Is Abcam plc (ABCM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Abcam plc (ABCM) research center and poll results.
NASDAQ : ABCM
Abcam plc — Technical Indicators
$23.99 USD
$0.01 (0.04%)
- Volume
- 7.43M
- Average Volume
- 5.13M
- Market Capitalization
- $5.52B
- P/E Ratio
- -482.15
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $25.32
- Year Low
- $12.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$2.94
- Current Ratio
- $1.27
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.97
2023-12-15
Close Price
$23.99
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.28
Average
18.31
Maximum
23.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 23.97 | $23.99 | — |
| 2023-12-14 | 23.92 | $23.99 | — |
| 2023-12-13 | 23.88 | $23.99 | — |
| 2023-12-12 | 23.85 | $23.99 | — |
| 2023-12-11 | 23.80 | $23.99 | — |
| 2023-12-08 | 23.76 | $23.99 | — |
| 2023-12-07 | 23.71 | $23.99 | — |
| 2023-12-06 | 23.67 | $23.99 | — |
| 2023-12-05 | 23.63 | $23.99 | 7.4M |
| 2023-12-04 | 23.59 | $23.98 | 3.7M |
| 2023-12-01 | 23.55 | $23.97 | 8.5M |
| 2023-11-30 | 23.51 | $23.97 | 7.6M |
| 2023-11-29 | 23.47 | $23.97 | 8.3M |
| 2023-11-28 | 23.42 | $23.95 | 6.5M |
| 2023-11-27 | 23.37 | $23.94 | 1.3M |
| 2023-11-24 | 23.32 | $23.93 | 1.7M |
| 2023-11-22 | 23.26 | $23.94 | 1.9M |
| 2023-11-21 | 23.21 | $23.92 | 6.6M |
| 2023-11-20 | 23.16 | $23.92 | 7.9M |
| 2023-11-17 | 23.11 | $23.93 | 44.0M |
| 2023-11-16 | 23.04 | $23.07 | 7.5M |
| 2023-11-15 | 23.03 | $23.26 | 5.9M |
| 2023-11-14 | 23.01 | $23.23 | 2.8M |
| 2023-11-13 | 22.99 | $23.07 | 2.3M |
| 2023-11-10 | 22.99 | $23.12 | 3.6M |
| 2023-11-09 | 22.96 | $23.07 | 8.9M |
| 2023-11-08 | 22.94 | $23.11 | 5.1M |
| 2023-11-07 | 22.93 | $23.20 | 12.5M |
| 2023-11-06 | 22.91 | $23.28 | 2.3M |
| 2023-11-03 | 22.88 | $23.21 | 1.6M |
| 2023-11-02 | 22.86 | $23.13 | 1.3M |
| 2023-11-01 | 22.84 | $23.20 | 8.4M |
| 2023-10-31 | 22.82 | $22.92 | 3.3M |
| 2023-10-30 | 22.80 | $22.92 | 1.8M |
| 2023-10-27 | 22.79 | $22.90 | 3.1M |
| 2023-10-26 | 22.78 | $22.87 | 3.9M |
| 2023-10-25 | 22.76 | $22.87 | 4.9M |
| 2023-10-24 | 22.76 | $22.93 | 5.3M |
| 2023-10-23 | 22.74 | $22.91 | 10.0M |
| 2023-10-20 | 22.73 | $22.62 | 5.9M |
| 2023-10-19 | 22.73 | $22.75 | 8.5M |
| 2023-10-18 | 22.72 | $22.89 | 2.5M |
| 2023-10-17 | 22.71 | $22.87 | 3.8M |
| 2023-10-16 | 22.70 | $22.96 | 3.0M |
| 2023-10-13 | 22.69 | $22.61 | 11.6M |
| 2023-10-12 | 22.69 | $22.65 | 13.2M |
| 2023-10-11 | 22.69 | $22.85 | 3.7M |
| 2023-10-10 | 22.69 | $22.85 | 4.3M |
| 2023-10-09 | 22.68 | $22.76 | 2.8M |
| 2023-10-06 | 22.68 | $22.68 | 8.0M |
| 2023-10-05 | 22.69 | $22.74 | 8.7M |
| 2023-10-04 | 22.70 | $22.75 | 2.5M |
| 2023-10-03 | 22.71 | $22.69 | 3.0M |
| 2023-10-02 | 22.72 | $22.63 | 2.7M |
| 2023-09-29 | 22.73 | $22.63 | 4.8M |
| 2023-09-28 | 22.73 | $22.65 | 3.9M |
| 2023-09-27 | 22.73 | $22.73 | 2.4M |
| 2023-09-26 | 22.72 | $22.67 | 2.7M |
| 2023-09-25 | 22.71 | $22.71 | 2.1M |
| 2023-09-22 | 22.74 | $22.55 | 10.5M |
| 2023-09-21 | 22.74 | $22.59 | 8.5M |
| 2023-09-20 | 22.73 | $22.68 | 5.5M |
| 2023-09-19 | 22.71 | $22.65 | 4.0M |
| 2023-09-18 | 22.69 | $22.65 | 4.6M |
| 2023-09-15 | 22.64 | $22.64 | 6.9M |
| 2023-09-14 | 22.59 | $22.74 | 3.9M |
| 2023-09-13 | 22.53 | $22.79 | 3.3M |
| 2023-09-12 | 22.52 | $22.75 | 7.6M |
| 2023-09-11 | 22.53 | $22.76 | 3.9M |
| 2023-09-08 | 22.56 | $22.87 | 2.6M |
| 2023-09-07 | 22.54 | $22.84 | 5.2M |
| 2023-09-06 | 22.51 | $22.94 | 7.8M |
| 2023-09-05 | 22.48 | $22.89 | 4.9M |
| 2023-09-01 | 22.46 | $22.83 | 8.1M |
| 2023-08-31 | 22.47 | $22.62 | 7.7M |
| 2023-08-30 | 22.48 | $22.60 | 20.2M |
| 2023-08-29 | 22.50 | $22.67 | 24.8M |
| 2023-08-28 | 22.52 | $22.35 | 73.9M |
| 2023-08-25 | 22.58 | $23.36 | 7.6M |
| 2023-08-24 | 22.59 | $22.49 | 957365 |
| 2023-08-23 | 22.63 | $22.54 | 2.5M |
| 2023-08-22 | 22.67 | $22.19 | 829717 |
| 2023-08-21 | 22.74 | $22.23 | 1.6M |
| 2023-08-18 | 22.80 | $21.75 | 917870 |
| 2023-08-17 | 22.91 | $21.60 | 1.4M |
| 2023-08-16 | 23.00 | $21.54 | 6.1M |
| 2023-08-15 | 23.10 | $22.62 | 1.5M |
| 2023-08-14 | 23.15 | $22.97 | 1.4M |
| 2023-08-11 | 23.20 | $23.30 | 1.9M |
| 2023-08-10 | 23.23 | $22.48 | 1.3M |
| 2023-08-09 | 23.30 | $22.18 | 747730 |
| 2023-08-08 | 23.38 | $22.48 | 2.5M |
| 2023-08-07 | 23.46 | $22.45 | 909071 |
| 2023-08-04 | 23.56 | $22.94 | 931081 |
| 2023-08-03 | 23.63 | $22.86 | 1.2M |
| 2023-08-02 | 23.68 | $22.98 | 1.6M |
| 2023-08-01 | 23.73 | $23.17 | 1.2M |
| 2023-07-31 | 23.79 | $23.44 | 657942 |
| 2023-07-28 | 23.84 | $23.49 | 1.4M |
| 2023-07-27 | 23.85 | $23.35 | 1.8M |
| 2023-07-26 | 23.86 | $23.46 | 1.3M |
| 2023-07-25 | 23.87 | $23.43 | 1.2M |
| 2023-07-24 | 23.82 | $23.59 | 3.3M |
| 2023-07-21 | 23.79 | $23.89 | 4.3M |
| 2023-07-20 | 23.61 | $23.44 | 1.8M |
| 2023-07-19 | 23.44 | $23.50 | 1.1M |
| 2023-07-18 | 23.30 | $23.61 | 1.1M |
| 2023-07-17 | 23.23 | $23.86 | 773208 |
| 2023-07-14 | 22.99 | $23.90 | 1.3M |
| 2023-07-13 | 22.74 | $23.89 | 1.1M |
| 2023-07-12 | 22.50 | $23.94 | 2.0M |
| 2023-07-11 | 22.19 | $24.08 | 1.9M |
| 2023-07-10 | 21.83 | $24.28 | 1.2M |
| 2023-07-07 | 21.41 | $24.41 | 1.8M |
| 2023-07-06 | 21.04 | $23.96 | 1.7M |
| 2023-07-05 | 20.70 | $24.00 | 1.8M |
| 2023-07-03 | 20.35 | $24.20 | 977752 |
| 2023-06-30 | 19.98 | $24.47 | 4.3M |
| 2023-06-29 | 19.57 | $23.64 | 1.7M |
| 2023-06-28 | 19.19 | $23.64 | 1.4M |
| 2023-06-27 | 18.83 | $23.62 | 3.3M |
| 2023-06-26 | 18.46 | $22.49 | 3.0M |
| 2023-06-23 | 18.15 | $22.97 | 7.4M |
| 2023-06-22 | 17.85 | $20.28 | 4.7M |
| 2023-06-21 | 17.66 | $20.08 | 2.6M |
| 2023-06-20 | 17.49 | $20.65 | 4.4M |
| 2023-06-16 | 17.29 | $22.31 | 4.8M |
| 2023-06-15 | 17.03 | $19.06 | 856952 |
| 2023-06-14 | 16.93 | $18.88 | 2.6M |
| 2023-06-13 | 16.85 | $18.94 | 2.8M |
| 2023-06-12 | 16.78 | $17.80 | 2.5M |
| 2023-06-09 | 16.75 | $16.82 | 3.8M |
| 2023-06-08 | 16.80 | $16.04 | 2.3M |
| 2023-06-07 | 16.88 | $16.87 | 1.3M |
| 2023-06-06 | 16.92 | $17.20 | 1.6M |
| 2023-06-05 | 16.96 | $16.94 | 1.6M |
| 2023-06-02 | 16.98 | $16.90 | 1.3M |
| 2023-06-01 | 16.99 | $16.25 | 2.3M |
| 2023-05-31 | 17.05 | $16.15 | 1.1M |
| 2023-05-30 | 17.12 | $16.28 | 590929 |
| 2023-05-26 | 17.17 | $16.36 | 1.2M |
| 2023-05-25 | 17.16 | $16.31 | 982050 |
| 2023-05-24 | 17.15 | $16.80 | 810579 |
| 2023-05-23 | 17.09 | $16.50 | 772179 |
| 2023-05-22 | 17.05 | $16.66 | 1.2M |
| 2023-05-19 | 17.02 | $16.81 | 661469 |
| 2023-05-18 | 16.97 | $16.93 | 317110 |
| 2023-05-17 | 16.90 | $17.21 | 512371 |
| 2023-05-16 | 16.83 | $17.23 | 801898 |
| 2023-05-15 | 16.76 | $17.47 | 526036 |
| 2023-05-12 | 16.68 | $17.30 | 469862 |
| 2023-05-11 | 16.60 | $17.84 | 1.2M |
| 2023-05-10 | 16.38 | $17.65 | 1.0M |
| 2023-05-09 | 16.18 | $17.64 | 1.6M |
| 2023-05-08 | 15.95 | $17.90 | 1.1M |
| 2023-05-05 | 15.71 | $17.41 | 2.8M |
| 2023-05-04 | 15.48 | $17.03 | 865710 |
| 2023-05-03 | 15.26 | $17.55 | 848318 |
| 2023-05-02 | 15.02 | $17.47 | 898313 |
| 2023-05-01 | 14.79 | $17.29 | 555402 |
| 2023-04-28 | 14.60 | $16.29 | 623501 |
| 2023-04-27 | 14.45 | $15.95 | 321798 |
| 2023-04-26 | 14.32 | $15.76 | 374504 |
| 2023-04-25 | 14.18 | $15.52 | 549041 |
| 2023-04-24 | 14.07 | $16.06 | 484415 |
| 2023-04-21 | 13.92 | $15.86 | 293131 |
| 2023-04-20 | 13.78 | $15.64 | 504026 |
| 2023-04-19 | 13.67 | $15.82 | 395082 |
| 2023-04-18 | 13.57 | $15.74 | 1.0M |
| 2023-04-17 | 13.45 | $15.96 | 1.2M |
| 2023-04-14 | 13.35 | $15.60 | 1.6M |
| 2023-04-13 | 13.28 | $13.51 | 842889 |
| 2023-04-12 | 13.31 | $13.53 | 609173 |
| 2023-04-11 | 13.35 | $13.13 | 524975 |
| 2023-04-10 | 13.44 | $13.10 | 346181 |
| 2023-04-06 | 13.48 | $12.81 | 544159 |
| 2023-04-05 | 13.58 | $12.62 | 375942 |
