Is Ferrovial, S.A. (FRRVY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ferrovial, S.A. (FRRVY) research center and poll results.
OTC : FRRVY
Ferrovial, S.A.
$31 USD
$0.37 (1.21%)
- Volume
- 39.48K
- Average Volume
- 9.01K
- Market Capitalization
- $24.36B
- P/E Ratio
- 45.03
- Dividend Yield
- 1.99%
- Price Target
- Year High
- $33.57
- Year Low
- $21.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.13
- Current Ratio
- $1.13
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.83
2023-08-03
Close Price
$31.00
Vol: 39484
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.42
Average
27.47
Maximum
31.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-03 | 30.83 | $31.00 | 39484 |
| 2023-08-02 | 30.90 | $30.63 | 2476 |
| 2023-08-01 | 30.97 | $31.00 | 163763 |
| 2023-07-31 | 30.97 | $31.81 | 2780 |
| 2023-07-28 | 30.93 | $30.20 | 2537 |
| 2023-07-27 | 30.97 | $32.75 | 2231 |
| 2023-07-26 | 30.89 | $30.75 | 868 |
| 2023-07-25 | 30.92 | $30.99 | 1551 |
| 2023-07-24 | 30.86 | $31.34 | 2408 |
| 2023-07-21 | 30.75 | $30.75 | 1120 |
| 2023-07-20 | 30.58 | $31.50 | 2072 |
| 2023-07-19 | 30.58 | $31.70 | 2472 |
| 2023-07-18 | 30.59 | $30.15 | 6384 |
| 2023-07-17 | 30.63 | $30.15 | 4246 |
| 2023-07-14 | 30.70 | $30.66 | 3234 |
| 2023-07-13 | 30.73 | $31.28 | 2556 |
| 2023-07-12 | 30.71 | $30.20 | 2437 |
| 2023-07-11 | 30.75 | $31.00 | 6104 |
| 2023-07-10 | 30.74 | $30.20 | 10552 |
| 2023-07-07 | 30.79 | $28.55 | 11166 |
| 2023-07-06 | 30.91 | $32.32 | 17293 |
| 2023-07-05 | 30.85 | $32.04 | 7583 |
| 2023-07-03 | 30.82 | $31.10 | 698 |
| 2023-06-30 | 30.83 | $30.94 | 2901 |
| 2023-06-29 | 30.85 | $31.02 | 2070 |
| 2023-06-28 | 30.85 | $31.10 | 13370 |
| 2023-06-27 | 30.85 | $31.34 | 13234 |
| 2023-06-26 | 30.83 | $29.80 | 15883 |
| 2023-06-23 | 30.90 | $29.15 | 26034 |
| 2023-06-22 | 31.00 | $27.33 | 27443 |
| 2023-06-21 | 31.21 | $31.50 | 2325 |
| 2023-06-20 | 31.24 | $32.00 | 1049 |
| 2023-06-16 | 31.23 | $30.94 | 3130 |
| 2023-06-15 | 31.26 | $31.62 | 7003 |
| 2023-06-14 | 31.27 | $31.15 | 4059 |
| 2023-06-13 | 31.29 | $30.92 | 7045 |
| 2023-06-12 | 31.31 | $30.96 | 3381 |
| 2023-06-09 | 31.35 | $30.86 | 2579 |
| 2023-06-08 | 31.35 | $31.11 | 894 |
| 2023-06-07 | 31.37 | $30.99 | 3579 |
| 2023-06-06 | 31.41 | $31.17 | 2708 |
| 2023-06-05 | 31.45 | $31.30 | 4776 |
| 2023-06-02 | 31.49 | $31.31 | 52794 |
| 2023-06-01 | 31.51 | $31.36 | 3639 |
| 2023-05-31 | 31.53 | $31.00 | 7818 |
| 2023-05-30 | 31.54 | $31.09 | 1364 |
| 2023-05-26 | 31.54 | $31.08 | 2225 |
| 2023-05-25 | 31.55 | $31.06 | 3005 |
| 2023-05-24 | 31.56 | $31.19 | 3207 |
| 2023-05-23 | 31.55 | $31.53 | 3677 |
| 2023-05-22 | 31.51 | $32.11 | 5547 |
| 2023-05-19 | 31.46 | $31.81 | 2165 |
| 2023-05-18 | 31.40 | $31.57 | 2034 |
| 2023-05-17 | 31.36 | $31.78 | 2088 |
| 2023-05-16 | 31.32 | $31.54 | 5804 |
| 2023-05-15 | 31.25 | $31.41 | 1968 |
| 2023-05-12 | 31.18 | $31.66 | 7416 |
| 2023-05-11 | 31.12 | $30.91 | 11345 |
| 2023-05-10 | 31.09 | $31.57 | 4443 |
| 2023-05-09 | 31.00 | $31.77 | 7349 |
| 2023-05-08 | 30.87 | $32.03 | 3829 |
| 2023-05-05 | 30.74 | $32.04 | 2825 |
| 2023-05-04 | 30.62 | $31.64 | 2909 |
| 2023-05-03 | 30.52 | $31.76 | 1784 |
| 2023-05-02 | 30.40 | $31.21 | 4557 |
| 2023-05-01 | 30.31 | $31.16 | 10148 |
| 2023-04-28 | 30.22 | $31.26 | 1756 |
| 2023-04-27 | 30.12 | $31.26 | 2655 |
| 2023-04-26 | 30.02 | $30.88 | 4623 |
| 2023-04-25 | 29.90 | $30.81 | 6292 |
| 2023-04-24 | 29.78 | $31.05 | 2017 |
| 2023-04-21 | 29.65 | $30.61 | 1982 |
| 2023-04-20 | 29.59 | $30.90 | 10159 |
| 2023-04-19 | 29.50 | $30.84 | 2922 |
| 2023-04-18 | 29.42 | $30.32 | 1720 |
| 2023-04-17 | 29.33 | $30.01 | 2203 |
| 2023-04-14 | 29.25 | $30.31 | 4488 |
| 2023-04-13 | 29.15 | $30.30 | 6113 |
| 2023-04-12 | 29.03 | $29.76 | 6223 |
| 2023-04-11 | 28.98 | $29.28 | 8102 |
| 2023-04-10 | 28.93 | $29.41 | 2245 |
| 2023-04-06 | 28.86 | $29.64 | 2973 |
| 2023-04-05 | 28.78 | $29.57 | 10957 |
| 2023-04-04 | 28.71 | $29.50 | 3588 |
| 2023-04-03 | 28.65 | $29.34 | 13287 |
| 2023-03-31 | 28.63 | $29.39 | 4336 |
| 2023-03-30 | 28.63 | $29.30 | 2113 |
| 2023-03-29 | 28.58 | $29.15 | 3810 |
| 2023-03-28 | 28.53 | $28.52 | 81014 |
| 2023-03-27 | 28.49 | $28.49 | 3652 |
| 2023-03-24 | 28.44 | $28.45 | 4194 |
| 2023-03-23 | 28.39 | $29.25 | 3167 |
| 2023-03-22 | 28.32 | $29.26 | 8615 |
| 2023-03-21 | 28.22 | $29.16 | 7329 |
| 2023-03-20 | 28.14 | $28.58 | 5843 |
| 2023-03-17 | 28.13 | $28.24 | 5333 |
| 2023-03-16 | 28.16 | $28.39 | 2462 |
| 2023-03-15 | 28.21 | $27.87 | 8898 |
| 2023-03-14 | 28.29 | $28.76 | 4062 |
| 2023-03-13 | 28.33 | $28.25 | 5554 |
| 2023-03-10 | 28.37 | $28.12 | 3095 |
| 2023-03-09 | 28.43 | $28.04 | 2364 |
| 2023-03-08 | 28.48 | $28.14 | 3510 |
| 2023-03-07 | 28.53 | $28.27 | 3218 |
| 2023-03-06 | 28.57 | $28.99 | 2603 |
| 2023-03-03 | 28.59 | $29.28 | 3052 |
| 2023-03-02 | 28.61 | $28.37 | 9180 |
| 2023-03-01 | 28.69 | $28.12 | 12508 |
| 2023-02-28 | 28.75 | $27.75 | 13041 |
| 2023-02-27 | 28.84 | $27.58 | 3654 |
| 2023-02-24 | 28.95 | $27.42 | 3749 |
| 2023-02-23 | 29.07 | $27.79 | 5592 |
| 2023-02-22 | 29.16 | $27.21 | 3143 |
| 2023-02-21 | 29.28 | $27.60 | 5767 |
| 2023-02-17 | 29.36 | $28.33 | 4020 |
| 2023-02-16 | 29.39 | $29.00 | 1911 |
| 2023-02-15 | 29.37 | $29.29 | 3242 |
| 2023-02-14 | 29.34 | $29.58 | 8134 |
| 2023-02-13 | 29.30 | $29.56 | 6055 |
| 2023-02-10 | 29.23 | $29.01 | 2929 |
| 2023-02-09 | 29.18 | $29.35 | 9735 |
| 2023-02-08 | 29.08 | $28.98 | 2536 |
| 2023-02-07 | 29.02 | $29.08 | 6331 |
| 2023-02-06 | 28.92 | $29.12 | 3900 |
| 2023-02-03 | 28.81 | $29.36 | 2087 |
| 2023-02-02 | 28.64 | $29.74 | 4210 |
| 2023-02-01 | 28.46 | $29.93 | 5684 |
| 2023-01-31 | 28.26 | $29.37 | 5546 |
| 2023-01-30 | 28.10 | $29.55 | 4002 |
| 2023-01-27 | 27.93 | $29.69 | 5111 |
| 2023-01-26 | 27.75 | $29.81 | 4352 |
| 2023-01-25 | 27.57 | $29.59 | 3714 |
| 2023-01-24 | 27.39 | $29.61 | 14571 |
| 2023-01-23 | 27.20 | $29.18 | 5135 |
| 2023-01-20 | 27.03 | $29.00 | 979 |
| 2023-01-19 | 26.87 | $28.62 | 2325 |
| 2023-01-18 | 26.74 | $28.76 | 4054 |
| 2023-01-17 | 26.60 | $28.60 | 4864 |
| 2023-01-13 | 26.52 | $28.31 | 2016 |
| 2023-01-12 | 26.47 | $28.01 | 2780 |
| 2023-01-11 | 26.43 | $27.36 | 3752 |
| 2023-01-10 | 26.41 | $27.65 | 4336 |
| 2023-01-09 | 26.37 | $27.11 | 3864 |
| 2023-01-06 | 26.36 | $26.85 | 3548 |
| 2023-01-05 | 26.36 | $26.04 | 8114 |
| 2023-01-04 | 26.39 | $26.22 | 22449 |
| 2023-01-03 | 26.43 | $25.88 | 4457 |
| 2022-12-30 | 26.51 | $26.18 | 5632 |
| 2022-12-29 | 26.57 | $26.20 | 1425 |
| 2022-12-28 | 26.59 | $26.06 | 2252 |
| 2022-12-27 | 26.61 | $26.11 | 1230 |
| 2022-12-23 | 26.64 | $26.12 | 4637 |
| 2022-12-22 | 26.67 | $25.65 | 3169 |
| 2022-12-21 | 26.71 | $25.86 | 1530 |
| 2022-12-20 | 26.74 | $25.88 | 2812 |
| 2022-12-19 | 26.73 | $25.90 | 7359 |
| 2022-12-16 | 26.72 | $25.93 | 3899 |
| 2022-12-15 | 26.71 | $27.11 | 3370 |
| 2022-12-14 | 26.63 | $27.20 | 1693 |
| 2022-12-13 | 26.57 | $27.28 | 7314 |
| 2022-12-12 | 26.48 | $26.99 | 3254 |
| 2022-12-09 | 26.42 | $26.91 | 6677 |
| 2022-12-08 | 26.32 | $26.88 | 2956 |
| 2022-12-07 | 26.17 | $26.83 | 5313 |
| 2022-12-06 | 26.01 | $26.69 | 4434 |
| 2022-12-05 | 25.84 | $26.97 | 3831 |
| 2022-12-02 | 25.64 | $27.40 | 1983 |
| 2022-12-01 | 25.40 | $27.36 | 1423 |
| 2022-11-30 | 25.19 | $26.62 | 2805 |
| 2022-11-29 | 25.06 | $26.41 | 2014 |
| 2022-11-28 | 24.94 | $26.73 | 2790 |
| 2022-11-25 | 24.80 | $26.88 | 2669 |
| 2022-11-23 | 24.65 | $26.40 | 2114 |
| 2022-11-22 | 24.52 | $26.35 | 6822 |
| 2022-11-21 | 24.35 | $25.83 | 3380 |
| 2022-11-18 | 24.18 | $25.70 | 3482 |
| 2022-11-17 | 24.01 | $25.58 | 1446 |
| 2022-11-16 | 23.86 | $25.64 | 2714 |
| 2022-11-15 | 23.73 | $25.88 | 4342 |
| 2022-11-14 | 23.59 | $25.64 | 2503 |
| 2022-11-11 | 23.46 | $25.72 | 5028 |
| 2022-11-10 | 23.29 | $24.83 | 4188 |
| 2022-11-09 | 23.17 | $23.99 | 13068 |
| 2022-11-08 | 23.08 | $23.63 | 12579 |
| 2022-11-07 | 22.99 | $23.20 | 16550 |
| 2022-11-04 | 22.93 | $23.05 | 47223 |
| 2022-11-03 | 22.87 | $22.46 | 47156 |
| 2022-11-02 | 22.87 | $23.33 | 15383 |
| 2022-11-01 | 22.87 | $23.85 | 18131 |
| 2022-10-31 | 22.85 | $24.03 | 19310 |
| 2022-10-28 | 22.77 | $23.99 | 6253 |
| 2022-10-27 | 22.69 | $23.90 | 12236 |
| 2022-10-26 | 22.60 | $23.73 | 13058 |
| 2022-10-25 | 22.53 | $23.07 | 66702 |
| 2022-10-24 | 22.46 | $22.43 | 27635 |
| 2022-10-21 | 22.42 | $22.19 | 9999 |
| 2022-10-20 | 22.42 | $22.69 | 25635 |
| 2022-10-19 | 22.43 | $22.89 | 17153 |
| 2022-10-18 | 22.45 | $23.25 | 50138 |
| 2022-10-17 | 22.47 | $23.06 | 30609 |
| 2022-10-14 | 22.55 | $22.20 | 54997 |
| 2022-10-13 | 22.65 | $22.54 | 60869 |
| 2022-10-12 | 22.74 | $22.09 | 26495 |
| 2022-10-11 | 22.87 | $21.91 | 72190 |
| 2022-10-10 | 23.01 | $21.94 | 32655 |
| 2022-10-07 | 23.19 | $21.90 | 21994 |
| 2022-10-06 | 23.33 | $22.50 | 27859 |
| 2022-10-05 | 23.43 | $23.26 | 21306 |
| 2022-10-04 | 23.49 | $23.48 | 112168 |
| 2022-10-03 | 23.51 | $22.47 | 62166 |
| 2022-09-30 | 23.59 | $22.26 | 102511 |
| 2022-09-29 | 23.69 | $22.22 | 147890 |
| 2022-09-28 | 23.81 | $22.28 | 66405 |
| 2022-09-27 | 23.94 | $21.64 | 169912 |
| 2022-09-26 | 24.11 | $21.70 | 99456 |
| 2022-09-23 | 24.28 | $22.14 | 22318 |
| 2022-09-22 | 24.45 | $22.90 | 23248 |
| 2022-09-21 | 24.59 | $23.28 | 22765 |
| 2022-09-20 | 24.69 | $23.66 | 30851 |
| 2022-09-19 | 24.80 | $24.61 | 26718 |
| 2022-09-16 | 24.89 | $24.18 | 17814 |
| 2022-09-15 | 25.01 | $24.46 | 16339 |
| 2022-09-14 | 25.12 | $24.55 | 11525 |
| 2022-09-13 | 25.22 | $24.70 | 18456 |
| 2022-09-12 | 25.31 | $25.59 | 47391 |
| 2022-09-09 | 25.36 | $24.79 | 25809 |
| 2022-09-08 | 25.47 | $24.37 | 95380 |
| 2022-09-07 | 25.58 | $24.43 | 64593 |
| 2022-09-06 | 25.69 | $23.97 | 104320 |
| 2022-09-02 | 25.76 | $24.02 | 29824 |
| 2022-09-01 | 25.86 | $24.25 | 22516 |
| 2022-08-31 | 25.97 | $24.60 | 24355 |
| 2022-08-30 | 26.05 | $24.91 | 33923 |
| 2022-08-29 | 26.11 | $25.10 | 11451 |
| 2022-08-26 | 26.17 | $25.12 | 17502 |
| 2022-08-25 | 26.23 | $25.54 | 11808 |
| 2022-08-24 | 26.31 | $25.59 | 7230 |
| 2022-08-23 | 26.34 | $25.43 | 19535 |
| 2022-08-22 | 26.36 | $25.86 | 10375 |
| 2022-08-19 | 26.37 | $26.41 | 9001 |
| 2022-08-18 | 26.36 | $26.57 | 10024 |
| 2022-08-17 | 26.33 | $26.54 | 3823 |
| 2022-08-16 | 26.30 | $26.67 | 4794 |
| 2022-08-15 | 26.31 | $26.41 | 4966 |
| 2022-08-12 | 26.29 | $26.62 | 4117 |
| 2022-08-11 | 26.22 | $26.91 | 22053 |
| 2022-08-10 | 26.10 | $26.69 | 10138 |
| 2022-08-09 | 26.00 | $26.53 | 33982 |
| 2022-08-08 | 25.92 | $25.48 | 7863 |
| 2022-08-05 | 25.88 | $26.02 | 40250 |
| 2022-08-04 | 25.87 | $26.37 | 12236 |
| 2022-08-03 | 25.82 | $26.24 | 9849 |
| 2022-08-02 | 25.76 | $26.09 | 15579 |
| 2022-08-01 | 25.69 | $26.33 | 12382 |
| 2022-07-29 | 25.62 | $26.22 | 4025 |
| 2022-07-28 | 25.56 | $27.15 | 12971 |
| 2022-07-27 | 25.44 | $26.17 | 9026 |
| 2022-07-26 | 25.37 | $25.87 | 12936 |
| 2022-07-25 | 25.33 | $26.12 | 27985 |
| 2022-07-22 | 25.30 | $26.15 | 4969 |
| 2022-07-21 | 25.23 | $26.09 | 6971 |
| 2022-07-20 | 25.13 | $25.94 | 40664 |
| 2022-07-19 | 25.04 | $26.80 | 42701 |
| 2022-07-18 | 24.91 | $26.02 | 47408 |
| 2022-07-15 | 24.82 | $25.23 | 10771 |
| 2022-07-14 | 24.77 | $24.42 | 18498 |
| 2022-07-13 | 24.74 | $24.69 | 21924 |
| 2022-07-12 | 24.75 | $24.93 | 33603 |
| 2022-07-11 | 24.78 | $24.74 | 55050 |
| 2022-07-08 | 24.83 | $25.89 | 13245 |
| 2022-07-07 | 24.86 | $25.35 | 31006 |
| 2022-07-06 | 24.91 | $24.90 | 111857 |
| 2022-07-05 | 24.97 | $24.80 | 30207 |
| 2022-07-01 | 25.03 | $24.97 | 40095 |
| 2022-06-30 | 25.07 | $24.87 | 20525 |
| 2022-06-29 | 25.09 | $24.76 | 22507 |
| 2022-06-28 | 25.12 | $24.85 | 75508 |
| 2022-06-27 | 25.15 | $25.03 | 20836 |
| 2022-06-24 | 25.17 | $25.56 | 30131 |
| 2022-06-23 | 25.16 | $24.83 | 32366 |
| 2022-06-22 | 25.18 | $24.03 | 45800 |
| 2022-06-21 | 25.21 | $24.04 | 27044 |
| 2022-06-17 | 25.27 | $24.22 | 51539 |
| 2022-06-16 | 25.26 | $24.24 | 39891 |
| 2022-06-15 | 25.25 | $24.35 | 27071 |
| 2022-06-14 | 25.25 | $23.76 | 23214 |
| 2022-06-13 | 25.26 | $24.90 | 13950 |
| 2022-06-10 | 25.20 | $25.47 | 15458 |
| 2022-06-09 | 25.11 | $25.84 | 3529 |
| 2022-06-08 | 25.00 | $26.38 | 7799 |
| 2022-06-07 | 24.87 | $26.49 | 7393 |
| 2022-06-06 | 24.70 | $26.08 | 5584 |
| 2022-06-03 | 24.61 | $25.94 | 4414 |
| 2022-06-02 | 24.55 | $25.76 | 9419 |
| 2022-06-01 | 24.54 | $25.21 | 7863 |
| 2022-05-31 | 24.52 | $25.41 | 10372 |
| 2022-05-27 | 24.46 | $25.53 | 4258 |
| 2022-05-26 | 24.42 | $25.37 | 8061 |
| 2022-05-25 | 24.43 | $25.42 | 6820 |
| 2022-05-24 | 24.42 | $25.10 | 23671 |
| 2022-05-23 | 24.43 | $24.68 | 13829 |
| 2022-05-20 | 24.48 | $25.27 | 14680 |
| 2022-05-19 | 24.49 | $23.92 | 4677 |
| 2022-05-18 | 24.62 | $24.03 | 13735 |
| 2022-05-17 | 24.74 | $24.39 | 26050 |
| 2022-05-16 | 24.86 | $23.99 | 42476 |
| 2022-05-13 | 24.98 | $23.71 | 23256 |
| 2022-05-12 | 25.14 | $23.69 | 50817 |
| 2022-05-11 | 25.30 | $23.59 | 44727 |
| 2022-05-10 | 25.43 | $23.80 | 56302 |
| 2022-05-09 | 25.54 | $23.17 | 20095 |
| 2022-05-06 | 25.66 | $24.18 | 101417 |
| 2022-05-05 | 25.75 | $24.72 | 33894 |
| 2022-05-04 | 25.76 | $25.61 | 27432 |
| 2022-05-03 | 25.75 | $24.76 | 48173 |
| 2022-05-02 | 25.80 | $24.32 | 27872 |
| 2022-04-29 | 25.89 | $24.75 | 16435 |
| 2022-04-28 | 25.94 | $25.51 | 23633 |
| 2022-04-27 | 25.96 | $25.22 | 24536 |
| 2022-04-26 | 26.02 | $25.37 | 32773 |
| 2022-04-25 | 26.05 | $25.52 | 19600 |
| 2022-04-22 | 26.09 | $25.46 | 16509 |
| 2022-04-21 | 26.16 | $26.52 | 7649 |
| 2022-04-20 | 26.16 | $26.57 | 8545 |
| 2022-04-19 | 26.17 | $26.64 | 14905 |
| 2022-04-18 | 26.19 | $26.57 | 13047 |
| 2022-04-14 | 26.24 | $26.86 | 10861 |
| 2022-04-13 | 26.28 | $26.80 | 18787 |
| 2022-04-12 | 26.30 | $26.31 | 42691 |
| 2022-04-11 | 26.31 | $26.00 | 20626 |
| 2022-04-08 | 26.33 | $25.56 | 12290 |
| 2022-04-07 | 26.33 | $25.83 | 15909 |
| 2022-04-06 | 26.31 | $25.10 | 28962 |
| 2022-04-05 | 26.36 | $25.37 | 22564 |
| 2022-04-04 | 26.32 | $25.81 | 10460 |
| 2022-04-01 | 26.23 | $26.09 | 8299 |
| 2022-03-31 | 26.17 | $25.73 | 14895 |
| 2022-03-30 | 26.17 | $25.92 | 5302 |
| 2022-03-29 | 26.21 | $26.46 | 28254 |
| 2022-03-28 | 26.17 | $25.96 | 10527 |
| 2022-03-25 | 26.19 | $26.29 | 9923 |
| 2022-03-24 | 26.21 | $26.81 | 4196 |
| 2022-03-23 | 26.13 | $26.49 | 8157 |
| 2022-03-22 | 26.11 | $26.89 | 31623 |
| 2022-03-21 | 26.10 | $26.89 | 8200 |
| 2022-03-18 | 26.10 | $27.61 | 29999 |
| 2022-03-17 | 26.11 | $27.76 | 18230 |
| 2022-03-16 | 26.11 | $27.04 | 13053 |
| 2022-03-15 | 26.12 | $26.52 | 37746 |
| 2022-03-14 | 26.09 | $26.38 | 25339 |
| 2022-03-11 | 26.10 | $25.67 | 20091 |
| 2022-03-10 | 26.16 | $25.48 | 53212 |
| 2022-03-09 | 26.26 | $25.97 | 50424 |
| 2022-03-08 | 26.30 | $24.66 | 136770 |
| 2022-03-07 | 26.37 | $24.04 | 71657 |
| 2022-03-04 | 26.52 | $24.92 | 49862 |
| 2022-03-03 | 26.64 | $25.71 | 38024 |
| 2022-03-02 | 26.74 | $26.62 | 39202 |
| 2022-03-01 | 26.79 | $25.78 | 84328 |
| 2022-02-28 | 26.84 | $26.26 | 47999 |
| 2022-02-25 | 26.84 | $26.66 | 27964 |
| 2022-02-24 | 26.82 | $25.21 | 37530 |
| 2022-02-23 | 26.89 | $26.19 | 28998 |
| 2022-02-22 | 26.93 | $26.53 | 22448 |
| 2022-02-18 | 26.98 | $27.02 | 8237 |
| 2022-02-17 | 27.03 | $27.76 | 23427 |
| 2022-02-16 | 27.05 | $27.84 | 14389 |
| 2022-02-15 | 27.09 | $27.08 | 65355 |
| 2022-02-14 | 27.18 | $26.05 | 20433 |
| 2022-02-11 | 27.35 | $26.45 | 11912 |
| 2022-02-10 | 27.49 | $27.00 | 14726 |
| 2022-02-09 | 27.62 | $27.44 | 13434 |
| 2022-02-08 | 27.74 | $26.77 | 17710 |
| 2022-02-07 | 27.88 | $26.15 | 23957 |
| 2022-02-04 | 28.04 | $26.90 | 14557 |
| 2022-02-03 | 28.19 | $27.39 | 13202 |
| 2022-02-02 | 28.31 | $27.70 | 8266 |
| 2022-02-01 | 28.44 | $27.52 | 28330 |
| 2022-01-31 | 28.58 | $26.91 | 36873 |
| 2022-01-28 | 28.76 | $26.27 | 15913 |
| 2022-01-27 | 28.96 | $26.28 | 43628 |
| 2022-01-26 | 29.15 | $26.56 | 41639 |
| 2022-01-25 | 29.32 | $26.97 | 24910 |
| 2022-01-24 | 29.48 | $27.49 | 26030 |
| 2022-01-21 | 29.58 | $28.00 | 28411 |
| 2022-01-20 | 29.64 | $28.25 | 10828 |
| 2022-01-19 | 29.65 | $28.61 | 6742 |
| 2022-01-18 | 29.62 | $28.96 | 16062 |
| 2022-01-14 | 29.57 | $29.36 | 3908 |
| 2022-01-13 | 29.50 | $29.18 | 22221 |
| 2022-01-12 | 29.44 | $29.71 | 5286 |
| 2022-01-11 | 29.35 | $29.76 | 8302 |
| 2022-01-10 | 29.25 | $29.66 | 12899 |
| 2022-01-07 | 29.17 | $29.32 | 83801 |
| 2022-01-06 | 29.11 | $29.91 | 4963 |
| 2022-01-05 | 29.05 | $29.80 | 8601 |
| 2022-01-04 | 28.99 | $30.26 | 7413 |
| 2022-01-03 | 28.89 | $30.42 | 6457 |
| 2021-12-31 | 28.76 | $30.40 | 5926 |
| 2021-12-30 | 28.65 | $30.21 | 25688 |
| 2021-12-29 | 28.51 | $30.16 | 3052 |
| 2021-12-28 | 28.36 | $30.05 | 6743 |
| 2021-12-27 | 28.23 | $30.00 | 9994 |
| 2021-12-23 | 28.09 | $29.61 | 10331 |
| 2021-12-22 | 28.06 | $29.19 | 8390 |
| 2021-12-21 | 28.04 | $28.34 | 27982 |
| 2021-12-20 | 28.07 | $28.14 | 6830 |
| 2021-12-17 | 28.09 | $27.96 | 14728 |
| 2021-12-16 | 28.15 | $28.00 | 9816 |
| 2021-12-15 | 28.22 | $27.95 | 58382 |
| 2021-12-14 | 28.29 | $27.85 | 129069 |
| 2021-12-13 | 28.37 | $27.84 | 7915 |
| 2021-12-10 | 28.50 | $28.04 | 20792 |
| 2021-12-09 | 28.60 | $28.10 | 2974 |
| 2021-12-08 | 28.68 | $28.58 | 3714 |
| 2021-12-07 | 28.78 | $28.62 | 16543 |
| 2021-12-06 | 28.84 | $28.28 | 7866 |
| 2021-12-03 | 28.95 | $27.83 | 4038 |
| 2021-12-02 | 29.10 | $28.21 | 10644 |
| 2021-12-01 | 29.23 | $27.39 | 10538 |
| 2021-11-30 | 29.41 | $27.20 | 36102 |
| 2021-11-29 | 29.61 | $27.53 | 11075 |
| 2021-11-26 | 29.77 | $27.15 | 3099 |
| 2021-11-24 | 29.97 | $28.96 | 2052 |
| 2021-11-23 | 30.04 | $28.86 | 4792 |
| 2021-11-22 | 30.11 | $28.95 | 2494 |
| 2021-11-19 | 30.18 | $28.50 | 2819 |
| 2021-11-18 | 30.28 | $29.24 | 2573 |
| 2021-11-17 | 30.31 | $29.28 | 1797 |
| 2021-11-16 | 30.35 | $29.34 | 2909 |
| 2021-11-15 | 30.36 | $29.47 | 2185 |
| 2021-11-12 | 30.35 | $30.37 | 1476 |
| 2021-11-11 | 30.33 | $30.21 | 5275 |
| 2021-11-10 | 30.27 | $29.59 | 10147 |
| 2021-11-09 | 30.24 | $30.60 | 2958 |
| 2021-11-08 | 30.16 | $29.87 | 1146 |
| 2021-11-05 | 30.11 | $30.44 | 1453 |
| 2021-11-04 | 30.03 | $30.93 | 8121 |
| 2021-11-03 | 29.93 | $30.73 | 2006 |
| 2021-11-02 | 29.81 | $31.05 | 60127 |
| 2021-11-01 | 29.70 | $31.11 | 4224 |
| 2021-10-29 | 29.59 | $30.68 | 2071 |
| 2021-10-28 | 29.48 | $31.27 | 6623 |
| 2021-10-27 | 29.31 | $30.33 | 9629 |
| 2021-10-26 | 29.22 | $30.32 | 3982 |
| 2021-10-25 | 29.13 | $30.23 | 2309 |
| 2021-10-22 | 29.10 | $30.50 | 4634 |
| 2021-10-21 | 29.02 | $29.95 | 17656 |
| 2021-10-20 | 28.95 | $29.93 | 4627 |
| 2021-10-19 | 28.87 | $29.61 | 2510 |
| 2021-10-18 | 28.81 | $29.34 | 5341 |
| 2021-10-15 | 28.73 | $29.84 | 6949 |
| 2021-10-14 | 28.62 | $29.14 | 5641 |
| 2021-10-13 | 28.56 | $29.00 | 4298 |
| 2021-10-12 | 28.50 | $28.83 | 9910 |
| 2021-10-11 | 28.46 | $28.93 | 2114 |
| 2021-10-08 | 28.43 | $28.96 | 7923 |
| 2021-10-07 | 28.37 | $28.80 | 4359 |
| 2021-10-06 | 28.34 | $28.39 | 3987 |
| 2021-10-05 | 28.36 | $28.92 | 9037 |
| 2021-10-04 | 28.32 | $28.86 | 5516 |
| 2021-10-01 | 28.30 | $28.39 | 8484 |
| 2021-09-30 | 28.33 | $27.94 | 10412 |
| 2021-09-29 | 28.37 | $28.52 | 5010 |
| 2021-09-28 | 28.34 | $28.46 | 29833 |
| 2021-09-27 | 28.30 | $29.68 | 6128 |
| 2021-09-24 | 28.20 | $28.87 | 3721 |
| 2021-09-23 | 28.14 | $28.54 | 3442 |
| 2021-09-22 | 28.11 | $28.43 | 4860 |
| 2021-09-21 | 28.09 | $28.39 | 11585 |
| 2021-09-20 | 28.08 | $27.78 | 10155 |
| 2021-09-17 | 28.07 | $27.51 | 10266 |
| 2021-09-16 | 28.09 | $28.06 | 9320 |
| 2021-09-15 | 28.08 | $27.70 | 5380 |
| 2021-09-14 | 28.09 | $28.16 | 10673 |
| 2021-09-13 | 28.08 | $28.19 | 5357 |
| 2021-09-10 | 28.10 | $27.73 | 3958 |
| 2021-09-09 | 28.13 | $28.32 | 5880 |
| 2021-09-08 | 28.13 | $28.70 | 6854 |
| 2021-09-07 | 28.08 | $28.25 | 4107 |
| 2021-09-03 | 28.06 | $28.39 | 2924 |
| 2021-09-02 | 28.06 | $28.91 | 30359 |
| 2021-09-01 | 28.04 | $28.87 | 8317 |
| 2021-08-31 | 28.00 | $27.85 | 14740 |
| 2021-08-30 | 28.03 | $27.66 | 11220 |
| 2021-08-27 | 28.07 | $27.70 | 22689 |
| 2021-08-26 | 28.11 | $27.58 | 6747 |
| 2021-08-25 | 28.18 | $28.11 | 5600 |
| 2021-08-24 | 28.21 | $28.01 | 8117 |
| 2021-08-23 | 28.24 | $28.03 | 4761 |
| 2021-08-20 | 28.25 | $27.71 | 7058 |
| 2021-08-19 | 28.26 | $27.86 | 4558 |
| 2021-08-18 | 28.24 | $27.88 | 3956 |
| 2021-08-17 | 28.24 | $27.82 | 11876 |
| 2021-08-16 | 28.20 | $28.09 | 8385 |
| 2021-08-13 | 28.14 | $28.48 | 6238 |
| 2021-08-12 | 28.11 | $28.39 | 6669 |
| 2021-08-11 | 28.08 | $28.34 | 13386 |
| 2021-08-10 | 28.09 | $27.70 | 12015 |
| 2021-08-09 | 28.14 | $27.72 | 7021 |
| 2021-08-06 | 28.20 | $28.42 | 14740 |
| 2021-08-05 | 28.23 | $28.49 | 7989 |
