | $23.48 | 233 |
| 2022-06-03 | 22.16 | $23.46 | 70 |
| 2022-06-02 | 22.95 | $23.70 | 7130 |
| 2022-06-01 | 23.84 | $23.44 | 2061 |
| 2022-05-31 | 24.63 | $23.59 | 432 |
| 2022-05-27 | 25.72 | $23.70 | 184 |
| 2022-05-26 | 26.79 | $23.34 | 891 |
| 2022-05-25 | 27.56 | $22.89 | 641 |
| 2022-05-24 | 27.91 | $22.58 | 4 |
| 2022-05-23 | 27.89 | $22.69 | 203 |
| 2022-05-20 | 27.89 | $22.36 | 30 |
| 2022-05-19 | 27.50 | $22.41 | 1813 |
| 2022-05-18 | 27.11 | $22.56 | 1790 |
| 2022-05-17 | 26.78 | $23.45 | 50 |
| 2022-05-16 | 27.02 | $23.00 | 2 |
| 2022-05-13 | 26.71 | $23.00 | 3543 |
| 2022-05-12 | 26.38 | $22.51 | 421 |
| 2022-05-11 | 25.31 | $22.46 | 2184 |
| 2022-05-10 | 24.33 | $22.73 | 22 |
| 2022-05-09 | 23.46 | $22.81 | 517 |
| 2022-05-06 | 22.59 | $23.39 | 3882 |
| 2022-05-05 | 21.93 | $23.52 | 86 |
| 2022-05-04 | 21.41 | $24.28 | 26 |
| 2022-05-03 | 21.41 | $23.65 | 9818 |
| 2022-05-02 | 20.63 | $23.47 | 25989 |
| 2022-04-29 | 19.43 | $23.35 | 223 |
| 2022-04-28 | 18.36 | $24.08 | 103 |
| 2022-04-27 | 17.81 | $23.67 | 2129 |
| 2022-04-26 | 16.87 | $23.78 | 688 |
| 2022-04-25 | 15.97 | $24.05 | 8905 |
| 2022-04-22 | 15.17 | $24.28 | 489 |
| 2022-04-21 | 14.62 | $24.97 | 4065 |
| 2022-04-20 | 14.71 | $25.31 | 5860 |
| 2022-04-19 | 15.29 | $25.22 | 347 |
| 2022-04-18 | 15.73 | $24.84 | 615 |
| 2022-04-14 | 15.56 | $24.97 | 1344 |
| 2022-04-13 | 15.48 | $25.03 | 2435 |
| 2022-04-12 | 15.41 | $24.77 | 234 |
| 2022-04-11 | 15.00 | $24.83 | 219 |
| 2022-04-08 | 14.63 | $25.05 | 687 |
| 2022-04-07 | 14.49 | $25.01 | 1893 |
| 2022-04-06 | 14.02 | $24.92 | 375 |
| 2022-04-05 | 13.66 | $25.08 | 3 |
| 2022-04-04 | 13.56 | $25.39 | 336 |
| 2022-04-01 | 13.80 | $25.29 | 787 |
| 2022-03-31 | 13.91 | $25.34 | 582 |
| 2022-03-30 | 14.28 | $25.60 | 2590 |
| 2022-03-29 | 14.94 | $25.83 | 8235 |
| 2022-03-28 | 15.71 | $25.46 | 450 |
| 2022-03-25 | 16.00 | $25.41 | 237 |
| 2022-03-24 | 16.45 | $25.32 | 893 |
| 2022-03-23 | 16.78 | $25.20 | 402 |
| 2022-03-22 | 17.45 | $25.36 | 124 |
| 2022-03-21 | 18.35 | $25.18 | 144 |
| 2022-03-18 | 19.02 | $25.23 | 1717 |
| 2022-03-17 | 19.72 | $25.14 | 3462 |
| 2022-03-16 | 20.34 | $24.83 | 2236 |
| 2022-03-15 | 20.61 | $24.55 | — |
| 2022-03-14 | 20.43 | $24.25 | 2753 |
| 2022-03-11 | 20.10 | $24.35 | 8547 |
| 2022-03-10 | 19.94 | $24.52 | 4039 |
| 2022-03-09 | 19.72 | $24.56 | 1771 |
| 2022-03-08 | 19.73 | $24.24 | 1821 |
| 2022-03-07 | 19.56 | $24.17 | 4521 |
| 2022-03-04 | 19.36 | $24.70 | 1094 |
| 2022-03-03 | 19.57 | $24.90 | 771 |
| 2022-03-02 | 19.96 | $25.02 | 271 |
| 2022-03-01 | 20.58 | $24.45 | 2321 |
| 2022-02-28 | 20.54 | $24.89 | 773 |
| 2022-02-25 | 20.54 | $25.03 | 12945 |
| 2022-02-24 | 20.53 | $24.43 | 718 |
| 2022-02-23 | 19.67 | $24.36 | 291 |
| 2022-02-22 | 19.00 | $24.68 | 25216 |