| 2023-04-04 | 13.70 | $12.75 | 1.1M |
| 2023-04-03 | 13.80 | $12.83 | 845641 |
| 2023-03-31 | 13.93 | $13.46 | 602811 |
| 2023-03-30 | 14.02 | $13.30 | 386683 |
| 2023-03-29 | 14.11 | $13.30 | 277623 |
| 2023-03-28 | 14.17 | $13.14 | 274214 |
| 2023-03-27 | 14.23 | $13.23 | 714392 |
| 2023-03-24 | 14.29 | $12.98 | 1.2M |
| 2023-03-23 | 14.35 | $13.19 | 685746 |
| 2023-03-22 | 14.41 | $13.36 | 350501 |
| 2023-03-21 | 14.45 | $13.80 | 382732 |
| 2023-03-20 | 14.48 | $13.42 | 516766 |
| 2023-03-17 | 14.53 | $13.94 | 1.3M |
| 2023-03-16 | 14.55 | $14.25 | 803995 |
| 2023-03-15 | 14.59 | $14.00 | 1.1M |
| 2023-03-14 | 14.64 | $14.43 | 1.4M |
| 2023-03-13 | 14.68 | $14.95 | 863350 |
| 2023-03-10 | 14.68 | $13.82 | 941425 |
| 2023-03-09 | 14.72 | $14.82 | 519709 |
| 2023-03-08 | 14.73 | $14.94 | 772828 |
| 2023-03-07 | 14.77 | $14.93 | 654997 |
| 2023-03-06 | 14.75 | $15.25 | 507798 |
| 2023-03-03 | 14.73 | $15.39 | 413352 |
| 2023-03-02 | 14.73 | $15.03 | 924018 |
| 2023-03-01 | 14.70 | $14.54 | 651064 |
| 2023-02-28 | 14.67 | $14.41 | 715188 |
| 2023-02-27 | 14.64 | $14.36 | 343332 |
| 2023-02-24 | 14.75 | $14.26 | 324714 |
| 2023-02-23 | 14.87 | $14.28 | 258325 |
| 2023-02-22 | 15.01 | $14.20 | 490450 |
| 2023-02-21 | 15.15 | $14.30 | 543050 |
| 2023-02-17 | 15.29 | $14.43 | 530455 |
| 2023-02-16 | 15.38 | $14.49 | 582081 |
| 2023-02-15 | 15.45 | $14.91 | 1.4M |
| 2023-02-14 | 15.50 | $15.13 | 345990 |
| 2023-02-13 | 15.56 | $15.17 | 229009 |
| 2023-02-10 | 15.58 | $14.93 | 436498 |
| 2023-02-09 | 15.62 | $14.59 | 181610 |
| 2023-02-08 | 15.71 | $15.13 | 308911 |
| 2023-02-07 | 15.78 | $15.66 | 474977 |
| 2023-02-06 | 15.81 | $14.63 | 249014 |
| 2023-02-03 | 15.88 | $14.85 | 462906 |
| 2023-02-02 | 15.98 | $15.23 | 783696 |
| 2023-02-01 | 16.06 | $14.58 | 1.1M |
| 2023-01-31 | 16.12 | $13.87 | 1.5M |
| 2023-01-30 | 16.20 | $13.89 | 1.7M |
| 2023-01-27 | 16.28 | $16.43 | 698874 |
| 2023-01-26 | 16.23 | $16.75 | 765395 |
| 2023-01-25 | 16.19 | $16.94 | 383424 |
| 2023-01-24 | 16.11 | $16.99 | 678780 |
| 2023-01-23 | 16.05 | $17.10 | 633727 |
| 2023-01-20 | 15.99 | $16.36 | 559681 |
| 2023-01-19 | 15.92 | $15.78 | 268933 |
| 2023-01-18 | 15.90 | $15.95 | 511836 |
| 2023-01-17 | 15.88 | $16.36 | 589264 |
| 2023-01-13 | 15.84 | $15.55 | 874873 |
| 2023-01-12 | 15.86 | $15.67 | 703503 |
| 2023-01-11 | 15.87 | $16.44 | 844705 |
| 2023-01-10 | 15.81 | $16.52 | 370363 |
| 2023-01-09 | 15.76 | $16.39 | 394496 |
| 2023-01-06 | 15.71 | $15.92 | 826877 |
| 2023-01-05 | 15.69 | $16.78 | 1.1M |
| 2023-01-04 | 15.64 | $17.00 | 594265 |
| 2023-01-03 | 15.60 | $15.61 | 528956 |
| 2022-12-30 | 15.67 | $15.56 | 443819 |
| 2022-12-29 | 15.73 | $15.54 | 253629 |
| 2022-12-28 | 15.75 | $15.47 | 259825 |
| 2022-12-27 | 15.74 | $15.79 | 278132 |
| 2022-12-23 | 15.80 | $15.45 | 215396 |
| 2022-12-22 | 15.82 | $15.76 | 318384 |
| 2022-12-21 | 15.83 | $15.88 | 680526 |
| 2022-12-20 | 15.83 | $15.06 | 1.3M |
| 2022-12-19 | 15.88 | $15.25 | 1.5M |
| 2022-12-16 | 15.94 | $15.53 | 997818 |
| 2022-12-15 | 15.99 | $15.63 | 1.0M |
| 2022-12-14 | 16.04 | $15.90 | 1.5M |
| 2022-12-13 | 16.09 | $15.82 | 3.8M |
| 2022-12-12 | 16.14 | $15.26 | 3.4M |
| 2022-12-09 | 16.22 | $15.52 | 796674 |
| 2022-12-08 | 16.26 | $15.51 | 469818 |
| 2022-12-07 | 16.23 | $15.44 | 334881 |
| 2022-12-06 | 16.21 | $15.81 | 727336 |
| 2022-12-05 | 16.17 | $16.13 | 524187 |
| 2022-12-02 | 16.09 | $17.00 | 473115 |
| 2022-12-01 | 15.98 | $16.75 | 1.3M |
| 2022-11-30 | 15.90 | $16.04 | 724255 |
| 2022-11-29 | 15.89 | $15.33 | 677186 |
| 2022-11-28 | 15.90 | $16.87 | 371022 |
| 2022-11-25 | 15.85 | $15.86 | 55078 |
| 2022-11-23 | 15.85 | $16.08 | 177164 |
| 2022-11-22 | 15.83 | $15.75 | 418771 |
| 2022-11-21 | 15.79 | $16.19 | 156996 |
| 2022-11-18 | 15.71 | $16.38 | 272946 |
| 2022-11-17 | 15.60 | $16.59 | 361692 |
| 2022-11-16 | 15.47 | $16.61 | 659968 |
| 2022-11-15 | 15.37 | $16.90 | 451814 |
| 2022-11-14 | 15.30 | $16.79 | 314149 |
| 2022-11-11 | 15.23 | $16.84 | 136135 |
| 2022-11-10 | 15.14 | $16.34 | 609041 |
| 2022-11-09 | 15.08 | $14.99 | 342527 |
| 2022-11-08 | 15.07 | $15.03 | 264545 |
| 2022-11-07 | 15.06 | $14.90 | 327363 |
| 2022-11-04 | 15.05 | $14.64 | 301448 |
| 2022-11-03 | 15.08 | $14.76 | 244883 |
| 2022-11-02 | 15.15 | $15.14 | 371456 |
| 2022-11-01 | 15.20 | $15.71 | 308232 |
| 2022-10-31 | 15.23 | $15.56 | 329023 |
| 2022-10-28 | 15.23 | $15.96 | 241295 |
| 2022-10-27 | 15.19 | $15.74 | 381967 |
| 2022-10-26 | 15.13 | $15.68 | 307208 |
| 2022-10-25 | 15.09 | $14.97 | 149046 |
| 2022-10-24 | 15.07 | $14.60 | 309767 |
| 2022-10-21 | 15.07 | $14.32 | 182880 |
| 2022-10-20 | 15.09 | $13.92 | 417834 |
| 2022-10-19 | 15.16 | $14.63 | 277945 |
| 2022-10-18 | 15.21 | $15.56 | 222611 |
| 2022-10-17 | 15.24 | $15.30 | 123979 |
| 2022-10-14 | 15.31 | $15.03 | 170173 |
| 2022-10-13 | 15.39 | $15.06 | 123879 |
| 2022-10-12 | 15.46 | $14.80 | 133131 |
| 2022-10-11 | 15.53 | $14.82 | 367643 |
| 2022-10-10 | 15.58 | $14.77 | 257022 |
| 2022-10-07 | 15.62 | $15.34 | 232504 |
| 2022-10-06 | 15.61 | $16.03 | 174965 |
| 2022-10-05 | 15.54 | $16.23 | 246732 |
| 2022-10-04 | 15.45 | $16.25 | 242242 |
| 2022-10-03 | 15.34 | $15.68 | 300323 |
| 2022-09-30 | 15.26 | $14.99 | 160087 |
| 2022-09-29 | 15.22 | $14.63 | 181363 |
| 2022-09-28 | 15.24 | $14.88 | 206146 |
| 2022-09-27 | 15.24 | $14.48 | 259947 |
| 2022-09-26 | 15.27 | $14.77 | 237887 |
| 2022-09-23 | 15.29 | $14.63 | 340841 |
| 2022-09-22 | 15.33 | $15.38 | 235389 |
| 2022-09-21 | 15.32 | $15.58 | 413379 |
| 2022-09-20 | 15.27 | $16.13 | 185266 |
| 2022-09-19 | 15.22 | $16.75 | 176519 |
| 2022-09-16 | 15.16 | $16.68 | 334122 |
| 2022-09-15 | 15.09 | $16.46 | 189356 |
| 2022-09-14 | 15.03 | $16.17 | 259824 |
| 2022-09-13 | 14.99 | $15.72 | 254860 |
| 2022-09-12 | 14.98 | $15.70 | 283798 |
| 2022-09-09 | 14.98 | $15.12 | 220995 |
| 2022-09-08 | 14.99 | $14.62 | 233778 |
| 2022-09-07 | 15.02 | $14.28 | 120446 |
| 2022-09-06 | 15.04 | $14.13 | 209632 |
| 2022-09-02 | 15.09 | $14.18 | 222870 |
| 2022-09-01 | 15.13 | $14.13 | 133867 |
| 2022-08-31 | 15.20 | $14.92 | 214955 |
| 2022-08-30 | 15.22 | $14.99 | 184503 |
| 2022-08-29 | 15.22 | $14.99 | 133977 |
| 2022-08-26 | 15.22 | $15.24 | 218368 |
| 2022-08-25 | 15.21 | $15.50 | 68093 |
| 2022-08-24 | 15.18 | $15.03 | 68856 |
| 2022-08-23 | 15.17 | $14.63 | 297299 |
| 2022-08-22 | 15.17 | $15.17 | 171916 |
| 2022-08-19 | 15.14 | $15.49 | 192551 |
| 2022-08-18 | 15.09 | $15.35 | 200822 |
| 2022-08-17 | 15.06 | $15.24 | 170371 |
| 2022-08-16 | 15.03 | $15.33 | 159186 |
| 2022-08-15 | 14.95 | $15.61 | 253577 |
| 2022-08-12 | 14.83 | $15.69 | 308840 |
| 2022-08-11 | 14.73 | $15.33 | 148487 |
| 2022-08-10 | 14.66 | $15.25 | 114488 |
| 2022-08-09 | 14.60 | $14.68 | 224780 |
| 2022-08-08 | 14.57 | $14.95 | 164767 |
| 2022-08-05 | 14.54 | $14.99 | 202900 |
| 2022-08-04 | 14.53 | $15.52 | 107483 |
| 2022-08-03 | 14.51 | $15.45 | 265618 |
| 2022-08-02 | 14.49 | $15.03 | 292358 |
| 2022-08-01 | 14.50 | $14.94 | 154427 |
| 2022-07-29 | 14.49 | $14.94 | 266559 |
| 2022-07-28 | 14.46 | $15.03 | 284980 |
| 2022-07-27 | 14.43 | $14.87 | 326938 |
| 2022-07-26 | 14.41 | $14.57 | 439497 |
| 2022-07-25 | 14.43 | $14.61 | 207742 |
| 2022-07-22 | 14.45 | $14.42 | 299073 |
| 2022-07-21 | 14.46 | $14.76 | 381999 |
| 2022-07-20 | 14.43 | $14.56 | 323858 |
| 2022-07-19 | 14.42 | $13.73 | 93152 |
| 2022-07-18 | 14.44 | $13.36 | 166501 |
| 2022-07-15 | 14.47 | $13.67 | 140653 |
| 2022-07-14 | 14.46 | $13.78 | 238545 |
| 2022-07-13 | 14.45 | $14.04 | 139452 |
| 2022-07-12 | 14.44 | $14.13 | 94512 |
| 2022-07-11 | 14.47 | $14.49 | 126115 |
| 2022-07-08 | 14.48 | $14.79 | 71598 |