| 2021-08-04 | 28.25 | $28.14 | 13997 |
| 2021-08-03 | 28.29 | $28.39 | 6488 |
| 2021-08-02 | 28.32 | $28.59 | 4753 |
| 2021-07-30 | 28.34 | $28.42 | 9285 |
| 2021-07-29 | 28.36 | $28.92 | 1147 |
| 2021-07-28 | 28.32 | $28.87 | 4672 |
| 2021-07-27 | 28.30 | $28.48 | 7958 |
| 2021-07-26 | 28.32 | $28.22 | 7488 |
| 2021-07-23 | 28.37 | $27.91 | 6333 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
31.00
2023-08-03
Close Price
$31.00
Vol: 39484
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.72
Average
27.47
Maximum
31.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-03 | 31.00 | $31.00 | 39484 |
| 2023-08-02 | 31.00 | $30.63 | 2476 |
| 2023-08-01 | 31.04 | $31.00 | 163763 |
| 2023-07-31 | 31.05 | $31.81 | 2780 |
| 2023-07-28 | 30.97 | $30.20 | 2537 |
| 2023-07-27 | 31.05 | $32.75 | 2231 |
| 2023-07-26 | 30.87 | $30.75 | 868 |
| 2023-07-25 | 30.88 | $30.99 | 1551 |
| 2023-07-24 | 30.87 | $31.34 | 2408 |
| 2023-07-21 | 30.82 | $30.75 | 1120 |
| 2023-07-20 | 30.83 | $31.50 | 2072 |
| 2023-07-19 | 30.76 | $31.70 | 2472 |
| 2023-07-18 | 30.66 | $30.15 | 6384 |
| 2023-07-17 | 30.71 | $30.15 | 4246 |
| 2023-07-14 | 30.77 | $30.66 | 3234 |
| 2023-07-13 | 30.79 | $31.28 | 2556 |
| 2023-07-12 | 30.73 | $30.20 | 2437 |
| 2023-07-11 | 30.79 | $31.00 | 6104 |
| 2023-07-10 | 30.77 | $30.20 | 10552 |
| 2023-07-07 | 30.83 | $28.55 | 11166 |
| 2023-07-06 | 31.07 | $32.32 | 17293 |
| 2023-07-05 | 30.94 | $32.04 | 7583 |
| 2023-07-03 | 30.82 | $31.10 | 698 |
| 2023-06-30 | 30.79 | $30.94 | 2901 |
| 2023-06-29 | 30.77 | $31.02 | 2070 |
| 2023-06-28 | 30.75 | $31.10 | 13370 |
| 2023-06-27 | 30.71 | $31.34 | 13234 |
| 2023-06-26 | 30.64 | $29.80 | 15883 |
| 2023-06-23 | 30.73 | $29.15 | 26034 |
| 2023-06-22 | 30.90 | $27.33 | 27443 |
| 2023-06-21 | 31.28 | $31.50 | 2325 |
| 2023-06-20 | 31.25 | $32.00 | 1049 |
| 2023-06-16 | 31.17 | $30.94 | 3130 |
| 2023-06-15 | 31.20 | $31.62 | 7003 |
| 2023-06-14 | 31.15 | $31.15 | 4059 |
| 2023-06-13 | 31.15 | $30.92 | 7045 |
| 2023-06-12 | 31.18 | $30.96 | 3381 |
| 2023-06-09 | 31.20 | $30.86 | 2579 |
| 2023-06-08 | 31.24 | $31.11 | 894 |
| 2023-06-07 | 31.25 | $30.99 | 3579 |
| 2023-06-06 | 31.28 | $31.17 | 2708 |
| 2023-06-05 | 31.29 | $31.30 | 4776 |
| 2023-06-02 | 31.29 | $31.31 | 52794 |
| 2023-06-01 | 31.29 | $31.36 | 3639 |
| 2023-05-31 | 31.28 | $31.00 | 7818 |
| 2023-05-30 | 31.31 | $31.09 | 1364 |
| 2023-05-26 | 31.33 | $31.08 | 2225 |
| 2023-05-25 | 31.36 | $31.06 | 3005 |
| 2023-05-24 | 31.39 | $31.19 | 3207 |
| 2023-05-23 | 31.41 | $31.53 | 3677 |
| 2023-05-22 | 31.40 | $32.11 | 5547 |
| 2023-05-19 | 31.32 | $31.81 | 2165 |
| 2023-05-18 | 31.27 | $31.57 | 2034 |
| 2023-05-17 | 31.24 | $31.78 | 2088 |
| 2023-05-16 | 31.18 | $31.54 | 5804 |
| 2023-05-15 | 31.14 | $31.41 | 1968 |
| 2023-05-12 | 31.11 | $31.66 | 7416 |
| 2023-05-11 | 31.06 | $30.91 | 11345 |
| 2023-05-10 | 31.07 | $31.57 | 4443 |
| 2023-05-09 | 31.02 | $31.77 | 7349 |
| 2023-05-08 | 30.94 | $32.03 | 3829 |
| 2023-05-05 | 30.82 | $32.04 | 2825 |
| 2023-05-04 | 30.70 | $31.64 | 2909 |
| 2023-05-03 | 30.60 | $31.76 | 1784 |
| 2023-05-02 | 30.47 | $31.21 | 4557 |
| 2023-05-01 | 30.40 | $31.16 | 10148 |
| 2023-04-28 | 30.32 | $31.26 | 1756 |
| 2023-04-27 | 30.22 | $31.26 | 2655 |
| 2023-04-26 | 30.11 | $30.88 | 4623 |
| 2023-04-25 | 30.03 | $30.81 | 6292 |
| 2023-04-24 | 29.94 | $31.05 | 2017 |
| 2023-04-21 | 29.83 | $30.61 | 1982 |
| 2023-04-20 | 29.74 | $30.90 | 10159 |
| 2023-04-19 | 29.62 | $30.84 | 2922 |
| 2023-04-18 | 29.50 | $30.32 | 1720 |
| 2023-04-17 | 29.41 | $30.01 | 2203 |
| 2023-04-14 | 29.34 | $30.31 | 4488 |
| 2023-04-13 | 29.24 | $30.30 | 6113 |
| 2023-04-12 | 29.13 | $29.76 | 6223 |
| 2023-04-11 | 29.07 | $29.28 | 8102 |
| 2023-04-10 | 29.04 | $29.41 | 2245 |
| 2023-04-06 | 29.00 | $29.64 | 2973 |
| 2023-04-05 | 28.94 | $29.57 | 10957 |
| 2023-04-04 | 28.87 | $29.50 | 3588 |
| 2023-04-03 | 28.81 | $29.34 | 13287 |
| 2023-03-31 | 28.75 | $29.39 | 4336 |
| 2023-03-30 | 28.68 | $29.30 | 2113 |
| 2023-03-29 | 28.62 | $29.15 | 3810 |
| 2023-03-28 | 28.56 | $28.52 | 81014 |
| 2023-03-27 | 28.56 | $28.49 | 3652 |
| 2023-03-24 | 28.57 | $28.45 | 4194 |
| 2023-03-23 | 28.58 | $29.25 | 3167 |
| 2023-03-22 | 28.51 | $29.26 | 8615 |
| 2023-03-21 | 28.44 | $29.16 | 7329 |
| 2023-03-20 | 28.36 | $28.58 | 5843 |
| 2023-03-17 | 28.34 | $28.24 | 5333 |
| 2023-03-16 | 28.35 | $28.39 | 2462 |
| 2023-03-15 | 28.34 | $27.87 | 8898 |
| 2023-03-14 | 28.39 | $28.76 | 4062 |
| 2023-03-13 | 28.35 | $28.25 | 5554 |
| 2023-03-10 | 28.36 | $28.12 | 3095 |
| 2023-03-09 | 28.39 | $28.04 | 2364 |
| 2023-03-08 | 28.43 | $28.14 | 3510 |
| 2023-03-07 | 28.46 | $28.27 | 3218 |
| 2023-03-06 | 28.48 | $28.99 | 2603 |
| 2023-03-03 | 28.42 | $29.28 | 3052 |
| 2023-03-02 | 28.33 | $28.37 | 9180 |
| 2023-03-01 | 28.33 | $28.12 | 12508 |
| 2023-02-28 | 28.35 | $27.75 | 13041 |
| 2023-02-27 | 28.41 | $27.58 | 3654 |
| 2023-02-24 | 28.50 | $27.42 | 3749 |
| 2023-02-23 | 28.62 | $27.79 | 5592 |
| 2023-02-22 | 28.70 | $27.21 | 3143 |
| 2023-02-21 | 28.86 | $27.60 | 5767 |
| 2023-02-17 | 28.99 | $28.33 | 4020 |
| 2023-02-16 | 29.06 | $29.00 | 1911 |
| 2023-02-15 | 29.07 | $29.29 | 3242 |
| 2023-02-14 | 29.04 | $29.58 | 8134 |
| 2023-02-13 | 28.99 | $29.56 | 6055 |
| 2023-02-10 | 28.93 | $29.01 | 2929 |
| 2023-02-09 | 28.92 | $29.35 | 9735 |
| 2023-02-08 | 28.87 | $28.98 | 2536 |
| 2023-02-07 | 28.86 | $29.08 | 6331 |
| 2023-02-06 | 28.84 | $29.12 | 3900 |
| 2023-02-03 | 28.81 | $29.36 | 2087 |
| 2023-02-02 | 28.75 | $29.74 | 4210 |
| 2023-02-01 | 28.65 | $29.93 | 5684 |
| 2023-01-31 | 28.51 | $29.37 | 5546 |
| 2023-01-30 | 28.42 | $29.55 | 4002 |
| 2023-01-27 | 28.31 | $29.69 | 5111 |
| 2023-01-26 | 28.16 | $29.81 | 4352 |
| 2023-01-25 | 27.99 | $29.59 | 3714 |
| 2023-01-24 | 27.82 | $29.61 | 14571 |
| 2023-01-23 | 27.63 | $29.18 | 5135 |
| 2023-01-20 | 27.47 | $29.00 | 979 |
| 2023-01-19 | 27.30 | $28.62 | 2325 |
| 2023-01-18 | 27.16 | $28.76 | 4054 |
| 2023-01-17 | 27.00 | $28.60 | 4864 |
| 2023-01-13 | 26.83 | $28.31 | 2016 |
| 2023-01-12 | 26.67 | $28.01 | 2780 |
| 2023-01-11 | 26.53 | $27.36 | 3752 |
| 2023-01-10 | 26.44 | $27.65 | 4336 |
| 2023-01-09 | 26.32 | $27.11 | 3864 |
| 2023-01-06 | 26.23 | $26.85 | 3548 |
| 2023-01-05 | 26.17 | $26.04 | 8114 |
| 2023-01-04 | 26.18 | $26.22 | 22449 |
| 2023-01-03 | 26.18 | $25.88 | 4457 |
| 2022-12-30 | 26.21 | $26.18 | 5632 |
| 2022-12-29 | 26.21 | $26.20 | 1425 |
| 2022-12-28 | 26.21 | $26.06 | 2252 |
| 2022-12-27 | 26.23 | $26.11 | 1230 |
| 2022-12-23 | 26.24 | $26.12 | 4637 |
| 2022-12-22 | 26.26 | $25.65 | 3169 |
| 2022-12-21 | 26.32 | $25.86 | 1530 |
| 2022-12-20 | 26.37 | $25.88 | 2812 |
| 2022-12-19 | 26.42 | $25.90 | 7359 |
| 2022-12-16 | 26.48 | $25.93 | 3899 |
| 2022-12-15 | 26.53 | $27.11 | 3370 |
| 2022-12-14 | 26.47 | $27.20 | 1693 |
| 2022-12-13 | 26.40 | $27.28 | 7314 |
| 2022-12-12 | 26.30 | $26.99 | 3254 |
| 2022-12-09 | 26.23 | $26.91 | 6677 |
| 2022-12-08 | 26.16 | $26.88 | 2956 |
| 2022-12-07 | 26.08 | $26.83 | 5313 |
| 2022-12-06 | 26.00 | $26.69 | 4434 |
| 2022-12-05 | 25.93 | $26.97 | 3831 |
| 2022-12-02 | 25.82 | $27.40 | 1983 |
| 2022-12-01 | 25.66 | $27.36 | 1423 |
| 2022-11-30 | 25.48 | $26.62 | 2805 |
| 2022-11-29 | 25.36 | $26.41 | 2014 |
| 2022-11-28 | 25.25 | $26.73 | 2790 |
| 2022-11-25 | 25.09 | $26.88 | 2669 |
| 2022-11-23 | 24.90 | $26.40 | 2114 |
| 2022-11-22 | 24.74 | $26.35 | 6822 |
| 2022-11-21 | 24.57 | $25.83 | 3380 |
| 2022-11-18 | 24.44 | $25.70 | 3482 |
| 2022-11-17 | 24.31 | $25.58 | 1446 |
| 2022-11-16 | 24.17 | $25.64 | 2714 |
| 2022-11-15 | 24.02 | $25.88 | 4342 |
| 2022-11-14 | 23.82 | $25.64 | 2503 |
| 2022-11-11 | 23.63 | $25.72 | 5028 |
| 2022-11-10 | 23.41 | $24.83 | 4188 |
| 2022-11-09 | 23.26 | $23.99 | 13068 |
| 2022-11-08 | 23.19 | $23.63 | 12579 |
| 2022-11-07 | 23.14 | $23.20 | 16550 |
| 2022-11-04 | 23.14 | $23.05 | 47223 |
| 2022-11-03 | 23.14 | $22.46 | 47156 |
| 2022-11-02 | 23.22 | $23.33 | 15383 |
| 2022-11-01 | 23.20 | $23.85 | 18131 |
| 2022-10-31 | 23.14 | $24.03 | 19310 |
| 2022-10-28 | 23.04 | $23.99 | 6253 |
| 2022-10-27 | 22.94 | $23.90 | 12236 |
| 2022-10-26 | 22.84 | $23.73 | 13058 |
| 2022-10-25 | 22.75 | $23.07 | 66702 |
| 2022-10-24 | 22.72 | $22.43 | 27635 |
| 2022-10-21 | 22.75 | $22.19 | 9999 |
| 2022-10-20 | 22.80 | $22.69 | 25635 |
| 2022-10-19 | 22.82 | $22.89 | 17153 |
| 2022-10-18 | 22.81 | $23.25 | 50138 |
| 2022-10-17 | 22.76 | $23.06 | 30609 |
| 2022-10-14 | 22.73 | $22.20 | 54997 |
| 2022-10-13 | 22.79 | $22.54 | 60869 |
| 2022-10-12 | 22.81 | $22.09 | 26495 |
| 2022-10-11 | 22.89 | $21.91 | 72190 |
| 2022-10-10 | 22.99 | $21.94 | 32655 |
| 2022-10-07 | 23.10 | $21.90 | 21994 |
| 2022-10-06 | 23.23 | $22.50 | 27859 |
| 2022-10-05 | 23.30 | $23.26 | 21306 |
| 2022-10-04 | 23.31 | $23.48 | 112168 |
| 2022-10-03 | 23.29 | $22.47 | 62166 |
| 2022-09-30 | 23.38 | $22.26 | 102511 |
| 2022-09-29 | 23.49 | $22.22 | 147890 |
| 2022-09-28 | 23.63 | $22.28 | 66405 |
| 2022-09-27 | 23.77 | $21.64 | 169912 |
| 2022-09-26 | 23.99 | $21.70 | 99456 |
| 2022-09-23 | 24.24 | $22.14 | 22318 |
| 2022-09-22 | 24.46 | $22.90 | 23248 |
| 2022-09-21 | 24.62 | $23.28 | 22765 |
| 2022-09-20 | 24.76 | $23.66 | 30851 |
| 2022-09-19 | 24.88 | $24.61 | 26718 |
| 2022-09-16 | 24.91 | $24.18 | 17814 |
| 2022-09-15 | 24.98 | $24.46 | 16339 |
| 2022-09-14 | 25.04 | $24.55 | 11525 |
| 2022-09-13 | 25.09 | $24.70 | 18456 |
| 2022-09-12 | 25.13 | $25.59 | 47391 |
| 2022-09-09 | 25.08 | $24.79 | 25809 |
| 2022-09-08 | 25.11 | $24.37 | 95380 |
| 2022-09-07 | 25.19 | $24.43 | 64593 |
| 2022-09-06 | 25.27 | $23.97 | 104320 |
| 2022-09-02 | 25.40 | $24.02 | 29824 |
| 2022-09-01 | 25.55 | $24.25 | 22516 |
| 2022-08-31 | 25.69 | $24.60 | 24355 |
| 2022-08-30 | 25.80 | $24.91 | 33923 |
| 2022-08-29 | 25.90 | $25.10 | 11451 |
| 2022-08-26 | 25.98 | $25.12 | 17502 |
| 2022-08-25 | 26.07 | $25.54 | 11808 |
| 2022-08-24 | 26.13 | $25.59 | 7230 |
| 2022-08-23 | 26.18 | $25.43 | 19535 |
| 2022-08-22 | 26.26 | $25.86 | 10375 |
| 2022-08-19 | 26.30 | $26.41 | 9001 |
| 2022-08-18 | 26.29 | $26.57 | 10024 |
| 2022-08-17 | 26.26 | $26.54 | 3823 |
| 2022-08-16 | 26.23 | $26.67 | 4794 |
| 2022-08-15 | 26.19 | $26.41 | 4966 |
| 2022-08-12 | 26.17 | $26.62 | 4117 |
| 2022-08-11 | 26.12 | $26.91 | 22053 |
| 2022-08-10 | 26.03 | $26.69 | 10138 |
| 2022-08-09 | 25.97 | $26.53 | 33982 |
| 2022-08-08 | 25.91 | $25.48 | 7863 |
| 2022-08-05 | 25.95 | $26.02 | 40250 |
| 2022-08-04 | 25.94 | $26.37 | 12236 |
| 2022-08-03 | 25.90 | $26.24 | 9849 |
| 2022-08-02 | 25.86 | $26.09 | 15579 |
| 2022-08-01 | 25.84 | $26.33 | 12382 |
| 2022-07-29 | 25.79 | $26.22 | 4025 |
| 2022-07-28 | 25.74 | $27.15 | 12971 |
| 2022-07-27 | 25.59 | $26.17 | 9026 |
| 2022-07-26 | 25.53 | $25.87 | 12936 |
| 2022-07-25 | 25.50 | $26.12 | 27985 |
| 2022-07-22 | 25.43 | $26.15 | 4969 |
| 2022-07-21 | 25.36 | $26.09 | 6971 |
| 2022-07-20 | 25.28 | $25.94 | 40664 |
| 2022-07-19 | 25.21 | $26.80 | 42701 |
| 2022-07-18 | 25.04 | $26.02 | 47408 |
| 2022-07-15 | 24.94 | $25.23 | 10771 |
| 2022-07-14 | 24.91 | $24.42 | 18498 |
| 2022-07-13 | 24.96 | $24.69 | 21924 |
| 2022-07-12 | 24.99 | $24.93 | 33603 |
| 2022-07-11 | 24.99 | $24.74 | 55050 |
| 2022-07-08 | 25.02 | $25.89 | 13245 |
| 2022-07-07 | 24.93 | $25.35 | 31006 |
| 2022-07-06 | 24.88 | $24.90 | 111857 |
| 2022-07-05 | 24.88 | $24.80 | 30207 |
| 2022-07-01 | 24.89 | $24.97 | 40095 |
| 2022-06-30 | 24.88 | $24.87 | 20525 |
| 2022-06-29 | 24.88 | $24.76 | 22507 |
| 2022-06-28 | 24.90 | $24.85 | 75508 |
| 2022-06-27 | 24.90 | $25.03 | 20836 |
| 2022-06-24 | 24.89 | $25.56 | 30131 |
| 2022-06-23 | 24.82 | $24.83 | 32366 |
| 2022-06-22 | 24.82 | $24.03 | 45800 |
| 2022-06-21 | 24.90 | $24.04 | 27044 |
| 2022-06-17 | 24.99 | $24.22 | 51539 |
| 2022-06-16 | 25.07 | $24.24 | 39891 |
| 2022-06-15 | 25.16 | $24.35 | 27071 |
| 2022-06-14 | 25.24 | $23.76 | 23214 |
| 2022-06-13 | 25.40 | $24.90 | 13950 |
| 2022-06-10 | 25.45 | $25.47 | 15458 |
| 2022-06-09 | 25.45 | $25.84 | 3529 |
| 2022-06-08 | 25.41 | $26.38 | 7799 |
| 2022-06-07 | 25.31 | $26.49 | 7393 |
| 2022-06-06 | 25.19 | $26.08 | 5584 |
| 2022-06-03 | 25.09 | $25.94 | 4414 |
| 2022-06-02 | 25.00 | $25.76 | 9419 |
| 2022-06-01 | 24.92 | $25.21 | 7863 |
| 2022-05-31 | 24.89 | $25.41 | 10372 |
| 2022-05-27 | 24.84 | $25.53 | 4258 |
| 2022-05-26 | 24.76 | $25.37 | 8061 |
| 2022-05-25 | 24.70 | $25.42 | 6820 |
| 2022-05-24 | 24.62 | $25.10 | 23671 |
| 2022-05-23 | 24.57 | $24.68 | 13829 |
| 2022-05-20 | 24.56 | $25.27 | 14680 |
| 2022-05-19 | 24.49 | $23.92 | 4677 |
| 2022-05-18 | 24.55 | $24.03 | 13735 |
| 2022-05-17 | 24.60 | $24.39 | 26050 |
| 2022-05-16 | 24.63 | $23.99 | 42476 |
| 2022-05-13 | 24.69 | $23.71 | 23256 |
| 2022-05-12 | 24.80 | $23.69 | 50817 |
| 2022-05-11 | 24.91 | $23.59 | 44727 |
| 2022-05-10 | 25.05 | $23.80 | 56302 |
| 2022-05-09 | 25.18 | $23.17 | 20095 |
| 2022-05-06 | 25.40 | $24.18 | 101417 |
| 2022-05-05 | 25.52 | $24.72 | 33894 |
| 2022-05-04 | 25.61 | $25.61 | 27432 |
| 2022-05-03 | 25.61 | $24.76 | 48173 |
| 2022-05-02 | 25.70 | $24.32 | 27872 |
| 2022-04-29 | 25.84 | $24.75 | 16435 |
| 2022-04-28 | 25.96 | $25.51 | 23633 |
| 2022-04-27 | 26.01 | $25.22 | 24536 |
| 2022-04-26 | 26.09 | $25.37 | 32773 |
| 2022-04-25 | 26.16 | $25.52 | 19600 |
| 2022-04-22 | 26.23 | $25.46 | 16509 |
| 2022-04-21 | 26.31 | $26.52 | 7649 |
| 2022-04-20 | 26.29 | $26.57 | 8545 |
| 2022-04-19 | 26.26 | $26.64 | 14905 |
| 2022-04-18 | 26.22 | $26.57 | 13047 |
| 2022-04-14 | 26.19 | $26.86 | 10861 |
| 2022-04-13 | 26.11 | $26.80 | 18787 |
| 2022-04-12 | 26.04 | $26.31 | 42691 |
| 2022-04-11 | 26.01 | $26.00 | 20626 |
| 2022-04-08 | 26.02 | $25.56 | 12290 |
| 2022-04-07 | 26.06 | $25.83 | 15909 |
| 2022-04-06 | 26.09 | $25.10 | 28962 |
| 2022-04-05 | 26.19 | $25.37 | 22564 |
| 2022-04-04 | 26.28 | $25.81 | 10460 |
| 2022-04-01 | 26.33 | $26.09 | 8299 |
| 2022-03-31 | 26.35 | $25.73 | 14895 |
| 2022-03-30 | 26.42 | $25.92 | 5302 |
| 2022-03-29 | 26.47 | $26.46 | 28254 |
| 2022-03-28 | 26.47 | $25.96 | 10527 |
| 2022-03-25 | 26.53 | $26.29 | 9923 |
| 2022-03-24 | 26.55 | $26.81 | 4196 |
| 2022-03-23 | 26.52 | $26.49 | 8157 |
| 2022-03-22 | 26.53 | $26.89 | 31623 |
| 2022-03-21 | 26.49 | $26.89 | 8200 |
| 2022-03-18 | 26.45 | $27.61 | 29999 |
| 2022-03-17 | 26.32 | $27.76 | 18230 |
| 2022-03-16 | 26.17 | $27.04 | 13053 |
| 2022-03-15 | 26.08 | $26.52 | 37746 |
| 2022-03-14 | 26.03 | $26.38 | 25339 |
| 2022-03-11 | 26.00 | $25.67 | 20091 |
| 2022-03-10 | 26.03 | $25.48 | 53212 |
| 2022-03-09 | 26.09 | $25.97 | 50424 |
| 2022-03-08 | 26.10 | $24.66 | 136770 |
| 2022-03-07 | 26.25 | $24.04 | 71657 |
| 2022-03-04 | 26.49 | $24.92 | 49862 |
| 2022-03-03 | 26.65 | $25.71 | 38024 |
| 2022-03-02 | 26.75 | $26.62 | 39202 |
| 2022-03-01 | 26.76 | $25.78 | 84328 |
| 2022-02-28 | 26.87 | $26.26 | 47999 |
| 2022-02-25 | 26.93 | $26.66 | 27964 |
| 2022-02-24 | 26.96 | $25.21 | 37530 |
| 2022-02-23 | 27.14 | $26.19 | 28998 |
| 2022-02-22 | 27.25 | $26.53 | 22448 |
| 2022-02-18 | 27.32 | $27.02 | 8237 |
| 2022-02-17 | 27.35 | $27.76 | 23427 |
| 2022-02-16 | 27.31 | $27.84 | 14389 |
| 2022-02-15 | 27.25 | $27.08 | 65355 |
| 2022-02-14 | 27.27 | $26.05 | 20433 |
| 2022-02-11 | 27.40 | $26.45 | 11912 |
| 2022-02-10 | 27.50 | $27.00 | 14726 |
| 2022-02-09 | 27.55 | $27.44 | 13434 |
| 2022-02-08 | 27.57 | $26.77 | 17710 |
| 2022-02-07 | 27.65 | $26.15 | 23957 |
| 2022-02-04 | 27.81 | $26.90 | 14557 |
| 2022-02-03 | 27.90 | $27.39 | 13202 |
| 2022-02-02 | 27.96 | $27.70 | 8266 |
| 2022-02-01 | 27.98 | $27.52 | 28330 |
| 2022-01-31 | 28.03 | $26.91 | 36873 |
| 2022-01-28 | 28.15 | $26.27 | 15913 |
| 2022-01-27 | 28.35 | $26.28 | 43628 |
| 2022-01-26 | 28.57 | $26.56 | 41639 |
| 2022-01-25 | 28.78 | $26.97 | 24910 |
| 2022-01-24 | 28.97 | $27.49 | 26030 |
| 2022-01-21 | 29.12 | $28.00 | 28411 |
| 2022-01-20 | 29.24 | $28.25 | 10828 |
| 2022-01-19 | 29.34 | $28.61 | 6742 |
| 2022-01-18 | 29.42 | $28.96 | 16062 |
| 2022-01-14 | 29.47 | $29.36 | 3908 |
| 2022-01-13 | 29.48 | $29.18 | 22221 |
| 2022-01-12 | 29.51 | $29.71 | 5286 |
| 2022-01-11 | 29.49 | $29.76 | 8302 |
| 2022-01-10 | 29.46 | $29.66 | 12899 |
| 2022-01-07 | 29.44 | $29.32 | 83801 |
| 2022-01-06 | 29.46 | $29.91 | 4963 |
| 2022-01-05 | 29.41 | $29.80 | 8601 |
| 2022-01-04 | 29.37 | $30.26 | 7413 |
| 2022-01-03 | 29.27 | $30.42 | 6457 |
| 2021-12-31 | 29.15 | $30.40 | 5926 |
| 2021-12-30 | 29.02 | $30.21 | 25688 |
| 2021-12-29 | 28.90 | $30.16 | 3052 |
| 2021-12-28 | 28.76 | $30.05 | 6743 |
| 2021-12-27 | 28.63 | $30.00 | 9994 |
| 2021-12-23 | 28.49 | $29.61 | 10331 |
| 2021-12-22 | 28.37 | $29.19 | 8390 |
| 2021-12-21 | 28.28 | $28.34 | 27982 |
| 2021-12-20 | 28.27 | $28.14 | 6830 |
| 2021-12-17 | 28.29 | $27.96 | 14728 |
| 2021-12-16 | 28.32 | $28.00 | 9816 |
| 2021-12-15 | 28.36 | $27.95 | 58382 |
| 2021-12-14 | 28.40 | $27.85 | 129069 |
| 2021-12-13 | 28.46 | $27.84 | 7915 |
| 2021-12-10 | 28.52 | $28.04 | 20792 |
| 2021-12-09 | 28.57 | $28.10 | 2974 |
| 2021-12-08 | 28.62 | $28.58 | 3714 |
| 2021-12-07 | 28.63 | $28.62 | 16543 |
| 2021-12-06 | 28.63 | $28.28 | 7866 |
| 2021-12-03 | 28.66 | $27.83 | 4038 |
| 2021-12-02 | 28.75 | $28.21 | 10644 |
| 2021-12-01 | 28.81 | $27.39 | 10538 |
| 2021-11-30 | 28.96 | $27.20 | 36102 |
| 2021-11-29 | 29.14 | $27.53 | 11075 |
| 2021-11-26 | 29.31 | $27.15 | 3099 |
| 2021-11-24 | 29.54 | $28.96 | 2052 |
| 2021-11-23 | 29.60 | $28.86 | 4792 |
| 2021-11-22 | 29.68 | $28.95 | 2494 |
| 2021-11-19 | 29.76 | $28.50 | 2819 |
| 2021-11-18 | 29.89 | $29.24 | 2573 |
| 2021-11-17 | 29.96 | $29.28 | 1797 |
| 2021-11-16 | 30.03 | $29.34 | 2909 |
| 2021-11-15 | 30.10 | $29.47 | 2185 |
| 2021-11-12 | 30.17 | $30.37 | 1476 |
| 2021-11-11 | 30.15 | $30.21 | 5275 |
| 2021-11-10 | 30.14 | $29.59 | 10147 |
| 2021-11-09 | 30.20 | $30.60 | 2958 |
| 2021-11-08 | 30.16 | $29.87 | 1146 |
| 2021-11-05 | 30.19 | $30.44 | 1453 |
| 2021-11-04 | 30.16 | $30.93 | 8121 |
| 2021-11-03 | 30.08 | $30.73 | 2006 |
| 2021-11-02 | 30.01 | $31.05 | 60127 |
| 2021-11-01 | 29.90 | $31.11 | 4224 |
| 2021-10-29 | 29.77 | $30.68 | 2071 |
| 2021-10-28 | 29.68 | $31.27 | 6623 |
| 2021-10-27 | 29.51 | $30.33 | 9629 |
| 2021-10-26 | 29.42 | $30.32 | 3982 |
| 2021-10-25 | 29.33 | $30.23 | 2309 |
| 2021-10-22 | 29.23 | $30.50 | 4634 |
| 2021-10-21 | 29.10 | $29.95 | 17656 |
| 2021-10-20 | 29.01 | $29.93 | 4627 |
| 2021-10-19 | 28.91 | $29.61 | 2510 |
| 2021-10-18 | 28.84 | $29.34 | 5341 |
| 2021-10-15 | 28.78 | $29.84 | 6949 |
| 2021-10-14 | 28.67 | $29.14 | 5641 |
| 2021-10-13 | 28.62 | $29.00 | 4298 |
| 2021-10-12 | 28.58 | $28.83 | 9910 |
| 2021-10-11 | 28.56 | $28.93 | 2114 |
| 2021-10-08 | 28.52 | $28.96 | 7923 |
| 2021-10-07 | 28.47 | $28.80 | 4359 |
| 2021-10-06 | 28.44 | $28.39 | 3987 |
| 2021-10-05 | 28.44 | $28.92 | 9037 |
| 2021-10-04 | 28.39 | $28.86 | 5516 |
| 2021-10-01 | 28.35 | $28.39 | 8484 |
| 2021-09-30 | 28.34 | $27.94 | 10412 |
| 2021-09-29 | 28.38 | $28.52 | 5010 |
| 2021-09-28 | 28.37 | $28.46 | 29833 |
| 2021-09-27 | 28.36 | $29.68 | 6128 |
| 2021-09-24 | 28.22 | $28.87 | 3721 |
| 2021-09-23 | 28.15 | $28.54 | 3442 |
| 2021-09-22 | 28.11 | $28.43 | 4860 |
| 2021-09-21 | 28.08 | $28.39 | 11585 |
| 2021-09-20 | 28.04 | $27.78 | 10155 |
| 2021-09-17 | 28.07 | $27.51 | 10266 |
| 2021-09-16 | 28.13 | $28.06 | 9320 |
| 2021-09-15 | 28.14 | $27.70 | 5380 |
| 2021-09-14 | 28.18 | $28.16 | 10673 |
| 2021-09-13 | 28.18 | $28.19 | 5357 |
| 2021-09-10 | 28.18 | $27.73 | 3958 |
| 2021-09-09 | 28.23 | $28.32 | 5880 |
| 2021-09-08 | 28.22 | $28.70 | 6854 |
| 2021-09-07 | 28.17 | $28.25 | 4107 |
| 2021-09-03 | 28.16 | $28.39 | 2924 |
| 2021-09-02 | 28.14 | $28.91 | 30359 |
| 2021-09-01 | 28.06 | $28.87 | 8317 |
| 2021-08-31 | 27.97 | $27.85 | 14740 |
| 2021-08-30 | 27.99 | $27.66 | 11220 |
| 2021-08-27 | 28.02 | $27.70 | 22689 |
| 2021-08-26 | 28.06 | $27.58 | 6747 |
| 2021-08-25 | 28.11 | $28.11 | 5600 |
| 2021-08-24 | 28.11 | $28.01 | 8117 |
| 2021-08-23 | 28.12 | $28.03 | 4761 |
| 2021-08-20 | 28.13 | $27.71 | 7058 |
| 2021-08-19 | 28.17 | $27.86 | 4558 |
| 2021-08-18 | 28.20 | $27.88 | 3956 |
| 2021-08-17 | 28.24 | $27.82 | 11876 |
| 2021-08-16 | 28.28 | $28.09 | 8385 |
| 2021-08-13 | 28.30 | $28.48 | 6238 |
| 2021-08-12 | 28.28 | $28.39 | 6669 |
| 2021-08-11 | 28.27 | $28.34 | 13386 |
| 2021-08-10 | 28.26 | $27.70 | 12015 |
| 2021-08-09 | 28.32 | $27.72 | 7021 |
| 2021-08-06 | 28.38 | $28.42 | 14740 |
| 2021-08-05 | 28.38 | $28.49 | 7989 |
| 2021-08-04 | 28.37 | $28.14 | 13997 |
| 2021-08-03 | 28.39 | $28.39 | 6488 |
| 2021-08-02 | 28.39 | $28.59 | 4753 |