| 2022-02-18 | 18.55 | $24.97 | 66 |
| 2022-02-17 | 18.43 | $25.11 | — |
| 2022-02-16 | 18.46 | $25.54 | 160 |
| 2022-02-15 | 18.73 | $25.43 | 108 |
| 2022-02-14 | 18.87 | $25.06 | 497 |
| 2022-02-11 | 18.47 | $25.23 | 275 |
| 2022-02-10 | 18.32 | $25.51 | 927 |
| 2022-02-09 | 18.51 | $25.92 | 215 |
| 2022-02-08 | 19.13 | $25.56 | 506 |
| 2022-02-07 | 19.23 | $25.32 | 664 |
| 2022-02-04 | 18.90 | $25.38 | 273 |
| 2022-02-03 | 18.72 | $25.39 | 698 |
| 2022-02-02 | 18.52 | $25.75 | 43 |
| 2022-02-01 | 18.80 | $25.63 | 3000 |
| 2022-01-31 | 18.91 | $25.38 | 1122 |
| 2022-01-28 | 18.60 | $25.04 | 659 |
| 2022-01-27 | 17.60 | $24.66 | 1289 |
| 2022-01-26 | 16.52 | $24.80 | 435 |
| 2022-01-25 | 15.40 | $25.00 | 1171 |
| 2022-01-24 | 14.16 | $25.02 | 546 |
| 2022-01-21 | 12.86 | $24.96 | 779 |
| 2022-01-20 | 12.04 | $25.31 | 823 |
| 2022-01-19 | 11.59 | $25.65 | 551 |
| 2022-01-18 | 11.54 | $25.90 | 473 |
| 2022-01-14 | 11.84 | $26.31 | 186 |
| 2022-01-13 | 12.41 | $26.28 | 1801 |
| 2022-01-12 | 12.80 | $26.38 | 771 |
| 2022-01-11 | 13.13 | $26.37 | 1490 |
| 2022-01-10 | 13.78 | $26.18 | 1224 |
| 2022-01-07 | 14.25 | $26.31 | 1005 |
| 2022-01-06 | 14.53 | $26.20 | 290 |
| 2022-01-05 | 14.85 | $26.22 | 2908 |
| 2022-01-04 | 15.15 | $26.52 | 338 |
| 2022-01-03 | 15.09 | $26.19 | 994 |
| 2021-12-31 | 15.47 | $25.89 | 1189 |
| 2021-12-30 | 16.15 | $26.00 | 79 |
| 2021-12-29 | 16.68 | $26.04 | 1998 |
| 2021-12-28 | 17.24 | $25.98 | 198 |
| 2021-12-27 | 17.92 | $25.91 | 134 |
| 2021-12-23 | 18.73 | $25.65 | 35 |
| 2021-12-22 | 19.46 | $25.56 | 16 |
| 2021-12-21 | 20.09 | $25.35 | 7 |
| 2021-12-20 | 20.44 | $24.89 | 2771 |
| 2021-12-17 | 19.97 | $25.21 | 30 |
| 2021-12-16 | 20.33 | $25.47 | 36 |
| 2021-12-15 | 21.14 | $25.42 | 533 |
| 2021-12-14 | 21.89 | $25.18 | 256 |
| 2021-12-13 | 22.19 | $25.29 | 46 |
| 2021-12-10 | 22.77 | $25.43 | 62 |
| 2021-12-09 | 23.61 | $25.33 | 391 |
| 2021-12-08 | 24.33 | $25.39 | 1759 |
| 2021-12-07 | 25.16 | $25.37 | 694 |
| 2021-12-06 | 26.02 | $25.13 | 12237 |
| 2021-12-03 | 26.62 | $24.83 | 1070 |
| 2021-12-02 | 26.46 | $24.85 | 1058 |
| 2021-12-01 | 26.29 | $24.53 | 1017 |
| 2021-11-30 | 26.17 | $24.73 | 1371 |
| 2021-11-29 | 26.29 | $25.35 | 782 |
| 2021-11-26 | 27.15 | $25.19 | 155 |
| 2021-11-24 | 28.06 | $25.81 | 226 |
| 2021-11-23 | 28.93 | $25.87 | 775 |
| 2021-11-22 | 29.84 | $25.79 | 3651 |
| 2021-11-19 | 30.65 | $25.68 | 981 |
| 2021-11-18 | 31.72 | $25.90 | 621 |
| 2021-11-17 | 32.50 | $26.02 | 4936 |
| 2021-11-16 | 32.87 | $26.17 | 3896 |
| 2021-11-15 | 33.14 | $26.19 | 472 |
| 2021-11-12 | 33.17 | $26.22 | 360 |
| 2021-11-11 | 33.18 | $26.16 | 705 |
| 2021-11-10 | 33.19 | $26.12 | 887 |
| 2021-11-09 | 33.27 | $26.20 | 1301 |
| 2021-11-08 | 33.40 | $26.30 | 2066 |
| 2021-11-05 | 33.29 | $26.30 | 1365 |