| 2022-07-07 | 14.50 | $14.97 | 134359 |
| 2022-07-06 | 14.51 | $15.09 | 121843 |
| 2022-07-05 | 14.51 | $15.21 | 144741 |
| 2022-07-01 | 14.49 | $14.68 | 128233 |
| 2022-06-30 | 14.51 | $14.46 | 105790 |
| 2022-06-29 | 14.54 | $14.37 | 79934 |
| 2022-06-28 | 14.56 | $14.56 | 57888 |
| 2022-06-27 | 14.58 | $14.98 | 131730 |
| 2022-06-24 | 14.56 | $14.88 | 167680 |
| 2022-06-23 | 14.53 | $14.60 | 117047 |
| 2022-06-22 | 14.50 | $14.15 | 129987 |
| 2022-06-21 | 14.53 | $14.36 | 142151 |
| 2022-06-17 | 14.54 | $14.21 | 154967 |
| 2022-06-16 | 14.52 | $13.90 | 168336 |
| 2022-06-15 | 14.51 | $13.63 | 119522 |
| 2022-06-14 | 14.52 | $13.43 | 134938 |
| 2022-06-13 | 14.53 | $14.00 | 279892 |
| 2022-06-10 | 14.50 | $14.61 | 133449 |
| 2022-06-09 | 14.42 | $14.81 | 144912 |
| 2022-06-08 | 14.34 | $15.19 | 82188 |
| 2022-06-07 | 14.25 | $15.06 | 78289 |
| 2022-06-06 | 14.13 | $15.05 | 111782 |
| 2022-06-03 | 14.07 | $14.87 | 110339 |
| 2022-06-02 | 14.05 | $15.15 | 121188 |
| 2022-06-01 | 14.06 | $14.90 | 72664 |
| 2022-05-31 | 14.08 | $14.86 | 156065 |
| 2022-05-27 | 14.12 | $14.98 | 69838 |
| 2022-05-26 | 14.14 | $14.54 | 116476 |
| 2022-05-25 | 14.19 | $14.26 | 105416 |
| 2022-05-24 | 14.25 | $13.98 | 106594 |
| 2022-05-23 | 14.36 | $14.88 | 309839 |
| 2022-05-20 | 14.47 | $14.51 | 89499 |
| 2022-05-19 | 14.60 | $13.82 | 141886 |
| 2022-05-18 | 14.77 | $13.58 | 141751 |
| 2022-05-17 | 15.00 | $13.98 | 78580 |
| 2022-05-16 | 15.21 | $13.52 | 114384 |
| 2022-05-13 | 15.44 | $13.45 | 107484 |
| 2022-05-12 | 15.69 | $12.99 | 180187 |
| 2022-05-11 | 15.97 | $13.15 | 196939 |
| 2022-05-10 | 16.26 | $13.44 | 174689 |
| 2022-05-09 | 16.53 | $12.69 | 216434 |
| 2022-05-06 | 16.86 | $13.84 | 98780 |
| 2022-05-05 | 17.13 | $14.43 | 119669 |
| 2022-05-04 | 17.35 | $15.32 | 170754 |
| 2022-05-03 | 17.53 | $15.36 | 67867 |
| 2022-05-02 | 17.72 | $15.62 | 80432 |
| 2022-04-29 | 17.87 | $15.52 | 77464 |
| 2022-04-28 | 18.01 | $15.50 | 125163 |
| 2022-04-27 | 18.16 | $15.45 | 127600 |
| 2022-04-26 | 18.32 | $16.10 | 74982 |
| 2022-04-25 | 18.45 | $17.20 | 172085 |
| 2022-04-22 | 18.49 | $16.95 | 121433 |
| 2022-04-21 | 18.54 | $17.40 | 161365 |
| 2022-04-20 | 18.57 | $18.17 | 113015 |
| 2022-04-19 | 18.56 | $18.12 | 107634 |
| 2022-04-18 | 18.55 | $18.09 | 172877 |
| 2022-04-14 | 18.55 | $18.36 | 191010 |
| 2022-04-13 | 18.51 | $18.67 | 153487 |
| 2022-04-12 | 18.44 | $18.90 | 117113 |
| 2022-04-11 | 18.32 | $18.97 | 97973 |
| 2022-04-08 | 18.18 | $19.13 | 51444 |
| 2022-04-07 | 18.00 | $19.25 | 103082 |
| 2022-04-06 | 17.84 | $18.95 | 94401 |
| 2022-04-05 | 17.70 | $18.87 | 101603 |
| 2022-04-04 | 17.53 | $19.16 | 99199 |
| 2022-04-01 | 17.38 | $18.72 | 106759 |
| 2022-03-31 | 17.26 | $18.29 | 126395 |
| 2022-03-30 | 17.15 | $18.44 | 166701 |
| 2022-03-29 | 17.06 | $18.73 | 93473 |
| 2022-03-28 | 16.94 | $18.57 | 209982 |
| 2022-03-25 | 16.85 | $18.04 | 96055 |
| 2022-03-24 | 16.76 | $18.02 | 120708 |
| 2022-03-23 | 16.67 | $17.90 | 209266 |
| 2022-03-22 | 16.59 | $18.10 | 186986 |
| 2022-03-21 | 16.50 | $17.90 | 160859 |
| 2022-03-18 | 16.43 | $18.00 | 454540 |
| 2022-03-17 | 16.39 | $17.63 | 153077 |
| 2022-03-16 | 16.38 | $17.17 | 180063 |
| 2022-03-15 | 16.40 | $16.53 | 151171 |
| 2022-03-14 | 16.42 | $16.17 | 405480 |
| 2022-03-11 | 16.46 | $15.64 | 107099 |
| 2022-03-10 | 16.54 | $15.93 | 100182 |
| 2022-03-09 | 16.62 | $16.25 | 162336 |
| 2022-03-08 | 16.68 | $15.50 | 207057 |
| 2022-03-07 | 16.77 | $16.00 | 98406 |
| 2022-03-04 | 16.84 | $16.30 | 76397 |
| 2022-03-03 | 16.90 | $16.19 | 78890 |
| 2022-03-02 | 17.01 | $16.71 | 64977 |
| 2022-03-01 | 17.05 | $16.31 | 74134 |
| 2022-02-28 | 17.13 | $16.68 | 181440 |
| 2022-02-25 | 17.17 | $16.30 | 91706 |
| 2022-02-24 | 17.21 | $16.28 | 136974 |
| 2022-02-23 | 17.24 | $16.15 | 84961 |
| 2022-02-22 | 17.29 | $16.32 | 126315 |
| 2022-02-18 | 17.31 | $16.48 | 69232 |
| 2022-02-17 | 17.32 | $17.20 | 269506 |
| 2022-02-16 | 17.34 | $17.55 | 68050 |
| 2022-02-15 | 17.35 | $17.60 | 57588 |
| 2022-02-14 | 17.35 | $16.82 | 71268 |
| 2022-02-11 | 17.40 | $17.00 | 65937 |
| 2022-02-10 | 17.47 | $17.25 | 115727 |
| 2022-02-09 | 17.60 | $17.60 | 100431 |
| 2022-02-08 | 17.72 | $17.29 | 80498 |
| 2022-02-07 | 17.87 | $17.38 | 94494 |
| 2022-02-04 | 18.05 | $17.33 | 71257 |
| 2022-02-03 | 18.24 | $17.63 | 141488 |
| 2022-02-02 | 18.44 | $18.25 | 171780 |
| 2022-02-01 | 18.61 | $17.59 | 138971 |
| 2022-01-31 | 18.93 | $17.91 | 95100 |
| 2022-01-28 | 19.21 | $17.51 | 84151 |
| 2022-01-27 | 19.52 | $16.99 | 138444 |
| 2022-01-26 | 19.84 | $17.00 | 152008 |
| 2022-01-25 | 20.15 | $17.17 | 133169 |
| 2022-01-24 | 20.48 | $16.56 | 278631 |
| 2022-01-21 | 20.76 | $16.80 | 147213 |
| 2022-01-20 | 21.03 | $17.57 | 154599 |
| 2022-01-19 | 21.23 | $17.73 | 158750 |
| 2022-01-18 | 21.45 | $17.64 | 250698 |
| 2022-01-14 | 21.69 | $17.84 | 514266 |
| 2022-01-13 | 21.92 | $18.45 | 654895 |
| 2022-01-12 | 22.12 | $19.78 | 347911 |
| 2022-01-11 | 22.24 | $20.00 | 1.2M |
| 2022-01-10 | 22.32 | $20.34 | 207286 |
| 2022-01-07 | 22.44 | $20.96 | 66350 |
| 2022-01-06 | 22.53 | $21.11 | 76875 |
| 2022-01-05 | 22.63 | $21.50 | 95107 |
| 2022-01-04 | 22.70 | $21.75 | 102672 |
| 2022-01-03 | 22.75 | $23.89 | 56833 |
| 2021-12-31 | 22.66 | $23.55 | 64881 |
| 2021-12-30 | 22.62 | $23.67 | 73000 |
| 2021-12-29 | 22.56 | $23.55 | 78923 |
| 2021-12-28 | 22.52 | $23.06 | 100783 |
| 2021-12-27 | 22.50 | $23.84 | 146422 |
| 2021-12-23 | 22.43 | $22.24 | 50939 |
| 2021-12-22 | 22.45 | $22.19 | 67156 |
| 2021-12-21 | 22.46 | $21.52 | 113657 |
| 2021-12-20 | 22.49 | $22.21 | 112936 |
| 2021-12-17 | 22.52 | $22.38 | 1.9M |
| 2021-12-16 | 22.55 | $22.39 | 443416 |
| 2021-12-15 | 22.59 | $22.45 | 170885 |
| 2021-12-14 | 22.61 | $22.28 | 276358 |
| 2021-12-13 | 22.63 | $21.45 | 169210 |
| 2021-12-10 | 22.72 | $22.85 | 138638 |
| 2021-12-09 | 22.72 | $22.78 | 114753 |
| 2021-12-08 | 22.71 | $23.11 | 155124 |
| 2021-12-07 | 22.71 | $22.85 | 123354 |
| 2021-12-06 | 22.74 | $22.70 | 410702 |
| 2021-12-03 | 22.75 | $22.06 | 256873 |
| 2021-12-02 | 22.79 | $22.75 | 57225 |
| 2021-12-01 | 22.82 | $22.60 | 108054 |
| 2021-11-30 | 22.83 | $22.66 | 202239 |
| 2021-11-29 | 22.85 | $22.72 | 52848 |
| 2021-11-26 | 22.86 | $22.45 | 26187 |
| 2021-11-24 | 22.90 | $22.62 | 287422 |
| 2021-11-23 | 22.91 | $22.30 | 204213 |
| 2021-11-22 | 22.94 | $22.15 | 43965 |
| 2021-11-19 | 22.97 | $22.81 | 28917 |
| 2021-11-18 | 22.97 | $22.95 | 33437 |
| 2021-11-17 | 22.97 | $23.21 | 77502 |
| 2021-11-16 | 22.93 | $22.89 | 42128 |
| 2021-11-15 | 22.90 | $22.77 | 23702 |
| 2021-11-12 | 22.85 | $23.10 | 19659 |
| 2021-11-11 | 22.77 | $22.90 | 34445 |
| 2021-11-10 | 22.68 | $22.58 | 65877 |
| 2021-11-09 | 22.59 | $23.15 | 23637 |
| 2021-11-08 | 22.45 | $23.33 | 72661 |
| 2021-11-05 | 22.31 | $23.00 | 20894 |
| 2021-11-04 | 22.19 | $22.94 | 35529 |
| 2021-11-03 | 22.08 | $23.17 | 37818 |
| 2021-11-02 | 21.96 | $22.93 | 50524 |
| 2021-11-01 | 21.85 | $23.03 | 36514 |
| 2021-10-29 | 21.70 | $23.00 | 41358 |
| 2021-10-28 | 21.56 | $23.23 | 25358 |
| 2021-10-27 | 21.41 | $22.84 | 27483 |
| 2021-10-26 | 21.26 | $22.78 | 31244 |
| 2021-10-25 | 21.14 | $22.82 | 14718 |
| 2021-10-22 | 21.03 | $22.75 | 31356 |
| 2021-10-21 | 20.93 | $22.90 | 24435 |
| 2021-10-20 | 20.84 | $22.46 | 34943 |
| 2021-10-19 | 20.77 | $22.28 | 25448 |
| 2021-10-18 | 20.71 | $21.75 | 85379 |
| 2021-10-15 | 20.65 | $21.65 | 42032 |
| 2021-10-14 | 20.60 | $21.07 | 24872 |
| 2021-10-13 | 20.58 | $20.73 | 19663 |
| 2021-10-12 | 20.58 | $20.40 | 23819 |
| 2021-10-11 | 20.60 | $20.42 | 21706 |
| 2021-10-08 | 20.59 | $20.57 | 70835 |