| 2021-07-30 | 28.37 | $28.42 | 9285 |
| 2021-07-29 | 28.36 | $28.92 | 1147 |
| 2021-07-28 | 28.31 | $28.87 | 4672 |
| 2021-07-27 | 28.25 | $28.48 | 7958 |
| 2021-07-26 | 28.22 | $28.22 | 7488 |
| 2021-07-23 | 28.22 | $27.91 | 6333 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
31.04
2023-08-03
Close Price
$31.00
Vol: 39484
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.36
Average
27.48
Maximum
31.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-03 | 31.04 | $31.00 | 39484 |
| 2023-08-02 | 31.03 | $30.63 | 2476 |
| 2023-08-01 | 31.06 | $31.00 | 163763 |
| 2023-07-31 | 31.06 | $31.81 | 2780 |
| 2023-07-28 | 30.98 | $30.20 | 2537 |
| 2023-07-27 | 31.05 | $32.75 | 2231 |
| 2023-07-26 | 30.87 | $30.75 | 868 |
| 2023-07-25 | 30.89 | $30.99 | 1551 |
| 2023-07-24 | 30.88 | $31.34 | 2408 |
| 2023-07-21 | 30.82 | $30.75 | 1120 |
| 2023-07-20 | 30.80 | $31.50 | 2072 |
| 2023-07-19 | 30.71 | $31.70 | 2472 |
| 2023-07-18 | 30.61 | $30.15 | 6384 |
| 2023-07-17 | 30.65 | $30.15 | 4246 |
| 2023-07-14 | 30.71 | $30.66 | 3234 |
| 2023-07-13 | 30.71 | $31.28 | 2556 |
| 2023-07-12 | 30.66 | $30.20 | 2437 |
| 2023-07-11 | 30.71 | $31.00 | 6104 |
| 2023-07-10 | 30.69 | $30.20 | 10552 |
| 2023-07-07 | 30.74 | $28.55 | 11166 |
| 2023-07-06 | 30.97 | $32.32 | 17293 |
| 2023-07-05 | 30.83 | $32.04 | 7583 |
| 2023-07-03 | 30.71 | $31.10 | 698 |
| 2023-06-30 | 30.69 | $30.94 | 2901 |
| 2023-06-29 | 30.68 | $31.02 | 2070 |
| 2023-06-28 | 30.66 | $31.10 | 13370 |
| 2023-06-27 | 30.64 | $31.34 | 13234 |
| 2023-06-26 | 30.59 | $29.80 | 15883 |
| 2023-06-23 | 30.69 | $29.15 | 26034 |
| 2023-06-22 | 30.87 | $27.33 | 27443 |
| 2023-06-21 | 31.24 | $31.50 | 2325 |
| 2023-06-20 | 31.21 | $32.00 | 1049 |
| 2023-06-16 | 31.14 | $30.94 | 3130 |
| 2023-06-15 | 31.17 | $31.62 | 7003 |
| 2023-06-14 | 31.14 | $31.15 | 4059 |
| 2023-06-13 | 31.15 | $30.92 | 7045 |
| 2023-06-12 | 31.19 | $30.96 | 3381 |
| 2023-06-09 | 31.22 | $30.86 | 2579 |
| 2023-06-08 | 31.27 | $31.11 | 894 |
| 2023-06-07 | 31.29 | $30.99 | 3579 |
| 2023-06-06 | 31.33 | $31.17 | 2708 |
| 2023-06-05 | 31.36 | $31.30 | 4776 |
| 2023-06-02 | 31.38 | $31.31 | 52794 |
| 2023-06-01 | 31.40 | $31.36 | 3639 |
| 2023-05-31 | 31.41 | $31.00 | 7818 |
| 2023-05-30 | 31.47 | $31.09 | 1364 |
| 2023-05-26 | 31.51 | $31.08 | 2225 |
| 2023-05-25 | 31.55 | $31.06 | 3005 |
| 2023-05-24 | 31.60 | $31.19 | 3207 |
| 2023-05-23 | 31.63 | $31.53 | 3677 |
| 2023-05-22 | 31.63 | $32.11 | 5547 |
| 2023-05-19 | 31.57 | $31.81 | 2165 |
| 2023-05-18 | 31.53 | $31.57 | 2034 |
| 2023-05-17 | 31.51 | $31.78 | 2088 |
| 2023-05-16 | 31.47 | $31.54 | 5804 |
| 2023-05-15 | 31.44 | $31.41 | 1968 |
| 2023-05-12 | 31.42 | $31.66 | 7416 |
| 2023-05-11 | 31.37 | $30.91 | 11345 |
| 2023-05-10 | 31.38 | $31.57 | 4443 |
| 2023-05-09 | 31.33 | $31.77 | 7349 |
| 2023-05-08 | 31.24 | $32.03 | 3829 |
| 2023-05-05 | 31.12 | $32.04 | 2825 |
| 2023-05-04 | 30.99 | $31.64 | 2909 |
| 2023-05-03 | 30.88 | $31.76 | 1784 |
| 2023-05-02 | 30.75 | $31.21 | 4557 |
| 2023-05-01 | 30.66 | $31.16 | 10148 |
| 2023-04-28 | 30.57 | $31.26 | 1756 |
| 2023-04-27 | 30.47 | $31.26 | 2655 |
| 2023-04-26 | 30.35 | $30.88 | 4623 |
| 2023-04-25 | 30.25 | $30.81 | 6292 |
| 2023-04-24 | 30.16 | $31.05 | 2017 |
| 2023-04-21 | 30.02 | $30.61 | 1982 |
| 2023-04-20 | 29.93 | $30.90 | 10159 |
| 2023-04-19 | 29.79 | $30.84 | 2922 |
| 2023-04-18 | 29.66 | $30.32 | 1720 |
| 2023-04-17 | 29.56 | $30.01 | 2203 |
| 2023-04-14 | 29.49 | $30.31 | 4488 |
| 2023-04-13 | 29.38 | $30.30 | 6113 |
| 2023-04-12 | 29.26 | $29.76 | 6223 |
| 2023-04-11 | 29.19 | $29.28 | 8102 |
| 2023-04-10 | 29.15 | $29.41 | 2245 |
| 2023-04-06 | 29.10 | $29.64 | 2973 |
| 2023-04-05 | 29.02 | $29.57 | 10957 |
| 2023-04-04 | 28.94 | $29.50 | 3588 |
| 2023-04-03 | 28.85 | $29.34 | 13287 |
| 2023-03-31 | 28.79 | $29.39 | 4336 |
| 2023-03-30 | 28.71 | $29.30 | 2113 |
| 2023-03-29 | 28.65 | $29.15 | 3810 |
| 2023-03-28 | 28.59 | $28.52 | 81014 |
| 2023-03-27 | 28.58 | $28.49 | 3652 |
| 2023-03-24 | 28.58 | $28.45 | 4194 |
| 2023-03-23 | 28.57 | $29.25 | 3167 |
| 2023-03-22 | 28.48 | $29.26 | 8615 |
| 2023-03-21 | 28.39 | $29.16 | 7329 |
| 2023-03-20 | 28.29 | $28.58 | 5843 |
| 2023-03-17 | 28.24 | $28.24 | 5333 |
| 2023-03-16 | 28.24 | $28.39 | 2462 |
| 2023-03-15 | 28.22 | $27.87 | 8898 |
| 2023-03-14 | 28.26 | $28.76 | 4062 |
| 2023-03-13 | 28.22 | $28.25 | 5554 |
| 2023-03-10 | 28.23 | $28.12 | 3095 |
| 2023-03-09 | 28.26 | $28.04 | 2364 |
| 2023-03-08 | 28.30 | $28.14 | 3510 |
| 2023-03-07 | 28.34 | $28.27 | 3218 |
| 2023-03-06 | 28.37 | $28.99 | 2603 |
| 2023-03-03 | 28.33 | $29.28 | 3052 |
| 2023-03-02 | 28.27 | $28.37 | 9180 |
| 2023-03-01 | 28.30 | $28.12 | 12508 |
| 2023-02-28 | 28.36 | $27.75 | 13041 |
| 2023-02-27 | 28.46 | $27.58 | 3654 |
| 2023-02-24 | 28.59 | $27.42 | 3749 |
| 2023-02-23 | 28.75 | $27.79 | 5592 |
| 2023-02-22 | 28.88 | $27.21 | 3143 |
| 2023-02-21 | 29.08 | $27.60 | 5767 |
| 2023-02-17 | 29.24 | $28.33 | 4020 |
| 2023-02-16 | 29.34 | $29.00 | 1911 |
| 2023-02-15 | 29.38 | $29.29 | 3242 |
| 2023-02-14 | 29.39 | $29.58 | 8134 |
| 2023-02-13 | 29.36 | $29.56 | 6055 |
| 2023-02-10 | 29.33 | $29.01 | 2929 |
| 2023-02-09 | 29.34 | $29.35 | 9735 |
| 2023-02-08 | 29.32 | $28.98 | 2536 |
| 2023-02-07 | 29.32 | $29.08 | 6331 |
| 2023-02-06 | 29.31 | $29.12 | 3900 |
| 2023-02-03 | 29.28 | $29.36 | 2087 |
| 2023-02-02 | 29.21 | $29.74 | 4210 |
| 2023-02-01 | 29.09 | $29.93 | 5684 |
| 2023-01-31 | 28.93 | $29.37 | 5546 |
| 2023-01-30 | 28.81 | $29.55 | 4002 |
| 2023-01-27 | 28.65 | $29.69 | 5111 |
| 2023-01-26 | 28.47 | $29.81 | 4352 |
| 2023-01-25 | 28.25 | $29.59 | 3714 |
| 2023-01-24 | 28.04 | $29.61 | 14571 |
| 2023-01-23 | 27.81 | $29.18 | 5135 |
| 2023-01-20 | 27.61 | $29.00 | 979 |
| 2023-01-19 | 27.41 | $28.62 | 2325 |
| 2023-01-18 | 27.23 | $28.76 | 4054 |
| 2023-01-17 | 27.02 | $28.60 | 4864 |
| 2023-01-13 | 26.82 | $28.31 | 2016 |
| 2023-01-12 | 26.65 | $28.01 | 2780 |
| 2023-01-11 | 26.50 | $27.36 | 3752 |
| 2023-01-10 | 26.41 | $27.65 | 4336 |
| 2023-01-09 | 26.29 | $27.11 | 3864 |
| 2023-01-06 | 26.21 | $26.85 | 3548 |
| 2023-01-05 | 26.17 | $26.04 | 8114 |
| 2023-01-04 | 26.20 | $26.22 | 22449 |
| 2023-01-03 | 26.22 | $25.88 | 4457 |
| 2022-12-30 | 26.28 | $26.18 | 5632 |
| 2022-12-29 | 26.32 | $26.20 | 1425 |
| 2022-12-28 | 26.36 | $26.06 | 2252 |
| 2022-12-27 | 26.41 | $26.11 | 1230 |
| 2022-12-23 | 26.46 | $26.12 | 4637 |
| 2022-12-22 | 26.51 | $25.65 | 3169 |
| 2022-12-21 | 26.61 | $25.86 | 1530 |
| 2022-12-20 | 26.69 | $25.88 | 2812 |
| 2022-12-19 | 26.78 | $25.90 | 7359 |
| 2022-12-16 | 26.85 | $25.93 | 3899 |
| 2022-12-15 | 26.93 | $27.11 | 3370 |
| 2022-12-14 | 26.88 | $27.20 | 1693 |
| 2022-12-13 | 26.82 | $27.28 | 7314 |
| 2022-12-12 | 26.75 | $26.99 | 3254 |
| 2022-12-09 | 26.69 | $26.91 | 6677 |
| 2022-12-08 | 26.64 | $26.88 | 2956 |
| 2022-12-07 | 26.57 | $26.83 | 5313 |
| 2022-12-06 | 26.49 | $26.69 | 4434 |
| 2022-12-05 | 26.41 | $26.97 | 3831 |
| 2022-12-02 | 26.28 | $27.40 | 1983 |
| 2022-12-01 | 26.09 | $27.36 | 1423 |
| 2022-11-30 | 25.89 | $26.62 | 2805 |
| 2022-11-29 | 25.74 | $26.41 | 2014 |
| 2022-11-28 | 25.60 | $26.73 | 2790 |
| 2022-11-25 | 25.41 | $26.88 | 2669 |
| 2022-11-23 | 25.20 | $26.40 | 2114 |
| 2022-11-22 | 25.02 | $26.35 | 6822 |
| 2022-11-21 | 24.83 | $25.83 | 3380 |
| 2022-11-18 | 24.67 | $25.70 | 3482 |
| 2022-11-17 | 24.51 | $25.58 | 1446 |
| 2022-11-16 | 24.35 | $25.64 | 2714 |
| 2022-11-15 | 24.17 | $25.88 | 4342 |
| 2022-11-14 | 23.95 | $25.64 | 2503 |
| 2022-11-11 | 23.74 | $25.72 | 5028 |
| 2022-11-10 | 23.51 | $24.83 | 4188 |
| 2022-11-09 | 23.35 | $23.99 | 13068 |
| 2022-11-08 | 23.27 | $23.63 | 12579 |
| 2022-11-07 | 23.21 | $23.20 | 16550 |
| 2022-11-04 | 23.18 | $23.05 | 47223 |
| 2022-11-03 | 23.16 | $22.46 | 47156 |
| 2022-11-02 | 23.20 | $23.33 | 15383 |
| 2022-11-01 | 23.16 | $23.85 | 18131 |
| 2022-10-31 | 23.06 | $24.03 | 19310 |
| 2022-10-28 | 22.94 | $23.99 | 6253 |
| 2022-10-27 | 22.82 | $23.90 | 12236 |
| 2022-10-26 | 22.70 | $23.73 | 13058 |
| 2022-10-25 | 22.58 | $23.07 | 66702 |
| 2022-10-24 | 22.52 | $22.43 | 27635 |
| 2022-10-21 | 22.52 | $22.19 | 9999 |
| 2022-10-20 | 22.55 | $22.69 | 25635 |
| 2022-10-19 | 22.52 | $22.89 | 17153 |
| 2022-10-18 | 22.48 | $23.25 | 50138 |
| 2022-10-17 | 22.40 | $23.06 | 30609 |
| 2022-10-14 | 22.36 | $22.20 | 54997 |
| 2022-10-13 | 22.40 | $22.54 | 60869 |
| 2022-10-12 | 22.42 | $22.09 | 26495 |
| 2022-10-11 | 22.49 | $21.91 | 72190 |
| 2022-10-10 | 22.60 | $21.94 | 32655 |
| 2022-10-07 | 22.72 | $21.90 | 21994 |
| 2022-10-06 | 22.85 | $22.50 | 27859 |
| 2022-10-05 | 22.94 | $23.26 | 21306 |
| 2022-10-04 | 22.96 | $23.48 | 112168 |
| 2022-10-03 | 22.96 | $22.47 | 62166 |
| 2022-09-30 | 23.07 | $22.26 | 102511 |
| 2022-09-29 | 23.21 | $22.22 | 147890 |
| 2022-09-28 | 23.36 | $22.28 | 66405 |
| 2022-09-27 | 23.52 | $21.64 | 169912 |
| 2022-09-26 | 23.75 | $21.70 | 99456 |
| 2022-09-23 | 24.00 | $22.14 | 22318 |
| 2022-09-22 | 24.22 | $22.90 | 23248 |
| 2022-09-21 | 24.38 | $23.28 | 22765 |
| 2022-09-20 | 24.51 | $23.66 | 30851 |
| 2022-09-19 | 24.62 | $24.61 | 26718 |
| 2022-09-16 | 24.65 | $24.18 | 17814 |
| 2022-09-15 | 24.73 | $24.46 | 16339 |
| 2022-09-14 | 24.79 | $24.55 | 11525 |
| 2022-09-13 | 24.85 | $24.70 | 18456 |
| 2022-09-12 | 24.91 | $25.59 | 47391 |
| 2022-09-09 | 24.89 | $24.79 | 25809 |
| 2022-09-08 | 24.95 | $24.37 | 95380 |
| 2022-09-07 | 25.07 | $24.43 | 64593 |
| 2022-09-06 | 25.19 | $23.97 | 104320 |
| 2022-09-02 | 25.36 | $24.02 | 29824 |
| 2022-09-01 | 25.54 | $24.25 | 22516 |
| 2022-08-31 | 25.70 | $24.60 | 24355 |
| 2022-08-30 | 25.84 | $24.91 | 33923 |
| 2022-08-29 | 25.95 | $25.10 | 11451 |
| 2022-08-26 | 26.05 | $25.12 | 17502 |
| 2022-08-25 | 26.16 | $25.54 | 11808 |
| 2022-08-24 | 26.23 | $25.59 | 7230 |
| 2022-08-23 | 26.30 | $25.43 | 19535 |
| 2022-08-22 | 26.39 | $25.86 | 10375 |
| 2022-08-19 | 26.44 | $26.41 | 9001 |
| 2022-08-18 | 26.44 | $26.57 | 10024 |
| 2022-08-17 | 26.41 | $26.54 | 3823 |
| 2022-08-16 | 26.39 | $26.67 | 4794 |
| 2022-08-15 | 26.36 | $26.41 | 4966 |
| 2022-08-12 | 26.34 | $26.62 | 4117 |
| 2022-08-11 | 26.31 | $26.91 | 22053 |
| 2022-08-10 | 26.23 | $26.69 | 10138 |
| 2022-08-09 | 26.16 | $26.53 | 33982 |
| 2022-08-08 | 26.10 | $25.48 | 7863 |
| 2022-08-05 | 26.14 | $26.02 | 40250 |
| 2022-08-04 | 26.13 | $26.37 | 12236 |
| 2022-08-03 | 26.08 | $26.24 | 9849 |
| 2022-08-02 | 26.03 | $26.09 | 15579 |
| 2022-08-01 | 25.99 | $26.33 | 12382 |
| 2022-07-29 | 25.93 | $26.22 | 4025 |
| 2022-07-28 | 25.86 | $27.15 | 12971 |
| 2022-07-27 | 25.70 | $26.17 | 9026 |
| 2022-07-26 | 25.62 | $25.87 | 12936 |
| 2022-07-25 | 25.57 | $26.12 | 27985 |
| 2022-07-22 | 25.49 | $26.15 | 4969 |
| 2022-07-21 | 25.41 | $26.09 | 6971 |
| 2022-07-20 | 25.31 | $25.94 | 40664 |
| 2022-07-19 | 25.23 | $26.80 | 42701 |
| 2022-07-18 | 25.05 | $26.02 | 47408 |
| 2022-07-15 | 24.93 | $25.23 | 10771 |
| 2022-07-14 | 24.89 | $24.42 | 18498 |
| 2022-07-13 | 24.92 | $24.69 | 21924 |
| 2022-07-12 | 24.93 | $24.93 | 33603 |
| 2022-07-11 | 24.91 | $24.74 | 55050 |
| 2022-07-08 | 24.92 | $25.89 | 13245 |
| 2022-07-07 | 24.82 | $25.35 | 31006 |
| 2022-07-06 | 24.78 | $24.90 | 111857 |
| 2022-07-05 | 24.79 | $24.80 | 30207 |
| 2022-07-01 | 24.81 | $24.97 | 40095 |
| 2022-06-30 | 24.82 | $24.87 | 20525 |
| 2022-06-29 | 24.84 | $24.76 | 22507 |
| 2022-06-28 | 24.87 | $24.85 | 75508 |
| 2022-06-27 | 24.90 | $25.03 | 20836 |
| 2022-06-24 | 24.92 | $25.56 | 30131 |
| 2022-06-23 | 24.88 | $24.83 | 32366 |
| 2022-06-22 | 24.91 | $24.03 | 45800 |
| 2022-06-21 | 25.02 | $24.04 | 27044 |
| 2022-06-17 | 25.14 | $24.22 | 51539 |
| 2022-06-16 | 25.24 | $24.24 | 39891 |
| 2022-06-15 | 25.34 | $24.35 | 27071 |
| 2022-06-14 | 25.42 | $23.76 | 23214 |
| 2022-06-13 | 25.56 | $24.90 | 13950 |
| 2022-06-10 | 25.59 | $25.47 | 15458 |
| 2022-06-09 | 25.56 | $25.84 | 3529 |
| 2022-06-08 | 25.48 | $26.38 | 7799 |
| 2022-06-07 | 25.33 | $26.49 | 7393 |
| 2022-06-06 | 25.16 | $26.08 | 5584 |
| 2022-06-03 | 25.02 | $25.94 | 4414 |
| 2022-06-02 | 24.89 | $25.76 | 9419 |
| 2022-06-01 | 24.77 | $25.21 | 7863 |
| 2022-05-31 | 24.71 | $25.41 | 10372 |
| 2022-05-27 | 24.62 | $25.53 | 4258 |
| 2022-05-26 | 24.51 | $25.37 | 8061 |
| 2022-05-25 | 24.42 | $25.42 | 6820 |
| 2022-05-24 | 24.33 | $25.10 | 23671 |
| 2022-05-23 | 24.26 | $24.68 | 13829 |
| 2022-05-20 | 24.25 | $25.27 | 14680 |
| 2022-05-19 | 24.17 | $23.92 | 4677 |
| 2022-05-18 | 24.24 | $24.03 | 13735 |
| 2022-05-17 | 24.30 | $24.39 | 26050 |
| 2022-05-16 | 24.35 | $23.99 | 42476 |
| 2022-05-13 | 24.44 | $23.71 | 23256 |
| 2022-05-12 | 24.58 | $23.69 | 50817 |
| 2022-05-11 | 24.73 | $23.59 | 44727 |
| 2022-05-10 | 24.91 | $23.80 | 56302 |
| 2022-05-09 | 25.07 | $23.17 | 20095 |
| 2022-05-06 | 25.31 | $24.18 | 101417 |
| 2022-05-05 | 25.46 | $24.72 | 33894 |
| 2022-05-04 | 25.56 | $25.61 | 27432 |
| 2022-05-03 | 25.57 | $24.76 | 48173 |
| 2022-05-02 | 25.67 | $24.32 | 27872 |
| 2022-04-29 | 25.82 | $24.75 | 16435 |
| 2022-04-28 | 25.94 | $25.51 | 23633 |
| 2022-04-27 | 25.98 | $25.22 | 24536 |
| 2022-04-26 | 26.06 | $25.37 | 32773 |
| 2022-04-25 | 26.12 | $25.52 | 19600 |
| 2022-04-22 | 26.18 | $25.46 | 16509 |
| 2022-04-21 | 26.24 | $26.52 | 7649 |
| 2022-04-20 | 26.21 | $26.57 | 8545 |
| 2022-04-19 | 26.17 | $26.64 | 14905 |
| 2022-04-18 | 26.13 | $26.57 | 13047 |
| 2022-04-14 | 26.10 | $26.86 | 10861 |
| 2022-04-13 | 26.04 | $26.80 | 18787 |
| 2022-04-12 | 25.99 | $26.31 | 42691 |
| 2022-04-11 | 25.99 | $26.00 | 20626 |
| 2022-04-08 | 26.02 | $25.56 | 12290 |
| 2022-04-07 | 26.10 | $25.83 | 15909 |
| 2022-04-06 | 26.14 | $25.10 | 28962 |
| 2022-04-05 | 26.26 | $25.37 | 22564 |
| 2022-04-04 | 26.35 | $25.81 | 10460 |
| 2022-04-01 | 26.39 | $26.09 | 8299 |
| 2022-03-31 | 26.40 | $25.73 | 14895 |
| 2022-03-30 | 26.44 | $25.92 | 5302 |
| 2022-03-29 | 26.47 | $26.46 | 28254 |
| 2022-03-28 | 26.44 | $25.96 | 10527 |
| 2022-03-25 | 26.47 | $26.29 | 9923 |
| 2022-03-24 | 26.46 | $26.81 | 4196 |
| 2022-03-23 | 26.39 | $26.49 | 8157 |
| 2022-03-22 | 26.36 | $26.89 | 31623 |
| 2022-03-21 | 26.28 | $26.89 | 8200 |
| 2022-03-18 | 26.21 | $27.61 | 29999 |
| 2022-03-17 | 26.06 | $27.76 | 18230 |
| 2022-03-16 | 25.91 | $27.04 | 13053 |
| 2022-03-15 | 25.82 | $26.52 | 37746 |
| 2022-03-14 | 25.78 | $26.38 | 25339 |
| 2022-03-11 | 25.75 | $25.67 | 20091 |
| 2022-03-10 | 25.80 | $25.48 | 53212 |
| 2022-03-09 | 25.87 | $25.97 | 50424 |
| 2022-03-08 | 25.90 | $24.66 | 136770 |
| 2022-03-07 | 26.07 | $24.04 | 71657 |
| 2022-03-04 | 26.30 | $24.92 | 49862 |
| 2022-03-03 | 26.47 | $25.71 | 38024 |
| 2022-03-02 | 26.56 | $26.62 | 39202 |
| 2022-03-01 | 26.58 | $25.78 | 84328 |
| 2022-02-28 | 26.68 | $26.26 | 47999 |
| 2022-02-25 | 26.74 | $26.66 | 27964 |
| 2022-02-24 | 26.75 | $25.21 | 37530 |
| 2022-02-23 | 26.91 | $26.19 | 28998 |
| 2022-02-22 | 26.98 | $26.53 | 22448 |
| 2022-02-18 | 27.03 | $27.02 | 8237 |
| 2022-02-17 | 27.03 | $27.76 | 23427 |
| 2022-02-16 | 26.96 | $27.84 | 14389 |
| 2022-02-15 | 26.89 | $27.08 | 65355 |
| 2022-02-14 | 26.90 | $26.05 | 20433 |
| 2022-02-11 | 27.02 | $26.45 | 11912 |
| 2022-02-10 | 27.12 | $27.00 | 14726 |
| 2022-02-09 | 27.18 | $27.44 | 13434 |
| 2022-02-08 | 27.21 | $26.77 | 17710 |
| 2022-02-07 | 27.31 | $26.15 | 23957 |
| 2022-02-04 | 27.49 | $26.90 | 14557 |
| 2022-02-03 | 27.62 | $27.39 | 13202 |
| 2022-02-02 | 27.70 | $27.70 | 8266 |
| 2022-02-01 | 27.77 | $27.52 | 28330 |
| 2022-01-31 | 27.87 | $26.91 | 36873 |
| 2022-01-28 | 28.05 | $26.27 | 15913 |
| 2022-01-27 | 28.31 | $26.28 | 43628 |
| 2022-01-26 | 28.58 | $26.56 | 41639 |
| 2022-01-25 | 28.84 | $26.97 | 24910 |
| 2022-01-24 | 29.08 | $27.49 | 26030 |
| 2022-01-21 | 29.28 | $28.00 | 28411 |
| 2022-01-20 | 29.44 | $28.25 | 10828 |
| 2022-01-19 | 29.57 | $28.61 | 6742 |
| 2022-01-18 | 29.67 | $28.96 | 16062 |
| 2022-01-14 | 29.72 | $29.36 | 3908 |
| 2022-01-13 | 29.74 | $29.18 | 22221 |
| 2022-01-12 | 29.76 | $29.71 | 5286 |
| 2022-01-11 | 29.73 | $29.76 | 8302 |
| 2022-01-10 | 29.68 | $29.66 | 12899 |
| 2022-01-07 | 29.63 | $29.32 | 83801 |
| 2022-01-06 | 29.61 | $29.91 | 4963 |
| 2022-01-05 | 29.53 | $29.80 | 8601 |
| 2022-01-04 | 29.45 | $30.26 | 7413 |
| 2022-01-03 | 29.32 | $30.42 | 6457 |
| 2021-12-31 | 29.17 | $30.40 | 5926 |
| 2021-12-30 | 29.00 | $30.21 | 25688 |
| 2021-12-29 | 28.84 | $30.16 | 3052 |
| 2021-12-28 | 28.66 | $30.05 | 6743 |
| 2021-12-27 | 28.49 | $30.00 | 9994 |
| 2021-12-23 | 28.31 | $29.61 | 10331 |
| 2021-12-22 | 28.16 | $29.19 | 8390 |
| 2021-12-21 | 28.05 | $28.34 | 27982 |
| 2021-12-20 | 28.03 | $28.14 | 6830 |
| 2021-12-17 | 28.02 | $27.96 | 14728 |
| 2021-12-16 | 28.04 | $28.00 | 9816 |
| 2021-12-15 | 28.06 | $27.95 | 58382 |
| 2021-12-14 | 28.09 | $27.85 | 129069 |
| 2021-12-13 | 28.14 | $27.84 | 7915 |
| 2021-12-10 | 28.21 | $28.04 | 20792 |
| 2021-12-09 | 28.26 | $28.10 | 2974 |
| 2021-12-08 | 28.31 | $28.58 | 3714 |
| 2021-12-07 | 28.33 | $28.62 | 16543 |
| 2021-12-06 | 28.35 | $28.28 | 7866 |
| 2021-12-03 | 28.42 | $27.83 | 4038 |
| 2021-12-02 | 28.54 | $28.21 | 10644 |
| 2021-12-01 | 28.64 | $27.39 | 10538 |
| 2021-11-30 | 28.83 | $27.20 | 36102 |
| 2021-11-29 | 29.06 | $27.53 | 11075 |
| 2021-11-26 | 29.27 | $27.15 | 3099 |
| 2021-11-24 | 29.54 | $28.96 | 2052 |
| 2021-11-23 | 29.64 | $28.86 | 4792 |
| 2021-11-22 | 29.76 | $28.95 | 2494 |
| 2021-11-19 | 29.88 | $28.50 | 2819 |
| 2021-11-18 | 30.05 | $29.24 | 2573 |
| 2021-11-17 | 30.15 | $29.28 | 1797 |
| 2021-11-16 | 30.25 | $29.34 | 2909 |
| 2021-11-15 | 30.35 | $29.47 | 2185 |
| 2021-11-12 | 30.43 | $30.37 | 1476 |
| 2021-11-11 | 30.43 | $30.21 | 5275 |
| 2021-11-10 | 30.44 | $29.59 | 10147 |
| 2021-11-09 | 30.50 | $30.60 | 2958 |
| 2021-11-08 | 30.46 | $29.87 | 1146 |
| 2021-11-05 | 30.48 | $30.44 | 1453 |
| 2021-11-04 | 30.44 | $30.93 | 8121 |
| 2021-11-03 | 30.34 | $30.73 | 2006 |
| 2021-11-02 | 30.26 | $31.05 | 60127 |
| 2021-11-01 | 30.13 | $31.11 | 4224 |
| 2021-10-29 | 29.98 | $30.68 | 2071 |
| 2021-10-28 | 29.87 | $31.27 | 6623 |
| 2021-10-27 | 29.68 | $30.33 | 9629 |
| 2021-10-26 | 29.58 | $30.32 | 3982 |
| 2021-10-25 | 29.46 | $30.23 | 2309 |
| 2021-10-22 | 29.36 | $30.50 | 4634 |
| 2021-10-21 | 29.21 | $29.95 | 17656 |
| 2021-10-20 | 29.12 | $29.93 | 4627 |
| 2021-10-19 | 29.02 | $29.61 | 2510 |
| 2021-10-18 | 28.94 | $29.34 | 5341 |
| 2021-10-15 | 28.88 | $29.84 | 6949 |
| 2021-10-14 | 28.77 | $29.14 | 5641 |
| 2021-10-13 | 28.71 | $29.00 | 4298 |
| 2021-10-12 | 28.67 | $28.83 | 9910 |
| 2021-10-11 | 28.63 | $28.93 | 2114 |
| 2021-10-08 | 28.58 | $28.96 | 7923 |
| 2021-10-07 | 28.53 | $28.80 | 4359 |
| 2021-10-06 | 28.48 | $28.39 | 3987 |
| 2021-10-05 | 28.48 | $28.92 | 9037 |
| 2021-10-04 | 28.42 | $28.86 | 5516 |
| 2021-10-01 | 28.37 | $28.39 | 8484 |
| 2021-09-30 | 28.36 | $27.94 | 10412 |
| 2021-09-29 | 28.40 | $28.52 | 5010 |
| 2021-09-28 | 28.39 | $28.46 | 29833 |
| 2021-09-27 | 28.37 | $29.68 | 6128 |
| 2021-09-24 | 28.23 | $28.87 | 3721 |
| 2021-09-23 | 28.16 | $28.54 | 3442 |
| 2021-09-22 | 28.12 | $28.43 | 4860 |
| 2021-09-21 | 28.09 | $28.39 | 11585 |
| 2021-09-20 | 28.06 | $27.78 | 10155 |
| 2021-09-17 | 28.09 | $27.51 | 10266 |
| 2021-09-16 | 28.14 | $28.06 | 9320 |
| 2021-09-15 | 28.14 | $27.70 | 5380 |
| 2021-09-14 | 28.18 | $28.16 | 10673 |
| 2021-09-13 | 28.17 | $28.19 | 5357 |
| 2021-09-10 | 28.16 | $27.73 | 3958 |
| 2021-09-09 | 28.20 | $28.32 | 5880 |
| 2021-09-08 | 28.18 | $28.70 | 6854 |
| 2021-09-07 | 28.13 | $28.25 | 4107 |
| 2021-09-03 | 28.11 | $28.39 | 2924 |
| 2021-09-02 | 28.08 | $28.91 | 30359 |
| 2021-09-01 | 27.99 | $28.87 | 8317 |
| 2021-08-31 | 27.91 | $27.85 | 14740 |
| 2021-08-30 | 27.93 | $27.66 | 11220 |
| 2021-08-27 | 27.97 | $27.70 | 22689 |
| 2021-08-26 | 28.00 | $27.58 | 6747 |
| 2021-08-25 | 28.06 | $28.11 | 5600 |
| 2021-08-24 | 28.07 | $28.01 | 8117 |
| 2021-08-23 | 28.09 | $28.03 | 4761 |
| 2021-08-20 | 28.11 | $27.71 | 7058 |
| 2021-08-19 | 28.17 | $27.86 | 4558 |
| 2021-08-18 | 28.20 | $27.88 | 3956 |
| 2021-08-17 | 28.24 | $27.82 | 11876 |
| 2021-08-16 | 28.27 | $28.09 | 8385 |
| 2021-08-13 | 28.28 | $28.48 | 6238 |
| 2021-08-12 | 28.24 | $28.39 | 6669 |
| 2021-08-11 | 28.21 | $28.34 | 13386 |
| 2021-08-10 | 28.19 | $27.70 | 12015 |
| 2021-08-09 | 28.23 | $27.72 | 7021 |
| 2021-08-06 | 28.28 | $28.42 | 14740 |
| 2021-08-05 | 28.26 | $28.49 | 7989 |
| 2021-08-04 | 28.23 | $28.14 | 13997 |
| 2021-08-03 | 28.25 | $28.39 | 6488 |
| 2021-08-02 | 28.24 | $28.59 | 4753 |
| 2021-07-30 | 28.22 | $28.42 | 9285 |
| 2021-07-29 | 28.21 | $28.92 | 1147 |