| 2021-11-04 | 33.18 | $26.04 | 3469 |
| 2021-11-03 | 33.34 | $26.11 | 1450 |
| 2021-11-02 | 33.51 | $25.88 | 3517 |
| 2021-11-01 | 33.93 | $25.76 | 623 |
| 2021-10-29 | 34.51 | $25.46 | 773 |
| 2021-10-28 | 35.48 | $25.56 | 666 |
| 2021-10-27 | 36.07 | $25.38 | 56 |
| 2021-10-26 | 36.89 | $25.73 | 382 |
| 2021-10-25 | 37.07 | $25.76 | 1244 |
| 2021-10-22 | 37.26 | $25.73 | 614 |
| 2021-10-21 | 37.49 | $25.68 | 3564 |
| 2021-10-20 | 37.77 | $25.71 | 253 |
| 2021-10-19 | 37.87 | $25.54 | 1131 |
| 2021-10-18 | 38.12 | $25.44 | 603 |
| 2021-10-15 | 38.48 | $25.45 | 3403 |
| 2021-10-14 | 38.80 | $25.30 | 3 |
| 2021-10-13 | 39.33 | $24.93 | 11 |
| 2021-10-12 | 40.25 | $24.90 | 6 |
| 2021-10-11 | 41.26 | $25.00 | 504 |
| 2021-10-08 | 42.15 | $25.22 | — |
| 2021-10-07 | 42.75 | $25.18 | 52 |
| 2021-10-06 | 43.42 | $25.00 | 7 |
| 2021-10-05 | 44.27 | $25.05 | 429 |
| 2021-10-04 | 45.10 | $24.84 | 8 |
| 2021-10-01 | 46.23 | $25.00 | 606 |
| 2021-09-30 | 47.30 | $24.66 | 88 |
| 2021-09-29 | 48.72 | $24.99 | 9412 |
| 2021-09-28 | 49.73 | $24.97 | 655 |
| 2021-09-27 | 50.80 | $25.31 | 170 |
| 2021-09-24 | 51.40 | $25.20 | 9 |
| 2021-09-23 | 52.11 | $25.12 | 61 |
| 2021-09-22 | 52.91 | $24.73 | 4246 |
| 2021-09-21 | 53.96 | $24.49 | — |
| 2021-09-20 | 55.31 | $24.56 | 1675 |
| 2021-09-17 | 56.64 | $24.98 | 151 |
| 2021-09-16 | 57.43 | $25.15 | 6 |
| 2021-09-15 | 57.99 | $25.22 | 407 |
| 2021-09-14 | 58.58 | $24.97 | 1003 |
| 2021-09-13 | 59.30 | $25.21 | 2 |
| 2021-09-10 | 59.70 | $25.06 | 77 |
| 2021-09-09 | 60.20 | $25.24 | 1231 |
| 2021-09-08 | 60.45 | $25.31 | 233 |
| 2021-09-07 | 60.76 | $25.38 | 175 |
| 2021-09-03 | 60.97 | $25.56 | 1733 |
| 2021-09-02 | 60.97 | $25.65 | 101 |
| 2021-09-01 | 60.82 | $25.52 | 4 |
| 2021-08-31 | 60.71 | $25.56 | 423 |
| 2021-08-30 | 60.55 | $25.54 | — |
| 2021-08-27 | 60.38 | $25.59 | 1 |
| 2021-08-26 | 60.15 | $25.34 | 646 |
| 2021-08-25 | 59.96 | $25.54 | 1806 |
| 2021-08-24 | 59.57 | $25.43 | 3275 |
| 2021-08-23 | 59.17 | $25.34 | 2 |
| 2021-08-20 | 58.77 | $25.15 | 239 |
| 2021-08-19 | 58.40 | $24.96 | 3 |
| 2021-08-18 | 58.04 | $25.12 | 18 |
| 2021-08-17 | 57.50 | $25.39 | 1844 |
| 2021-08-16 | 56.73 | $25.58 | 4 |
| 2021-08-13 | 55.69 | $25.57 | 758 |
| 2021-08-12 | 54.59 | $25.64 | 134 |
| 2021-08-11 | 53.43 | $25.64 | 3322 |
| 2021-08-10 | 52.16 | $25.48 | 223 |
| 2021-08-09 | 50.84 | $25.29 | 5552 |
| 2021-08-06 | 49.46 | $25.41 | 1 |
| 2021-08-05 | 47.92 | $25.28 | 19 |
| 2021-08-04 | 46.30 | $25.06 | 10 |
| 2021-08-03 | 44.63 | $25.26 | 1 |
| 2021-08-02 | 42.72 | $25.13 | 1868 |
| 2021-07-30 | 40.73 | $25.15 | 735 |
| 2021-07-29 | 38.63 | $25.27 | 4 |
| 2021-07-28 | 36.33 | $25.17 | 201 |
| 2021-07-27 | 33.91 | $25.18 | 581 |
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