| 2021-10-07 | 20.61 | $20.77 | 73623 |
| 2021-10-06 | 20.62 | $20.83 | 43968 |
| 2021-10-05 | 20.62 | $20.62 | 25545 |
| 2021-10-04 | 20.64 | $20.04 | 34125 |
| 2021-10-01 | 20.71 | $20.22 | 96245 |
| 2021-09-30 | 20.77 | $20.27 | 55708 |
| 2021-09-29 | 20.82 | $19.83 | 76482 |
| 2021-09-28 | 20.89 | $20.34 | 43147 |
| 2021-09-27 | 20.92 | $20.68 | 37068 |
| 2021-09-24 | 20.92 | $20.76 | 23048 |
| 2021-09-23 | 20.92 | $21.14 | 36776 |
| 2021-09-22 | 20.90 | $21.04 | 50785 |
| 2021-09-21 | 20.87 | $21.09 | 58856 |
| 2021-09-20 | 20.85 | $20.52 | 49926 |
| 2021-09-17 | 20.84 | $20.59 | 90344 |
| 2021-09-16 | 20.81 | $20.81 | 42260 |
| 2021-09-15 | 20.80 | $20.66 | 40020 |
| 2021-09-14 | 20.80 | $20.79 | 39654 |
| 2021-09-13 | 20.79 | $20.30 | 83249 |
| 2021-09-10 | 20.80 | $20.88 | 118926 |
| 2021-09-09 | 20.78 | $21.07 | 48619 |
| 2021-09-08 | 20.75 | $20.82 | 34629 |
| 2021-09-07 | 20.74 | $20.94 | 63793 |
| 2021-09-03 | 20.71 | $21.35 | 44185 |
| 2021-09-02 | 20.66 | $21.54 | 31482 |
| 2021-09-01 | 20.56 | $21.28 | 26954 |
| 2021-08-31 | 20.46 | $21.15 | 42413 |
| 2021-08-30 | 20.39 | $20.94 | 65943 |
| 2021-08-27 | 20.33 | $20.64 | 79572 |
| 2021-08-26 | 20.24 | $20.89 | 90710 |
| 2021-08-25 | 20.13 | $20.63 | 29734 |
| 2021-08-24 | 20.04 | $20.52 | 33797 |
| 2021-08-23 | 19.91 | $20.68 | 60016 |
| 2021-08-20 | 19.78 | $20.26 | 56079 |
| 2021-08-19 | 19.68 | $20.11 | 51316 |
| 2021-08-18 | 19.58 | $20.58 | 106441 |
| 2021-08-17 | 19.42 | $20.60 | 33629 |
| 2021-08-16 | 19.26 | $20.62 | 44562 |
| 2021-08-13 | 19.12 | $20.57 | 19578 |
| 2021-08-12 | 18.98 | $20.43 | 50524 |
| 2021-08-11 | 18.86 | $20.47 | 40652 |
| 2021-08-10 | 18.75 | $20.50 | 53688 |
| 2021-08-09 | 18.66 | $20.39 | 67139 |
| 2021-08-06 | 18.58 | $20.40 | 158527 |
| 2021-08-05 | 18.52 | $19.50 | 99103 |
| 2021-08-04 | 18.50 | $19.26 | 245217 |
| 2021-08-03 | 18.48 | $19.76 | 98282 |
| 2021-08-02 | 18.46 | $19.73 | 84232 |
| 2021-07-30 | 18.43 | $18.91 | 64854 |
| 2021-07-29 | 18.47 | $18.67 | 98622 |
| 2021-07-28 | 18.49 | $18.76 | 107512 |
| 2021-07-27 | 18.52 | $18.01 | 33629 |
| 2021-07-26 | 18.60 | $18.01 | 109258 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.85
2023-12-15
Close Price
$23.99
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.38
Average
18.31
Maximum
23.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 23.85 | $23.99 | — |
| 2023-12-14 | 23.84 | $23.99 | — |
| 2023-12-13 | 23.82 | $23.99 | — |
| 2023-12-12 | 23.81 | $23.99 | — |
| 2023-12-11 | 23.79 | $23.99 | — |
| 2023-12-08 | 23.77 | $23.99 | — |
| 2023-12-07 | 23.74 | $23.99 | — |
| 2023-12-06 | 23.72 | $23.99 | — |
| 2023-12-05 | 23.69 | $23.99 | 7.4M |
| 2023-12-04 | 23.66 | $23.98 | 3.7M |
| 2023-12-01 | 23.62 | $23.97 | 8.5M |
| 2023-11-30 | 23.58 | $23.97 | 7.6M |
| 2023-11-29 | 23.54 | $23.97 | 8.3M |
| 2023-11-28 | 23.50 | $23.95 | 6.5M |
| 2023-11-27 | 23.45 | $23.94 | 1.3M |
| 2023-11-24 | 23.40 | $23.93 | 1.7M |
| 2023-11-22 | 23.34 | $23.94 | 1.9M |
| 2023-11-21 | 23.28 | $23.92 | 6.6M |
| 2023-11-20 | 23.21 | $23.92 | 7.9M |
| 2023-11-17 | 23.14 | $23.93 | 44.0M |
| 2023-11-16 | 23.06 | $23.07 | 7.5M |
| 2023-11-15 | 23.06 | $23.26 | 5.9M |
| 2023-11-14 | 23.03 | $23.23 | 2.8M |
| 2023-11-13 | 23.01 | $23.07 | 2.3M |
| 2023-11-10 | 23.01 | $23.12 | 3.6M |
| 2023-11-09 | 23.00 | $23.07 | 8.9M |
| 2023-11-08 | 22.99 | $23.11 | 5.1M |
| 2023-11-07 | 22.97 | $23.20 | 12.5M |
| 2023-11-06 | 22.95 | $23.28 | 2.3M |
| 2023-11-03 | 22.92 | $23.21 | 1.6M |
| 2023-11-02 | 22.89 | $23.13 | 1.3M |
| 2023-11-01 | 22.86 | $23.20 | 8.4M |
| 2023-10-31 | 22.82 | $22.92 | 3.3M |
| 2023-10-30 | 22.81 | $22.92 | 1.8M |
| 2023-10-27 | 22.80 | $22.90 | 3.1M |
| 2023-10-26 | 22.79 | $22.87 | 3.9M |
| 2023-10-25 | 22.78 | $22.87 | 4.9M |
| 2023-10-24 | 22.77 | $22.93 | 5.3M |
| 2023-10-23 | 22.76 | $22.91 | 10.0M |
| 2023-10-20 | 22.74 | $22.62 | 5.9M |
| 2023-10-19 | 22.76 | $22.75 | 8.5M |
| 2023-10-18 | 22.76 | $22.89 | 2.5M |
| 2023-10-17 | 22.74 | $22.87 | 3.8M |
| 2023-10-16 | 22.73 | $22.96 | 3.0M |
| 2023-10-13 | 22.70 | $22.61 | 11.6M |
| 2023-10-12 | 22.71 | $22.65 | 13.2M |
| 2023-10-11 | 22.72 | $22.85 | 3.7M |
| 2023-10-10 | 22.71 | $22.85 | 4.3M |
| 2023-10-09 | 22.69 | $22.76 | 2.8M |
| 2023-10-06 | 22.69 | $22.68 | 8.0M |
| 2023-10-05 | 22.69 | $22.74 | 8.7M |
| 2023-10-04 | 22.68 | $22.75 | 2.5M |
| 2023-10-03 | 22.67 | $22.69 | 3.0M |
| 2023-10-02 | 22.67 | $22.63 | 2.7M |
| 2023-09-29 | 22.68 | $22.63 | 4.8M |
| 2023-09-28 | 22.68 | $22.65 | 3.9M |
| 2023-09-27 | 22.68 | $22.73 | 2.4M |
| 2023-09-26 | 22.68 | $22.67 | 2.7M |
| 2023-09-25 | 22.68 | $22.71 | 2.1M |
| 2023-09-22 | 22.68 | $22.55 | 10.5M |
| 2023-09-21 | 22.69 | $22.59 | 8.5M |
| 2023-09-20 | 22.70 | $22.68 | 5.5M |
| 2023-09-19 | 22.70 | $22.65 | 4.0M |
| 2023-09-18 | 22.71 | $22.65 | 4.6M |
| 2023-09-15 | 22.71 | $22.64 | 6.9M |
| 2023-09-14 | 22.72 | $22.74 | 3.9M |
| 2023-09-13 | 22.72 | $22.79 | 3.3M |
| 2023-09-12 | 22.71 | $22.75 | 7.6M |
| 2023-09-11 | 22.71 | $22.76 | 3.9M |
| 2023-09-08 | 22.70 | $22.87 | 2.6M |
| 2023-09-07 | 22.68 | $22.84 | 5.2M |
| 2023-09-06 | 22.67 | $22.94 | 7.8M |
| 2023-09-05 | 22.64 | $22.89 | 4.9M |
| 2023-09-01 | 22.61 | $22.83 | 8.1M |
| 2023-08-31 | 22.59 | $22.62 | 7.7M |
| 2023-08-30 | 22.58 | $22.60 | 20.2M |
| 2023-08-29 | 22.58 | $22.67 | 24.8M |
| 2023-08-28 | 22.57 | $22.35 | 73.9M |
| 2023-08-25 | 22.60 | $23.36 | 7.6M |
| 2023-08-24 | 22.52 | $22.49 | 957365 |
| 2023-08-23 | 22.52 | $22.54 | 2.5M |
| 2023-08-22 | 22.52 | $22.19 | 829717 |
| 2023-08-21 | 22.55 | $22.23 | 1.6M |
| 2023-08-18 | 22.59 | $21.75 | 917870 |
| 2023-08-17 | 22.67 | $21.60 | 1.4M |
| 2023-08-16 | 22.79 | $21.54 | 6.1M |
| 2023-08-15 | 22.92 | $22.62 | 1.5M |
| 2023-08-14 | 22.95 | $22.97 | 1.4M |
| 2023-08-11 | 22.95 | $23.30 | 1.9M |
| 2023-08-10 | 22.91 | $22.48 | 1.3M |
| 2023-08-09 | 22.95 | $22.18 | 747730 |
| 2023-08-08 | 23.04 | $22.48 | 2.5M |
| 2023-08-07 | 23.09 | $22.45 | 909071 |
| 2023-08-04 | 23.16 | $22.94 | 931081 |
| 2023-08-03 | 23.19 | $22.86 | 1.2M |
| 2023-08-02 | 23.22 | $22.98 | 1.6M |
| 2023-08-01 | 23.25 | $23.17 | 1.2M |
| 2023-07-31 | 23.25 | $23.44 | 657942 |
| 2023-07-28 | 23.23 | $23.49 | 1.4M |
| 2023-07-27 | 23.21 | $23.35 | 1.8M |
| 2023-07-26 | 23.19 | $23.46 | 1.3M |
| 2023-07-25 | 23.16 | $23.43 | 1.2M |
| 2023-07-24 | 23.14 | $23.59 | 3.3M |
| 2023-07-21 | 23.09 | $23.89 | 4.3M |
| 2023-07-20 | 23.00 | $23.44 | 1.8M |
| 2023-07-19 | 22.96 | $23.50 | 1.1M |
| 2023-07-18 | 22.90 | $23.61 | 1.1M |
| 2023-07-17 | 22.82 | $23.86 | 773208 |
| 2023-07-14 | 22.72 | $23.90 | 1.3M |
| 2023-07-13 | 22.59 | $23.89 | 1.1M |
| 2023-07-12 | 22.45 | $23.94 | 2.0M |
| 2023-07-11 | 22.30 | $24.08 | 1.9M |
| 2023-07-10 | 22.11 | $24.28 | 1.2M |
| 2023-07-07 | 21.88 | $24.41 | 1.8M |
| 2023-07-06 | 21.62 | $23.96 | 1.7M |
| 2023-07-05 | 21.37 | $24.00 | 1.8M |
| 2023-07-03 | 21.09 | $24.20 | 977752 |
| 2023-06-30 | 20.77 | $24.47 | 4.3M |
| 2023-06-29 | 20.38 | $23.64 | 1.7M |
| 2023-06-28 | 20.03 | $23.64 | 1.4M |
| 2023-06-27 | 19.65 | $23.62 | 3.3M |
| 2023-06-26 | 19.23 | $22.49 | 3.0M |
| 2023-06-23 | 18.89 | $22.97 | 7.4M |
| 2023-06-22 | 18.46 | $20.28 | 4.7M |
| 2023-06-21 | 18.27 | $20.08 | 2.6M |
| 2023-06-20 | 18.08 | $20.65 | 4.4M |
| 2023-06-16 | 17.81 | $22.31 | 4.8M |
| 2023-06-15 | 17.34 | $19.06 | 856952 |
| 2023-06-14 | 17.16 | $18.88 | 2.6M |
| 2023-06-13 | 16.97 | $18.94 | 2.8M |
| 2023-06-12 | 16.77 | $17.80 | 2.5M |
| 2023-06-09 | 16.66 | $16.82 | 3.8M |
| 2023-06-08 | 16.64 | $16.04 | 2.3M |
| 2023-06-07 | 16.71 | $16.87 | 1.3M |
| 2023-06-06 | 16.69 | $17.20 | 1.6M |
| 2023-06-05 | 16.63 | $16.94 | 1.6M |