| 2021-07-28 | 28.16 | $28.87 | 4672 |
| 2021-07-27 | 28.10 | $28.48 | 7958 |
| 2021-07-26 | 28.09 | $28.22 | 7488 |
| 2021-07-23 | 28.10 | $27.91 | 6333 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.09
2023-08-03
Close Price
$31.00
Vol: 39484
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.91
Average
27.51
Maximum
32.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-03 | 31.09 | $31.00 | 39484 |
| 2023-08-02 | 31.09 | $30.63 | 2476 |
| 2023-08-01 | 31.18 | $31.00 | 163763 |
| 2023-07-31 | 31.21 | $31.81 | 2780 |
| 2023-07-28 | 31.06 | $30.20 | 2537 |
| 2023-07-27 | 31.23 | $32.75 | 2231 |
| 2023-07-26 | 30.90 | $30.75 | 868 |
| 2023-07-25 | 30.92 | $30.99 | 1551 |
| 2023-07-24 | 30.91 | $31.34 | 2408 |
| 2023-07-21 | 30.81 | $30.75 | 1120 |
| 2023-07-20 | 30.83 | $31.50 | 2072 |
| 2023-07-19 | 30.68 | $31.70 | 2472 |
| 2023-07-18 | 30.48 | $30.15 | 6384 |
| 2023-07-17 | 30.57 | $30.15 | 4246 |
| 2023-07-14 | 30.67 | $30.66 | 3234 |
| 2023-07-13 | 30.68 | $31.28 | 2556 |
| 2023-07-12 | 30.57 | $30.20 | 2437 |
| 2023-07-11 | 30.66 | $31.00 | 6104 |
| 2023-07-10 | 30.60 | $30.20 | 10552 |
| 2023-07-07 | 30.71 | $28.55 | 11166 |
| 2023-07-06 | 31.17 | $32.32 | 17293 |
| 2023-07-05 | 30.92 | $32.04 | 7583 |
| 2023-07-03 | 30.69 | $31.10 | 698 |
| 2023-06-30 | 30.61 | $30.94 | 2901 |
| 2023-06-29 | 30.56 | $31.02 | 2070 |
| 2023-06-28 | 30.49 | $31.10 | 13370 |
| 2023-06-27 | 30.39 | $31.34 | 13234 |
| 2023-06-26 | 30.22 | $29.80 | 15883 |
| 2023-06-23 | 30.36 | $29.15 | 26034 |
| 2023-06-22 | 30.65 | $27.33 | 27443 |
| 2023-06-21 | 31.37 | $31.50 | 2325 |
| 2023-06-20 | 31.34 | $32.00 | 1049 |
| 2023-06-16 | 31.19 | $30.94 | 3130 |
| 2023-06-15 | 31.24 | $31.62 | 7003 |
| 2023-06-14 | 31.16 | $31.15 | 4059 |
| 2023-06-13 | 31.16 | $30.92 | 7045 |
| 2023-06-12 | 31.21 | $30.96 | 3381 |
| 2023-06-09 | 31.26 | $30.86 | 2579 |
| 2023-06-08 | 31.33 | $31.11 | 894 |
| 2023-06-07 | 31.37 | $30.99 | 3579 |
| 2023-06-06 | 31.44 | $31.17 | 2708 |
| 2023-06-05 | 31.48 | $31.30 | 4776 |
| 2023-06-02 | 31.49 | $31.31 | 52794 |
| 2023-06-01 | 31.51 | $31.36 | 3639 |
| 2023-05-31 | 31.52 | $31.00 | 7818 |
| 2023-05-30 | 31.60 | $31.09 | 1364 |
| 2023-05-26 | 31.68 | $31.08 | 2225 |
| 2023-05-25 | 31.77 | $31.06 | 3005 |
| 2023-05-24 | 31.87 | $31.19 | 3207 |
| 2023-05-23 | 31.97 | $31.53 | 3677 |
| 2023-05-22 | 32.00 | $32.11 | 5547 |
| 2023-05-19 | 31.91 | $31.81 | 2165 |
| 2023-05-18 | 31.87 | $31.57 | 2034 |
| 2023-05-17 | 31.87 | $31.78 | 2088 |
| 2023-05-16 | 31.82 | $31.54 | 5804 |
| 2023-05-15 | 31.82 | $31.41 | 1968 |
| 2023-05-12 | 31.83 | $31.66 | 7416 |
| 2023-05-11 | 31.79 | $30.91 | 11345 |
| 2023-05-10 | 31.90 | $31.57 | 4443 |
| 2023-05-09 | 31.88 | $31.77 | 7349 |
| 2023-05-08 | 31.81 | $32.03 | 3829 |
| 2023-05-05 | 31.68 | $32.04 | 2825 |
| 2023-05-04 | 31.51 | $31.64 | 2909 |
| 2023-05-03 | 31.40 | $31.76 | 1784 |
| 2023-05-02 | 31.24 | $31.21 | 4557 |
| 2023-05-01 | 31.16 | $31.16 | 10148 |
| 2023-04-28 | 31.08 | $31.26 | 1756 |
| 2023-04-27 | 30.96 | $31.26 | 2655 |
| 2023-04-26 | 30.82 | $30.88 | 4623 |
| 2023-04-25 | 30.73 | $30.81 | 6292 |
| 2023-04-24 | 30.64 | $31.05 | 2017 |
| 2023-04-21 | 30.49 | $30.61 | 1982 |
| 2023-04-20 | 30.39 | $30.90 | 10159 |
| 2023-04-19 | 30.21 | $30.84 | 2922 |
| 2023-04-18 | 30.02 | $30.32 | 1720 |
| 2023-04-17 | 29.90 | $30.01 | 2203 |
| 2023-04-14 | 29.83 | $30.31 | 4488 |
| 2023-04-13 | 29.67 | $30.30 | 6113 |
| 2023-04-12 | 29.50 | $29.76 | 6223 |
| 2023-04-11 | 29.40 | $29.28 | 8102 |
| 2023-04-10 | 29.39 | $29.41 | 2245 |
| 2023-04-06 | 29.35 | $29.64 | 2973 |
| 2023-04-05 | 29.26 | $29.57 | 10957 |
| 2023-04-04 | 29.16 | $29.50 | 3588 |
| 2023-04-03 | 29.06 | $29.34 | 13287 |
| 2023-03-31 | 28.97 | $29.39 | 4336 |
| 2023-03-30 | 28.86 | $29.30 | 2113 |
| 2023-03-29 | 28.75 | $29.15 | 3810 |
| 2023-03-28 | 28.65 | $28.52 | 81014 |
| 2023-03-27 | 28.67 | $28.49 | 3652 |
| 2023-03-24 | 28.69 | $28.45 | 4194 |
| 2023-03-23 | 28.73 | $29.25 | 3167 |
| 2023-03-22 | 28.60 | $29.26 | 8615 |
| 2023-03-21 | 28.46 | $29.16 | 7329 |
| 2023-03-20 | 28.31 | $28.58 | 5843 |
| 2023-03-17 | 28.26 | $28.24 | 5333 |
| 2023-03-16 | 28.27 | $28.39 | 2462 |
| 2023-03-15 | 28.25 | $27.87 | 8898 |
| 2023-03-14 | 28.34 | $28.76 | 4062 |
| 2023-03-13 | 28.26 | $28.25 | 5554 |
| 2023-03-10 | 28.27 | $28.12 | 3095 |
| 2023-03-09 | 28.31 | $28.04 | 2364 |
| 2023-03-08 | 28.37 | $28.14 | 3510 |
| 2023-03-07 | 28.43 | $28.27 | 3218 |
| 2023-03-06 | 28.47 | $28.99 | 2603 |
| 2023-03-03 | 28.36 | $29.28 | 3052 |
| 2023-03-02 | 28.17 | $28.37 | 9180 |
| 2023-03-01 | 28.14 | $28.12 | 12508 |
| 2023-02-28 | 28.17 | $27.75 | 13041 |
| 2023-02-27 | 28.27 | $27.58 | 3654 |
| 2023-02-24 | 28.44 | $27.42 | 3749 |
| 2023-02-23 | 28.66 | $27.79 | 5592 |
| 2023-02-22 | 28.83 | $27.21 | 3143 |
| 2023-02-21 | 29.16 | $27.60 | 5767 |
| 2023-02-17 | 29.46 | $28.33 | 4020 |
| 2023-02-16 | 29.65 | $29.00 | 1911 |
| 2023-02-15 | 29.72 | $29.29 | 3242 |
| 2023-02-14 | 29.74 | $29.58 | 8134 |
| 2023-02-13 | 29.71 | $29.56 | 6055 |
| 2023-02-10 | 29.66 | $29.01 | 2929 |
| 2023-02-09 | 29.72 | $29.35 | 9735 |
| 2023-02-08 | 29.71 | $28.98 | 2536 |
| 2023-02-07 | 29.78 | $29.08 | 6331 |
| 2023-02-06 | 29.83 | $29.12 | 3900 |
| 2023-02-03 | 29.88 | $29.36 | 2087 |
| 2023-02-02 | 29.87 | $29.74 | 4210 |
| 2023-02-01 | 29.78 | $29.93 | 5684 |
| 2023-01-31 | 29.63 | $29.37 | 5546 |
| 2023-01-30 | 29.57 | $29.55 | 4002 |
| 2023-01-27 | 29.45 | $29.69 | 5111 |
| 2023-01-26 | 29.28 | $29.81 | 4352 |
| 2023-01-25 | 29.05 | $29.59 | 3714 |
| 2023-01-24 | 28.83 | $29.61 | 14571 |
| 2023-01-23 | 28.56 | $29.18 | 5135 |
| 2023-01-20 | 28.33 | $29.00 | 979 |
| 2023-01-19 | 28.10 | $28.62 | 2325 |
| 2023-01-18 | 27.90 | $28.76 | 4054 |
| 2023-01-17 | 27.65 | $28.60 | 4864 |
| 2023-01-13 | 27.38 | $28.31 | 2016 |
| 2023-01-12 | 27.12 | $28.01 | 2780 |
| 2023-01-11 | 26.89 | $27.36 | 3752 |
| 2023-01-10 | 26.75 | $27.65 | 4336 |
| 2023-01-09 | 26.53 | $27.11 | 3864 |
| 2023-01-06 | 26.39 | $26.85 | 3548 |
| 2023-01-05 | 26.27 | $26.04 | 8114 |
| 2023-01-04 | 26.31 | $26.22 | 22449 |
| 2023-01-03 | 26.32 | $25.88 | 4457 |
| 2022-12-30 | 26.39 | $26.18 | 5632 |
| 2022-12-29 | 26.42 | $26.20 | 1425 |
| 2022-12-28 | 26.44 | $26.06 | 2252 |
| 2022-12-27 | 26.50 | $26.11 | 1230 |
| 2022-12-23 | 26.55 | $26.12 | 4637 |
| 2022-12-22 | 26.61 | $25.65 | 3169 |
| 2022-12-21 | 26.78 | $25.86 | 1530 |
| 2022-12-20 | 26.92 | $25.88 | 2812 |
| 2022-12-19 | 27.08 | $25.90 | 7359 |
| 2022-12-16 | 27.26 | $25.93 | 3899 |
| 2022-12-15 | 27.46 | $27.11 | 3370 |
| 2022-12-14 | 27.44 | $27.20 | 1693 |
| 2022-12-13 | 27.39 | $27.28 | 7314 |
| 2022-12-12 | 27.30 | $26.99 | 3254 |
| 2022-12-09 | 27.26 | $26.91 | 6677 |
| 2022-12-08 | 27.23 | $26.88 | 2956 |
| 2022-12-07 | 27.19 | $26.83 | 5313 |
| 2022-12-06 | 27.15 | $26.69 | 4434 |
| 2022-12-05 | 27.13 | $26.97 | 3831 |
| 2022-12-02 | 27.03 | $27.40 | 1983 |
| 2022-12-01 | 26.83 | $27.36 | 1423 |
| 2022-11-30 | 26.59 | $26.62 | 2805 |
| 2022-11-29 | 26.47 | $26.41 | 2014 |
| 2022-11-28 | 26.36 | $26.73 | 2790 |
| 2022-11-25 | 26.17 | $26.88 | 2669 |
| 2022-11-23 | 25.91 | $26.40 | 2114 |
| 2022-11-22 | 25.70 | $26.35 | 6822 |
| 2022-11-21 | 25.46 | $25.83 | 3380 |
| 2022-11-18 | 25.29 | $25.70 | 3482 |
| 2022-11-17 | 25.11 | $25.58 | 1446 |
| 2022-11-16 | 24.93 | $25.64 | 2714 |
| 2022-11-15 | 24.70 | $25.88 | 4342 |
| 2022-11-14 | 24.38 | $25.64 | 2503 |
| 2022-11-11 | 24.05 | $25.72 | 5028 |
| 2022-11-10 | 23.66 | $24.83 | 4188 |
| 2022-11-09 | 23.38 | $23.99 | 13068 |
| 2022-11-08 | 23.24 | $23.63 | 12579 |
| 2022-11-07 | 23.16 | $23.20 | 16550 |
| 2022-11-04 | 23.15 | $23.05 | 47223 |
| 2022-11-03 | 23.17 | $22.46 | 47156 |
| 2022-11-02 | 23.31 | $23.33 | 15383 |
| 2022-11-01 | 23.30 | $23.85 | 18131 |
| 2022-10-31 | 23.17 | $24.03 | 19310 |
| 2022-10-28 | 22.99 | $23.99 | 6253 |
| 2022-10-27 | 22.78 | $23.90 | 12236 |
| 2022-10-26 | 22.56 | $23.73 | 13058 |
| 2022-10-25 | 22.35 | $23.07 | 66702 |
| 2022-10-24 | 22.24 | $22.43 | 27635 |
| 2022-10-21 | 22.25 | $22.19 | 9999 |
| 2022-10-20 | 22.31 | $22.69 | 25635 |
| 2022-10-19 | 22.29 | $22.89 | 17153 |
| 2022-10-18 | 22.21 | $23.25 | 50138 |
| 2022-10-17 | 22.06 | $23.06 | 30609 |
| 2022-10-14 | 21.92 | $22.20 | 54997 |
| 2022-10-13 | 21.95 | $22.54 | 60869 |
| 2022-10-12 | 21.91 | $22.09 | 26495 |
| 2022-10-11 | 21.97 | $21.91 | 72190 |
| 2022-10-10 | 22.08 | $21.94 | 32655 |
| 2022-10-07 | 22.20 | $21.90 | 21994 |
| 2022-10-06 | 22.36 | $22.50 | 27859 |
| 2022-10-05 | 22.42 | $23.26 | 21306 |
| 2022-10-04 | 22.34 | $23.48 | 112168 |
| 2022-10-03 | 22.20 | $22.47 | 62166 |
| 2022-09-30 | 22.26 | $22.26 | 102511 |
| 2022-09-29 | 22.37 | $22.22 | 147890 |
| 2022-09-28 | 22.53 | $22.28 | 66405 |
| 2022-09-27 | 22.69 | $21.64 | 169912 |
| 2022-09-26 | 23.03 | $21.70 | 99456 |
| 2022-09-23 | 23.41 | $22.14 | 22318 |
| 2022-09-22 | 23.76 | $22.90 | 23248 |
| 2022-09-21 | 24.02 | $23.28 | 22765 |
| 2022-09-20 | 24.24 | $23.66 | 30851 |
| 2022-09-19 | 24.41 | $24.61 | 26718 |
| 2022-09-16 | 24.42 | $24.18 | 17814 |
| 2022-09-15 | 24.52 | $24.46 | 16339 |
| 2022-09-14 | 24.58 | $24.55 | 11525 |
| 2022-09-13 | 24.64 | $24.70 | 18456 |
| 2022-09-12 | 24.67 | $25.59 | 47391 |
| 2022-09-09 | 24.53 | $24.79 | 25809 |
| 2022-09-08 | 24.53 | $24.37 | 95380 |
| 2022-09-07 | 24.63 | $24.43 | 64593 |
| 2022-09-06 | 24.73 | $23.97 | 104320 |
| 2022-09-02 | 24.94 | $24.02 | 29824 |
| 2022-09-01 | 25.19 | $24.25 | 22516 |
| 2022-08-31 | 25.42 | $24.60 | 24355 |
| 2022-08-30 | 25.62 | $24.91 | 33923 |
| 2022-08-29 | 25.79 | $25.10 | 11451 |
| 2022-08-26 | 25.95 | $25.12 | 17502 |
| 2022-08-25 | 26.13 | $25.54 | 11808 |
| 2022-08-24 | 26.24 | $25.59 | 7230 |
| 2022-08-23 | 26.37 | $25.43 | 19535 |
| 2022-08-22 | 26.55 | $25.86 | 10375 |
| 2022-08-19 | 26.66 | $26.41 | 9001 |
| 2022-08-18 | 26.68 | $26.57 | 10024 |
| 2022-08-17 | 26.66 | $26.54 | 3823 |
| 2022-08-16 | 26.64 | $26.67 | 4794 |
| 2022-08-15 | 26.59 | $26.41 | 4966 |
| 2022-08-12 | 26.59 | $26.62 | 4117 |
| 2022-08-11 | 26.54 | $26.91 | 22053 |
| 2022-08-10 | 26.41 | $26.69 | 10138 |
| 2022-08-09 | 26.32 | $26.53 | 33982 |
| 2022-08-08 | 26.23 | $25.48 | 7863 |
| 2022-08-05 | 26.36 | $26.02 | 40250 |
| 2022-08-04 | 26.39 | $26.37 | 12236 |
| 2022-08-03 | 26.34 | $26.24 | 9849 |
| 2022-08-02 | 26.32 | $26.09 | 15579 |
| 2022-08-01 | 26.32 | $26.33 | 12382 |
| 2022-07-29 | 26.27 | $26.22 | 4025 |
| 2022-07-28 | 26.23 | $27.15 | 12971 |
| 2022-07-27 | 25.98 | $26.17 | 9026 |
| 2022-07-26 | 25.90 | $25.87 | 12936 |
| 2022-07-25 | 25.87 | $26.12 | 27985 |
| 2022-07-22 | 25.77 | $26.15 | 4969 |
| 2022-07-21 | 25.66 | $26.09 | 6971 |
| 2022-07-20 | 25.54 | $25.94 | 40664 |
| 2022-07-19 | 25.42 | $26.80 | 42701 |
| 2022-07-18 | 25.11 | $26.02 | 47408 |
| 2022-07-15 | 24.91 | $25.23 | 10771 |
| 2022-07-14 | 24.85 | $24.42 | 18498 |
| 2022-07-13 | 24.95 | $24.69 | 21924 |
| 2022-07-12 | 25.00 | $24.93 | 33603 |
| 2022-07-11 | 25.02 | $24.74 | 55050 |
| 2022-07-08 | 25.07 | $25.89 | 13245 |
| 2022-07-07 | 24.89 | $25.35 | 31006 |
| 2022-07-06 | 24.80 | $24.90 | 111857 |
| 2022-07-05 | 24.79 | $24.80 | 30207 |
| 2022-07-01 | 24.80 | $24.97 | 40095 |
| 2022-06-30 | 24.77 | $24.87 | 20525 |
| 2022-06-29 | 24.76 | $24.76 | 22507 |
| 2022-06-28 | 24.77 | $24.85 | 75508 |
| 2022-06-27 | 24.77 | $25.03 | 20836 |
| 2022-06-24 | 24.73 | $25.56 | 30131 |
| 2022-06-23 | 24.57 | $24.83 | 32366 |
| 2022-06-22 | 24.54 | $24.03 | 45800 |
| 2022-06-21 | 24.68 | $24.04 | 27044 |
| 2022-06-17 | 24.84 | $24.22 | 51539 |
| 2022-06-16 | 24.99 | $24.24 | 39891 |
| 2022-06-15 | 25.15 | $24.35 | 27071 |
| 2022-06-14 | 25.32 | $23.76 | 23214 |
| 2022-06-13 | 25.64 | $24.90 | 13950 |
| 2022-06-10 | 25.77 | $25.47 | 15458 |
| 2022-06-09 | 25.80 | $25.84 | 3529 |
| 2022-06-08 | 25.76 | $26.38 | 7799 |
| 2022-06-07 | 25.59 | $26.49 | 7393 |
| 2022-06-06 | 25.37 | $26.08 | 5584 |
| 2022-06-03 | 25.20 | $25.94 | 4414 |
| 2022-06-02 | 25.04 | $25.76 | 9419 |
| 2022-06-01 | 24.88 | $25.21 | 7863 |
| 2022-05-31 | 24.82 | $25.41 | 10372 |
| 2022-05-27 | 24.70 | $25.53 | 4258 |
| 2022-05-26 | 24.54 | $25.37 | 8061 |
| 2022-05-25 | 24.39 | $25.42 | 6820 |
| 2022-05-24 | 24.21 | $25.10 | 23671 |
| 2022-05-23 | 24.06 | $24.68 | 13829 |
| 2022-05-20 | 23.98 | $25.27 | 14680 |
| 2022-05-19 | 23.78 | $23.92 | 4677 |
| 2022-05-18 | 23.82 | $24.03 | 13735 |
| 2022-05-17 | 23.85 | $24.39 | 26050 |
| 2022-05-16 | 23.82 | $23.99 | 42476 |
| 2022-05-13 | 23.87 | $23.71 | 23256 |
| 2022-05-12 | 23.99 | $23.69 | 50817 |
| 2022-05-11 | 24.13 | $23.59 | 44727 |
| 2022-05-10 | 24.33 | $23.80 | 56302 |
| 2022-05-09 | 24.52 | $23.17 | 20095 |
| 2022-05-06 | 24.87 | $24.18 | 101417 |
| 2022-05-05 | 25.07 | $24.72 | 33894 |
| 2022-05-04 | 25.20 | $25.61 | 27432 |
| 2022-05-03 | 25.15 | $24.76 | 48173 |
| 2022-05-02 | 25.28 | $24.32 | 27872 |
| 2022-04-29 | 25.53 | $24.75 | 16435 |
| 2022-04-28 | 25.73 | $25.51 | 23633 |
| 2022-04-27 | 25.80 | $25.22 | 24536 |
| 2022-04-26 | 25.94 | $25.37 | 32773 |
| 2022-04-25 | 26.08 | $25.52 | 19600 |
| 2022-04-22 | 26.20 | $25.46 | 16509 |
| 2022-04-21 | 26.36 | $26.52 | 7649 |
| 2022-04-20 | 26.32 | $26.57 | 8545 |
| 2022-04-19 | 26.27 | $26.64 | 14905 |
| 2022-04-18 | 26.19 | $26.57 | 13047 |
| 2022-04-14 | 26.11 | $26.86 | 10861 |
| 2022-04-13 | 25.96 | $26.80 | 18787 |
| 2022-04-12 | 25.80 | $26.31 | 42691 |
| 2022-04-11 | 25.72 | $26.00 | 20626 |
| 2022-04-08 | 25.69 | $25.56 | 12290 |
| 2022-04-07 | 25.75 | $25.83 | 15909 |
| 2022-04-06 | 25.77 | $25.10 | 28962 |
| 2022-04-05 | 25.94 | $25.37 | 22564 |
| 2022-04-04 | 26.09 | $25.81 | 10460 |
| 2022-04-01 | 26.17 | $26.09 | 8299 |
| 2022-03-31 | 26.20 | $25.73 | 14895 |
| 2022-03-30 | 26.31 | $25.92 | 5302 |
| 2022-03-29 | 26.41 | $26.46 | 28254 |
| 2022-03-28 | 26.40 | $25.96 | 10527 |
| 2022-03-25 | 26.51 | $26.29 | 9923 |
| 2022-03-24 | 26.55 | $26.81 | 4196 |
| 2022-03-23 | 26.50 | $26.49 | 8157 |
| 2022-03-22 | 26.50 | $26.89 | 31623 |
| 2022-03-21 | 26.42 | $26.89 | 8200 |
| 2022-03-18 | 26.33 | $27.61 | 29999 |
| 2022-03-17 | 26.07 | $27.76 | 18230 |
| 2022-03-16 | 25.75 | $27.04 | 13053 |
| 2022-03-15 | 25.52 | $26.52 | 37746 |
| 2022-03-14 | 25.37 | $26.38 | 25339 |
| 2022-03-11 | 25.22 | $25.67 | 20091 |
| 2022-03-10 | 25.21 | $25.48 | 53212 |
| 2022-03-09 | 25.24 | $25.97 | 50424 |
| 2022-03-08 | 25.18 | $24.66 | 136770 |
| 2022-03-07 | 25.38 | $24.04 | 71657 |
| 2022-03-04 | 25.76 | $24.92 | 49862 |
| 2022-03-03 | 26.01 | $25.71 | 38024 |
| 2022-03-02 | 26.14 | $26.62 | 39202 |
| 2022-03-01 | 26.10 | $25.78 | 84328 |
| 2022-02-28 | 26.24 | $26.26 | 47999 |
| 2022-02-25 | 26.30 | $26.66 | 27964 |
| 2022-02-24 | 26.29 | $25.21 | 37530 |
| 2022-02-23 | 26.59 | $26.19 | 28998 |
| 2022-02-22 | 26.73 | $26.53 | 22448 |
| 2022-02-18 | 26.83 | $27.02 | 8237 |
| 2022-02-17 | 26.84 | $27.76 | 23427 |
| 2022-02-16 | 26.70 | $27.84 | 14389 |
| 2022-02-15 | 26.53 | $27.08 | 65355 |
| 2022-02-14 | 26.49 | $26.05 | 20433 |
| 2022-02-11 | 26.66 | $26.45 | 11912 |
| 2022-02-10 | 26.78 | $27.00 | 14726 |
| 2022-02-09 | 26.81 | $27.44 | 13434 |
| 2022-02-08 | 26.76 | $26.77 | 17710 |
| 2022-02-07 | 26.84 | $26.15 | 23957 |
| 2022-02-04 | 27.07 | $26.90 | 14557 |
| 2022-02-03 | 27.18 | $27.39 | 13202 |
| 2022-02-02 | 27.22 | $27.70 | 8266 |
| 2022-02-01 | 27.19 | $27.52 | 28330 |
| 2022-01-31 | 27.21 | $26.91 | 36873 |
| 2022-01-28 | 27.36 | $26.27 | 15913 |
| 2022-01-27 | 27.67 | $26.28 | 43628 |
| 2022-01-26 | 28.03 | $26.56 | 41639 |
| 2022-01-25 | 28.40 | $26.97 | 24910 |
| 2022-01-24 | 28.74 | $27.49 | 26030 |
| 2022-01-21 | 29.02 | $28.00 | 28411 |
| 2022-01-20 | 29.25 | $28.25 | 10828 |
| 2022-01-19 | 29.46 | $28.61 | 6742 |
| 2022-01-18 | 29.63 | $28.96 | 16062 |
| 2022-01-14 | 29.75 | $29.36 | 3908 |
| 2022-01-13 | 29.80 | $29.18 | 22221 |
| 2022-01-12 | 29.89 | $29.71 | 5286 |
| 2022-01-11 | 29.89 | $29.76 | 8302 |
| 2022-01-10 | 29.88 | $29.66 | 12899 |
| 2022-01-07 | 29.88 | $29.32 | 83801 |
| 2022-01-06 | 29.95 | $29.91 | 4963 |
| 2022-01-05 | 29.91 | $29.80 | 8601 |
| 2022-01-04 | 29.88 | $30.26 | 7413 |
| 2022-01-03 | 29.75 | $30.42 | 6457 |
| 2021-12-31 | 29.55 | $30.40 | 5926 |
| 2021-12-30 | 29.33 | $30.21 | 25688 |
| 2021-12-29 | 29.12 | $30.16 | 3052 |
| 2021-12-28 | 28.87 | $30.05 | 6743 |
| 2021-12-27 | 28.62 | $30.00 | 9994 |
| 2021-12-23 | 28.33 | $29.61 | 10331 |
| 2021-12-22 | 28.07 | $29.19 | 8390 |
| 2021-12-21 | 27.87 | $28.34 | 27982 |
| 2021-12-20 | 27.81 | $28.14 | 6830 |
| 2021-12-17 | 27.79 | $27.96 | 14728 |
| 2021-12-16 | 27.81 | $28.00 | 9816 |
| 2021-12-15 | 27.82 | $27.95 | 58382 |
| 2021-12-14 | 27.85 | $27.85 | 129069 |
| 2021-12-13 | 27.91 | $27.84 | 7915 |
| 2021-12-10 | 27.98 | $28.04 | 20792 |
| 2021-12-09 | 28.03 | $28.10 | 2974 |
| 2021-12-08 | 28.07 | $28.58 | 3714 |
| 2021-12-07 | 28.02 | $28.62 | 16543 |
| 2021-12-06 | 27.96 | $28.28 | 7866 |
| 2021-12-03 | 27.96 | $27.83 | 4038 |
| 2021-12-02 | 28.06 | $28.21 | 10644 |
| 2021-12-01 | 28.10 | $27.39 | 10538 |
| 2021-11-30 | 28.33 | $27.20 | 36102 |
| 2021-11-29 | 28.63 | $27.53 | 11075 |
| 2021-11-26 | 28.91 | $27.15 | 3099 |
| 2021-11-24 | 29.33 | $28.96 | 2052 |
| 2021-11-23 | 29.43 | $28.86 | 4792 |
| 2021-11-22 | 29.57 | $28.95 | 2494 |
| 2021-11-19 | 29.71 | $28.50 | 2819 |
| 2021-11-18 | 29.97 | $29.24 | 2573 |
| 2021-11-17 | 30.11 | $29.28 | 1797 |
| 2021-11-16 | 30.27 | $29.34 | 2909 |
| 2021-11-15 | 30.44 | $29.47 | 2185 |
| 2021-11-12 | 30.61 | $30.37 | 1476 |
| 2021-11-11 | 30.61 | $30.21 | 5275 |
| 2021-11-10 | 30.65 | $29.59 | 10147 |
| 2021-11-09 | 30.82 | $30.60 | 2958 |
| 2021-11-08 | 30.80 | $29.87 | 1146 |
| 2021-11-05 | 30.93 | $30.44 | 1453 |
| 2021-11-04 | 30.95 | $30.93 | 8121 |
| 2021-11-03 | 30.87 | $30.73 | 2006 |
| 2021-11-02 | 30.82 | $31.05 | 60127 |
| 2021-11-01 | 30.69 | $31.11 | 4224 |
| 2021-10-29 | 30.51 | $30.68 | 2071 |
| 2021-10-28 | 30.40 | $31.27 | 6623 |
| 2021-10-27 | 30.14 | $30.33 | 9629 |
| 2021-10-26 | 30.03 | $30.32 | 3982 |
| 2021-10-25 | 29.91 | $30.23 | 2309 |
| 2021-10-22 | 29.78 | $30.50 | 4634 |
| 2021-10-21 | 29.57 | $29.95 | 17656 |
| 2021-10-20 | 29.44 | $29.93 | 4627 |
| 2021-10-19 | 29.29 | $29.61 | 2510 |
| 2021-10-18 | 29.19 | $29.34 | 5341 |
| 2021-10-15 | 29.12 | $29.84 | 6949 |
| 2021-10-14 | 28.93 | $29.14 | 5641 |
| 2021-10-13 | 28.86 | $29.00 | 4298 |
| 2021-10-12 | 28.80 | $28.83 | 9910 |
| 2021-10-11 | 28.77 | $28.93 | 2114 |
| 2021-10-08 | 28.72 | $28.96 | 7923 |
| 2021-10-07 | 28.65 | $28.80 | 4359 |
| 2021-10-06 | 28.60 | $28.39 | 3987 |
| 2021-10-05 | 28.62 | $28.92 | 9037 |
| 2021-10-04 | 28.54 | $28.86 | 5516 |
| 2021-10-01 | 28.46 | $28.39 | 8484 |
| 2021-09-30 | 28.46 | $27.94 | 10412 |
| 2021-09-29 | 28.56 | $28.52 | 5010 |
| 2021-09-28 | 28.55 | $28.46 | 29833 |
| 2021-09-27 | 28.55 | $29.68 | 6128 |
| 2021-09-24 | 28.29 | $28.87 | 3721 |
| 2021-09-23 | 28.16 | $28.54 | 3442 |
| 2021-09-22 | 28.08 | $28.43 | 4860 |
| 2021-09-21 | 28.01 | $28.39 | 11585 |
| 2021-09-20 | 27.93 | $27.78 | 10155 |
| 2021-09-17 | 27.98 | $27.51 | 10266 |
| 2021-09-16 | 28.09 | $28.06 | 9320 |
| 2021-09-15 | 28.10 | $27.70 | 5380 |
| 2021-09-14 | 28.18 | $28.16 | 10673 |
| 2021-09-13 | 28.19 | $28.19 | 5357 |
| 2021-09-10 | 28.19 | $27.73 | 3958 |
| 2021-09-09 | 28.29 | $28.32 | 5880 |
| 2021-09-08 | 28.27 | $28.70 | 6854 |
| 2021-09-07 | 28.18 | $28.25 | 4107 |
| 2021-09-03 | 28.16 | $28.39 | 2924 |
| 2021-09-02 | 28.11 | $28.91 | 30359 |
| 2021-09-01 | 27.95 | $28.87 | 8317 |
| 2021-08-31 | 27.77 | $27.85 | 14740 |
| 2021-08-30 | 27.77 | $27.66 | 11220 |
| 2021-08-27 | 27.82 | $27.70 | 22689 |
| 2021-08-26 | 27.86 | $27.58 | 6747 |
| 2021-08-25 | 27.94 | $28.11 | 5600 |
| 2021-08-24 | 27.93 | $28.01 | 8117 |
| 2021-08-23 | 27.93 | $28.03 | 4761 |
| 2021-08-20 | 27.92 | $27.71 | 7058 |
| 2021-08-19 | 27.99 | $27.86 | 4558 |
| 2021-08-18 | 28.04 | $27.88 | 3956 |
| 2021-08-17 | 28.09 | $27.82 | 11876 |
| 2021-08-16 | 28.16 | $28.09 | 8385 |
| 2021-08-13 | 28.19 | $28.48 | 6238 |
| 2021-08-12 | 28.14 | $28.39 | 6669 |
| 2021-08-11 | 28.10 | $28.34 | 13386 |
| 2021-08-10 | 28.07 | $27.70 | 12015 |
| 2021-08-09 | 28.16 | $27.72 | 7021 |
| 2021-08-06 | 28.27 | $28.42 | 14740 |
| 2021-08-05 | 28.25 | $28.49 | 7989 |
| 2021-08-04 | 28.22 | $28.14 | 13997 |
| 2021-08-03 | 28.25 | $28.39 | 6488 |
| 2021-08-02 | 28.23 | $28.59 | 4753 |
| 2021-07-30 | 28.18 | $28.42 | 9285 |
| 2021-07-29 | 28.14 | $28.92 | 1147 |
| 2021-07-28 | 28.00 | $28.87 | 4672 |
| 2021-07-27 | 27.85 | $28.48 | 7958 |
| 2021-07-26 | 27.76 | $28.22 | 7488 |