| 2023-06-02 | 16.60 | $16.90 | 1.3M |
| 2023-06-01 | 16.57 | $16.25 | 2.3M |
| 2023-05-31 | 16.60 | $16.15 | 1.1M |
| 2023-05-30 | 16.65 | $16.28 | 590929 |
| 2023-05-26 | 16.69 | $16.36 | 1.2M |
| 2023-05-25 | 16.73 | $16.31 | 982050 |
| 2023-05-24 | 16.77 | $16.80 | 810579 |
| 2023-05-23 | 16.77 | $16.50 | 772179 |
| 2023-05-22 | 16.79 | $16.66 | 1.2M |
| 2023-05-19 | 16.81 | $16.81 | 661469 |
| 2023-05-18 | 16.81 | $16.93 | 317110 |
| 2023-05-17 | 16.79 | $17.21 | 512371 |
| 2023-05-16 | 16.75 | $17.23 | 801898 |
| 2023-05-15 | 16.70 | $17.47 | 526036 |
| 2023-05-12 | 16.62 | $17.30 | 469862 |
| 2023-05-11 | 16.55 | $17.84 | 1.2M |
| 2023-05-10 | 16.41 | $17.65 | 1.0M |
| 2023-05-09 | 16.28 | $17.64 | 1.6M |
| 2023-05-08 | 16.14 | $17.90 | 1.1M |
| 2023-05-05 | 15.95 | $17.41 | 2.8M |
| 2023-05-04 | 15.80 | $17.03 | 865710 |
| 2023-05-03 | 15.67 | $17.55 | 848318 |
| 2023-05-02 | 15.47 | $17.47 | 898313 |
| 2023-05-01 | 15.26 | $17.29 | 555402 |
| 2023-04-28 | 15.05 | $16.29 | 623501 |
| 2023-04-27 | 14.92 | $15.95 | 321798 |
| 2023-04-26 | 14.81 | $15.76 | 374504 |
| 2023-04-25 | 14.71 | $15.52 | 549041 |
| 2023-04-24 | 14.62 | $16.06 | 484415 |
| 2023-04-21 | 14.47 | $15.86 | 293131 |
| 2023-04-20 | 14.33 | $15.64 | 504026 |
| 2023-04-19 | 14.19 | $15.82 | 395082 |
| 2023-04-18 | 14.02 | $15.74 | 1.0M |
| 2023-04-17 | 13.84 | $15.96 | 1.2M |
| 2023-04-14 | 13.61 | $15.60 | 1.6M |
| 2023-04-13 | 13.40 | $13.51 | 842889 |
| 2023-04-12 | 13.39 | $13.53 | 609173 |
| 2023-04-11 | 13.38 | $13.13 | 524975 |
| 2023-04-10 | 13.40 | $13.10 | 346181 |
| 2023-04-06 | 13.44 | $12.81 | 544159 |
| 2023-04-05 | 13.50 | $12.62 | 375942 |
| 2023-04-04 | 13.59 | $12.75 | 1.1M |
| 2023-04-03 | 13.68 | $12.83 | 845641 |
| 2023-03-31 | 13.77 | $13.46 | 602811 |
| 2023-03-30 | 13.81 | $13.30 | 386683 |
| 2023-03-29 | 13.86 | $13.30 | 277623 |
| 2023-03-28 | 13.92 | $13.14 | 274214 |
| 2023-03-27 | 14.00 | $13.23 | 714392 |
| 2023-03-24 | 14.08 | $12.98 | 1.2M |
| 2023-03-23 | 14.20 | $13.19 | 685746 |
| 2023-03-22 | 14.30 | $13.36 | 350501 |
| 2023-03-21 | 14.40 | $13.80 | 382732 |
| 2023-03-20 | 14.47 | $13.42 | 516766 |
| 2023-03-17 | 14.58 | $13.94 | 1.3M |
| 2023-03-16 | 14.64 | $14.25 | 803995 |
| 2023-03-15 | 14.69 | $14.00 | 1.1M |
| 2023-03-14 | 14.76 | $14.43 | 1.4M |
| 2023-03-13 | 14.79 | $14.95 | 863350 |
| 2023-03-10 | 14.78 | $13.82 | 941425 |
| 2023-03-09 | 14.88 | $14.82 | 519709 |
| 2023-03-08 | 14.88 | $14.94 | 772828 |
| 2023-03-07 | 14.88 | $14.93 | 654997 |
| 2023-03-06 | 14.87 | $15.25 | 507798 |
| 2023-03-03 | 14.83 | $15.39 | 413352 |
| 2023-03-02 | 14.77 | $15.03 | 924018 |
| 2023-03-01 | 14.74 | $14.54 | 651064 |
| 2023-02-28 | 14.76 | $14.41 | 715188 |
| 2023-02-27 | 14.80 | $14.36 | 343332 |
| 2023-02-24 | 14.85 | $14.26 | 324714 |
| 2023-02-23 | 14.91 | $14.28 | 258325 |
| 2023-02-22 | 14.98 | $14.20 | 490450 |
| 2023-02-21 | 15.06 | $14.30 | 543050 |
| 2023-02-17 | 15.14 | $14.43 | 530455 |
| 2023-02-16 | 15.21 | $14.49 | 582081 |
| 2023-02-15 | 15.29 | $14.91 | 1.4M |
| 2023-02-14 | 15.33 | $15.13 | 345990 |
| 2023-02-13 | 15.35 | $15.17 | 229009 |
| 2023-02-10 | 15.37 | $14.93 | 436498 |
| 2023-02-09 | 15.42 | $14.59 | 181610 |
| 2023-02-08 | 15.50 | $15.13 | 308911 |
| 2023-02-07 | 15.54 | $15.66 | 474977 |
| 2023-02-06 | 15.53 | $14.63 | 249014 |
| 2023-02-03 | 15.62 | $14.85 | 462906 |
| 2023-02-02 | 15.70 | $15.23 | 783696 |
| 2023-02-01 | 15.75 | $14.58 | 1.1M |
| 2023-01-31 | 15.88 | $13.87 | 1.5M |
| 2023-01-30 | 16.09 | $13.89 | 1.7M |
| 2023-01-27 | 16.32 | $16.43 | 698874 |
| 2023-01-26 | 16.31 | $16.75 | 765395 |
| 2023-01-25 | 16.26 | $16.94 | 383424 |
| 2023-01-24 | 16.19 | $16.99 | 678780 |
| 2023-01-23 | 16.11 | $17.10 | 633727 |
| 2023-01-20 | 16.00 | $16.36 | 559681 |
| 2023-01-19 | 15.97 | $15.78 | 268933 |
| 2023-01-18 | 15.99 | $15.95 | 511836 |
| 2023-01-17 | 15.99 | $16.36 | 589264 |
| 2023-01-13 | 15.95 | $15.55 | 874873 |
| 2023-01-12 | 15.99 | $15.67 | 703503 |
| 2023-01-11 | 16.03 | $16.44 | 844705 |
| 2023-01-10 | 15.98 | $16.52 | 370363 |
| 2023-01-09 | 15.93 | $16.39 | 394496 |
| 2023-01-06 | 15.88 | $15.92 | 826877 |
| 2023-01-05 | 15.87 | $16.78 | 1.1M |
| 2023-01-04 | 15.78 | $17.00 | 594265 |
| 2023-01-03 | 15.65 | $15.61 | 528956 |
| 2022-12-30 | 15.66 | $15.56 | 443819 |
| 2022-12-29 | 15.67 | $15.54 | 253629 |
| 2022-12-28 | 15.68 | $15.47 | 259825 |
| 2022-12-27 | 15.70 | $15.79 | 278132 |
| 2022-12-23 | 15.69 | $15.45 | 215396 |
| 2022-12-22 | 15.72 | $15.76 | 318384 |
| 2022-12-21 | 15.71 | $15.88 | 680526 |
| 2022-12-20 | 15.69 | $15.06 | 1.3M |
| 2022-12-19 | 15.76 | $15.25 | 1.5M |
| 2022-12-16 | 15.81 | $15.53 | 997818 |
| 2022-12-15 | 15.84 | $15.63 | 1.0M |
| 2022-12-14 | 15.87 | $15.90 | 1.5M |
| 2022-12-13 | 15.86 | $15.82 | 3.8M |
| 2022-12-12 | 15.87 | $15.26 | 3.4M |
| 2022-12-09 | 15.93 | $15.52 | 796674 |
| 2022-12-08 | 15.97 | $15.51 | 469818 |
| 2022-12-07 | 16.02 | $15.44 | 334881 |
| 2022-12-06 | 16.09 | $15.81 | 727336 |
| 2022-12-05 | 16.11 | $16.13 | 524187 |
| 2022-12-02 | 16.11 | $17.00 | 473115 |
| 2022-12-01 | 16.02 | $16.75 | 1.3M |
| 2022-11-30 | 15.94 | $16.04 | 724255 |
| 2022-11-29 | 15.93 | $15.33 | 677186 |
| 2022-11-28 | 15.99 | $16.87 | 371022 |
| 2022-11-25 | 15.90 | $15.86 | 55078 |
| 2022-11-23 | 15.91 | $16.08 | 177164 |
| 2022-11-22 | 15.89 | $15.75 | 418771 |
| 2022-11-21 | 15.90 | $16.19 | 156996 |
| 2022-11-18 | 15.87 | $16.38 | 272946 |
| 2022-11-17 | 15.82 | $16.59 | 361692 |
| 2022-11-16 | 15.74 | $16.61 | 659968 |
| 2022-11-15 | 15.65 | $16.90 | 451814 |
| 2022-11-14 | 15.52 | $16.79 | 314149 |
| 2022-11-11 | 15.38 | $16.84 | 136135 |
| 2022-11-10 | 15.23 | $16.34 | 609041 |
| 2022-11-09 | 15.11 | $14.99 | 342527 |
| 2022-11-08 | 15.12 | $15.03 | 264545 |
| 2022-11-07 | 15.13 | $14.90 | 327363 |
| 2022-11-04 | 15.16 | $14.64 | 301448 |
| 2022-11-03 | 15.21 | $14.76 | 244883 |
| 2022-11-02 | 15.26 | $15.14 | 371456 |
| 2022-11-01 | 15.27 | $15.71 | 308232 |
| 2022-10-31 | 15.23 | $15.56 | 329023 |
| 2022-10-28 | 15.19 | $15.96 | 241295 |
| 2022-10-27 | 15.11 | $15.74 | 381967 |
| 2022-10-26 | 15.05 | $15.68 | 307208 |
| 2022-10-25 | 14.98 | $14.97 | 149046 |
| 2022-10-24 | 14.98 | $14.60 | 309767 |
| 2022-10-21 | 15.02 | $14.32 | 182880 |
| 2022-10-20 | 15.09 | $13.92 | 417834 |
| 2022-10-19 | 15.22 | $14.63 | 277945 |
| 2022-10-18 | 15.28 | $15.56 | 222611 |
| 2022-10-17 | 15.25 | $15.30 | 123979 |
| 2022-10-14 | 15.24 | $15.03 | 170173 |
| 2022-10-13 | 15.26 | $15.06 | 123879 |
| 2022-10-12 | 15.29 | $14.80 | 133131 |
| 2022-10-11 | 15.34 | $14.82 | 367643 |
| 2022-10-10 | 15.39 | $14.77 | 257022 |
| 2022-10-07 | 15.46 | $15.34 | 232504 |
| 2022-10-06 | 15.47 | $16.03 | 174965 |
| 2022-10-05 | 15.41 | $16.23 | 246732 |
| 2022-10-04 | 15.32 | $16.25 | 242242 |
| 2022-10-03 | 15.23 | $15.68 | 300323 |
| 2022-09-30 | 15.18 | $14.99 | 160087 |
| 2022-09-29 | 15.20 | $14.63 | 181363 |
| 2022-09-28 | 15.26 | $14.88 | 206146 |
| 2022-09-27 | 15.30 | $14.48 | 259947 |
| 2022-09-26 | 15.39 | $14.77 | 237887 |
| 2022-09-23 | 15.45 | $14.63 | 340841 |
| 2022-09-22 | 15.54 | $15.38 | 235389 |
| 2022-09-21 | 15.55 | $15.58 | 413379 |
| 2022-09-20 | 15.55 | $16.13 | 185266 |
| 2022-09-19 | 15.49 | $16.75 | 176519 |
| 2022-09-16 | 15.36 | $16.68 | 334122 |
| 2022-09-15 | 15.22 | $16.46 | 189356 |
| 2022-09-14 | 15.09 | $16.17 | 259824 |
| 2022-09-13 | 14.97 | $15.72 | 254860 |
| 2022-09-12 | 14.89 | $15.70 | 283798 |
| 2022-09-09 | 14.81 | $15.12 | 220995 |
| 2022-09-08 | 14.78 | $14.62 | 233778 |
| 2022-09-07 | 14.79 | $14.28 | 120446 |
| 2022-09-06 | 14.85 | $14.13 | 209632 |
| 2022-09-02 | 14.92 | $14.18 | 222870 |
| 2022-09-01 | 15.00 | $14.13 | 133867 |
| 2022-08-31 | 15.09 | $14.92 | 214955 |
| 2022-08-30 | 15.11 | $14.99 | 184503 |
| 2022-08-29 | 15.12 | $14.99 | 133977 |
| 2022-08-26 | 15.13 | $15.24 | 218368 |
| 2022-08-25 | 15.12 | $15.50 | 68093 |
| 2022-08-24 | 15.08 | $15.03 | 68856 |
| 2022-08-23 | 15.09 | $14.63 | 297299 |
| 2022-08-22 | 15.14 | $15.17 | 171916 |
| 2022-08-19 | 15.13 | $15.49 | 192551 |
| 2022-08-18 | 15.10 | $15.35 | 200822 |
| 2022-08-17 | 15.07 | $15.24 | 170371 |
| 2022-08-16 | 15.05 | $15.33 | 159186 |
| 2022-08-15 | 15.02 | $15.61 | 253577 |
| 2022-08-12 | 14.96 | $15.69 | 308840 |
| 2022-08-11 | 14.88 | $15.33 | 148487 |
| 2022-08-10 | 14.84 | $15.25 | 114488 |
| 2022-08-09 | 14.79 | $14.68 | 224780 |
| 2022-08-08 | 14.81 | $14.95 | 164767 |
| 2022-08-05 | 14.79 | $14.99 | 202900 |
| 2022-08-04 | 14.77 | $15.52 | 107483 |
| 2022-08-03 | 14.69 | $15.45 | 265618 |
| 2022-08-02 | 14.61 | $15.03 | 292358 |
| 2022-08-01 | 14.57 | $14.94 | 154427 |
| 2022-07-29 | 14.53 | $14.94 | 266559 |
| 2022-07-28 | 14.48 | $15.03 | 284980 |
| 2022-07-27 | 14.43 | $14.87 | 326938 |
| 2022-07-26 | 14.38 | $14.57 | 439497 |
| 2022-07-25 | 14.36 | $14.61 | 207742 |
| 2022-07-22 | 14.33 | $14.42 | 299073 |
| 2022-07-21 | 14.32 | $14.76 | 381999 |
| 2022-07-20 | 14.28 | $14.56 | 323858 |
| 2022-07-19 | 14.25 | $13.73 | 93152 |
| 2022-07-18 | 14.30 | $13.36 | 166501 |
| 2022-07-15 | 14.40 | $13.67 | 140653 |
| 2022-07-14 | 14.48 | $13.78 | 238545 |
| 2022-07-13 | 14.55 | $14.04 | 139452 |
| 2022-07-12 | 14.60 | $14.13 | 94512 |
| 2022-07-11 | 14.65 | $14.49 | 126115 |
| 2022-07-08 | 14.67 | $14.79 | 71598 |
| 2022-07-07 | 14.66 | $14.97 | 134359 |
| 2022-07-06 | 14.63 | $15.09 | 121843 |
| 2022-07-05 | 14.58 | $15.21 | 144741 |
| 2022-07-01 | 14.51 | $14.68 | 128233 |
| 2022-06-30 | 14.49 | $14.46 | 105790 |
| 2022-06-29 | 14.50 | $14.37 | 79934 |
| 2022-06-28 | 14.51 | $14.56 | 57888 |
| 2022-06-27 | 14.50 | $14.98 | 131730 |
| 2022-06-24 | 14.45 | $14.88 | 167680 |
| 2022-06-23 | 14.41 | $14.60 | 117047 |
| 2022-06-22 | 14.39 | $14.15 | 129987 |
| 2022-06-21 | 14.42 | $14.36 | 142151 |
| 2022-06-17 | 14.42 | $14.21 | 154967 |
| 2022-06-16 | 14.44 | $13.90 | 168336 |
| 2022-06-15 | 14.50 | $13.63 | 119522 |
| 2022-06-14 | 14.59 | $13.43 | 134938 |
| 2022-06-13 | 14.71 | $14.00 | 279892 |
| 2022-06-10 | 14.79 | $14.61 | 133449 |
| 2022-06-09 | 14.81 | $14.81 | 144912 |
| 2022-06-08 | 14.81 | $15.19 | 82188 |
| 2022-06-07 | 14.77 | $15.06 | 78289 |
| 2022-06-06 | 14.74 | $15.05 | 111782 |
| 2022-06-03 | 14.70 | $14.87 | 110339 |
| 2022-06-02 | 14.69 | $15.15 | 121188 |
| 2022-06-01 | 14.64 | $14.90 | 72664 |
| 2022-05-31 | 14.61 | $14.86 | 156065 |
| 2022-05-27 | 14.59 | $14.98 | 69838 |
| 2022-05-26 | 14.54 | $14.54 | 116476 |
| 2022-05-25 | 14.54 | $14.26 | 105416 |
| 2022-05-24 | 14.57 | $13.98 | 106594 |
| 2022-05-23 | 14.64 | $14.88 | 309839 |
| 2022-05-20 | 14.61 | $14.51 | 89499 |
| 2022-05-19 | 14.62 | $13.82 | 141886 |
| 2022-05-18 | 14.71 | $13.58 | 141751 |
| 2022-05-17 | 14.82 | $13.98 | 78580 |
| 2022-05-16 | 14.91 | $13.52 | 114384 |
| 2022-05-13 | 15.06 | $13.45 | 107484 |
| 2022-05-12 | 15.23 | $12.99 | 180187 |
| 2022-05-11 | 15.46 | $13.15 | 196939 |
| 2022-05-10 | 15.71 | $13.44 | 174689 |
| 2022-05-09 | 15.95 | $12.69 | 216434 |
| 2022-05-06 | 16.29 | $13.84 | 98780 |
| 2022-05-05 | 16.55 | $14.43 | 119669 |
| 2022-05-04 | 16.77 | $15.32 | 170754 |
| 2022-05-03 | 16.92 | $15.36 | 67867 |
| 2022-05-02 | 17.09 | $15.62 | 80432 |
| 2022-04-29 | 17.24 | $15.52 | 77464 |
| 2022-04-28 | 17.42 | $15.50 | 125163 |
| 2022-04-27 | 17.63 | $15.45 | 127600 |
| 2022-04-26 | 17.86 | $16.10 | 74982 |
| 2022-04-25 | 18.04 | $17.20 | 172085 |
| 2022-04-22 | 18.13 | $16.95 | 121433 |
| 2022-04-21 | 18.25 | $17.40 | 161365 |
| 2022-04-20 | 18.34 | $18.17 | 113015 |
| 2022-04-19 | 18.36 | $18.12 | 107634 |
| 2022-04-18 | 18.39 | $18.09 | 172877 |
| 2022-04-14 | 18.42 | $18.36 | 191010 |
| 2022-04-13 | 18.42 | $18.67 | 153487 |
| 2022-04-12 | 18.40 | $18.90 | 117113 |
| 2022-04-11 | 18.34 | $18.97 | 97973 |
| 2022-04-08 | 18.28 | $19.13 | 51444 |
| 2022-04-07 | 18.19 | $19.25 | 103082 |
| 2022-04-06 | 18.08 | $18.95 | 94401 |
| 2022-04-05 | 17.98 | $18.87 | 101603 |
| 2022-04-04 | 17.89 | $19.16 | 99199 |
| 2022-04-01 | 17.76 | $18.72 | 106759 |
| 2022-03-31 | 17.66 | $18.29 | 126395 |
| 2022-03-30 | 17.59 | $18.44 | 166701 |
| 2022-03-29 | 17.50 | $18.73 | 93473 |
| 2022-03-28 | 17.37 | $18.57 | 209982 |
| 2022-03-25 | 17.24 | $18.04 | 96055 |
| 2022-03-24 | 17.16 | $18.02 | 120708 |
| 2022-03-23 | 17.07 | $17.90 | 209266 |
| 2022-03-22 | 16.98 | $18.10 | 186986 |
| 2022-03-21 | 16.87 | $17.90 | 160859 |
| 2022-03-18 | 16.76 | $18.00 | 454540 |
| 2022-03-17 | 16.63 | $17.63 | 153077 |
| 2022-03-16 | 16.52 | $17.17 | 180063 |
| 2022-03-15 | 16.45 | $16.53 | 151171 |
| 2022-03-14 | 16.44 | $16.17 | 405480 |
| 2022-03-11 | 16.47 | $15.64 | 107099 |
| 2022-03-10 | 16.56 | $15.93 | 100182 |
| 2022-03-09 | 16.63 | $16.25 | 162336 |
| 2022-03-08 | 16.67 | $15.50 | 207057 |
| 2022-03-07 | 16.79 | $16.00 | 98406 |
| 2022-03-04 | 16.87 | $16.30 | 76397 |
| 2022-03-03 | 16.93 | $16.19 | 78890 |
| 2022-03-02 | 17.01 | $16.71 | 64977 |
| 2022-03-01 | 17.04 | $16.31 | 74134 |
| 2022-02-28 | 17.12 | $16.68 | 181440 |
| 2022-02-25 | 17.17 | $16.30 | 91706 |
| 2022-02-24 | 17.26 | $16.28 | 136974 |
| 2022-02-23 | 17.36 | $16.15 | 84961 |
| 2022-02-22 | 17.49 | $16.32 | 126315 |
| 2022-02-18 | 17.61 | $16.48 | 69232 |
| 2022-02-17 | 17.73 | $17.20 | 269506 |
| 2022-02-16 | 17.79 | $17.55 | 68050 |
| 2022-02-15 | 17.81 | $17.60 | 57588 |
| 2022-02-14 | 17.83 | $16.82 | 71268 |
| 2022-02-11 | 17.94 | $17.00 | 65937 |
| 2022-02-10 | 18.04 | $17.25 | 115727 |
| 2022-02-09 | 18.12 | $17.60 | 100431 |
| 2022-02-08 | 18.18 | $17.29 | 80498 |
| 2022-02-07 | 18.27 | $17.38 | 94494 |
| 2022-02-04 | 18.36 | $17.33 | 71257 |
| 2022-02-03 | 18.47 | $17.63 | 141488 |
| 2022-02-02 | 18.56 | $18.25 | 171780 |
| 2022-02-01 | 18.59 | $17.59 | 138971 |
| 2022-01-31 | 18.70 | $17.91 | 95100 |
| 2022-01-28 | 18.78 | $17.51 | 84151 |
| 2022-01-27 | 18.92 | $16.99 | 138444 |
| 2022-01-26 | 19.12 | $17.00 | 152008 |
| 2022-01-25 | 19.34 | $17.17 | 133169 |
| 2022-01-24 | 19.57 | $16.56 | 278631 |
| 2022-01-21 | 19.89 | $16.80 | 147213 |
| 2022-01-20 | 20.21 | $17.57 | 154599 |
| 2022-01-19 | 20.49 | $17.73 | 158750 |
| 2022-01-18 | 20.78 | $17.64 | 250698 |
| 2022-01-14 | 21.11 | $17.84 | 514266 |
| 2022-01-13 | 21.46 | $18.45 | 654895 |
| 2022-01-12 | 21.77 | $19.78 | 347911 |
| 2022-01-11 | 21.98 | $20.00 | 1.2M |
| 2022-01-10 | 22.19 | $20.34 | 207286 |
| 2022-01-07 | 22.39 | $20.96 | 66350 |
| 2022-01-06 | 22.54 | $21.11 | 76875 |
| 2022-01-05 | 22.69 | $21.50 | 95107 |
| 2022-01-04 | 22.81 | $21.75 | 102672 |
| 2022-01-03 | 22.92 | $23.89 | 56833 |
| 2021-12-31 | 22.82 | $23.55 | 64881 |
| 2021-12-30 | 22.75 | $23.67 | 73000 |
| 2021-12-29 | 22.65 | $23.55 | 78923 |
| 2021-12-28 | 22.55 | $23.06 | 100783 |
| 2021-12-27 | 22.50 | $23.84 | 146422 |
| 2021-12-23 | 22.36 | $22.24 | 50939 |
| 2021-12-22 | 22.37 | $22.19 | 67156 |
| 2021-12-21 | 22.39 | $21.52 | 113657 |
| 2021-12-20 | 22.48 | $22.21 | 112936 |
| 2021-12-17 | 22.51 | $22.38 | 1.9M |
| 2021-12-16 | 22.53 | $22.39 | 443416 |
| 2021-12-15 | 22.54 | $22.45 | 170885 |
| 2021-12-14 | 22.55 | $22.28 | 276358 |
| 2021-12-13 | 22.58 | $21.45 | 169210 |
| 2021-12-10 | 22.70 | $22.85 | 138638 |
| 2021-12-09 | 22.68 | $22.78 | 114753 |
| 2021-12-08 | 22.67 | $23.11 | 155124 |
| 2021-12-07 | 22.63 | $22.85 | 123354 |