| 2021-07-23 | 27.72 | $27.91 | 6333 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.14
2023-08-03
Close Price
$31.00
Vol: 39484
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.82
Average
27.52
Maximum
32.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-03 | 31.14 | $31.00 | 39484 |
| 2023-08-02 | 31.16 | $30.63 | 2476 |
| 2023-08-01 | 31.31 | $31.00 | 163763 |
| 2023-07-31 | 31.36 | $31.81 | 2780 |
| 2023-07-28 | 31.17 | $30.20 | 2537 |
| 2023-07-27 | 31.45 | $32.75 | 2231 |
| 2023-07-26 | 30.97 | $30.75 | 868 |
| 2023-07-25 | 31.02 | $30.99 | 1551 |
| 2023-07-24 | 31.01 | $31.34 | 2408 |
| 2023-07-21 | 30.88 | $30.75 | 1120 |
| 2023-07-20 | 30.90 | $31.50 | 2072 |
| 2023-07-19 | 30.70 | $31.70 | 2472 |
| 2023-07-18 | 30.39 | $30.15 | 6384 |
| 2023-07-17 | 30.50 | $30.15 | 4246 |
| 2023-07-14 | 30.64 | $30.66 | 3234 |
| 2023-07-13 | 30.65 | $31.28 | 2556 |
| 2023-07-12 | 30.47 | $30.20 | 2437 |
| 2023-07-11 | 30.60 | $31.00 | 6104 |
| 2023-07-10 | 30.50 | $30.20 | 10552 |
| 2023-07-07 | 30.63 | $28.55 | 11166 |
| 2023-07-06 | 31.32 | $32.32 | 17293 |
| 2023-07-05 | 30.96 | $32.04 | 7583 |
| 2023-07-03 | 30.61 | $31.10 | 698 |
| 2023-06-30 | 30.49 | $30.94 | 2901 |
| 2023-06-29 | 30.39 | $31.02 | 2070 |
| 2023-06-28 | 30.25 | $31.10 | 13370 |
| 2023-06-27 | 30.06 | $31.34 | 13234 |
| 2023-06-26 | 29.75 | $29.80 | 15883 |
| 2023-06-23 | 29.88 | $29.15 | 26034 |
| 2023-06-22 | 30.25 | $27.33 | 27443 |
| 2023-06-21 | 31.29 | $31.50 | 2325 |
| 2023-06-20 | 31.23 | $32.00 | 1049 |
| 2023-06-16 | 31.00 | $30.94 | 3130 |
| 2023-06-15 | 31.05 | $31.62 | 7003 |
| 2023-06-14 | 30.91 | $31.15 | 4059 |
| 2023-06-13 | 30.88 | $30.92 | 7045 |
| 2023-06-12 | 30.93 | $30.96 | 3381 |
| 2023-06-09 | 30.98 | $30.86 | 2579 |
| 2023-06-08 | 31.07 | $31.11 | 894 |
| 2023-06-07 | 31.10 | $30.99 | 3579 |
| 2023-06-06 | 31.18 | $31.17 | 2708 |
| 2023-06-05 | 31.22 | $31.30 | 4776 |
| 2023-06-02 | 31.22 | $31.31 | 52794 |
| 2023-06-01 | 31.23 | $31.36 | 3639 |
| 2023-05-31 | 31.23 | $31.00 | 7818 |
| 2023-05-30 | 31.33 | $31.09 | 1364 |
| 2023-05-26 | 31.44 | $31.08 | 2225 |
| 2023-05-25 | 31.56 | $31.06 | 3005 |
| 2023-05-24 | 31.72 | $31.19 | 3207 |
| 2023-05-23 | 31.87 | $31.53 | 3677 |
| 2023-05-22 | 31.94 | $32.11 | 5547 |
| 2023-05-19 | 31.84 | $31.81 | 2165 |
| 2023-05-18 | 31.80 | $31.57 | 2034 |
| 2023-05-17 | 31.82 | $31.78 | 2088 |
| 2023-05-16 | 31.78 | $31.54 | 5804 |
| 2023-05-15 | 31.80 | $31.41 | 1968 |
| 2023-05-12 | 31.85 | $31.66 | 7416 |
| 2023-05-11 | 31.83 | $30.91 | 11345 |
| 2023-05-10 | 32.04 | $31.57 | 4443 |
| 2023-05-09 | 32.07 | $31.77 | 7349 |
| 2023-05-08 | 32.03 | $32.03 | 3829 |
| 2023-05-05 | 31.89 | $32.04 | 2825 |
| 2023-05-04 | 31.71 | $31.64 | 2909 |
| 2023-05-03 | 31.61 | $31.76 | 1784 |
| 2023-05-02 | 31.43 | $31.21 | 4557 |
| 2023-05-01 | 31.38 | $31.16 | 10148 |
| 2023-04-28 | 31.32 | $31.26 | 1756 |
| 2023-04-27 | 31.21 | $31.26 | 2655 |
| 2023-04-26 | 31.06 | $30.88 | 4623 |
| 2023-04-25 | 31.00 | $30.81 | 6292 |
| 2023-04-24 | 30.93 | $31.05 | 2017 |
| 2023-04-21 | 30.75 | $30.61 | 1982 |
| 2023-04-20 | 30.67 | $30.90 | 10159 |
| 2023-04-19 | 30.47 | $30.84 | 2922 |
| 2023-04-18 | 30.24 | $30.32 | 1720 |
| 2023-04-17 | 30.12 | $30.01 | 2203 |
| 2023-04-14 | 30.05 | $30.31 | 4488 |
| 2023-04-13 | 29.87 | $30.30 | 6113 |
| 2023-04-12 | 29.65 | $29.76 | 6223 |
| 2023-04-11 | 29.54 | $29.28 | 8102 |
| 2023-04-10 | 29.56 | $29.41 | 2245 |
| 2023-04-06 | 29.54 | $29.64 | 2973 |
| 2023-04-05 | 29.43 | $29.57 | 10957 |
| 2023-04-04 | 29.32 | $29.50 | 3588 |
| 2023-04-03 | 29.20 | $29.34 | 13287 |
| 2023-03-31 | 29.09 | $29.39 | 4336 |
| 2023-03-30 | 28.95 | $29.30 | 2113 |
| 2023-03-29 | 28.80 | $29.15 | 3810 |
| 2023-03-28 | 28.67 | $28.52 | 81014 |
| 2023-03-27 | 28.70 | $28.49 | 3652 |
| 2023-03-24 | 28.75 | $28.45 | 4194 |
| 2023-03-23 | 28.82 | $29.25 | 3167 |
| 2023-03-22 | 28.65 | $29.26 | 8615 |
| 2023-03-21 | 28.44 | $29.16 | 7329 |
| 2023-03-20 | 28.21 | $28.58 | 5843 |
| 2023-03-17 | 28.12 | $28.24 | 5333 |
| 2023-03-16 | 28.12 | $28.39 | 2462 |
| 2023-03-15 | 28.07 | $27.87 | 8898 |
| 2023-03-14 | 28.18 | $28.76 | 4062 |
| 2023-03-13 | 28.04 | $28.25 | 5554 |
| 2023-03-10 | 28.03 | $28.12 | 3095 |
| 2023-03-09 | 28.06 | $28.04 | 2364 |
| 2023-03-08 | 28.13 | $28.14 | 3510 |
| 2023-03-07 | 28.18 | $28.27 | 3218 |
| 2023-03-06 | 28.21 | $28.99 | 2603 |
| 2023-03-03 | 28.02 | $29.28 | 3052 |
| 2023-03-02 | 27.70 | $28.37 | 9180 |
| 2023-03-01 | 27.60 | $28.12 | 12508 |
| 2023-02-28 | 27.57 | $27.75 | 13041 |
| 2023-02-27 | 27.66 | $27.58 | 3654 |
| 2023-02-24 | 27.83 | $27.42 | 3749 |
| 2023-02-23 | 28.09 | $27.79 | 5592 |
| 2023-02-22 | 28.30 | $27.21 | 3143 |
| 2023-02-21 | 28.74 | $27.60 | 5767 |
| 2023-02-17 | 29.16 | $28.33 | 4020 |
| 2023-02-16 | 29.43 | $29.00 | 1911 |
| 2023-02-15 | 29.55 | $29.29 | 3242 |
| 2023-02-14 | 29.60 | $29.58 | 8134 |
| 2023-02-13 | 29.57 | $29.56 | 6055 |
| 2023-02-10 | 29.52 | $29.01 | 2929 |
| 2023-02-09 | 29.64 | $29.35 | 9735 |
| 2023-02-08 | 29.66 | $28.98 | 2536 |
| 2023-02-07 | 29.80 | $29.08 | 6331 |
| 2023-02-06 | 29.93 | $29.12 | 3900 |
| 2023-02-03 | 30.06 | $29.36 | 2087 |
| 2023-02-02 | 30.13 | $29.74 | 4210 |
| 2023-02-01 | 30.08 | $29.93 | 5684 |
| 2023-01-31 | 29.94 | $29.37 | 5546 |
| 2023-01-30 | 29.94 | $29.55 | 4002 |
| 2023-01-27 | 29.86 | $29.69 | 5111 |
| 2023-01-26 | 29.71 | $29.81 | 4352 |
| 2023-01-25 | 29.47 | $29.59 | 3714 |
| 2023-01-24 | 29.23 | $29.61 | 14571 |
| 2023-01-23 | 28.92 | $29.18 | 5135 |
| 2023-01-20 | 28.67 | $29.00 | 979 |
| 2023-01-19 | 28.40 | $28.62 | 2325 |
| 2023-01-18 | 28.18 | $28.76 | 4054 |
| 2023-01-17 | 27.87 | $28.60 | 4864 |
| 2023-01-13 | 27.52 | $28.31 | 2016 |
| 2023-01-12 | 27.18 | $28.01 | 2780 |
| 2023-01-11 | 26.86 | $27.36 | 3752 |
| 2023-01-10 | 26.67 | $27.65 | 4336 |
| 2023-01-09 | 26.35 | $27.11 | 3864 |
| 2023-01-06 | 26.12 | $26.85 | 3548 |
| 2023-01-05 | 25.93 | $26.04 | 8114 |
| 2023-01-04 | 25.96 | $26.22 | 22449 |
| 2023-01-03 | 25.94 | $25.88 | 4457 |
| 2022-12-30 | 26.02 | $26.18 | 5632 |
| 2022-12-29 | 26.03 | $26.20 | 1425 |
| 2022-12-28 | 26.04 | $26.06 | 2252 |
| 2022-12-27 | 26.09 | $26.11 | 1230 |
| 2022-12-23 | 26.14 | $26.12 | 4637 |
| 2022-12-22 | 26.20 | $25.65 | 3169 |
| 2022-12-21 | 26.42 | $25.86 | 1530 |
| 2022-12-20 | 26.63 | $25.88 | 2812 |
| 2022-12-19 | 26.87 | $25.90 | 7359 |
| 2022-12-16 | 27.15 | $25.93 | 3899 |
| 2022-12-15 | 27.48 | $27.11 | 3370 |
| 2022-12-14 | 27.49 | $27.20 | 1693 |
| 2022-12-13 | 27.47 | $27.28 | 7314 |
| 2022-12-12 | 27.41 | $26.99 | 3254 |
| 2022-12-09 | 27.41 | $26.91 | 6677 |
| 2022-12-08 | 27.43 | $26.88 | 2956 |
| 2022-12-07 | 27.45 | $26.83 | 5313 |
| 2022-12-06 | 27.48 | $26.69 | 4434 |
| 2022-12-05 | 27.53 | $26.97 | 3831 |
| 2022-12-02 | 27.50 | $27.40 | 1983 |
| 2022-12-01 | 27.31 | $27.36 | 1423 |
| 2022-11-30 | 27.06 | $26.62 | 2805 |
| 2022-11-29 | 26.99 | $26.41 | 2014 |
| 2022-11-28 | 26.94 | $26.73 | 2790 |
| 2022-11-25 | 26.77 | $26.88 | 2669 |
| 2022-11-23 | 26.50 | $26.40 | 2114 |
| 2022-11-22 | 26.30 | $26.35 | 6822 |
| 2022-11-21 | 26.05 | $25.83 | 3380 |
| 2022-11-18 | 25.91 | $25.70 | 3482 |
| 2022-11-17 | 25.75 | $25.58 | 1446 |
| 2022-11-16 | 25.59 | $25.64 | 2714 |
| 2022-11-15 | 25.35 | $25.88 | 4342 |
| 2022-11-14 | 24.97 | $25.64 | 2503 |
| 2022-11-11 | 24.58 | $25.72 | 5028 |
| 2022-11-10 | 24.06 | $24.83 | 4188 |
| 2022-11-09 | 23.71 | $23.99 | 13068 |
| 2022-11-08 | 23.54 | $23.63 | 12579 |
| 2022-11-07 | 23.45 | $23.20 | 16550 |
| 2022-11-04 | 23.46 | $23.05 | 47223 |
| 2022-11-03 | 23.52 | $22.46 | 47156 |
| 2022-11-02 | 23.78 | $23.33 | 15383 |
| 2022-11-01 | 23.81 | $23.85 | 18131 |
| 2022-10-31 | 23.68 | $24.03 | 19310 |
| 2022-10-28 | 23.46 | $23.99 | 6253 |
| 2022-10-27 | 23.20 | $23.90 | 12236 |
| 2022-10-26 | 22.91 | $23.73 | 13058 |
| 2022-10-25 | 22.61 | $23.07 | 66702 |
| 2022-10-24 | 22.45 | $22.43 | 27635 |
| 2022-10-21 | 22.46 | $22.19 | 9999 |
| 2022-10-20 | 22.56 | $22.69 | 25635 |
| 2022-10-19 | 22.52 | $22.89 | 17153 |
| 2022-10-18 | 22.40 | $23.25 | 50138 |
| 2022-10-17 | 22.16 | $23.06 | 30609 |
| 2022-10-14 | 21.93 | $22.20 | 54997 |
| 2022-10-13 | 21.93 | $22.54 | 60869 |
| 2022-10-12 | 21.82 | $22.09 | 26495 |
| 2022-10-11 | 21.85 | $21.91 | 72190 |
| 2022-10-10 | 21.96 | $21.94 | 32655 |
| 2022-10-07 | 22.08 | $21.90 | 21994 |
| 2022-10-06 | 22.26 | $22.50 | 27859 |
| 2022-10-05 | 22.30 | $23.26 | 21306 |
| 2022-10-04 | 22.11 | $23.48 | 112168 |
| 2022-10-03 | 21.83 | $22.47 | 62166 |
| 2022-09-30 | 21.82 | $22.26 | 102511 |
| 2022-09-29 | 21.89 | $22.22 | 147890 |
| 2022-09-28 | 22.01 | $22.28 | 66405 |
| 2022-09-27 | 22.15 | $21.64 | 169912 |
| 2022-09-26 | 22.53 | $21.70 | 99456 |
| 2022-09-23 | 23.00 | $22.14 | 22318 |
| 2022-09-22 | 23.45 | $22.90 | 23248 |
| 2022-09-21 | 23.76 | $23.28 | 22765 |
| 2022-09-20 | 24.03 | $23.66 | 30851 |
| 2022-09-19 | 24.24 | $24.61 | 26718 |
| 2022-09-16 | 24.21 | $24.18 | 17814 |
| 2022-09-15 | 24.32 | $24.46 | 16339 |
| 2022-09-14 | 24.37 | $24.55 | 11525 |
| 2022-09-13 | 24.40 | $24.70 | 18456 |
| 2022-09-12 | 24.40 | $25.59 | 47391 |
| 2022-09-09 | 24.13 | $24.79 | 25809 |
| 2022-09-08 | 24.07 | $24.37 | 95380 |
| 2022-09-07 | 24.13 | $24.43 | 64593 |
| 2022-09-06 | 24.20 | $23.97 | 104320 |
| 2022-09-02 | 24.44 | $24.02 | 29824 |
| 2022-09-01 | 24.73 | $24.25 | 22516 |
| 2022-08-31 | 25.01 | $24.60 | 24355 |
| 2022-08-30 | 25.26 | $24.91 | 33923 |
| 2022-08-29 | 25.46 | $25.10 | 11451 |
| 2022-08-26 | 25.66 | $25.12 | 17502 |
| 2022-08-25 | 25.89 | $25.54 | 11808 |
| 2022-08-24 | 26.05 | $25.59 | 7230 |
| 2022-08-23 | 26.22 | $25.43 | 19535 |
| 2022-08-22 | 26.48 | $25.86 | 10375 |
| 2022-08-19 | 26.66 | $26.41 | 9001 |
| 2022-08-18 | 26.70 | $26.57 | 10024 |
| 2022-08-17 | 26.70 | $26.54 | 3823 |
| 2022-08-16 | 26.70 | $26.67 | 4794 |
| 2022-08-15 | 26.66 | $26.41 | 4966 |
| 2022-08-12 | 26.68 | $26.62 | 4117 |
| 2022-08-11 | 26.63 | $26.91 | 22053 |
| 2022-08-10 | 26.48 | $26.69 | 10138 |
| 2022-08-09 | 26.36 | $26.53 | 33982 |
| 2022-08-08 | 26.26 | $25.48 | 7863 |
| 2022-08-05 | 26.47 | $26.02 | 40250 |
| 2022-08-04 | 26.54 | $26.37 | 12236 |
| 2022-08-03 | 26.52 | $26.24 | 9849 |
| 2022-08-02 | 26.52 | $26.09 | 15579 |
| 2022-08-01 | 26.57 | $26.33 | 12382 |
| 2022-07-29 | 26.54 | $26.22 | 4025 |
| 2022-07-28 | 26.53 | $27.15 | 12971 |
| 2022-07-27 | 26.22 | $26.17 | 9026 |
| 2022-07-26 | 26.15 | $25.87 | 12936 |
| 2022-07-25 | 26.14 | $26.12 | 27985 |
| 2022-07-22 | 26.05 | $26.15 | 4969 |
| 2022-07-21 | 25.93 | $26.09 | 6971 |
| 2022-07-20 | 25.79 | $25.94 | 40664 |
| 2022-07-19 | 25.66 | $26.80 | 42701 |
| 2022-07-18 | 25.23 | $26.02 | 47408 |
| 2022-07-15 | 24.95 | $25.23 | 10771 |
| 2022-07-14 | 24.85 | $24.42 | 18498 |
| 2022-07-13 | 24.99 | $24.69 | 21924 |
| 2022-07-12 | 25.08 | $24.93 | 33603 |
| 2022-07-11 | 25.11 | $24.74 | 55050 |
| 2022-07-08 | 25.20 | $25.89 | 13245 |
| 2022-07-07 | 24.95 | $25.35 | 31006 |
| 2022-07-06 | 24.82 | $24.90 | 111857 |
| 2022-07-05 | 24.80 | $24.80 | 30207 |
| 2022-07-01 | 24.81 | $24.97 | 40095 |
| 2022-06-30 | 24.76 | $24.87 | 20525 |
| 2022-06-29 | 24.74 | $24.76 | 22507 |
| 2022-06-28 | 24.76 | $24.85 | 75508 |
| 2022-06-27 | 24.74 | $25.03 | 20836 |
| 2022-06-24 | 24.67 | $25.56 | 30131 |
| 2022-06-23 | 24.42 | $24.83 | 32366 |
| 2022-06-22 | 24.35 | $24.03 | 45800 |
| 2022-06-21 | 24.52 | $24.04 | 27044 |
| 2022-06-17 | 24.73 | $24.22 | 51539 |
| 2022-06-16 | 24.93 | $24.24 | 39891 |
| 2022-06-15 | 25.17 | $24.35 | 27071 |
| 2022-06-14 | 25.42 | $23.76 | 23214 |
| 2022-06-13 | 25.92 | $24.90 | 13950 |
| 2022-06-10 | 26.16 | $25.47 | 15458 |
| 2022-06-09 | 26.26 | $25.84 | 3529 |
| 2022-06-08 | 26.26 | $26.38 | 7799 |
| 2022-06-07 | 26.08 | $26.49 | 7393 |
| 2022-06-06 | 25.82 | $26.08 | 5584 |
| 2022-06-03 | 25.62 | $25.94 | 4414 |
| 2022-06-02 | 25.42 | $25.76 | 9419 |
| 2022-06-01 | 25.23 | $25.21 | 7863 |
| 2022-05-31 | 25.17 | $25.41 | 10372 |
| 2022-05-27 | 25.03 | $25.53 | 4258 |
| 2022-05-26 | 24.81 | $25.37 | 8061 |
| 2022-05-25 | 24.60 | $25.42 | 6820 |
| 2022-05-24 | 24.33 | $25.10 | 23671 |
| 2022-05-23 | 24.11 | $24.68 | 13829 |
| 2022-05-20 | 23.97 | $25.27 | 14680 |
| 2022-05-19 | 23.62 | $23.92 | 4677 |
| 2022-05-18 | 23.64 | $24.03 | 13735 |
| 2022-05-17 | 23.63 | $24.39 | 26050 |
| 2022-05-16 | 23.52 | $23.99 | 42476 |
| 2022-05-13 | 23.51 | $23.71 | 23256 |
| 2022-05-12 | 23.61 | $23.69 | 50817 |
| 2022-05-11 | 23.75 | $23.59 | 44727 |
| 2022-05-10 | 23.97 | $23.80 | 56302 |
| 2022-05-09 | 24.17 | $23.17 | 20095 |
| 2022-05-06 | 24.63 | $24.18 | 101417 |
| 2022-05-05 | 24.88 | $24.72 | 33894 |
| 2022-05-04 | 25.02 | $25.61 | 27432 |
| 2022-05-03 | 24.91 | $24.76 | 48173 |
| 2022-05-02 | 25.06 | $24.32 | 27872 |
| 2022-04-29 | 25.39 | $24.75 | 16435 |
| 2022-04-28 | 25.65 | $25.51 | 23633 |
| 2022-04-27 | 25.73 | $25.22 | 24536 |
| 2022-04-26 | 25.93 | $25.37 | 32773 |
| 2022-04-25 | 26.13 | $25.52 | 19600 |
| 2022-04-22 | 26.32 | $25.46 | 16509 |
| 2022-04-21 | 26.56 | $26.52 | 7649 |
| 2022-04-20 | 26.53 | $26.57 | 8545 |
| 2022-04-19 | 26.47 | $26.64 | 14905 |
| 2022-04-18 | 26.37 | $26.57 | 13047 |
| 2022-04-14 | 26.28 | $26.86 | 10861 |
| 2022-04-13 | 26.07 | $26.80 | 18787 |
| 2022-04-12 | 25.83 | $26.31 | 42691 |
| 2022-04-11 | 25.70 | $26.00 | 20626 |
| 2022-04-08 | 25.63 | $25.56 | 12290 |
| 2022-04-07 | 25.70 | $25.83 | 15909 |
| 2022-04-06 | 25.71 | $25.10 | 28962 |
| 2022-04-05 | 25.95 | $25.37 | 22564 |
| 2022-04-04 | 26.15 | $25.81 | 10460 |
| 2022-04-01 | 26.27 | $26.09 | 8299 |
| 2022-03-31 | 26.32 | $25.73 | 14895 |
| 2022-03-30 | 26.50 | $25.92 | 5302 |
| 2022-03-29 | 26.65 | $26.46 | 28254 |
| 2022-03-28 | 26.67 | $25.96 | 10527 |
| 2022-03-25 | 26.84 | $26.29 | 9923 |
| 2022-03-24 | 26.95 | $26.81 | 4196 |
| 2022-03-23 | 26.91 | $26.49 | 8157 |
| 2022-03-22 | 26.95 | $26.89 | 31623 |
| 2022-03-21 | 26.88 | $26.89 | 8200 |
| 2022-03-18 | 26.79 | $27.61 | 29999 |
| 2022-03-17 | 26.45 | $27.76 | 18230 |
| 2022-03-16 | 25.98 | $27.04 | 13053 |
| 2022-03-15 | 25.64 | $26.52 | 37746 |
| 2022-03-14 | 25.39 | $26.38 | 25339 |
| 2022-03-11 | 25.15 | $25.67 | 20091 |
| 2022-03-10 | 25.08 | $25.48 | 53212 |
| 2022-03-09 | 25.07 | $25.97 | 50424 |
| 2022-03-08 | 24.91 | $24.66 | 136770 |
| 2022-03-07 | 25.14 | $24.04 | 71657 |
| 2022-03-04 | 25.63 | $24.92 | 49862 |
| 2022-03-03 | 25.96 | $25.71 | 38024 |
| 2022-03-02 | 26.11 | $26.62 | 39202 |
| 2022-03-01 | 26.02 | $25.78 | 84328 |
| 2022-02-28 | 26.19 | $26.26 | 47999 |
| 2022-02-25 | 26.24 | $26.66 | 27964 |
| 2022-02-24 | 26.19 | $25.21 | 37530 |
| 2022-02-23 | 26.59 | $26.19 | 28998 |
| 2022-02-22 | 26.77 | $26.53 | 22448 |
| 2022-02-18 | 26.90 | $27.02 | 8237 |
| 2022-02-17 | 26.90 | $27.76 | 23427 |
| 2022-02-16 | 26.66 | $27.84 | 14389 |
| 2022-02-15 | 26.37 | $27.08 | 65355 |
| 2022-02-14 | 26.25 | $26.05 | 20433 |
| 2022-02-11 | 26.45 | $26.45 | 11912 |
| 2022-02-10 | 26.57 | $27.00 | 14726 |
| 2022-02-09 | 26.55 | $27.44 | 13434 |
| 2022-02-08 | 26.40 | $26.77 | 17710 |
| 2022-02-07 | 26.45 | $26.15 | 23957 |
| 2022-02-04 | 26.71 | $26.90 | 14557 |
| 2022-02-03 | 26.80 | $27.39 | 13202 |
| 2022-02-02 | 26.77 | $27.70 | 8266 |
| 2022-02-01 | 26.65 | $27.52 | 28330 |
| 2022-01-31 | 26.57 | $26.91 | 36873 |
| 2022-01-28 | 26.69 | $26.27 | 15913 |
| 2022-01-27 | 27.04 | $26.28 | 43628 |
| 2022-01-26 | 27.49 | $26.56 | 41639 |
| 2022-01-25 | 27.95 | $26.97 | 24910 |
| 2022-01-24 | 28.39 | $27.49 | 26030 |
| 2022-01-21 | 28.78 | $28.00 | 28411 |
| 2022-01-20 | 29.08 | $28.25 | 10828 |
| 2022-01-19 | 29.38 | $28.61 | 6742 |
| 2022-01-18 | 29.63 | $28.96 | 16062 |
| 2022-01-14 | 29.82 | $29.36 | 3908 |
| 2022-01-13 | 29.92 | $29.18 | 22221 |
| 2022-01-12 | 30.09 | $29.71 | 5286 |
| 2022-01-11 | 30.13 | $29.76 | 8302 |
| 2022-01-10 | 30.16 | $29.66 | 12899 |
| 2022-01-07 | 30.21 | $29.32 | 83801 |
| 2022-01-06 | 30.38 | $29.91 | 4963 |
| 2022-01-05 | 30.38 | $29.80 | 8601 |
| 2022-01-04 | 30.41 | $30.26 | 7413 |
| 2022-01-03 | 30.30 | $30.42 | 6457 |
| 2021-12-31 | 30.09 | $30.40 | 5926 |
| 2021-12-30 | 29.84 | $30.21 | 25688 |
| 2021-12-29 | 29.58 | $30.16 | 3052 |
| 2021-12-28 | 29.28 | $30.05 | 6743 |
| 2021-12-27 | 28.94 | $30.00 | 9994 |
| 2021-12-23 | 28.54 | $29.61 | 10331 |
| 2021-12-22 | 28.17 | $29.19 | 8390 |
| 2021-12-21 | 27.86 | $28.34 | 27982 |
| 2021-12-20 | 27.76 | $28.14 | 6830 |
| 2021-12-17 | 27.70 | $27.96 | 14728 |
| 2021-12-16 | 27.68 | $28.00 | 9816 |
| 2021-12-15 | 27.66 | $27.95 | 58382 |
| 2021-12-14 | 27.66 | $27.85 | 129069 |
| 2021-12-13 | 27.70 | $27.84 | 7915 |
| 2021-12-10 | 27.76 | $28.04 | 20792 |
| 2021-12-09 | 27.77 | $28.10 | 2974 |
| 2021-12-08 | 27.78 | $28.58 | 3714 |
| 2021-12-07 | 27.65 | $28.62 | 16543 |
| 2021-12-06 | 27.48 | $28.28 | 7866 |
| 2021-12-03 | 27.40 | $27.83 | 4038 |
| 2021-12-02 | 27.46 | $28.21 | 10644 |
| 2021-12-01 | 27.42 | $27.39 | 10538 |
| 2021-11-30 | 27.65 | $27.20 | 36102 |
| 2021-11-29 | 28.00 | $27.53 | 11075 |
| 2021-11-26 | 28.34 | $27.15 | 3099 |
| 2021-11-24 | 28.87 | $28.96 | 2052 |
| 2021-11-23 | 28.96 | $28.86 | 4792 |
| 2021-11-22 | 29.11 | $28.95 | 2494 |
| 2021-11-19 | 29.27 | $28.50 | 2819 |
| 2021-11-18 | 29.61 | $29.24 | 2573 |
| 2021-11-17 | 29.80 | $29.28 | 1797 |
| 2021-11-16 | 30.01 | $29.34 | 2909 |
| 2021-11-15 | 30.25 | $29.47 | 2185 |
| 2021-11-12 | 30.50 | $30.37 | 1476 |
| 2021-11-11 | 30.52 | $30.21 | 5275 |
| 2021-11-10 | 30.59 | $29.59 | 10147 |
| 2021-11-09 | 30.86 | $30.60 | 2958 |
| 2021-11-08 | 30.87 | $29.87 | 1146 |
| 2021-11-05 | 31.10 | $30.44 | 1453 |
| 2021-11-04 | 31.20 | $30.93 | 8121 |
| 2021-11-03 | 31.15 | $30.73 | 2006 |
| 2021-11-02 | 31.14 | $31.05 | 60127 |
| 2021-11-01 | 31.01 | $31.11 | 4224 |
| 2021-10-29 | 30.83 | $30.68 | 2071 |
| 2021-10-28 | 30.73 | $31.27 | 6623 |
| 2021-10-27 | 30.42 | $30.33 | 9629 |
| 2021-10-26 | 30.32 | $30.32 | 3982 |
| 2021-10-25 | 30.19 | $30.23 | 2309 |
| 2021-10-22 | 30.06 | $30.50 | 4634 |
| 2021-10-21 | 29.80 | $29.95 | 17656 |
| 2021-10-20 | 29.66 | $29.93 | 4627 |
| 2021-10-19 | 29.48 | $29.61 | 2510 |
| 2021-10-18 | 29.36 | $29.34 | 5341 |
| 2021-10-15 | 29.29 | $29.84 | 6949 |
| 2021-10-14 | 29.05 | $29.14 | 5641 |
| 2021-10-13 | 28.97 | $29.00 | 4298 |
| 2021-10-12 | 28.91 | $28.83 | 9910 |
| 2021-10-11 | 28.89 | $28.93 | 2114 |
| 2021-10-08 | 28.83 | $28.96 | 7923 |
| 2021-10-07 | 28.75 | $28.80 | 4359 |
| 2021-10-06 | 28.69 | $28.39 | 3987 |
| 2021-10-05 | 28.75 | $28.92 | 9037 |
| 2021-10-04 | 28.65 | $28.86 | 5516 |
| 2021-10-01 | 28.54 | $28.39 | 8484 |
| 2021-09-30 | 28.56 | $27.94 | 10412 |
| 2021-09-29 | 28.72 | $28.52 | 5010 |
| 2021-09-28 | 28.74 | $28.46 | 29833 |
| 2021-09-27 | 28.76 | $29.68 | 6128 |
| 2021-09-24 | 28.41 | $28.87 | 3721 |
| 2021-09-23 | 28.23 | $28.54 | 3442 |
| 2021-09-22 | 28.12 | $28.43 | 4860 |
| 2021-09-21 | 28.01 | $28.39 | 11585 |
| 2021-09-20 | 27.90 | $27.78 | 10155 |
| 2021-09-17 | 27.96 | $27.51 | 10266 |
| 2021-09-16 | 28.11 | $28.06 | 9320 |
| 2021-09-15 | 28.13 | $27.70 | 5380 |
| 2021-09-14 | 28.26 | $28.16 | 10673 |
| 2021-09-13 | 28.28 | $28.19 | 5357 |
| 2021-09-10 | 28.29 | $27.73 | 3958 |
| 2021-09-09 | 28.44 | $28.32 | 5880 |
| 2021-09-08 | 28.44 | $28.70 | 6854 |
| 2021-09-07 | 28.32 | $28.25 | 4107 |
| 2021-09-03 | 28.31 | $28.39 | 2924 |
| 2021-09-02 | 28.26 | $28.91 | 30359 |
| 2021-09-01 | 28.02 | $28.87 | 8317 |
| 2021-08-31 | 27.75 | $27.85 | 14740 |
| 2021-08-30 | 27.74 | $27.66 | 11220 |
| 2021-08-27 | 27.80 | $27.70 | 22689 |
| 2021-08-26 | 27.86 | $27.58 | 6747 |
| 2021-08-25 | 27.97 | $28.11 | 5600 |
| 2021-08-24 | 27.93 | $28.01 | 8117 |
| 2021-08-23 | 27.93 | $28.03 | 4761 |
| 2021-08-20 | 27.91 | $27.71 | 7058 |
| 2021-08-19 | 28.00 | $27.86 | 4558 |
| 2021-08-18 | 28.06 | $27.88 | 3956 |
| 2021-08-17 | 28.13 | $27.82 | 11876 |
| 2021-08-16 | 28.24 | $28.09 | 8385 |
| 2021-08-13 | 28.28 | $28.48 | 6238 |
| 2021-08-12 | 28.21 | $28.39 | 6669 |
| 2021-08-11 | 28.15 | $28.34 | 13386 |
| 2021-08-10 | 28.10 | $27.70 | 12015 |
| 2021-08-09 | 28.23 | $27.72 | 7021 |
| 2021-08-06 | 28.40 | $28.42 | 14740 |
| 2021-08-05 | 28.38 | $28.49 | 7989 |
| 2021-08-04 | 28.33 | $28.14 | 13997 |
| 2021-08-03 | 28.38 | $28.39 | 6488 |
| 2021-08-02 | 28.36 | $28.59 | 4753 |
| 2021-07-30 | 28.28 | $28.42 | 9285 |
| 2021-07-29 | 28.24 | $28.92 | 1147 |
| 2021-07-28 | 28.02 | $28.87 | 4672 |
| 2021-07-27 | 27.79 | $28.48 | 7958 |
| 2021-07-26 | 27.62 | $28.22 | 7488 |
| 2021-07-23 | 27.51 | $27.91 | 6333 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.19
2023-08-03