| 2021-12-06 | 22.60 | $22.70 | 410702 |
| 2021-12-03 | 22.59 | $22.06 | 256873 |
| 2021-12-02 | 22.65 | $22.75 | 57225 |
| 2021-12-01 | 22.64 | $22.60 | 108054 |
| 2021-11-30 | 22.64 | $22.66 | 202239 |
| 2021-11-29 | 22.64 | $22.72 | 52848 |
| 2021-11-26 | 22.64 | $22.45 | 26187 |
| 2021-11-24 | 22.65 | $22.62 | 287422 |
| 2021-11-23 | 22.66 | $22.30 | 204213 |
| 2021-11-22 | 22.70 | $22.15 | 43965 |
| 2021-11-19 | 22.75 | $22.81 | 28917 |
| 2021-11-18 | 22.75 | $22.95 | 33437 |
| 2021-11-17 | 22.73 | $23.21 | 77502 |
| 2021-11-16 | 22.68 | $22.89 | 42128 |
| 2021-11-15 | 22.65 | $22.77 | 23702 |
| 2021-11-12 | 22.64 | $23.10 | 19659 |
| 2021-11-11 | 22.59 | $22.90 | 34445 |
| 2021-11-10 | 22.56 | $22.58 | 65877 |
| 2021-11-09 | 22.56 | $23.15 | 23637 |
| 2021-11-08 | 22.50 | $23.33 | 72661 |
| 2021-11-05 | 22.41 | $23.00 | 20894 |
| 2021-11-04 | 22.35 | $22.94 | 35529 |
| 2021-11-03 | 22.28 | $23.17 | 37818 |
| 2021-11-02 | 22.19 | $22.93 | 50524 |
| 2021-11-01 | 22.11 | $23.03 | 36514 |
| 2021-10-29 | 22.02 | $23.00 | 41358 |
| 2021-10-28 | 21.91 | $23.23 | 25358 |
| 2021-10-27 | 21.77 | $22.84 | 27483 |
| 2021-10-26 | 21.66 | $22.78 | 31244 |
| 2021-10-25 | 21.54 | $22.82 | 14718 |
| 2021-10-22 | 21.41 | $22.75 | 31356 |
| 2021-10-21 | 21.27 | $22.90 | 24435 |
| 2021-10-20 | 21.09 | $22.46 | 34943 |
| 2021-10-19 | 20.95 | $22.28 | 25448 |
| 2021-10-18 | 20.81 | $21.75 | 85379 |
| 2021-10-15 | 20.71 | $21.65 | 42032 |
| 2021-10-14 | 20.61 | $21.07 | 24872 |
| 2021-10-13 | 20.57 | $20.73 | 19663 |
| 2021-10-12 | 20.55 | $20.40 | 23819 |
| 2021-10-11 | 20.56 | $20.42 | 21706 |
| 2021-10-08 | 20.58 | $20.57 | 70835 |
| 2021-10-07 | 20.58 | $20.77 | 73623 |
| 2021-10-06 | 20.56 | $20.83 | 43968 |
| 2021-10-05 | 20.53 | $20.62 | 25545 |
| 2021-10-04 | 20.52 | $20.04 | 34125 |
| 2021-10-01 | 20.57 | $20.22 | 96245 |
| 2021-09-30 | 20.61 | $20.27 | 55708 |
| 2021-09-29 | 20.64 | $19.83 | 76482 |
| 2021-09-28 | 20.73 | $20.34 | 43147 |
| 2021-09-27 | 20.77 | $20.68 | 37068 |
| 2021-09-24 | 20.78 | $20.76 | 23048 |
| 2021-09-23 | 20.78 | $21.14 | 36776 |
| 2021-09-22 | 20.75 | $21.04 | 50785 |
| 2021-09-21 | 20.71 | $21.09 | 58856 |
| 2021-09-20 | 20.68 | $20.52 | 49926 |
| 2021-09-17 | 20.69 | $20.59 | 90344 |
| 2021-09-16 | 20.70 | $20.81 | 42260 |
| 2021-09-15 | 20.69 | $20.66 | 40020 |
| 2021-09-14 | 20.69 | $20.79 | 39654 |
| 2021-09-13 | 20.68 | $20.30 | 83249 |
| 2021-09-10 | 20.72 | $20.88 | 118926 |
| 2021-09-09 | 20.71 | $21.07 | 48619 |
| 2021-09-08 | 20.67 | $20.82 | 34629 |
| 2021-09-07 | 20.65 | $20.94 | 63793 |
| 2021-09-03 | 20.62 | $21.35 | 44185 |
| 2021-09-02 | 20.55 | $21.54 | 31482 |
| 2021-09-01 | 20.44 | $21.28 | 26954 |
| 2021-08-31 | 20.36 | $21.15 | 42413 |
| 2021-08-30 | 20.27 | $20.94 | 65943 |
| 2021-08-27 | 20.20 | $20.64 | 79572 |
| 2021-08-26 | 20.16 | $20.89 | 90710 |
| 2021-08-25 | 20.08 | $20.63 | 29734 |
| 2021-08-24 | 20.02 | $20.52 | 33797 |
| 2021-08-23 | 19.97 | $20.68 | 60016 |
| 2021-08-20 | 19.89 | $20.26 | 56079 |
| 2021-08-19 | 19.85 | $20.11 | 51316 |
| 2021-08-18 | 19.83 | $20.58 | 106441 |
| 2021-08-17 | 19.75 | $20.60 | 33629 |
| 2021-08-16 | 19.66 | $20.62 | 44562 |
| 2021-08-13 | 19.56 | $20.57 | 19578 |
| 2021-08-12 | 19.45 | $20.43 | 50524 |
| 2021-08-11 | 19.35 | $20.47 | 40652 |
| 2021-08-10 | 19.23 | $20.50 | 53688 |
| 2021-08-09 | 19.10 | $20.39 | 67139 |
| 2021-08-06 | 18.96 | $20.40 | 158527 |
| 2021-08-05 | 18.81 | $19.50 | 99103 |
| 2021-08-04 | 18.73 | $19.26 | 245217 |
| 2021-08-03 | 18.68 | $19.76 | 98282 |
| 2021-08-02 | 18.57 | $19.73 | 84232 |
| 2021-07-30 | 18.44 | $18.91 | 64854 |
| 2021-07-29 | 18.39 | $18.67 | 98622 |
| 2021-07-28 | 18.36 | $18.76 | 107512 |
| 2021-07-27 | 18.32 | $18.01 | 33629 |
| 2021-07-26 | 18.36 | $18.01 | 109258 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
23.98
2023-12-15
Close Price
$23.99
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.13
Average
18.34
Maximum
23.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 23.98 | $23.99 | — |
| 2023-12-14 | 23.97 | $23.99 | — |
| 2023-12-13 | 23.96 | $23.99 | — |
| 2023-12-12 | 23.95 | $23.99 | — |
| 2023-12-11 | 23.93 | $23.99 | — |
| 2023-12-08 | 23.91 | $23.99 | — |
| 2023-12-07 | 23.88 | $23.99 | — |
| 2023-12-06 | 23.85 | $23.99 | — |
| 2023-12-05 | 23.82 | $23.99 | 7.4M |
| 2023-12-04 | 23.78 | $23.98 | 3.7M |
| 2023-12-01 | 23.74 | $23.97 | 8.5M |
| 2023-11-30 | 23.69 | $23.97 | 7.6M |
| 2023-11-29 | 23.65 | $23.97 | 8.3M |
| 2023-11-28 | 23.60 | $23.95 | 6.5M |
| 2023-11-27 | 23.54 | $23.94 | 1.3M |
| 2023-11-24 | 23.48 | $23.93 | 1.7M |
| 2023-11-22 | 23.42 | $23.94 | 1.9M |
| 2023-11-21 | 23.35 | $23.92 | 6.6M |
| 2023-11-20 | 23.27 | $23.92 | 7.9M |
| 2023-11-17 | 23.20 | $23.93 | 44.0M |
| 2023-11-16 | 23.11 | $23.07 | 7.5M |
| 2023-11-15 | 23.11 | $23.26 | 5.9M |
| 2023-11-14 | 23.09 | $23.23 | 2.8M |
| 2023-11-13 | 23.06 | $23.07 | 2.3M |
| 2023-11-10 | 23.06 | $23.12 | 3.6M |
| 2023-11-09 | 23.04 | $23.07 | 8.9M |
| 2023-11-08 | 23.03 | $23.11 | 5.1M |
| 2023-11-07 | 23.01 | $23.20 | 12.5M |
| 2023-11-06 | 22.98 | $23.28 | 2.3M |
| 2023-11-03 | 22.94 | $23.21 | 1.6M |
| 2023-11-02 | 22.91 | $23.13 | 1.3M |
| 2023-11-01 | 22.88 | $23.20 | 8.4M |
| 2023-10-31 | 22.85 | $22.92 | 3.3M |
| 2023-10-30 | 22.84 | $22.92 | 1.8M |
| 2023-10-27 | 22.82 | $22.90 | 3.1M |
| 2023-10-26 | 22.81 | $22.87 | 3.9M |
| 2023-10-25 | 22.80 | $22.87 | 4.9M |
| 2023-10-24 | 22.79 | $22.93 | 5.3M |
| 2023-10-23 | 22.77 | $22.91 | 10.0M |
| 2023-10-20 | 22.76 | $22.62 | 5.9M |
| 2023-10-19 | 22.77 | $22.75 | 8.5M |
| 2023-10-18 | 22.76 | $22.89 | 2.5M |
| 2023-10-17 | 22.75 | $22.87 | 3.8M |
| 2023-10-16 | 22.73 | $22.96 | 3.0M |
| 2023-10-13 | 22.70 | $22.61 | 11.6M |
| 2023-10-12 | 22.71 | $22.65 | 13.2M |
| 2023-10-11 | 22.72 | $22.85 | 3.7M |
| 2023-10-10 | 22.70 | $22.85 | 4.3M |
| 2023-10-09 | 22.69 | $22.76 | 2.8M |
| 2023-10-06 | 22.68 | $22.68 | 8.0M |
| 2023-10-05 | 22.68 | $22.74 | 8.7M |
| 2023-10-04 | 22.68 | $22.75 | 2.5M |
| 2023-10-03 | 22.67 | $22.69 | 3.0M |
| 2023-10-02 | 22.67 | $22.63 | 2.7M |
| 2023-09-29 | 22.68 | $22.63 | 4.8M |
| 2023-09-28 | 22.69 | $22.65 | 3.9M |
| 2023-09-27 | 22.70 | $22.73 | 2.4M |
| 2023-09-26 | 22.70 | $22.67 | 2.7M |
| 2023-09-25 | 22.70 | $22.71 | 2.1M |
| 2023-09-22 | 22.71 | $22.55 | 10.5M |
| 2023-09-21 | 22.72 | $22.59 | 8.5M |
| 2023-09-20 | 22.74 | $22.68 | 5.5M |
| 2023-09-19 | 22.74 | $22.65 | 4.0M |
| 2023-09-18 | 22.74 | $22.65 | 4.6M |
| 2023-09-15 | 22.74 | $22.64 | 6.9M |
| 2023-09-14 | 22.74 | $22.74 | 3.9M |
| 2023-09-13 | 22.72 | $22.79 | 3.3M |
| 2023-09-12 | 22.69 | $22.75 | 7.6M |
| 2023-09-11 | 22.67 | $22.76 | 3.9M |
| 2023-09-08 | 22.65 | $22.87 | 2.6M |
| 2023-09-07 | 22.62 | $22.84 | 5.2M |
| 2023-09-06 | 22.59 | $22.94 | 7.8M |
| 2023-09-05 | 22.55 | $22.89 | 4.9M |
| 2023-09-01 | 22.50 | $22.83 | 8.1M |
| 2023-08-31 | 22.47 | $22.62 | 7.7M |
| 2023-08-30 | 22.46 | $22.60 | 20.2M |
| 2023-08-29 | 22.45 | $22.67 | 24.8M |
| 2023-08-28 | 22.43 | $22.35 | 73.9M |
| 2023-08-25 | 22.46 | $23.36 | 7.6M |
| 2023-08-24 | 22.38 | $22.49 | 957365 |
| 2023-08-23 | 22.39 | $22.54 | 2.5M |
| 2023-08-22 | 22.41 | $22.19 | 829717 |
| 2023-08-21 | 22.46 | $22.23 | 1.6M |
| 2023-08-18 | 22.51 | $21.75 | 917870 |
| 2023-08-17 | 22.62 | $21.60 | 1.4M |
| 2023-08-16 | 22.76 | $21.54 | 6.1M |
| 2023-08-15 | 22.91 | $22.62 | 1.5M |
| 2023-08-14 | 22.96 | $22.97 | 1.4M |
| 2023-08-11 | 22.98 | $23.30 | 1.9M |
| 2023-08-10 | 22.97 | $22.48 | 1.3M |
| 2023-08-09 | 23.05 | $22.18 | 747730 |
| 2023-08-08 | 23.16 | $22.48 | 2.5M |
| 2023-08-07 | 23.26 | $22.45 | 909071 |
| 2023-08-04 | 23.36 | $22.94 | 931081 |