Close Price
$31.00
Vol: 39484
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.93
Average
51.20
Maximum
73.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-03 | 50.19 | $31.00 | 39484 |
| 2023-08-02 | 49.04 | $30.63 | 2476 |
| 2023-08-01 | 50.14 | $31.00 | 163763 |
| 2023-07-31 | 52.60 | $31.81 | 2780 |
| 2023-07-28 | 47.77 | $30.20 | 2537 |
| 2023-07-27 | 56.42 | $32.75 | 2231 |
| 2023-07-26 | 49.62 | $30.75 | 868 |
| 2023-07-25 | 50.52 | $30.99 | 1551 |
| 2023-07-24 | 51.82 | $31.34 | 2408 |
| 2023-07-21 | 49.75 | $30.75 | 1120 |
| 2023-07-20 | 52.47 | $31.50 | 2072 |
| 2023-07-19 | 53.21 | $31.70 | 2472 |
| 2023-07-18 | 47.80 | $30.15 | 6384 |
| 2023-07-17 | 47.80 | $30.15 | 4246 |
| 2023-07-14 | 49.50 | $30.66 | 3234 |
| 2023-07-13 | 51.62 | $31.28 | 2556 |
| 2023-07-12 | 47.93 | $30.20 | 2437 |
| 2023-07-11 | 50.65 | $31.00 | 6104 |
| 2023-07-10 | 47.84 | $30.20 | 10552 |
| 2023-07-07 | 41.29 | $28.55 | 11166 |
| 2023-07-06 | 56.75 | $32.32 | 17293 |
| 2023-07-05 | 55.58 | $32.04 | 7583 |
| 2023-07-03 | 51.37 | $31.10 | 698 |
| 2023-06-30 | 50.61 | $30.94 | 2901 |
| 2023-06-29 | 50.99 | $31.02 | 2070 |
| 2023-06-28 | 51.35 | $31.10 | 13370 |
| 2023-06-27 | 52.42 | $31.34 | 13234 |
| 2023-06-26 | 45.54 | $29.80 | 15883 |
| 2023-06-23 | 42.19 | $29.15 | 26034 |
| 2023-06-22 | 30.89 | $27.33 | 27443 |
| 2023-06-21 | 53.78 | $31.50 | 2325 |
| 2023-06-20 | 58.74 | $32.00 | 1049 |
| 2023-06-16 | 49.33 | $30.94 | 3130 |
| 2023-06-15 | 57.29 | $31.62 | 7003 |
| 2023-06-14 | 52.23 | $31.15 | 4059 |
| 2023-06-13 | 49.44 | $30.92 | 7045 |
| 2023-06-12 | 49.92 | $30.96 | 3381 |
| 2023-06-09 | 48.73 | $30.86 | 2579 |
| 2023-06-08 | 51.64 | $31.11 | 894 |
| 2023-06-07 | 50.29 | $30.99 | 3579 |
| 2023-06-06 | 52.37 | $31.17 | 2708 |
| 2023-06-05 | 53.90 | $31.30 | 4776 |
| 2023-06-02 | 54.02 | $31.31 | 52794 |
| 2023-06-01 | 54.57 | $31.36 | 3639 |
| 2023-05-31 | 51.14 | $31.00 | 7818 |
| 2023-05-30 | 52.07 | $31.09 | 1364 |
| 2023-05-26 | 51.98 | $31.08 | 2225 |
| 2023-05-25 | 51.80 | $31.06 | 3005 |
| 2023-05-24 | 53.01 | $31.19 | 3207 |
| 2023-05-23 | 56.27 | $31.53 | 3677 |
| 2023-05-22 | 62.49 | $32.11 | 5547 |
| 2023-05-19 | 60.34 | $31.81 | 2165 |
| 2023-05-18 | 58.52 | $31.57 | 2034 |
| 2023-05-17 | 60.84 | $31.78 | 2088 |
| 2023-05-16 | 59.08 | $31.54 | 5804 |
| 2023-05-15 | 58.12 | $31.41 | 1968 |
| 2023-05-12 | 60.73 | $31.66 | 7416 |
| 2023-05-11 | 54.95 | $30.91 | 11345 |
| 2023-05-10 | 62.67 | $31.57 | 4443 |
| 2023-05-09 | 65.30 | $31.77 | 7349 |
| 2023-05-08 | 68.89 | $32.03 | 3829 |
| 2023-05-05 | 69.03 | $32.04 | 2825 |
| 2023-05-04 | 66.47 | $31.64 | 2909 |
| 2023-05-03 | 68.07 | $31.76 | 1784 |
| 2023-05-02 | 64.32 | $31.21 | 4557 |
| 2023-05-01 | 63.96 | $31.16 | 10148 |
| 2023-04-28 | 65.23 | $31.26 | 1756 |
| 2023-04-27 | 65.23 | $31.26 | 2655 |
| 2023-04-26 | 62.69 | $30.88 | 4623 |
| 2023-04-25 | 62.20 | $30.81 | 6292 |
| 2023-04-24 | 64.94 | $31.05 | 2017 |
| 2023-04-21 | 62.03 | $30.61 | 1982 |
| 2023-04-20 | 65.43 | $30.90 | 10159 |
| 2023-04-19 | 65.06 | $30.84 | 2922 |
| 2023-04-18 | 61.61 | $30.32 | 1720 |
| 2023-04-17 | 59.34 | $30.01 | 2203 |
| 2023-04-14 | 62.75 | $30.31 | 4488 |
| 2023-04-13 | 62.69 | $30.30 | 6113 |
| 2023-04-12 | 58.84 | $29.76 | 6223 |
| 2023-04-11 | 54.91 | $29.28 | 8102 |
| 2023-04-10 | 56.29 | $29.41 | 2245 |
| 2023-04-06 | 58.78 | $29.64 | 2973 |
| 2023-04-05 | 58.24 | $29.57 | 10957 |
| 2023-04-04 | 57.73 | $29.50 | 3588 |
| 2023-04-03 | 56.55 | $29.34 | 13287 |
| 2023-03-31 | 57.02 | $29.39 | 4336 |
| 2023-03-30 | 56.40 | $29.30 | 2113 |
| 2023-03-29 | 55.38 | $29.15 | 3810 |
| 2023-03-28 | 50.80 | $28.52 | 81014 |
| 2023-03-27 | 50.57 | $28.49 | 3652 |
| 2023-03-24 | 50.27 | $28.45 | 4194 |
| 2023-03-23 | 56.68 | $29.25 | 3167 |
| 2023-03-22 | 56.77 | $29.26 | 8615 |
| 2023-03-21 | 56.14 | $29.16 | 7329 |
| 2023-03-20 | 52.30 | $28.58 | 5843 |
| 2023-03-17 | 49.85 | $28.24 | 5333 |
| 2023-03-16 | 50.94 | $28.39 | 2462 |
| 2023-03-15 | 47.12 | $27.87 | 8898 |
| 2023-03-14 | 53.96 | $28.76 | 4062 |
| 2023-03-13 | 50.01 | $28.25 | 5554 |
| 2023-03-10 | 48.95 | $28.12 | 3095 |
| 2023-03-09 | 48.31 | $28.04 | 2364 |
| 2023-03-08 | 49.04 | $28.14 | 3510 |
| 2023-03-07 | 49.97 | $28.27 | 3218 |
| 2023-03-06 | 55.54 | $28.99 | 2603 |
| 2023-03-03 | 58.02 | $29.28 | 3052 |
| 2023-03-02 | 51.59 | $28.37 | 9180 |
| 2023-03-01 | 49.57 | $28.12 | 12508 |
| 2023-02-28 | 46.44 | $27.75 | 13041 |
| 2023-02-27 | 44.94 | $27.58 | 3654 |
| 2023-02-24 | 43.53 | $27.42 | 3749 |
| 2023-02-23 | 46.12 | $27.79 | 5592 |
| 2023-02-22 | 40.88 | $27.21 | 3143 |
| 2023-02-21 | 43.59 | $27.60 | 5767 |
| 2023-02-17 | 49.42 | $28.33 | 4020 |
| 2023-02-16 | 55.94 | $29.00 | 1911 |
| 2023-02-15 | 59.15 | $29.29 | 3242 |
| 2023-02-14 | 62.56 | $29.58 | 8134 |
| 2023-02-13 | 62.41 | $29.56 | 6055 |
| 2023-02-10 | 58.28 | $29.01 | 2929 |
| 2023-02-09 | 62.30 | $29.35 | 9735 |
| 2023-02-08 | 59.41 | $28.98 | 2536 |
| 2023-02-07 | 60.60 | $29.08 | 6331 |
| 2023-02-06 | 61.07 | $29.12 | 3900 |
| 2023-02-03 | 63.88 | $29.36 | 2087 |
| 2023-02-02 | 68.62 | $29.74 | 4210 |
| 2023-02-01 | 71.13 | $29.93 | 5684 |
| 2023-01-31 | 67.83 | $29.37 | 5546 |
| 2023-01-30 | 70.28 | $29.55 | 4002 |
| 2023-01-27 | 72.20 | $29.69 | 5111 |
| 2023-01-26 | 73.85 | $29.81 | 4352 |
| 2023-01-25 | 72.77 | $29.59 | 3714 |
| 2023-01-24 | 73.03 | $29.61 | 14571 |
| 2023-01-23 | 70.90 | $29.18 | 5135 |
| 2023-01-20 | 69.96 | $29.00 | 979 |
| 2023-01-19 | 67.87 | $28.62 | 2325 |
| 2023-01-18 | 69.56 | $28.76 | 4054 |
| 2023-01-17 | 68.71 | $28.60 | 4864 |
| 2023-01-13 | 67.14 | $28.31 | 2016 |
| 2023-01-12 | 65.42 | $28.01 | 2780 |
| 2023-01-11 | 61.27 | $27.36 | 3752 |
| 2023-01-10 | 64.56 | $27.65 | 4336 |
| 2023-01-09 | 60.85 | $27.11 | 3864 |
| 2023-01-06 | 58.87 | $26.85 | 3548 |
| 2023-01-05 | 51.67 | $26.04 | 8114 |
| 2023-01-04 | 53.66 | $26.22 | 22449 |
| 2023-01-03 | 50.23 | $25.88 | 4457 |
| 2022-12-30 | 53.55 | $26.18 | 5632 |
| 2022-12-29 | 53.77 | $26.20 | 1425 |
| 2022-12-28 | 52.44 | $26.06 | 2252 |
| 2022-12-27 | 52.96 | $26.11 | 1230 |
| 2022-12-23 | 53.06 | $26.12 | 4637 |
| 2022-12-22 | 48.77 | $25.65 | 3169 |
| 2022-12-21 | 50.74 | $25.86 | 1530 |
| 2022-12-20 | 50.92 | $25.88 | 2812 |
| 2022-12-19 | 51.10 | $25.90 | 7359 |
| 2022-12-16 | 51.36 | $25.93 | 3899 |
| 2022-12-15 | 63.17 | $27.11 | 3370 |
| 2022-12-14 | 64.24 | $27.20 | 1693 |
| 2022-12-13 | 65.18 | $27.28 | 7314 |
| 2022-12-12 | 63.34 | $26.99 | 3254 |
| 2022-12-09 | 62.83 | $26.91 | 6677 |
| 2022-12-08 | 62.64 | $26.88 | 2956 |
| 2022-12-07 | 62.34 | $26.83 | 5313 |
| 2022-12-06 | 61.53 | $26.69 | 4434 |
| 2022-12-05 | 64.18 | $26.97 | 3831 |
| 2022-12-02 | 68.48 | $27.40 | 1983 |
| 2022-12-01 | 68.29 | $27.36 | 1423 |
| 2022-11-30 | 64.58 | $26.62 | 2805 |
| 2022-11-29 | 63.43 | $26.41 | 2014 |
| 2022-11-28 | 66.56 | $26.73 | 2790 |
| 2022-11-25 | 68.06 | $26.88 | 2669 |
| 2022-11-23 | 65.72 | $26.40 | 2114 |
| 2022-11-22 | 65.46 | $26.35 | 6822 |
| 2022-11-21 | 62.77 | $25.83 | 3380 |
| 2022-11-18 | 62.07 | $25.70 | 3482 |
| 2022-11-17 | 61.43 | $25.58 | 1446 |
| 2022-11-16 | 61.92 | $25.64 | 2714 |
| 2022-11-15 | 63.88 | $25.88 | 4342 |
| 2022-11-14 | 62.76 | $25.64 | 2503 |
| 2022-11-11 | 63.38 | $25.72 | 5028 |
| 2022-11-10 | 59.11 | $24.83 | 4188 |
| 2022-11-09 | 54.32 | $23.99 | 13068 |
| 2022-11-08 | 52.03 | $23.63 | 12579 |
| 2022-11-07 | 49.15 | $23.20 | 16550 |
| 2022-11-04 | 48.11 | $23.05 | 47223 |
| 2022-11-03 | 43.84 | $22.46 | 47156 |
| 2022-11-02 | 49.56 | $23.33 | 15383 |
| 2022-11-01 | 53.52 | $23.85 | 18131 |
| 2022-10-31 | 54.96 | $24.03 | 19310 |
| 2022-10-28 | 54.70 | $23.99 | 6253 |
| 2022-10-27 | 54.14 | $23.90 | 12236 |
| 2022-10-26 | 53.10 | $23.73 | 13058 |
| 2022-10-25 | 48.80 | $23.07 | 66702 |
| 2022-10-24 | 44.08 | $22.43 | 27635 |
| 2022-10-21 | 42.18 | $22.19 | 9999 |
| 2022-10-20 | 45.22 | $22.69 | 25635 |
| 2022-10-19 | 46.49 | $22.89 | 17153 |
| 2022-10-18 | 48.84 | $23.25 | 50138 |
| 2022-10-17 | 47.51 | $23.06 | 30609 |
| 2022-10-14 | 40.90 | $22.20 | 54997 |
| 2022-10-13 | 42.93 | $22.54 | 60869 |
| 2022-10-12 | 39.13 | $22.09 | 26495 |
| 2022-10-11 | 37.55 | $21.91 | 72190 |
| 2022-10-10 | 37.71 | $21.94 | 32655 |
| 2022-10-07 | 37.38 | $21.90 | 21994 |
| 2022-10-06 | 40.41 | $22.50 | 27859 |
| 2022-10-05 | 44.77 | $23.26 | 21306 |
| 2022-10-04 | 46.14 | $23.48 | 112168 |
| 2022-10-03 | 37.85 | $22.47 | 62166 |
| 2022-09-30 | 35.90 | $22.26 | 102511 |
| 2022-09-29 | 35.53 | $22.22 | 147890 |
| 2022-09-28 | 35.82 | $22.28 | 66405 |
| 2022-09-27 | 30.01 | $21.64 | 169912 |
| 2022-09-26 | 30.25 | $21.70 | 99456 |
| 2022-09-23 | 32.07 | $22.14 | 22318 |
| 2022-09-22 | 35.58 | $22.90 | 23248 |
| 2022-09-21 | 37.53 | $23.28 | 22765 |
| 2022-09-20 | 39.59 | $23.66 | 30851 |
| 2022-09-19 | 45.53 | $24.61 | 26718 |
| 2022-09-16 | 41.77 | $24.18 | 17814 |
| 2022-09-15 | 43.63 | $24.46 | 16339 |
| 2022-09-14 | 44.23 | $24.55 | 11525 |
| 2022-09-13 | 45.22 | $24.70 | 18456 |
| 2022-09-12 | 51.73 | $25.59 | 47391 |
| 2022-09-09 | 44.97 | $24.79 | 25809 |
| 2022-09-08 | 40.83 | $24.37 | 95380 |
| 2022-09-07 | 41.25 | $24.43 | 64593 |
| 2022-09-06 | 36.49 | $23.97 | 104320 |
| 2022-09-02 | 36.79 | $24.02 | 29824 |
| 2022-09-01 | 38.20 | $24.25 | 22516 |
| 2022-08-31 | 40.45 | $24.60 | 24355 |
| 2022-08-30 | 42.54 | $24.91 | 33923 |
| 2022-08-29 | 43.87 | $25.10 | 11451 |
| 2022-08-26 | 44.01 | $25.12 | 17502 |
| 2022-08-25 | 46.94 | $25.54 | 11808 |
| 2022-08-24 | 47.29 | $25.59 | 7230 |
| 2022-08-23 | 46.05 | $25.43 | 19535 |
| 2022-08-22 | 49.00 | $25.86 | 10375 |
| 2022-08-19 | 53.14 | $26.41 | 9001 |
| 2022-08-18 | 54.41 | $26.57 | 10024 |
| 2022-08-17 | 54.21 | $26.54 | 3823 |
| 2022-08-16 | 55.19 | $26.67 | 4794 |
| 2022-08-15 | 53.61 | $26.41 | 4966 |
| 2022-08-12 | 55.10 | $26.62 | 4117 |
| 2022-08-11 | 57.18 | $26.91 | 22053 |
| 2022-08-10 | 55.98 | $26.69 | 10138 |
| 2022-08-09 | 55.11 | $26.53 | 33982 |
| 2022-08-08 | 48.81 | $25.48 | 7863 |
| 2022-08-05 | 52.40 | $26.02 | 40250 |
| 2022-08-04 | 54.89 | $26.37 | 12236 |
| 2022-08-03 | 54.12 | $26.24 | 9849 |
| 2022-08-02 | 53.25 | $26.09 | 15579 |
| 2022-08-01 | 54.84 | $26.33 | 12382 |
| 2022-07-29 | 54.24 | $26.22 | 4025 |
| 2022-07-28 | 60.65 | $27.15 | 12971 |
| 2022-07-27 | 55.37 | $26.17 | 9026 |
| 2022-07-26 | 53.56 | $25.87 | 12936 |
| 2022-07-25 | 55.34 | $26.12 | 27985 |
| 2022-07-22 | 55.55 | $26.15 | 4969 |
| 2022-07-21 | 55.23 | $26.09 | 6971 |
| 2022-07-20 | 54.44 | $25.94 | 40664 |
| 2022-07-19 | 60.20 | $26.80 | 42701 |
| 2022-07-18 | 56.21 | $26.02 | 47408 |
| 2022-07-15 | 51.53 | $25.23 | 10771 |
| 2022-07-14 | 45.90 | $24.42 | 18498 |
| 2022-07-13 | 47.65 | $24.69 | 21924 |
| 2022-07-12 | 49.24 | $24.93 | 33603 |
| 2022-07-11 | 47.94 | $24.74 | 55050 |
| 2022-07-08 | 56.25 | $25.89 | 13245 |
| 2022-07-07 | 52.58 | $25.35 | 31006 |
| 2022-07-06 | 49.21 | $24.90 | 111857 |
| 2022-07-05 | 48.44 | $24.80 | 30207 |
| 2022-07-01 | 49.66 | $24.97 | 40095 |
| 2022-06-30 | 48.94 | $24.87 | 20525 |
| 2022-06-29 | 48.16 | $24.76 | 22507 |
| 2022-06-28 | 48.74 | $24.85 | 75508 |
| 2022-06-27 | 49.87 | $25.03 | 20836 |
| 2022-06-24 | 53.33 | $25.56 | 30131 |
| 2022-06-23 | 48.67 | $24.83 | 32366 |
| 2022-06-22 | 42.71 | $24.03 | 45800 |
| 2022-06-21 | 42.77 | $24.04 | 27044 |
| 2022-06-17 | 43.80 | $24.22 | 51539 |
| 2022-06-16 | 43.91 | $24.24 | 39891 |
| 2022-06-15 | 44.51 | $24.35 | 27071 |
| 2022-06-14 | 40.39 | $23.76 | 23214 |
| 2022-06-13 | 46.76 | $24.90 | 13950 |
| 2022-06-10 | 50.54 | $25.47 | 15458 |
| 2022-06-09 | 53.19 | $25.84 | 3529 |
| 2022-06-08 | 57.37 | $26.38 | 7799 |
| 2022-06-07 | 58.25 | $26.49 | 7393 |
| 2022-06-06 | 55.84 | $26.08 | 5584 |
| 2022-06-03 | 55.00 | $25.94 | 4414 |
| 2022-06-02 | 53.92 | $25.76 | 9419 |
| 2022-06-01 | 50.49 | $25.21 | 7863 |
| 2022-05-31 | 51.82 | $25.41 | 10372 |
| 2022-05-27 | 52.62 | $25.53 | 4258 |
| 2022-05-26 | 51.68 | $25.37 | 8061 |
| 2022-05-25 | 51.99 | $25.42 | 6820 |
| 2022-05-24 | 50.20 | $25.10 | 23671 |
| 2022-05-23 | 47.78 | $24.68 | 13829 |
| 2022-05-20 | 51.09 | $25.27 | 14680 |
| 2022-05-19 | 42.41 | $23.92 | 4677 |
| 2022-05-18 | 43.00 | $24.03 | 13735 |
| 2022-05-17 | 44.95 | $24.39 | 26050 |
| 2022-05-16 | 42.18 | $23.99 | 42476 |
| 2022-05-13 | 40.18 | $23.71 | 23256 |
| 2022-05-12 | 40.04 | $23.69 | 50817 |
| 2022-05-11 | 39.37 | $23.59 | 44727 |
| 2022-05-10 | 40.27 | $23.80 | 56302 |
| 2022-05-09 | 36.07 | $23.17 | 20095 |
| 2022-05-06 | 40.40 | $24.18 | 101417 |
| 2022-05-05 | 43.02 | $24.72 | 33894 |
| 2022-05-04 | 47.88 | $25.61 | 27432 |
| 2022-05-03 | 41.93 | $24.76 | 48173 |
| 2022-05-02 | 38.47 | $24.32 | 27872 |
| 2022-04-29 | 40.72 | $24.75 | 16435 |
| 2022-04-28 | 45.16 | $25.51 | 23633 |
| 2022-04-27 | 42.90 | $25.22 | 24536 |
| 2022-04-26 | 43.79 | $25.37 | 32773 |
| 2022-04-25 | 44.66 | $25.52 | 19600 |
| 2022-04-22 | 44.24 | $25.46 | 16509 |
| 2022-04-21 | 50.75 | $26.52 | 7649 |
| 2022-04-20 | 51.09 | $26.57 | 8545 |
| 2022-04-19 | 51.54 | $26.64 | 14905 |
| 2022-04-18 | 51.13 | $26.57 | 13047 |
| 2022-04-14 | 52.91 | $26.86 | 10861 |
| 2022-04-13 | 52.59 | $26.80 | 18787 |
| 2022-04-12 | 49.91 | $26.31 | 42691 |
| 2022-04-11 | 48.15 | $26.00 | 20626 |
| 2022-04-08 | 45.58 | $25.56 | 12290 |
| 2022-04-07 | 46.93 | $25.83 | 15909 |
| 2022-04-06 | 42.53 | $25.10 | 28962 |
| 2022-04-05 | 43.81 | $25.37 | 22564 |
| 2022-04-04 | 45.95 | $25.81 | 10460 |
| 2022-04-01 | 47.34 | $26.09 | 8299 |
| 2022-03-31 | 45.31 | $25.73 | 14895 |
| 2022-03-30 | 46.20 | $25.92 | 5302 |
| 2022-03-29 | 48.80 | $26.46 | 28254 |
| 2022-03-28 | 46.14 | $25.96 | 10527 |
| 2022-03-25 | 47.69 | $26.29 | 9923 |
| 2022-03-24 | 50.23 | $26.81 | 4196 |
| 2022-03-23 | 48.63 | $26.49 | 8157 |
| 2022-03-22 | 50.55 | $26.89 | 31623 |
| 2022-03-21 | 50.55 | $26.89 | 8200 |
| 2022-03-18 | 54.03 | $27.61 | 29999 |
| 2022-03-17 | 54.77 | $27.76 | 18230 |
| 2022-03-16 | 51.74 | $27.04 | 13053 |
| 2022-03-15 | 49.41 | $26.52 | 37746 |
| 2022-03-14 | 48.78 | $26.38 | 25339 |
| 2022-03-11 | 45.50 | $25.67 | 20091 |
| 2022-03-10 | 44.60 | $25.48 | 53212 |
| 2022-03-09 | 46.48 | $25.97 | 50424 |
| 2022-03-08 | 40.05 | $24.66 | 136770 |
| 2022-03-07 | 36.63 | $24.04 | 71657 |
| 2022-03-04 | 39.69 | $24.92 | 49862 |
| 2022-03-03 | 42.73 | $25.71 | 38024 |
| 2022-03-02 | 46.63 | $26.62 | 39202 |
| 2022-03-01 | 41.98 | $25.78 | 84328 |
| 2022-02-28 | 44.07 | $26.26 | 47999 |
| 2022-02-25 | 45.87 | $26.66 | 27964 |
| 2022-02-24 | 36.98 | $25.21 | 37530 |
| 2022-02-23 | 41.34 | $26.19 | 28998 |
| 2022-02-22 | 43.01 | $26.53 | 22448 |
| 2022-02-18 | 45.53 | $27.02 | 8237 |
| 2022-02-17 | 49.71 | $27.76 | 23427 |
| 2022-02-16 | 50.18 | $27.84 | 14389 |
| 2022-02-15 | 45.50 | $27.08 | 65355 |
| 2022-02-14 | 38.01 | $26.05 | 20433 |
| 2022-02-11 | 40.04 | $26.45 | 11912 |
| 2022-02-10 | 43.05 | $27.00 | 14726 |
| 2022-02-09 | 45.65 | $27.44 | 13434 |
| 2022-02-08 | 40.44 | $26.77 | 17710 |
| 2022-02-07 | 34.95 | $26.15 | 23957 |
| 2022-02-04 | 39.09 | $26.90 | 14557 |
| 2022-02-03 | 42.19 | $27.39 | 13202 |
| 2022-02-02 | 44.30 | $27.70 | 8266 |
| 2022-02-01 | 42.72 | $27.52 | 28330 |
| 2022-01-31 | 36.95 | $26.91 | 36873 |
| 2022-01-28 | 29.93 | $26.27 | 15913 |
| 2022-01-27 | 29.98 | $26.28 | 43628 |
| 2022-01-26 | 31.36 | $26.56 | 41639 |
| 2022-01-25 | 33.51 | $26.97 | 24910 |
| 2022-01-24 | 36.52 | $27.49 | 26030 |
| 2022-01-21 | 39.87 | $28.00 | 28411 |
| 2022-01-20 | 41.64 | $28.25 | 10828 |
| 2022-01-19 | 44.35 | $28.61 | 6742 |
| 2022-01-18 | 47.17 | $28.96 | 16062 |
| 2022-01-14 | 50.68 | $29.36 | 3908 |
| 2022-01-13 | 49.06 | $29.18 | 22221 |
| 2022-01-12 | 54.02 | $29.71 | 5286 |
| 2022-01-11 | 54.52 | $29.76 | 8302 |
| 2022-01-10 | 53.71 | $29.66 | 12899 |
| 2022-01-07 | 50.91 | $29.32 | 83801 |
| 2022-01-06 | 56.55 | $29.91 | 4963 |
| 2022-01-05 | 55.68 | $29.80 | 8601 |
| 2022-01-04 | 60.50 | $30.26 | 7413 |
| 2022-01-03 | 62.28 | $30.42 | 6457 |
| 2021-12-31 | 62.15 | $30.40 | 5926 |
| 2021-12-30 | 60.91 | $30.21 | 25688 |
| 2021-12-29 | 60.59 | $30.16 | 3052 |
| 2021-12-28 | 59.90 | $30.05 | 6743 |
| 2021-12-27 | 59.59 | $30.00 | 9994 |
| 2021-12-23 | 57.17 | $29.61 | 10331 |
| 2021-12-22 | 54.38 | $29.19 | 8390 |
| 2021-12-21 | 47.84 | $28.34 | 27982 |
| 2021-12-20 | 46.11 | $28.14 | 6830 |
| 2021-12-17 | 44.54 | $27.96 | 14728 |
| 2021-12-16 | 44.82 | $28.00 | 9816 |
| 2021-12-15 | 44.41 | $27.95 | 58382 |
| 2021-12-14 | 43.61 | $27.85 | 129069 |
| 2021-12-13 | 43.54 | $27.84 | 7915 |
| 2021-12-10 | 44.69 | $28.04 | 20792 |
| 2021-12-09 | 45.03 | $28.10 | 2974 |
| 2021-12-08 | 47.79 | $28.58 | 3714 |
| 2021-12-07 | 48.02 | $28.62 | 16543 |
| 2021-12-06 | 45.89 | $28.28 | 7866 |
| 2021-12-03 | 42.95 | $27.83 | 4038 |
| 2021-12-02 | 44.91 | $28.21 | 10644 |
| 2021-12-01 | 39.23 | $27.39 | 10538 |
| 2021-11-30 | 37.81 | $27.20 | 36102 |
| 2021-11-29 | 39.32 | $27.53 | 11075 |
| 2021-11-26 | 36.56 | $27.15 | 3099 |
| 2021-11-24 | 46.06 | $28.96 | 2052 |
| 2021-11-23 | 45.31 | $28.86 | 4792 |
| 2021-11-22 | 45.85 | $28.95 | 2494 |
| 2021-11-19 | 42.59 | $28.50 | 2819 |
| 2021-11-18 | 47.02 | $29.24 | 2573 |
| 2021-11-17 | 47.27 | $29.28 | 1797 |
| 2021-11-16 | 47.63 | $29.34 | 2909 |
| 2021-11-15 | 48.40 | $29.47 | 2185 |
| 2021-11-12 | 54.14 | $30.37 | 1476 |
| 2021-11-11 | 53.21 | $30.21 | 5275 |
| 2021-11-10 | 49.40 | $29.59 | 10147 |
| 2021-11-09 | 56.51 | $30.60 | 2958 |
| 2021-11-08 | 51.74 | $29.87 | 1146 |
| 2021-11-05 | 56.33 | $30.44 | 1453 |
| 2021-11-04 | 60.72 | $30.93 | 8121 |
| 2021-11-03 | 59.50 | $30.73 | 2006 |
| 2021-11-02 | 62.46 | $31.05 | 60127 |
| 2021-11-01 | 63.02 | $31.11 | 4224 |
| 2021-10-29 | 60.62 | $30.68 | 2071 |
| 2021-10-28 | 66.22 | $31.27 | 6623 |
| 2021-10-27 | 60.72 | $30.33 | 9629 |
| 2021-10-26 | 60.66 | $30.32 | 3982 |
| 2021-10-25 | 60.10 | $30.23 | 2309 |
| 2021-10-22 | 62.65 | $30.50 | 4634 |
| 2021-10-21 | 59.31 | $29.95 | 17656 |
| 2021-10-20 | 59.18 | $29.93 | 4627 |
| 2021-10-19 | 57.17 | $29.61 | 2510 |
| 2021-10-18 | 55.40 | $29.34 | 5341 |
| 2021-10-15 | 59.73 | $29.84 | 6949 |
| 2021-10-14 | 55.06 | $29.14 | 5641 |
| 2021-10-13 | 54.05 | $29.00 | 4298 |
| 2021-10-12 | 52.82 | $28.83 | 9910 |
| 2021-10-11 | 53.62 | $28.93 | 2114 |
| 2021-10-08 | 53.85 | $28.96 | 7923 |
| 2021-10-07 | 52.82 | $28.80 | 4359 |
| 2021-10-06 | 50.09 | $28.39 | 3987 |
| 2021-10-05 | 53.92 | $28.92 | 9037 |
| 2021-10-04 | 53.54 | $28.86 | 5516 |
| 2021-10-01 | 50.48 | $28.39 | 8484 |
| 2021-09-30 | 47.33 | $27.94 | 10412 |
| 2021-09-29 | 51.33 | $28.52 | 5010 |
| 2021-09-28 | 50.92 | $28.46 | 29833 |
| 2021-09-27 | 60.74 | $29.68 | 6128 |
| 2021-09-24 | 55.30 | $28.87 | 3721 |
| 2021-09-23 | 52.77 | $28.54 | 3442 |
| 2021-09-22 | 51.91 | $28.43 | 4860 |
| 2021-09-21 | 51.61 | $28.39 | 11585 |
| 2021-09-20 | 46.70 | $27.78 | 10155 |
| 2021-09-17 | 44.33 | $27.51 | 10266 |
| 2021-09-16 | 48.51 | $28.06 | 9320 |
| 2021-09-15 | 45.30 | $27.70 | 5380 |
| 2021-09-14 | 49.00 | $28.16 | 10673 |
| 2021-09-13 | 49.25 | $28.19 | 5357 |
| 2021-09-10 | 45.19 | $27.73 | 3958 |
| 2021-09-09 | 50.08 | $28.32 | 5880 |
| 2021-09-08 | 53.62 | $28.70 | 6854 |
| 2021-09-07 | 49.61 | $28.25 | 4107 |
| 2021-09-03 | 50.91 | $28.39 | 2924 |
| 2021-09-02 | 56.11 | $28.91 | 30359 |
| 2021-09-01 | 55.78 | $28.87 | 8317 |
| 2021-08-31 | 45.93 | $27.85 | 14740 |
| 2021-08-30 | 43.71 | $27.66 | 11220 |
| 2021-08-27 | 44.07 | $27.70 | 22689 |
| 2021-08-26 | 42.72 | $27.58 | 6747 |
| 2021-08-25 | 47.54 | $28.11 | 5600 |
| 2021-08-24 | 46.46 | $28.01 | 8117 |
| 2021-08-23 | 46.64 | $28.03 | 4761 |
| 2021-08-20 | 43.25 | $27.71 | 7058 |
| 2021-08-19 | 44.51 | $27.86 | 4558 |
| 2021-08-18 | 44.67 | $27.88 | 3956 |
| 2021-08-17 | 44.08 | $27.82 | 11876 |
| 2021-08-16 | 46.19 | $28.09 | 8385 |
| 2021-08-13 | 49.43 | $28.48 | 6238 |
| 2021-08-12 | 48.64 | $28.39 | 6669 |
| 2021-08-11 | 48.22 | $28.34 | 13386 |
| 2021-08-10 | 42.39 | $27.70 | 12015 |
| 2021-08-09 | 42.53 | $27.72 | 7021 |
| 2021-08-06 | 47.87 | $28.42 | 14740 |
| 2021-08-05 | 48.44 | $28.49 | 7989 |
| 2021-08-04 | 45.31 | $28.14 | 13997 |
| 2021-08-03 | 47.26 | $28.39 | 6488 |
| 2021-08-02 | 48.86 | $28.59 | 4753 |
| 2021-07-30 | 47.42 | $28.42 | 9285 |
| 2021-07-29 | 51.46 | $28.92 | 1147 |
| 2021-07-28 | 51.06 | $28.87 | 4672 |
| 2021-07-27 | 47.92 | $28.48 | 7958 |
| 2021-07-26 | 45.70 | $28.22 | 7488 |
| 2021-07-23 | 42.96 | $27.91 | 6333 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.35
2023-08-03
Close Price
$31.00
Vol: 39484
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-03 | -42.35 | $31.00 | 39484 |
| 2023-08-02 | -51.06 | $30.63 | 2476 |
| 2023-08-01 | -48.20 | $31.00 | 163763 |
| 2023-07-31 | -31.08 | $31.81 | 2780 |
| 2023-07-28 | -65.12 | $30.20 | 2537 |
| 2023-07-27 | -11.21 | $32.75 | 2231 |
| 2023-07-26 | -53.49 | $30.75 | 868 |
| 2023-07-25 | -48.41 | $30.99 | 1551 |
| 2023-07-24 | -41.01 | $31.34 | 2408 |
| 2023-07-21 | -53.49 | $30.75 | 1120 |
| 2023-07-20 | -25.72 | $31.50 | 2072 |
| 2023-07-19 | -22.83 | $31.70 | 2472 |
| 2023-07-18 | -47.43 | $30.15 | 6384 |
| 2023-07-17 | -47.43 | $30.15 | 4246 |
| 2023-07-14 | -40.36 | $30.66 | 3234 |
| 2023-07-13 | -31.76 | $31.28 | 2556 |
| 2023-07-12 | -46.74 | $30.20 | 2437 |
| 2023-07-11 | -35.64 | $31.00 | 6104 |
| 2023-07-10 | -46.74 | $30.20 | 10552 |
| 2023-07-07 | -69.63 | $28.55 | 11166 |
| 2023-07-06 | -17.34 | $32.32 | 17293 |
| 2023-07-05 | -21.22 | $32.04 | 7583 |
| 2023-07-03 | -34.26 | $31.10 | 698 |
| 2023-06-30 | -36.48 | $30.94 | 2901 |
| 2023-06-29 | -35.37 | $31.02 | 2070 |
| 2023-06-28 | -34.26 | $31.10 | 13370 |
| 2023-06-27 | -30.93 | $31.34 | 13234 |
| 2023-06-26 | -52.29 | $29.80 | 15883 |
| 2023-06-23 | -61.30 | $29.15 | 26034 |
| 2023-06-22 | -86.55 | $27.33 | 27443 |
| 2023-06-21 | -74.73 | $31.50 | 2325 |
| 2023-06-20 | -56.68 | $32.00 | 1049 |
| 2023-06-16 | -94.29 | $30.94 | 3130 |
| 2023-06-15 | -37.88 | $31.62 | 7003 |
| 2023-06-14 | -73.48 | $31.15 | 4059 |
| 2023-06-13 | -90.91 | $30.92 | 7045 |
| 2023-06-12 | -87.88 | $30.96 | 3381 |
| 2023-06-09 | -95.45 | $30.86 | 2579 |
| 2023-06-08 | -76.52 | $31.11 | 894 |
| 2023-06-07 | -85.61 | $30.99 | 3579 |
| 2023-06-06 | -71.97 | $31.17 | 2708 |
| 2023-06-05 | -62.12 | $31.30 | 4776 |
| 2023-06-02 | -61.36 | $31.31 | 52794 |
| 2023-06-01 | -57.58 | $31.36 | 3639 |
| 2023-05-31 | -84.85 | $31.00 | 7818 |
| 2023-05-30 | -85.12 | $31.09 | 1364 |
| 2023-05-26 | -85.95 | $31.08 | 2225 |
| 2023-05-25 | -87.60 | $31.06 | 3005 |
| 2023-05-24 | -76.86 | $31.19 | 3207 |
| 2023-05-23 | -47.58 | $31.53 | 3677 |
| 2023-05-22 | -0.76 | $32.11 | 5547 |
| 2023-05-19 | -23.08 | $31.81 | 2165 |
| 2023-05-18 | -36.00 | $31.57 | 2034 |
| 2023-05-17 | -22.00 | $31.78 | 2088 |
| 2023-05-16 | -38.00 | $31.54 | 5804 |
| 2023-05-15 | -36.08 | $31.41 | 1968 |
| 2023-05-12 | -21.43 | $31.66 | 7416 |
| 2023-05-11 | -57.14 | $30.91 | 11345 |
| 2023-05-10 | -25.71 | $31.57 | 4443 |
| 2023-05-09 | -13.77 | $31.77 | 7349 |
| 2023-05-08 | -2.72 | $32.03 | 3829 |
| 2023-05-05 | 0.00 | $32.04 | 2825 |
| 2023-05-04 | -8.52 | $31.64 | 2909 |
| 2023-05-03 | -4.07 | $31.76 | 1784 |
| 2023-05-02 | -6.42 | $31.21 | 4557 |
| 2023-05-01 | -8.68 | $31.16 | 10148 |
| 2023-04-28 | -1.41 | $31.26 | 1756 |
| 2023-04-27 | 0.00 | $31.26 | 2655 |
| 2023-04-26 | -10.73 | $30.88 | 4623 |
| 2023-04-25 | -11.11 | $30.81 | 6292 |
| 2023-04-24 | -1.85 | $31.05 | 2017 |
| 2023-04-21 | -16.33 | $30.61 | 1982 |
| 2023-04-20 | -6.67 | $30.90 | 10159 |
| 2023-04-19 | -1.08 | $30.84 | 2922 |
| 2023-04-18 | 0.00 | $30.32 | 1720 |
| 2023-04-17 | -13.57 | $30.01 | 2203 |
| 2023-04-14 | 0.00 | $30.31 | 4488 |
| 2023-04-13 | 0.00 | $30.30 | 6113 |
| 2023-04-12 | -5.34 | $29.76 | 6223 |
| 2023-04-11 | -21.84 | $29.28 | 8102 |
| 2023-04-10 | -15.53 | $29.41 | 2245 |
| 2023-04-06 | -4.37 | $29.64 | 2973 |
| 2023-04-05 | -5.47 | $29.57 | 10957 |
| 2023-04-04 | -7.58 | $29.50 | 3588 |
| 2023-04-03 | -15.66 | $29.34 | 13287 |
| 2023-03-31 | -13.13 | $29.39 | 4336 |
| 2023-03-30 | -17.68 | $29.30 | 2113 |
| 2023-03-29 | -25.25 | $29.15 | 3810 |
| 2023-03-28 | -57.07 | $28.52 | 81014 |
| 2023-03-27 | -58.59 | $28.49 | 3652 |
| 2023-03-24 | -56.87 | $28.45 | 4194 |
| 2023-03-23 | -16.95 | $29.25 | 3167 |
| 2023-03-22 | -10.86 | $29.26 | 8615 |
| 2023-03-21 | -5.74 | $29.16 | 7329 |
| 2023-03-20 | -33.49 | $28.58 | 5843 |
| 2023-03-17 | -49.76 | $28.24 | 5333 |
| 2023-03-16 | -42.58 | $28.39 | 2462 |
| 2023-03-15 | -67.77 | $27.87 | 8898 |
| 2023-03-14 | -34.58 | $28.76 | 4062 |
| 2023-03-13 | -55.83 | $28.25 | 5554 |
| 2023-03-10 | -61.25 | $28.12 | 3095 |
| 2023-03-09 | -65.73 | $28.04 | 2364 |
| 2023-03-08 | -61.69 | $28.14 | 3510 |
| 2023-03-07 | -56.45 | $28.27 | 3218 |
| 2023-03-06 | -27.42 | $28.99 | 2603 |
| 2023-03-03 | -15.73 | $29.28 | 3052 |
| 2023-03-02 | -57.25 | $28.37 | 9180 |
| 2023-03-01 | -66.43 | $28.12 | 12508 |
| 2023-02-28 | -79.78 | $27.75 | 13041 |
| 2023-02-27 | -85.92 | $27.58 | 3654 |
| 2023-02-24 | -91.70 | $27.42 | 3749 |
| 2023-02-23 | -78.34 | $27.79 | 5592 |
| 2023-02-22 | -99.28 | $27.21 | 3143 |
| 2023-02-21 | -96.72 | $27.60 | 5767 |
| 2023-02-17 | -83.59 | $28.33 | 4020 |
| 2023-02-16 | -82.05 | $29.00 | 1911 |
| 2023-02-15 | -44.08 | $29.29 | 3242 |
| 2023-02-14 | -25.00 | $29.58 | 8134 |
| 2023-02-13 | -26.32 | $29.56 | 6055 |
| 2023-02-10 | -50.00 | $29.01 | 2929 |
| 2023-02-09 | -29.05 | $29.35 | 9735 |
| 2023-02-08 | -37.40 | $28.98 | 2536 |
| 2023-02-07 | -33.59 | $29.08 | 6331 |
| 2023-02-06 | -29.47 | $29.12 | 3900 |
| 2023-02-03 | -16.67 | $29.36 | 2087 |
| 2023-02-02 | -5.54 | $29.74 | 4210 |
| 2023-02-01 | -0.76 | $29.93 | 5684 |
| 2023-01-31 | -10.58 | $29.37 | 5546 |
| 2023-01-30 | -6.25 | $29.55 | 4002 |
| 2023-01-27 | -2.88 | $29.69 | 5111 |
| 2023-01-26 | 0.00 | $29.81 | 4352 |
| 2023-01-25 | -1.50 | $29.59 | 3714 |
| 2023-01-24 | -1.00 | $29.61 | 14571 |
| 2023-01-23 | -1.67 | $29.18 | 5135 |
| 2023-01-20 | -3.72 | $29.00 | 979 |
| 2023-01-19 | -14.61 | $28.62 | 2325 |
| 2023-01-18 | -10.60 | $28.76 | 4054 |
| 2023-01-17 | -5.43 | $28.60 | 4864 |
| 2023-01-13 | 0.00 | $28.31 | 2016 |
| 2023-01-12 | -2.47 | $28.01 | 2780 |
| 2023-01-11 | -15.27 | $27.36 | 3752 |
| 2023-01-10 | -0.99 | $27.65 | 4336 |
| 2023-01-09 | -20.97 | $27.11 | 3864 |
| 2023-01-06 | -34.95 | $26.85 | 3548 |
| 2023-01-05 | -78.49 | $26.04 | 8114 |
| 2023-01-04 | -68.82 | $26.22 | 22449 |
| 2023-01-03 | -87.10 | $25.88 | 4457 |
| 2022-12-30 | -70.97 | $26.18 | 5632 |
| 2022-12-29 | -69.89 | $26.20 | 1425 |
| 2022-12-28 | -77.42 | $26.06 | 2252 |
| 2022-12-27 | -74.73 | $26.11 | 1230 |
| 2022-12-23 | -74.19 | $26.12 | 4637 |
| 2022-12-22 | -99.46 | $25.65 | 3169 |
| 2022-12-21 | -95.35 | $25.86 | 1530 |
| 2022-12-20 | -94.19 | $25.88 | 2812 |
| 2022-12-19 | -91.43 | $25.90 | 7359 |
| 2022-12-16 | -85.33 | $25.93 | 3899 |
| 2022-12-15 | -19.02 | $27.11 | 3370 |
| 2022-12-14 | -14.63 | $27.20 | 1693 |
| 2022-12-13 | -10.73 | $27.28 | 7314 |
| 2022-12-12 | -23.76 | $26.99 | 3254 |
| 2022-12-09 | -24.67 | $26.91 | 6677 |
| 2022-12-08 | -19.73 | $26.88 | 2956 |
| 2022-12-07 | -16.84 | $26.83 | 5313 |
| 2022-12-06 | -19.26 | $26.69 | 4434 |
| 2022-12-05 | -11.04 | $26.97 | 3831 |
| 2022-12-02 | -1.55 | $27.40 | 1983 |
| 2022-12-01 | -0.20 | $27.36 | 1423 |
| 2022-11-30 | -7.78 | $26.62 | 2805 |
| 2022-11-29 | -12.31 | $26.41 | 2014 |
| 2022-11-28 | -5.40 | $26.73 | 2790 |
| 2022-11-25 | 0.00 | $26.88 | 2669 |
| 2022-11-23 | -3.34 | $26.40 | 2114 |
| 2022-11-22 | -4.53 | $26.35 | 6822 |
| 2022-11-21 | -1.42 | $25.83 | 3380 |
| 2022-11-18 | -4.96 | $25.70 | 3482 |
| 2022-11-17 | -7.58 | $25.58 | 1446 |
| 2022-11-16 | -6.06 | $25.64 | 2714 |
| 2022-11-15 | 0.00 | $25.88 | 4342 |
| 2022-11-14 | -2.62 | $25.64 | 2503 |
| 2022-11-11 | 0.00 | $25.72 | 5028 |
| 2022-11-10 | -1.69 | $24.83 | 4188 |
| 2022-11-09 | -19.14 | $23.99 | 13068 |
| 2022-11-08 | -33.20 | $23.63 | 12579 |
| 2022-11-07 | -49.04 | $23.20 | 16550 |
| 2022-11-04 | -53.56 | $23.05 | 47223 |
| 2022-11-03 | -71.49 | $22.46 | 47156 |
| 2022-11-02 | -33.33 | $23.33 | 15383 |
| 2022-11-01 | -10.53 | $23.85 | 18131 |
| 2022-10-31 | -1.77 | $24.03 | 19310 |
| 2022-10-28 | 0.00 | $23.99 | 6253 |
| 2022-10-27 | 0.00 | $23.90 | 12236 |
| 2022-10-26 | 0.00 | $23.73 | 13058 |
| 2022-10-25 | -26.44 | $23.07 | 66702 |
| 2022-10-24 | -54.73 | $22.43 | 27635 |
| 2022-10-21 | -66.67 | $22.19 | 9999 |
| 2022-10-20 | -41.79 | $22.69 | 25635 |
| 2022-10-19 | -31.84 | $22.89 | 17153 |
| 2022-10-18 | -24.45 | $23.25 | 50138 |
| 2022-10-17 | -37.14 | $23.06 | 30609 |
| 2022-10-14 | -77.99 | $22.20 | 54997 |
| 2022-10-13 | -66.99 | $22.54 | 60869 |
| 2022-10-12 | -81.61 | $22.09 | 26495 |
| 2022-10-11 | -87.81 | $21.91 | 72190 |
| 2022-10-10 | -88.10 | $21.94 | 32655 |
| 2022-10-07 | -90.93 | $21.90 | 21994 |
| 2022-10-06 | -76.61 | $22.50 | 27859 |
| 2022-10-05 | -58.47 | $23.26 | 21306 |
| 2022-10-04 | -53.22 | $23.48 | 112168 |
| 2022-10-03 | -77.33 | $22.47 | 62166 |
| 2022-09-30 | -82.34 | $22.26 | 102511 |
| 2022-09-29 | -83.29 | $22.22 | 147890 |
| 2022-09-28 | -81.86 | $22.28 | 66405 |
| 2022-09-27 | -97.14 | $21.64 | 169912 |
| 2022-09-26 | -98.53 | $21.70 | 99456 |
| 2022-09-23 | -96.75 | $22.14 | 22318 |
| 2022-09-22 | -93.98 | $22.90 | 23248 |
| 2022-09-21 | -100.00 | $23.28 | 22765 |
| 2022-09-20 | -94.06 | $23.66 | 30851 |
| 2022-09-19 | -63.38 | $24.61 | 26718 |
| 2022-09-16 | -87.41 | $24.18 | 17814 |
| 2022-09-15 | -77.82 | $24.46 | 16339 |
| 2022-09-14 | -74.65 | $24.55 | 11525 |
| 2022-09-13 | -69.37 | $24.70 | 18456 |
| 2022-09-12 | -38.03 | $25.59 | 47391 |
| 2022-09-09 | -66.20 | $24.79 | 25809 |
| 2022-09-08 | -83.44 | $24.37 | 95380 |
| 2022-09-07 | -81.60 | $24.43 | 64593 |
| 2022-09-06 | -95.71 | $23.97 | 104320 |
| 2022-09-02 | -100.00 | $24.02 | 29824 |
| 2022-09-01 | -93.11 | $24.25 | 22516 |
| 2022-08-31 | -97.65 | $24.60 | 24355 |
| 2022-08-30 | -99.09 | $24.91 | 33923 |
| 2022-08-29 | -98.03 | $25.10 | 11451 |
| 2022-08-26 | -99.00 | $25.12 | 17502 |
| 2022-08-25 | -90.12 | $25.54 | 11808 |
| 2022-08-24 | -87.64 | $25.59 | 7230 |
| 2022-08-23 | -100.00 | $25.43 | 19535 |
| 2022-08-22 | -77.40 | $25.86 | 10375 |
| 2022-08-19 | -46.33 | $26.41 | 9001 |
| 2022-08-18 | -37.29 | $26.57 | 10024 |
| 2022-08-17 | -38.98 | $26.54 | 3823 |
| 2022-08-16 | -31.64 | $26.67 | 4794 |
| 2022-08-15 | -46.33 | $26.41 | 4966 |
| 2022-08-12 | -34.46 | $26.62 | 4117 |
| 2022-08-11 | -14.88 | $26.91 | 22053 |
| 2022-08-10 | -17.09 | $26.69 | 10138 |
| 2022-08-09 | -22.15 | $26.53 | 33982 |
| 2022-08-08 | -55.38 | $25.48 | 7863 |
| 2022-08-05 | -38.29 | $26.02 | 40250 |
| 2022-08-04 | -27.22 | $26.37 | 12236 |
| 2022-08-03 | -31.33 | $26.24 | 9849 |
| 2022-08-02 | -36.08 | $26.09 | 15579 |
| 2022-08-01 | -28.48 | $26.33 | 12382 |
| 2022-07-29 | -31.96 | $26.22 | 4025 |
| 2022-07-28 | -2.52 | $27.15 | 12971 |
| 2022-07-27 | -33.33 | $26.17 | 9026 |
| 2022-07-26 | -42.77 | $25.87 | 12936 |
| 2022-07-25 | -27.87 | $26.12 | 27985 |
| 2022-07-22 | -26.83 | $26.15 | 4969 |
| 2022-07-21 | -28.92 | $26.09 | 6971 |
| 2022-07-20 | -31.01 | $25.94 | 40664 |
| 2022-07-19 | -3.80 | $26.80 | 42701 |
| 2022-07-18 | -1.74 | $26.02 | 47408 |
| 2022-07-15 | -35.24 | $25.23 | 10771 |
| 2022-07-14 | -70.93 | $24.42 | 18498 |
| 2022-07-13 | -55.14 | $24.69 | 21924 |
| 2022-07-12 | -45.27 | $24.93 | 33603 |
| 2022-07-11 | -53.09 | $24.74 | 55050 |
| 2022-07-08 | -9.49 | $25.89 | 13245 |
| 2022-07-07 | -42.43 | $25.35 | 31006 |
| 2022-07-06 | -57.24 | $24.90 | 111857 |
| 2022-07-05 | -60.53 | $24.80 | 30207 |
| 2022-07-01 | -54.93 | $24.97 | 40095 |
| 2022-06-30 | -58.22 | $24.87 | 20525 |
| 2022-06-29 | -61.84 | $24.76 | 22507 |
| 2022-06-28 | -58.88 | $24.85 | 75508 |
| 2022-06-27 | -52.96 | $25.03 | 20836 |
| 2022-06-24 | -35.53 | $25.56 | 30131 |
| 2022-06-23 | -59.54 | $24.83 | 32366 |
| 2022-06-22 | -85.86 | $24.03 | 45800 |
| 2022-06-21 | -85.53 | $24.04 | 27044 |
| 2022-06-17 | -79.61 | $24.22 | 51539 |
| 2022-06-16 | -78.95 | $24.24 | 39891 |
| 2022-06-15 | -75.33 | $24.35 | 27071 |
| 2022-06-14 | -94.74 | $23.76 | 23214 |
| 2022-06-13 | -61.92 | $24.90 | 13950 |
| 2022-06-10 | -39.93 | $25.47 | 15458 |
| 2022-06-09 | -23.53 | $25.84 | 3529 |
| 2022-06-08 | -7.65 | $26.38 | 7799 |
| 2022-06-07 | -2.11 | $26.49 | 7393 |
| 2022-06-06 | -3.09 | $26.08 | 5584 |
| 2022-06-03 | -7.41 | $25.94 | 4414 |
| 2022-06-02 | -12.96 | $25.76 | 9419 |
| 2022-06-01 | -29.94 | $25.21 | 7863 |
| 2022-05-31 | -23.77 | $25.41 | 10372 |
| 2022-05-27 | -20.06 | $25.53 | 4258 |
| 2022-05-26 | -25.00 | $25.37 | 8061 |
| 2022-05-25 | -23.46 | $25.42 | 6820 |
| 2022-05-24 | -33.33 | $25.10 | 23671 |
| 2022-05-23 | -38.52 | $24.68 | 13829 |
| 2022-05-20 | -17.67 | $25.27 | 14680 |
| 2022-05-19 | -67.76 | $23.92 | 4677 |
| 2022-05-18 | -73.15 | $24.03 | 13735 |
| 2022-05-17 | -64.29 | $24.39 | 26050 |
| 2022-05-16 | -74.14 | $23.99 | 42476 |
| 2022-05-13 | -81.31 | $23.71 | 23256 |
| 2022-05-12 | -81.80 | $23.69 | 50817 |
| 2022-05-11 | -84.22 | $23.59 | 44727 |
| 2022-05-10 | -79.13 | $23.80 | 56302 |
| 2022-05-09 | -94.42 | $23.17 | 20095 |
| 2022-05-06 | -96.64 | $24.18 | 101417 |
| 2022-05-05 | -79.05 | $24.72 | 33894 |
| 2022-05-04 | -48.99 | $25.61 | 27432 |
| 2022-05-03 | -77.70 | $24.76 | 48173 |
| 2022-05-02 | -92.57 | $24.32 | 27872 |
| 2022-04-29 | -100.00 | $24.75 | 16435 |
| 2022-04-28 | -74.52 | $25.51 | 23633 |
| 2022-04-27 | -88.46 | $25.22 | 24536 |
| 2022-04-26 | -81.25 | $25.37 | 32773 |
| 2022-04-25 | -74.04 | $25.52 | 19600 |
| 2022-04-22 | -76.92 | $25.46 | 16509 |
| 2022-04-21 | -25.96 | $26.52 | 7649 |
| 2022-04-20 | -23.56 | $26.57 | 8545 |
| 2022-04-19 | -20.19 | $26.64 | 14905 |
| 2022-04-18 | -23.56 | $26.57 | 13047 |
| 2022-04-14 | -28.52 | $26.86 | 10861 |
| 2022-04-13 | -36.59 | $26.80 | 18787 |
| 2022-04-12 | -53.66 | $26.31 | 42691 |
| 2022-04-11 | -64.46 | $26.00 | 20626 |
| 2022-04-08 | -79.79 | $25.56 | 12290 |
| 2022-04-07 | -70.38 | $25.83 | 15909 |
| 2022-04-06 | -95.82 | $25.10 | 28962 |
| 2022-04-05 | -93.58 | $25.37 | 22564 |
| 2022-04-04 | -57.79 | $25.81 | 10460 |
| 2022-04-01 | -43.89 | $26.09 | 8299 |
| 2022-03-31 | -52.87 | $25.73 | 14895 |
| 2022-03-30 | -48.13 | $25.92 | 5302 |
| 2022-03-29 | -34.66 | $26.46 | 28254 |
| 2022-03-28 | -47.13 | $25.96 | 10527 |
| 2022-03-25 | -38.90 | $26.29 | 9923 |
| 2022-03-24 | -25.94 | $26.81 | 4196 |
| 2022-03-23 | -33.92 | $26.49 | 8157 |
| 2022-03-22 | -23.94 | $26.89 | 31623 |
| 2022-03-21 | -23.94 | $26.89 | 8200 |
| 2022-03-18 | -5.99 | $27.61 | 29999 |
| 2022-03-17 | -3.45 | $27.76 | 18230 |
| 2022-03-16 | -21.95 | $27.04 | 13053 |
| 2022-03-15 | -34.63 | $26.52 | 37746 |
| 2022-03-14 | -38.05 | $26.38 | 25339 |
| 2022-03-11 | -55.37 | $25.67 | 20091 |
| 2022-03-10 | -60.00 | $25.48 | 53212 |
| 2022-03-09 | -48.05 | $25.97 | 50424 |
| 2022-03-08 | -80.00 | $24.66 | 136770 |
| 2022-03-07 | -95.12 | $24.04 | 71657 |
| 2022-03-04 | -92.92 | $24.92 | 49862 |
| 2022-03-03 | -69.04 | $25.71 | 38024 |
| 2022-03-02 | -40.87 | $26.62 | 39202 |
| 2022-03-01 | -66.87 | $25.78 | 84328 |
| 2022-02-28 | -52.01 | $26.26 | 47999 |
| 2022-02-25 | -39.63 | $26.66 | 27964 |
| 2022-02-24 | -84.52 | $25.21 | 37530 |
| 2022-02-23 | -84.95 | $26.19 | 28998 |
| 2022-02-22 | -68.45 | $26.53 | 22448 |
| 2022-02-18 | -44.66 | $27.02 | 8237 |
| 2022-02-17 | -22.31 | $27.76 | 23427 |
| 2022-02-16 | -32.18 | $27.84 | 14389 |
| 2022-02-15 | -60.66 | $27.08 | 65355 |
| 2022-02-14 | -94.88 | $26.05 | 20433 |
| 2022-02-11 | -84.66 | $26.45 | 11912 |
| 2022-02-10 | -69.97 | $27.00 | 14726 |
| 2022-02-09 | -59.74 | $27.44 | 13434 |
| 2022-02-08 | -78.61 | $26.77 | 17710 |
| 2022-02-07 | -94.03 | $26.15 | 23957 |
| 2022-02-04 | -75.37 | $26.90 | 14557 |
| 2022-02-03 | -63.37 | $27.39 | 13202 |
| 2022-02-02 | -56.87 | $27.70 | 8266 |
| 2022-02-01 | -63.41 | $27.52 | 28330 |
| 2022-01-31 | -78.86 | $26.91 | 36873 |
| 2022-01-28 | -92.39 | $26.27 | 15913 |
| 2022-01-27 | -98.64 | $26.28 | 43628 |
| 2022-01-26 | -96.68 | $26.56 | 41639 |
| 2022-01-25 | -91.29 | $26.97 | 24910 |
| 2022-01-24 | -81.40 | $27.49 | 26030 |
| 2022-01-21 | -100.00 | $28.00 | 28411 |
| 2022-01-20 | -100.00 | $28.25 | 10828 |
| 2022-01-19 | -78.38 | $28.61 | 6742 |
| 2022-01-18 | -61.99 | $28.96 | 16062 |
| 2022-01-14 | -47.23 | $29.36 | 3908 |
| 2022-01-13 | -52.90 | $29.18 | 22221 |
| 2022-01-12 | -30.59 | $29.71 | 5286 |
| 2022-01-11 | -28.95 | $29.76 | 8302 |
| 2022-01-10 | -32.24 | $29.66 | 12899 |
| 2022-01-07 | -42.86 | $29.32 | 83801 |
| 2022-01-06 | -23.70 | $29.91 | 4963 |
| 2022-01-05 | -27.27 | $29.80 | 8601 |
| 2022-01-04 | -12.34 | $30.26 | 7413 |
| 2022-01-03 | -7.14 | $30.42 | 6457 |
| 2021-12-31 | -3.07 | $30.40 | 5926 |
| 2021-12-30 | -2.57 | $30.21 | 25688 |
| 2021-12-29 | -0.36 | $30.16 | 3052 |
| 2021-12-28 | 0.00 | $30.05 | 6743 |
| 2021-12-27 | 0.00 | $30.00 | 9994 |
| 2021-12-23 | -1.83 | $29.61 | 10331 |
| 2021-12-22 | 0.00 | $29.19 | 8390 |
| 2021-12-21 | -30.88 | $28.34 | 27982 |
| 2021-12-20 | -40.69 | $28.14 | 6830 |
| 2021-12-17 | -49.51 | $27.96 | 14728 |
| 2021-12-16 | -53.68 | $28.00 | 9816 |
| 2021-12-15 | -56.96 | $27.95 | 58382 |
| 2021-12-14 | -65.54 | $27.85 | 129069 |
| 2021-12-13 | -68.18 | $27.84 | 7915 |
| 2021-12-10 | -67.73 | $28.04 | 20792 |
| 2021-12-09 | -65.99 | $28.10 | 2974 |
| 2021-12-08 | -54.29 | $28.58 | 3714 |
| 2021-12-07 | -58.06 | $28.62 | 16543 |
| 2021-12-06 | -68.75 | $28.28 | 7866 |
| 2021-12-03 | -79.17 | $27.83 | 4038 |
| 2021-12-02 | -71.62 | $28.21 | 10644 |
| 2021-12-01 | -89.80 | $27.39 | 10538 |
| 2021-11-30 | -94.01 | $27.20 | 36102 |
| 2021-11-29 | -91.14 | $27.53 | 11075 |
| 2021-11-26 | -100.00 | $27.15 | 3099 |
| 2021-11-24 | -79.23 | $28.96 | 2052 |
| 2021-11-23 | -82.43 | $28.86 | 4792 |
| 2021-11-22 | -79.55 | $28.95 | 2494 |
| 2021-11-19 | -93.93 | $28.50 | 2819 |
| 2021-11-18 | -86.61 | $29.24 | 2573 |
| 2021-11-17 | -85.04 | $29.28 | 1797 |
| 2021-11-16 | -82.68 | $29.34 | 2909 |
| 2021-11-15 | -77.56 | $29.47 | 2185 |
| 2021-11-12 | -42.13 | $30.37 | 1476 |
| 2021-11-11 | -51.46 | $30.21 | 5275 |
| 2021-11-10 | -77.41 | $29.59 | 10147 |
| 2021-11-09 | -32.43 | $30.60 | 2958 |
| 2021-11-08 | -59.25 | $29.87 | 1146 |
| 2021-11-05 | -37.74 | $30.44 | 1453 |
| 2021-11-04 | -19.25 | $30.93 | 8121 |
| 2021-11-03 | -25.27 | $30.73 | 2006 |
| 2021-11-02 | -11.18 | $31.05 | 60127 |
| 2021-11-01 | -5.36 | $31.11 | 4224 |
| 2021-10-29 | -18.93 | $30.68 | 2071 |
| 2021-10-28 | -0.30 | $31.27 | 6623 |
| 2021-10-27 | -6.64 | $30.33 | 9629 |
| 2021-10-26 | -7.03 | $30.32 | 3982 |
| 2021-10-25 | -10.55 | $30.23 | 2309 |
| 2021-10-22 | 0.00 | $30.50 | 4634 |
| 2021-10-21 | -5.19 | $29.95 | 17656 |
| 2021-10-20 | -6.13 | $29.93 | 4627 |
| 2021-10-19 | -13.47 | $29.61 | 2510 |
| 2021-10-18 | -27.46 | $29.34 | 5341 |
| 2021-10-15 | -1.35 | $29.84 | 6949 |
| 2021-10-14 | -30.54 | $29.14 | 5641 |
| 2021-10-13 | -36.40 | $29.00 | 4298 |
| 2021-10-12 | -43.51 | $28.83 | 9910 |
| 2021-10-11 | -39.33 | $28.93 | 2114 |
| 2021-10-08 | -38.08 | $28.96 | 7923 |
| 2021-10-07 | -44.77 | $28.80 | 4359 |
| 2021-10-06 | -61.92 | $28.39 | 3987 |
| 2021-10-05 | -39.75 | $28.92 | 9037 |
| 2021-10-04 | -42.26 | $28.86 | 5516 |
| 2021-10-01 | -61.92 | $28.39 | 8484 |
| 2021-09-30 | -80.75 | $27.94 | 10412 |
| 2021-09-29 | -56.49 | $28.52 | 5010 |
| 2021-09-28 | -59.00 | $28.46 | 29833 |
| 2021-09-27 | -7.95 | $29.68 | 6128 |
| 2021-09-24 | -6.62 | $28.87 | 3721 |
| 2021-09-23 | -28.48 | $28.54 | 3442 |
| 2021-09-22 | -35.76 | $28.43 | 4860 |
| 2021-09-21 | -38.41 | $28.39 | 11585 |
| 2021-09-20 | -78.81 | $27.78 | 10155 |
| 2021-09-17 | -96.69 | $27.51 | 10266 |
| 2021-09-16 | -60.26 | $28.06 | 9320 |
| 2021-09-15 | -84.11 | $27.70 | 5380 |
| 2021-09-14 | -53.64 | $28.16 | 10673 |
| 2021-09-13 | -51.66 | $28.19 | 5357 |
| 2021-09-10 | -82.12 | $27.73 | 3958 |
| 2021-09-09 | -43.05 | $28.32 | 5880 |
| 2021-09-08 | -17.88 | $28.70 | 6854 |
| 2021-09-07 | -47.68 | $28.25 | 4107 |
| 2021-09-03 | -38.41 | $28.39 | 2924 |
| 2021-09-02 | -3.97 | $28.91 | 30359 |
| 2021-09-01 | -4.08 | $28.87 | 8317 |
| 2021-08-31 | -64.22 | $27.85 | 14740 |
| 2021-08-30 | -81.65 | $27.66 | 11220 |
| 2021-08-27 | -80.65 | $27.70 | 22689 |
| 2021-08-26 | -99.12 | $27.58 | 6747 |
| 2021-08-25 | -61.59 | $28.11 | 5600 |
| 2021-08-24 | -68.84 | $28.01 | 8117 |
| 2021-08-23 | -67.39 | $28.03 | 4761 |
| 2021-08-20 | -90.58 | $27.71 | 7058 |
| 2021-08-19 | -84.62 | $27.86 | 4558 |
| 2021-08-18 | -74.48 | $27.88 | 3956 |
| 2021-08-17 | -67.06 | $27.82 | 11876 |
| 2021-08-16 | -40.47 | $28.09 | 8385 |
| 2021-08-13 | -21.43 | $28.48 | 6238 |
| 2021-08-12 | -25.45 | $28.39 | 6669 |
| 2021-08-11 | -27.68 | $28.34 | 13386 |
| 2021-08-10 | -56.25 | $27.70 | 12015 |
| 2021-08-09 | -55.36 | $27.72 | 7021 |
| 2021-08-06 | -25.11 | $28.42 | 14740 |
| 2021-08-05 | -24.36 | $28.49 | 7989 |
| 2021-08-04 | -39.32 | $28.14 | 13997 |
| 2021-08-03 | -34.77 | $28.39 | 6488 |
| 2021-08-02 | -26.95 | $28.59 | 4753 |
| 2021-07-30 | -33.59 | $28.42 | 9285 |
| 2021-07-29 | -14.06 | $28.92 | 1147 |
| 2021-07-28 | -16.02 | $28.87 | 4672 |
| 2021-07-27 | -31.25 | $28.48 | 7958 |
| 2021-07-26 | -41.41 | $28.22 | 7488 |
| 2021-07-23 | -55.60 | $27.91 | 6333 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.46
2023-08-03
Close Price
$31.00
Vol: 39484Average Directional Index - Detailed Analysis
Minimum
9.62
Average
20.07
Maximum
46.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-03 | 15.46 | $31.00 | 39484 |
| 2023-08-02 | 15.02 | $30.63 | 2476 |
| 2023-08-01 | 14.70 | $31.00 | 163763 |
| 2023-07-31 | 14.15 | $31.81 | 2780 |
| 2023-07-28 | 13.95 | $30.20 | 2537 |
| 2023-07-27 | 13.74 | $32.75 | 2231 |
| 2023-07-26 | 13.32 | $30.75 | 868 |
| 2023-07-25 | 13.50 | $30.99 | 1551 |
| 2023-07-24 | 13.55 | $31.34 | 2408 |
| 2023-07-21 | 13.40 | $30.75 | 1120 |
| 2023-07-20 | 13.49 | $31.50 | 2072 |
| 2023-07-19 | 13.48 | $31.70 | 2472 |
| 2023-07-18 | 13.46 | $30.15 | 6384 |
| 2023-07-17 | 14.14 | $30.15 | 4246 |
| 2023-07-14 | 14.85 | $30.66 | 3234 |
| 2023-07-13 | 15.46 | $31.28 | 2556 |
| 2023-07-12 | 15.71 | $30.20 | 2437 |
| 2023-07-11 | 15.57 | $31.00 | 6104 |
| 2023-07-10 | 15.43 | $30.20 | 10552 |
| 2023-07-07 | 15.28 | $28.55 | 11166 |
| 2023-07-06 | 15.13 | $32.32 | 17293 |
| 2023-07-05 | 15.09 | $32.04 | 7583 |
| 2023-07-03 | 15.24 | $31.10 | 698 |
| 2023-06-30 | 15.65 | $30.94 | 2901 |
| 2023-06-29 | 16.09 | $31.02 | 2070 |
| 2023-06-28 | 16.29 | $31.10 | 13370 |
| 2023-06-27 | 16.53 | $31.34 | 13234 |
| 2023-06-26 | 16.78 | $29.80 | 15883 |
| 2023-06-23 | 17.05 | $29.15 | 26034 |
| 2023-06-22 | 16.50 | $27.33 | 27443 |
| 2023-06-21 | 15.92 | $31.50 | 2325 |
| 2023-06-20 | 14.98 | $32.00 | 1049 |
| 2023-06-16 | 13.98 | $30.94 | 3130 |
| 2023-06-15 | 13.13 | $31.62 | 7003 |
| 2023-06-14 | 13.60 | $31.15 | 4059 |
| 2023-06-13 | 14.19 | $30.92 | 7045 |
| 2023-06-12 | 14.39 | $30.96 | 3381 |
| 2023-06-09 | 14.59 | $30.86 | 2579 |
| 2023-06-08 | 14.66 | $31.11 | 894 |
| 2023-06-07 | 15.00 | $30.99 | 3579 |
| 2023-06-06 | 15.36 | $31.17 | 2708 |
| 2023-06-05 | 15.85 | $31.30 | 4776 |
| 2023-06-02 | 16.50 | $31.31 | 52794 |
| 2023-06-01 | 17.18 | $31.36 | 3639 |
| 2023-05-31 | 17.82 | $31.00 | 7818 |
| 2023-05-30 | 18.64 | $31.09 | 1364 |
| 2023-05-26 | 19.44 | $31.08 | 2225 |
| 2023-05-25 | 20.41 | $31.06 | 3005 |
| 2023-05-24 | 21.40 | $31.19 | 3207 |
| 2023-05-23 | 22.40 | $31.53 | 3677 |
| 2023-05-22 | 23.02 | $32.11 | 5547 |
| 2023-05-19 | 23.04 | $31.81 | 2165 |
| 2023-05-18 | 23.23 | $31.57 | 2034 |
| 2023-05-17 | 23.70 | $31.78 | 2088 |
| 2023-05-16 | 23.94 | $31.54 | 5804 |
| 2023-05-15 | 24.35 | $31.41 | 1968 |
| 2023-05-12 | 24.92 | $31.66 | 7416 |
| 2023-05-11 | 25.12 | $30.91 | 11345 |
| 2023-05-10 | 25.78 | $31.57 | 4443 |
| 2023-05-09 | 25.64 | $31.77 | 7349 |
| 2023-05-08 | 25.46 | $32.03 | 3829 |
| 2023-05-05 | 24.76 | $32.04 | 2825 |
| 2023-05-04 | 24.07 | $31.64 | 2909 |
| 2023-05-03 | 23.56 | $31.76 | 1784 |
| 2023-05-02 | 22.94 | $31.21 | 4557 |
| 2023-05-01 | 22.70 | $31.16 | 10148 |
| 2023-04-28 | 22.32 | $31.26 | 1756 |
| 2023-04-27 | 21.64 | $31.26 | 2655 |
| 2023-04-26 | 20.94 | $30.88 | 4623 |
| 2023-04-25 | 20.31 | $30.81 | 6292 |
| 2023-04-24 | 19.76 | $31.05 | 2017 |
| 2023-04-21 | 19.02 | $30.61 | 1982 |
| 2023-04-20 | 18.50 | $30.90 | 10159 |
| 2023-04-19 | 17.65 | $30.84 | 2922 |
| 2023-04-18 | 16.90 | $30.32 | 1720 |
| 2023-04-17 | 16.48 | $30.01 | 2203 |
| 2023-04-14 | 16.22 | $30.31 | 4488 |
| 2023-04-13 | 15.75 | $30.30 | 6113 |
| 2023-04-12 | 15.26 | $29.76 | 6223 |
| 2023-04-11 | 15.03 | $29.28 | 8102 |
| 2023-04-10 | 15.27 | $29.41 | 2245 |
| 2023-04-06 | 15.25 | $29.64 | 2973 |
| 2023-04-05 | 15.04 | $29.57 | 10957 |
| 2023-04-04 | 14.86 | $29.50 | 3588 |
| 2023-04-03 | 14.71 | $29.34 | 13287 |
| 2023-03-31 | 14.74 | $29.39 | 4336 |
| 2023-03-30 | 14.60 | $29.30 | 2113 |
| 2023-03-29 | 14.50 | $29.15 | 3810 |
| 2023-03-28 | 14.54 | $28.52 | 81014 |
| 2023-03-27 | 15.00 | $28.49 | 3652 |
| 2023-03-24 | 15.48 | $28.45 | 4194 |
| 2023-03-23 | 16.11 | $29.25 | 3167 |
| 2023-03-22 | 15.75 | $29.26 | 8615 |
| 2023-03-21 | 15.48 | $29.16 | 7329 |
| 2023-03-20 | 15.35 | $28.58 | 5843 |
| 2023-03-17 | 15.65 | $28.24 | 5333 |
| 2023-03-16 | 16.18 | $28.39 | 2462 |
| 2023-03-15 | 16.73 | $27.87 | 8898 |
| 2023-03-14 | 17.54 | $28.76 | 4062 |
| 2023-03-13 | 17.75 | $28.25 | 5554 |
| 2023-03-10 | 18.31 | $28.12 | 3095 |
| 2023-03-09 | 18.90 | $28.04 | 2364 |
| 2023-03-08 | 19.64 | $28.14 | 3510 |
| 2023-03-07 | 20.34 | $28.27 | 3218 |
| 2023-03-06 | 20.97 | $28.99 | 2603 |
| 2023-03-03 | 20.96 | $29.28 | 3052 |
| 2023-03-02 | 20.96 | $28.37 | 9180 |
| 2023-03-01 | 21.60 | $28.12 | 12508 |
| 2023-02-28 | 22.27 | $27.75 | 13041 |
| 2023-02-27 | 22.98 | $27.58 | 3654 |
| 2023-02-24 | 23.95 | $27.42 | 3749 |
| 2023-02-23 | 24.81 | $27.79 | 5592 |
| 2023-02-22 | 25.98 | $27.21 | 3143 |
| 2023-02-21 | 26.69 | $27.60 | 5767 |
| 2023-02-17 | 27.70 | $28.33 | 4020 |
| 2023-02-16 | 29.14 | $29.00 | 1911 |
| 2023-02-15 | 29.61 | $29.29 | 3242 |
| 2023-02-14 | 29.87 | $29.58 | 8134 |
| 2023-02-13 | 29.93 | $29.56 | 6055 |
| 2023-02-10 | 30.00 | $29.01 | 2929 |
| 2023-02-09 | 30.48 | $29.35 | 9735 |
| 2023-02-08 | 30.48 | $28.98 | 2536 |
| 2023-02-07 | 30.83 | $29.08 | 6331 |
| 2023-02-06 | 31.31 | $29.12 | 3900 |
| 2023-02-03 | 31.58 | $29.36 | 2087 |
| 2023-02-02 | 31.39 | $29.74 | 4210 |
| 2023-02-01 | 30.65 | $29.93 | 5684 |
| 2023-01-31 | 29.86 | $29.37 | 5546 |
| 2023-01-30 | 29.37 | $29.55 | 4002 |
| 2023-01-27 | 28.47 | $29.69 | 5111 |
| 2023-01-26 | 27.44 | $29.81 | 4352 |
| 2023-01-25 | 26.36 | $29.59 | 3714 |
| 2023-01-24 | 25.33 | $29.61 | 14571 |
| 2023-01-23 | 24.24 | $29.18 | 5135 |
| 2023-01-20 | 23.30 | $29.00 | 979 |
| 2023-01-19 | 22.45 | $28.62 | 2325 |
| 2023-01-18 | 21.77 | $28.76 | 4054 |
| 2023-01-17 | 20.67 | $28.60 | 4864 |
| 2023-01-13 | 19.71 | $28.31 | 2016 |
| 2023-01-12 | 18.98 | $28.01 | 2780 |
| 2023-01-11 | 18.36 | $27.36 | 3752 |
| 2023-01-10 | 18.01 | $27.65 | 4336 |
| 2023-01-09 | 17.46 | $27.11 | 3864 |
| 2023-01-06 | 17.01 | $26.85 | 3548 |
| 2023-01-05 | 17.02 | $26.04 | 8114 |
| 2023-01-04 | 17.74 | $26.22 | 22449 |
| 2023-01-03 | 18.30 | $25.88 | 4457 |
| 2022-12-30 | 19.21 | $26.18 | 5632 |
| 2022-12-29 | 19.77 | $26.20 | 1425 |
| 2022-12-28 | 20.20 | $26.06 | 2252 |
| 2022-12-27 | 20.71 | $26.11 | 1230 |
| 2022-12-23 | 21.32 | $26.12 | 4637 |
| 2022-12-22 | 21.97 | $25.65 | 3169 |
| 2022-12-21 | 22.96 | $25.86 | 1530 |
| 2022-12-20 | 23.82 | $25.88 | 2812 |
| 2022-12-19 | 24.70 | $25.90 | 7359 |
| 2022-12-16 | 25.63 | $25.93 | 3899 |
| 2022-12-15 | 26.54 | $27.11 | 3370 |
| 2022-12-14 | 26.24 | $27.20 | 1693 |
| 2022-12-13 | 25.82 | $27.28 | 7314 |
| 2022-12-12 | 25.20 | $26.99 | 3254 |
| 2022-12-09 | 24.85 | $26.91 | 6677 |
| 2022-12-08 | 24.46 | $26.88 | 2956 |
| 2022-12-07 | 24.16 | $26.83 | 5313 |
| 2022-12-06 | 23.75 | $26.69 | 4434 |
| 2022-12-05 | 23.37 | $26.97 | 3831 |
| 2022-12-02 | 22.63 | $27.40 | 1983 |
| 2022-12-01 | 21.53 | $27.36 | 1423 |
| 2022-11-30 | 20.41 | $26.62 | 2805 |
| 2022-11-29 | 19.62 | $26.41 | 2014 |
| 2022-11-28 | 18.91 | $26.73 | 2790 |
| 2022-11-25 | 17.89 | $26.88 | 2669 |
| 2022-11-23 | 16.86 | $26.40 | 2114 |
| 2022-11-22 | 16.00 | $26.35 | 6822 |
| 2022-11-21 | 15.10 | $25.83 | 3380 |
| 2022-11-18 | 14.55 | $25.70 | 3482 |
| 2022-11-17 | 14.02 | $25.58 | 1446 |
| 2022-11-16 | 13.58 | $25.64 | 2714 |
| 2022-11-15 | 12.93 | $25.88 | 4342 |
| 2022-11-14 | 12.24 | $25.64 | 2503 |
| 2022-11-11 | 11.52 | $25.72 | 5028 |
| 2022-11-10 | 10.77 | $24.83 | 4188 |
| 2022-11-09 | 10.43 | $23.99 | 13068 |
| 2022-11-08 | 10.65 | $23.63 | 12579 |
| 2022-11-07 | 11.09 | $23.20 | 16550 |
| 2022-11-04 | 11.54 | $23.05 | 47223 |
| 2022-11-03 | 11.94 | $22.46 | 47156 |
| 2022-11-02 | 11.85 | $23.33 | 15383 |
| 2022-11-01 | 12.45 | $23.85 | 18131 |
| 2022-10-31 | 12.92 | $24.03 | 19310 |
| 2022-10-28 | 13.06 | $23.99 | 6253 |
| 2022-10-27 | 13.28 | $23.90 | 12236 |
| 2022-10-26 | 13.57 | $23.73 | 13058 |
| 2022-10-25 | 14.00 | $23.07 | 66702 |
| 2022-10-24 | 14.55 | $22.43 | 27635 |
| 2022-10-21 | 14.56 | $22.19 | 9999 |
| 2022-10-20 | 14.48 | $22.69 | 25635 |
| 2022-10-19 | 14.93 | $22.89 | 17153 |
| 2022-10-18 | 15.57 | $23.25 | 50138 |
| 2022-10-17 | 16.29 | $23.06 | 30609 |
| 2022-10-14 | 17.03 | $22.20 | 54997 |
| 2022-10-13 | 17.37 | $22.54 | 60869 |
| 2022-10-12 | 17.74 | $22.09 | 26495 |
| 2022-10-11 | 17.60 | $21.91 | 72190 |
| 2022-10-10 | 17.45 | $21.94 | 32655 |
| 2022-10-07 | 17.12 | $21.90 | 21994 |
| 2022-10-06 | 16.80 | $22.50 | 27859 |
| 2022-10-05 | 16.83 | $23.26 | 21306 |
| 2022-10-04 | 17.22 | $23.48 | 112168 |
| 2022-10-03 | 17.75 | $22.47 | 62166 |
| 2022-09-30 | 17.34 | $22.26 | 102511 |
| 2022-09-29 | 16.78 | $22.22 | 147890 |
| 2022-09-28 | 16.11 | $22.28 | 66405 |
| 2022-09-27 | 15.38 | $21.64 | 169912 |
| 2022-09-26 | 14.21 | $21.70 | 99456 |
| 2022-09-23 | 13.03 | $22.14 | 22318 |
| 2022-09-22 | 11.98 | $22.90 | 23248 |
| 2022-09-21 | 11.25 | $23.28 | 22765 |
| 2022-09-20 | 10.82 | $23.66 | 30851 |
| 2022-09-19 | 10.53 | $24.61 | 26718 |
| 2022-09-16 | 10.79 | $24.18 | 17814 |
| 2022-09-15 | 10.88 | $24.46 | 16339 |
| 2022-09-14 | 11.26 | $24.55 | 11525 |
| 2022-09-13 | 11.70 | $24.70 | 18456 |
| 2022-09-12 | 12.31 | $25.59 | 47391 |
| 2022-09-09 | 12.30 | $24.79 | 25809 |
| 2022-09-08 | 12.88 | $24.37 | 95380 |
| 2022-09-07 | 13.06 | $24.43 | 64593 |
| 2022-09-06 | 13.25 | $23.97 | 104320 |
| 2022-09-02 | 13.17 | $24.02 | 29824 |
| 2022-09-01 | 13.23 | $24.25 | 22516 |
| 2022-08-31 | 12.88 | $24.60 | 24355 |
| 2022-08-30 | 12.89 | $24.91 | 33923 |
| 2022-08-29 | 13.20 | $25.10 | 11451 |
| 2022-08-26 | 13.67 | $25.12 | 17502 |
| 2022-08-25 | 14.20 | $25.54 | 11808 |
| 2022-08-24 | 14.89 | $25.59 | 7230 |
| 2022-08-23 | 15.62 | $25.43 | 19535 |
| 2022-08-22 | 16.34 | $25.86 | 10375 |
| 2022-08-19 | 16.79 | $26.41 | 9001 |
| 2022-08-18 | 16.73 | $26.57 | 10024 |
| 2022-08-17 | 16.50 | $26.54 | 3823 |
| 2022-08-16 | 16.32 | $26.67 | 4794 |
| 2022-08-15 | 16.12 | $26.41 | 4966 |
| 2022-08-12 | 16.05 | $26.62 | 4117 |
| 2022-08-11 | 15.91 | $26.91 | 22053 |
| 2022-08-10 | 15.34 | $26.69 | 10138 |
| 2022-08-09 | 14.91 | $26.53 | 33982 |
| 2022-08-08 | 14.52 | $25.48 | 7863 |
| 2022-08-05 | 14.66 | $26.02 | 40250 |
| 2022-08-04 | 14.51 | $26.37 | 12236 |
| 2022-08-03 | 13.92 | $26.24 | 9849 |
| 2022-08-02 | 13.36 | $26.09 | 15579 |
| 2022-08-01 | 12.82 | $26.33 | 12382 |
| 2022-07-29 | 12.12 | $26.22 | 4025 |
| 2022-07-28 | 11.45 | $27.15 | 12971 |
| 2022-07-27 | 10.61 | $26.17 | 9026 |
| 2022-07-26 | 10.20 | $25.87 | 12936 |
| 2022-07-25 | 9.72 | $26.12 | 27985 |
| 2022-07-22 | 9.68 | $26.15 | 4969 |
| 2022-07-21 | 9.70 | $26.09 | 6971 |
| 2022-07-20 | 9.84 | $25.94 | 40664 |
| 2022-07-19 | 9.98 | $26.80 | 42701 |
| 2022-07-18 | 9.62 | $26.02 | 47408 |
| 2022-07-15 | 9.73 | $25.23 | 10771 |
| 2022-07-14 | 10.20 | $24.42 | 18498 |
| 2022-07-13 | 10.01 | $24.69 | 21924 |
| 2022-07-12 | 10.14 | $24.93 | 33603 |
| 2022-07-11 | 10.37 | $24.74 | 55050 |
| 2022-07-08 | 10.45 | $25.89 | 13245 |
| 2022-07-07 | 10.65 | $25.35 | 31006 |
| 2022-07-06 | 11.09 | $24.90 | 111857 |
| 2022-07-05 | 11.17 | $24.80 | 30207 |
| 2022-07-01 | 11.09 | $24.97 | 40095 |
| 2022-06-30 | 11.08 | $24.87 | 20525 |
| 2022-06-29 | 11.07 | $24.76 | 22507 |
| 2022-06-28 | 11.50 | $24.85 | 75508 |
| 2022-06-27 | 12.05 | $25.03 | 20836 |
| 2022-06-24 | 12.64 | $25.56 | 30131 |
| 2022-06-23 | 13.10 | $24.83 | 32366 |
| 2022-06-22 | 13.46 | $24.03 | 45800 |
| 2022-06-21 | 13.27 | $24.04 | 27044 |
| 2022-06-17 | 13.22 | $24.22 | 51539 |
| 2022-06-16 | 13.28 | $24.24 | 39891 |
| 2022-06-15 | 13.35 | $24.35 | 27071 |
| 2022-06-14 | 13.43 | $23.76 | 23214 |
| 2022-06-13 | 13.37 | $24.90 | 13950 |
| 2022-06-10 | 13.99 | $25.47 | 15458 |
| 2022-06-09 | 14.22 | $25.84 | 3529 |
| 2022-06-08 | 14.11 | $26.38 | 7799 |
| 2022-06-07 | 13.49 | $26.49 | 7393 |
| 2022-06-06 | 12.88 | $26.08 | 5584 |
| 2022-06-03 | 12.52 | $25.94 | 4414 |
| 2022-06-02 | 12.23 | $25.76 | 9419 |
| 2022-06-01 | 12.04 | $25.21 | 7863 |
| 2022-05-31 | 12.08 | $25.41 | 10372 |
| 2022-05-27 | 11.88 | $25.53 | 4258 |
| 2022-05-26 | 11.63 | $25.37 | 8061 |
| 2022-05-25 | 11.41 | $25.42 | 6820 |
| 2022-05-24 | 11.06 | $25.10 | 23671 |
| 2022-05-23 | 10.70 | $24.68 | 13829 |
| 2022-05-20 | 11.08 | $25.27 | 14680 |
| 2022-05-19 | 11.48 | $23.92 | 4677 |
| 2022-05-18 | 11.86 | $24.03 | 13735 |
| 2022-05-17 | 12.17 | $24.39 | 26050 |
| 2022-05-16 | 12.80 | $23.99 | 42476 |
| 2022-05-13 | 13.47 | $23.71 | 23256 |
| 2022-05-12 | 13.73 | $23.69 | 50817 |
| 2022-05-11 | 13.70 | $23.59 | 44727 |
| 2022-05-10 | 13.83 | $23.80 | 56302 |
| 2022-05-09 | 13.46 | $23.17 | 20095 |
| 2022-05-06 | 12.72 | $24.18 | 101417 |
| 2022-05-05 | 12.51 | $24.72 | 33894 |
| 2022-05-04 | 12.50 | $25.61 | 27432 |
| 2022-05-03 | 12.82 | $24.76 | 48173 |
| 2022-05-02 | 12.54 | $24.32 | 27872 |
| 2022-04-29 | 12.00 | $24.75 | 16435 |
| 2022-04-28 | 11.79 | $25.51 | 23633 |
| 2022-04-27 | 11.84 | $25.22 | 24536 |
| 2022-04-26 | 11.76 | $25.37 | 32773 |
| 2022-04-25 | 11.77 | $25.52 | 19600 |
| 2022-04-22 | 11.59 | $25.46 | 16509 |
| 2022-04-21 | 11.54 | $26.52 | 7649 |
| 2022-04-20 | 12.10 | $26.57 | 8545 |
| 2022-04-19 | 12.55 | $26.64 | 14905 |
| 2022-04-18 | 12.99 | $26.57 | 13047 |
| 2022-04-14 | 13.62 | $26.86 | 10861 |
| 2022-04-13 | 14.09 | $26.80 | 18787 |
| 2022-04-12 | 14.73 | $26.31 | 42691 |
| 2022-04-11 | 15.45 | $26.00 | 20626 |
| 2022-04-08 | 15.98 | $25.56 | 12290 |
| 2022-04-07 | 16.15 | $25.83 | 15909 |
| 2022-04-06 | 16.39 | $25.10 | 28962 |
| 2022-04-05 | 16.08 | $25.37 | 22564 |
| 2022-04-04 | 15.87 | $25.81 | 10460 |
| 2022-04-01 | 15.96 | $26.09 | 8299 |
| 2022-03-31 | 16.16 | $25.73 | 14895 |
| 2022-03-30 | 16.26 | $25.92 | 5302 |
| 2022-03-29 | 16.46 | $26.46 | 28254 |
| 2022-03-28 | 16.86 | $25.96 | 10527 |
| 2022-03-25 | 16.88 | $26.29 | 9923 |
| 2022-03-24 | 17.16 | $26.81 | 4196 |
| 2022-03-23 | 17.65 | $26.49 | 8157 |
| 2022-03-22 | 17.98 | $26.89 | 31623 |
| 2022-03-21 | 18.50 | $26.89 | 8200 |
| 2022-03-18 | 19.05 | $27.61 | 29999 |
| 2022-03-17 | 19.84 | $27.76 | 18230 |
| 2022-03-16 | 20.82 | $27.04 | 13053 |
| 2022-03-15 | 21.50 | $26.52 | 37746 |
| 2022-03-14 | 21.85 | $26.38 | 25339 |
| 2022-03-11 | 22.23 | $25.67 | 20091 |
| 2022-03-10 | 22.25 | $25.48 | 53212 |
| 2022-03-09 | 22.04 | $25.97 | 50424 |
| 2022-03-08 | 21.96 | $24.66 | 136770 |
| 2022-03-07 | 21.38 | $24.04 | 71657 |
| 2022-03-04 | 20.42 | $24.92 | 49862 |
| 2022-03-03 | 19.69 | $25.71 | 38024 |
| 2022-03-02 | 19.24 | $26.62 | 39202 |
| 2022-03-01 | 19.11 | $25.78 | 84328 |
| 2022-02-28 | 18.90 | $26.26 | 47999 |
| 2022-02-25 | 18.94 | $26.66 | 27964 |
| 2022-02-24 | 18.99 | $25.21 | 37530 |
| 2022-02-23 | 18.32 | $26.19 | 28998 |
| 2022-02-22 | 18.26 | $26.53 | 22448 |
| 2022-02-18 | 18.28 | $27.02 | 8237 |
| 2022-02-17 | 18.60 | $27.76 | 23427 |
| 2022-02-16 | 19.39 | $27.84 | 14389 |
| 2022-02-15 | 20.21 | $27.08 | 65355 |
| 2022-02-14 | 20.54 | $26.05 | 20433 |
| 2022-02-11 | 20.13 | $26.45 | 11912 |
| 2022-02-10 | 20.00 | $27.00 | 14726 |
| 2022-02-09 | 20.15 | $27.44 | 13434 |
| 2022-02-08 | 20.58 | $26.77 | 17710 |
| 2022-02-07 | 20.34 | $26.15 | 23957 |
| 2022-02-04 | 19.89 | $26.90 | 14557 |
| 2022-02-03 | 19.74 | $27.39 | 13202 |
| 2022-02-02 | 19.87 | $27.70 | 8266 |
| 2022-02-01 | 20.27 | $27.52 | 28330 |
| 2022-01-31 | 20.39 | $26.91 | 36873 |
| 2022-01-28 | 19.86 | $26.27 | 15913 |
| 2022-01-27 | 18.55 | $26.28 | 43628 |
| 2022-01-26 | 17.32 | $26.56 | 41639 |
| 2022-01-25 | 16.13 | $26.97 | 24910 |
| 2022-01-24 | 14.98 | $27.49 | 26030 |
| 2022-01-21 | 13.85 | $28.00 | 28411 |
| 2022-01-20 | 13.41 | $28.25 | 10828 |
| 2022-01-19 | 13.15 | $28.61 | 6742 |
| 2022-01-18 | 13.13 | $28.96 | 16062 |
| 2022-01-14 | 13.38 | $29.36 | 3908 |
| 2022-01-13 | 13.92 | $29.18 | 22221 |
| 2022-01-12 | 14.48 | $29.71 | 5286 |
| 2022-01-11 | 15.10 | $29.76 | 8302 |
| 2022-01-10 | 15.74 | $29.66 | 12899 |
| 2022-01-07 | 16.49 | $29.32 | 83801 |
| 2022-01-06 | 17.00 | $29.91 | 4963 |
| 2022-01-05 | 17.56 | $29.80 | 8601 |
| 2022-01-04 | 18.15 | $30.26 | 7413 |
| 2022-01-03 | 18.17 | $30.42 | 6457 |
| 2021-12-31 | 17.97 | $30.40 | 5926 |
| 2021-12-30 | 17.87 | $30.21 | 25688 |
| 2021-12-29 | 17.92 | $30.16 | 3052 |
| 2021-12-28 | 18.05 | $30.05 | 6743 |
| 2021-12-27 | 18.28 | $30.00 | 9994 |
| 2021-12-23 | 18.55 | $29.61 | 10331 |
| 2021-12-22 | 19.08 | $29.19 | 8390 |
| 2021-12-21 | 19.99 | $28.34 | 27982 |
| 2021-12-20 | 20.42 | $28.14 | 6830 |
| 2021-12-17 | 20.63 | $27.96 | 14728 |
| 2021-12-16 | 20.85 | $28.00 | 9816 |
| 2021-12-15 | 21.09 | $27.95 | 58382 |
| 2021-12-14 | 21.07 | $27.85 | 129069 |
| 2021-12-13 | 21.14 | $27.84 | 7915 |
| 2021-12-10 | 20.90 | $28.04 | 20792 |
| 2021-12-09 | 20.66 | $28.10 | 2974 |
| 2021-12-08 | 20.69 | $28.58 | 3714 |
| 2021-12-07 | 20.96 | $28.62 | 16543 |
| 2021-12-06 | 21.33 | $28.28 | 7866 |
| 2021-12-03 | 21.39 | $27.83 | 4038 |
| 2021-12-02 | 21.00 | $28.21 | 10644 |
| 2021-12-01 | 20.77 | $27.39 | 10538 |
| 2021-11-30 | 20.28 | $27.20 | 36102 |
| 2021-11-29 | 19.38 | $27.53 | 11075 |
| 2021-11-26 | 18.71 | $27.15 | 3099 |
| 2021-11-24 | 18.00 | $28.96 | 2052 |
| 2021-11-23 | 18.27 | $28.86 | 4792 |
| 2021-11-22 | 18.56 | $28.95 | 2494 |
| 2021-11-19 | 18.84 | $28.50 | 2819 |
| 2021-11-18 | 18.88 | $29.24 | 2573 |
| 2021-11-17 | 19.41 | $29.28 | 1797 |
| 2021-11-16 | 20.15 | $29.34 | 2909 |
| 2021-11-15 | 20.98 | $29.47 | 2185 |
| 2021-11-12 | 21.94 | $30.37 | 1476 |
| 2021-11-11 | 22.95 | $30.21 | 5275 |
| 2021-11-10 | 24.08 | $29.59 | 10147 |
| 2021-11-09 | 25.00 | $30.60 | 2958 |
| 2021-11-08 | 25.47 | $29.87 | 1146 |
| 2021-11-05 | 25.98 | $30.44 | 1453 |
| 2021-11-04 | 26.04 | $30.93 | 8121 |
| 2021-11-03 | 26.10 | $30.73 | 2006 |
| 2021-11-02 | 26.54 | $31.05 | 60127 |
| 2021-11-01 | 26.25 | $31.11 | 4224 |
| 2021-10-29 | 26.10 | $30.68 | 2071 |
| 2021-10-28 | 26.17 | $31.27 | 6623 |
| 2021-10-27 | 25.70 | $30.33 | 9629 |
| 2021-10-26 | 25.62 | $30.32 | 3982 |
| 2021-10-25 | 25.56 | $30.23 | 2309 |
| 2021-10-22 | 25.63 | $30.50 | 4634 |
| 2021-10-21 | 25.45 | $29.95 | 17656 |
| 2021-10-20 | 25.56 | $29.93 | 4627 |
| 2021-10-19 | 25.55 | $29.61 | 2510 |
| 2021-10-18 | 25.75 | $29.34 | 5341 |
| 2021-10-15 | 26.17 | $29.84 | 6949 |
| 2021-10-14 | 26.19 | $29.14 | 5641 |
| 2021-10-13 | 26.47 | $29.00 | 4298 |
| 2021-10-12 | 26.98 | $28.83 | 9910 |
| 2021-10-11 | 27.62 | $28.93 | 2114 |
| 2021-10-08 | 28.17 | $28.96 | 7923 |
| 2021-10-07 | 28.75 | $28.80 | 4359 |
| 2021-10-06 | 29.43 | $28.39 | 3987 |
| 2021-10-05 | 30.42 | $28.92 | 9037 |
| 2021-10-04 | 31.01 | $28.86 | 5516 |
| 2021-10-01 | 31.64 | $28.39 | 8484 |
| 2021-09-30 | 32.58 | $27.94 | 10412 |
| 2021-09-29 | 33.70 | $28.52 | 5010 |
| 2021-09-28 | 34.61 | $28.46 | 29833 |
| 2021-09-27 | 35.52 | $29.68 | 6128 |
| 2021-09-24 | 35.46 | $28.87 | 3721 |
| 2021-09-23 | 35.86 | $28.54 | 3442 |
| 2021-09-22 | 36.44 | $28.43 | 4860 |
| 2021-09-21 | 37.11 | $28.39 | 11585 |
| 2021-09-20 | 37.85 | $27.78 | 10155 |
| 2021-09-17 | 38.90 | $27.51 | 10266 |
| 2021-09-16 | 40.01 | $28.06 | 9320 |
| 2021-09-15 | 40.84 | $27.70 | 5380 |
| 2021-09-14 | 41.86 | $28.16 | 10673 |
| 2021-09-13 | 42.44 | $28.19 | 5357 |
| 2021-09-10 | 43.06 | $27.73 | 3958 |
| 2021-09-09 | 43.94 | $28.32 | 5880 |
| 2021-09-08 | 44.42 | $28.70 | 6854 |
| 2021-09-07 | 44.64 | $28.25 | 4107 |
| 2021-09-03 | 45.00 | $28.39 | 2924 |
| 2021-09-02 | 45.27 | $28.91 | 30359 |
| 2021-09-01 | 45.50 | $28.87 | 8317 |
| 2021-08-31 | 45.44 | $27.85 | 14740 |
| 2021-08-30 | 45.72 | $27.66 | 11220 |
| 2021-08-27 | 46.10 | $27.70 | 22689 |
| 2021-08-26 | 46.50 | $27.58 | 6747 |
| 2021-08-25 | 46.83 | $28.11 | 5600 |
| 2021-08-24 | 46.84 | $28.01 | 8117 |
| 2021-08-23 | 46.88 | $28.03 | 4761 |
| 2021-08-20 | 46.86 | $27.71 | 7058 |
| 2021-08-19 | 46.93 | $27.86 | 4558 |
| 2021-08-18 | 46.86 | $27.88 | 3956 |
| 2021-08-17 | 46.72 | $27.82 | 11876 |
| 2021-08-16 | 46.60 | $28.09 | 8385 |
| 2021-08-13 | 46.33 | $28.48 | 6238 |
| 2021-08-12 | 45.77 | $28.39 | 6669 |
| 2021-08-11 | 45.20 | $28.34 | 13386 |
| 2021-08-10 | 44.60 | $27.70 | 12015 |
| 2021-08-09 | 44.06 | $27.72 | 7021 |
| 2021-08-06 | 43.48 | $28.42 | 14740 |
| 2021-08-05 | 42.61 | $28.49 | 7989 |
| 2021-08-04 | 41.65 | $28.14 | 13997 |
| 2021-08-03 | 40.66 | $28.39 | 6488 |
| 2021-08-02 | 39.54 | $28.59 | 4753 |
| 2021-07-30 | 38.23 | $28.42 | 9285 |
| 2021-07-29 | 36.86 | $28.92 | 1147 |
| 2021-07-28 | 35.19 | $28.87 | 4672 |
| 2021-07-27 | 33.44 | $28.48 | 7958 |
| 2021-07-26 | 31.63 | $28.22 | 7488 |
| 2021-07-23 | 29.59 | $27.91 | 6333 |
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