| 2023-08-03 | 23.43 | $22.86 | 1.2M |
| 2023-08-02 | 23.51 | $22.98 | 1.6M |
| 2023-08-01 | 23.58 | $23.17 | 1.2M |
| 2023-07-31 | 23.64 | $23.44 | 657942 |
| 2023-07-28 | 23.68 | $23.49 | 1.4M |
| 2023-07-27 | 23.71 | $23.35 | 1.8M |
| 2023-07-26 | 23.76 | $23.46 | 1.3M |
| 2023-07-25 | 23.80 | $23.43 | 1.2M |
| 2023-07-24 | 23.83 | $23.59 | 3.3M |
| 2023-07-21 | 23.85 | $23.89 | 4.3M |
| 2023-07-20 | 23.83 | $23.44 | 1.8M |
| 2023-07-19 | 23.83 | $23.50 | 1.1M |
| 2023-07-18 | 23.81 | $23.61 | 1.1M |
| 2023-07-17 | 23.77 | $23.86 | 773208 |
| 2023-07-14 | 23.69 | $23.90 | 1.3M |
| 2023-07-13 | 23.58 | $23.89 | 1.1M |
| 2023-07-12 | 23.45 | $23.94 | 2.0M |
| 2023-07-11 | 23.28 | $24.08 | 1.9M |
| 2023-07-10 | 23.06 | $24.28 | 1.2M |
| 2023-07-07 | 22.79 | $24.41 | 1.8M |
| 2023-07-06 | 22.47 | $23.96 | 1.7M |
| 2023-07-05 | 22.16 | $24.00 | 1.8M |
| 2023-07-03 | 21.81 | $24.20 | 977752 |
| 2023-06-30 | 21.41 | $24.47 | 4.3M |
| 2023-06-29 | 20.94 | $23.64 | 1.7M |
| 2023-06-28 | 20.52 | $23.64 | 1.4M |
| 2023-06-27 | 20.06 | $23.62 | 3.3M |
| 2023-06-26 | 19.57 | $22.49 | 3.0M |
| 2023-06-23 | 19.16 | $22.97 | 7.4M |
| 2023-06-22 | 18.67 | $20.28 | 4.7M |
| 2023-06-21 | 18.42 | $20.08 | 2.6M |
| 2023-06-20 | 18.17 | $20.65 | 4.4M |
| 2023-06-16 | 17.85 | $22.31 | 4.8M |
| 2023-06-15 | 17.35 | $19.06 | 856952 |
| 2023-06-14 | 17.15 | $18.88 | 2.6M |
| 2023-06-13 | 16.95 | $18.94 | 2.8M |
| 2023-06-12 | 16.75 | $17.80 | 2.5M |
| 2023-06-09 | 16.65 | $16.82 | 3.8M |
| 2023-06-08 | 16.64 | $16.04 | 2.3M |
| 2023-06-07 | 16.73 | $16.87 | 1.3M |
| 2023-06-06 | 16.73 | $17.20 | 1.6M |
| 2023-06-05 | 16.71 | $16.94 | 1.6M |
| 2023-06-02 | 16.71 | $16.90 | 1.3M |
| 2023-06-01 | 16.72 | $16.25 | 2.3M |
| 2023-05-31 | 16.80 | $16.15 | 1.1M |
| 2023-05-30 | 16.89 | $16.28 | 590929 |
| 2023-05-26 | 16.97 | $16.36 | 1.2M |
| 2023-05-25 | 17.05 | $16.31 | 982050 |
| 2023-05-24 | 17.13 | $16.80 | 810579 |
| 2023-05-23 | 17.16 | $16.50 | 772179 |
| 2023-05-22 | 17.21 | $16.66 | 1.2M |
| 2023-05-19 | 17.24 | $16.81 | 661469 |
| 2023-05-18 | 17.26 | $16.93 | 317110 |
| 2023-05-17 | 17.25 | $17.21 | 512371 |
| 2023-05-16 | 17.22 | $17.23 | 801898 |
| 2023-05-15 | 17.17 | $17.47 | 526036 |
| 2023-05-12 | 17.10 | $17.30 | 469862 |
| 2023-05-11 | 17.03 | $17.84 | 1.2M |
| 2023-05-10 | 16.89 | $17.65 | 1.0M |
| 2023-05-09 | 16.75 | $17.64 | 1.6M |
| 2023-05-08 | 16.59 | $17.90 | 1.1M |
| 2023-05-05 | 16.38 | $17.41 | 2.8M |
| 2023-05-04 | 16.20 | $17.03 | 865710 |
| 2023-05-03 | 16.03 | $17.55 | 848318 |
| 2023-05-02 | 15.79 | $17.47 | 898313 |
| 2023-05-01 | 15.54 | $17.29 | 555402 |
| 2023-04-28 | 15.28 | $16.29 | 623501 |
| 2023-04-27 | 15.10 | $15.95 | 321798 |
| 2023-04-26 | 14.95 | $15.76 | 374504 |
| 2023-04-25 | 14.80 | $15.52 | 549041 |
| 2023-04-24 | 14.66 | $16.06 | 484415 |
| 2023-04-21 | 14.46 | $15.86 | 293131 |
| 2023-04-20 | 14.26 | $15.64 | 504026 |
| 2023-04-19 | 14.07 | $15.82 | 395082 |
| 2023-04-18 | 13.85 | $15.74 | 1.0M |
| 2023-04-17 | 13.64 | $15.96 | 1.2M |
| 2023-04-14 | 13.39 | $15.60 | 1.6M |
| 2023-04-13 | 13.17 | $13.51 | 842889 |
| 2023-04-12 | 13.15 | $13.53 | 609173 |
| 2023-04-11 | 13.13 | $13.13 | 524975 |
| 2023-04-10 | 13.16 | $13.10 | 346181 |
| 2023-04-06 | 13.20 | $12.81 | 544159 |
| 2023-04-05 | 13.27 | $12.62 | 375942 |
| 2023-04-04 | 13.37 | $12.75 | 1.1M |
| 2023-04-03 | 13.47 | $12.83 | 845641 |
| 2023-03-31 | 13.58 | $13.46 | 602811 |
| 2023-03-30 | 13.63 | $13.30 | 386683 |
| 2023-03-29 | 13.71 | $13.30 | 277623 |
| 2023-03-28 | 13.79 | $13.14 | 274214 |
| 2023-03-27 | 13.90 | $13.23 | 714392 |
| 2023-03-24 | 14.00 | $12.98 | 1.2M |
| 2023-03-23 | 14.13 | $13.19 | 685746 |
| 2023-03-22 | 14.24 | $13.36 | 350501 |
| 2023-03-21 | 14.35 | $13.80 | 382732 |
| 2023-03-20 | 14.41 | $13.42 | 516766 |
| 2023-03-17 | 14.52 | $13.94 | 1.3M |
| 2023-03-16 | 14.58 | $14.25 | 803995 |
| 2023-03-15 | 14.61 | $14.00 | 1.1M |
| 2023-03-14 | 14.67 | $14.43 | 1.4M |
| 2023-03-13 | 14.69 | $14.95 | 863350 |
| 2023-03-10 | 14.67 | $13.82 | 941425 |
| 2023-03-09 | 14.75 | $14.82 | 519709 |
| 2023-03-08 | 14.74 | $14.94 | 772828 |
| 2023-03-07 | 14.73 | $14.93 | 654997 |
| 2023-03-06 | 14.71 | $15.25 | 507798 |
| 2023-03-03 | 14.66 | $15.39 | 413352 |
| 2023-03-02 | 14.60 | $15.03 | 924018 |
| 2023-03-01 | 14.57 | $14.54 | 651064 |
| 2023-02-28 | 14.58 | $14.41 | 715188 |
| 2023-02-27 | 14.60 | $14.36 | 343332 |
| 2023-02-24 | 14.64 | $14.26 | 324714 |
| 2023-02-23 | 14.70 | $14.28 | 258325 |
| 2023-02-22 | 14.77 | $14.20 | 490450 |
| 2023-02-21 | 14.86 | $14.30 | 543050 |
| 2023-02-17 | 14.95 | $14.43 | 530455 |
| 2023-02-16 | 15.04 | $14.49 | 582081 |
| 2023-02-15 | 15.13 | $14.91 | 1.4M |
| 2023-02-14 | 15.19 | $15.13 | 345990 |
| 2023-02-13 | 15.23 | $15.17 | 229009 |
| 2023-02-10 | 15.27 | $14.93 | 436498 |
| 2023-02-09 | 15.33 | $14.59 | 181610 |
| 2023-02-08 | 15.44 | $15.13 | 308911 |
| 2023-02-07 | 15.50 | $15.66 | 474977 |
| 2023-02-06 | 15.52 | $14.63 | 249014 |
| 2023-02-03 | 15.64 | $14.85 | 462906 |
| 2023-02-02 | 15.74 | $15.23 | 783696 |
| 2023-02-01 | 15.82 | $14.58 | 1.1M |
| 2023-01-31 | 15.97 | $13.87 | 1.5M |
| 2023-01-30 | 16.19 | $13.89 | 1.7M |
| 2023-01-27 | 16.42 | $16.43 | 698874 |
| 2023-01-26 | 16.40 | $16.75 | 765395 |
| 2023-01-25 | 16.35 | $16.94 | 383424 |
| 2023-01-24 | 16.27 | $16.99 | 678780 |
| 2023-01-23 | 16.18 | $17.10 | 633727 |
| 2023-01-20 | 16.07 | $16.36 | 559681 |
| 2023-01-19 | 16.03 | $15.78 | 268933 |
| 2023-01-18 | 16.04 | $15.95 | 511836 |
| 2023-01-17 | 16.03 | $16.36 | 589264 |
| 2023-01-13 | 15.98 | $15.55 | 874873 |
| 2023-01-12 | 16.01 | $15.67 | 703503 |
| 2023-01-11 | 16.03 | $16.44 | 844705 |
| 2023-01-10 | 15.97 | $16.52 | 370363 |
| 2023-01-09 | 15.90 | $16.39 | 394496 |
| 2023-01-06 | 15.83 | $15.92 | 826877 |
| 2023-01-05 | 15.81 | $16.78 | 1.1M |
| 2023-01-04 | 15.70 | $17.00 | 594265 |
| 2023-01-03 | 15.57 | $15.61 | 528956 |
| 2022-12-30 | 15.58 | $15.56 | 443819 |
| 2022-12-29 | 15.59 | $15.54 | 253629 |
| 2022-12-28 | 15.61 | $15.47 | 259825 |
| 2022-12-27 | 15.64 | $15.79 | 278132 |
| 2022-12-23 | 15.64 | $15.45 | 215396 |
| 2022-12-22 | 15.67 | $15.76 | 318384 |
| 2022-12-21 | 15.68 | $15.88 | 680526 |
| 2022-12-20 | 15.67 | $15.06 | 1.3M |
| 2022-12-19 | 15.75 | $15.25 | 1.5M |
| 2022-12-16 | 15.82 | $15.53 | 997818 |
| 2022-12-15 | 15.86 | $15.63 | 1.0M |
| 2022-12-14 | 15.90 | $15.90 | 1.5M |
| 2022-12-13 | 15.92 | $15.82 | 3.8M |
| 2022-12-12 | 15.95 | $15.26 | 3.4M |
| 2022-12-09 | 16.04 | $15.52 | 796674 |
| 2022-12-08 | 16.11 | $15.51 | 469818 |
| 2022-12-07 | 16.18 | $15.44 | 334881 |
| 2022-12-06 | 16.26 | $15.81 | 727336 |
| 2022-12-05 | 16.29 | $16.13 | 524187 |
| 2022-12-02 | 16.29 | $17.00 | 473115 |
| 2022-12-01 | 16.19 | $16.75 | 1.3M |
| 2022-11-30 | 16.11 | $16.04 | 724255 |
| 2022-11-29 | 16.09 | $15.33 | 677186 |
| 2022-11-28 | 16.15 | $16.87 | 371022 |
| 2022-11-25 | 16.05 | $15.86 | 55078 |
| 2022-11-23 | 16.05 | $16.08 | 177164 |
| 2022-11-22 | 16.02 | $15.75 | 418771 |
| 2022-11-21 | 16.03 | $16.19 | 156996 |
| 2022-11-18 | 15.98 | $16.38 | 272946 |
| 2022-11-17 | 15.91 | $16.59 | 361692 |
| 2022-11-16 | 15.80 | $16.61 | 659968 |
| 2022-11-15 | 15.68 | $16.90 | 451814 |
| 2022-11-14 | 15.53 | $16.79 | 314149 |
| 2022-11-11 | 15.38 | $16.84 | 136135 |
| 2022-11-10 | 15.22 | $16.34 | 609041 |
| 2022-11-09 | 15.10 | $14.99 | 342527 |
| 2022-11-08 | 15.11 | $15.03 | 264545 |
| 2022-11-07 | 15.11 | $14.90 | 327363 |
| 2022-11-04 | 15.12 | $14.64 | 301448 |
| 2022-11-03 | 15.17 | $14.76 | 244883 |
| 2022-11-02 | 15.20 | $15.14 | 371456 |
| 2022-11-01 | 15.21 | $15.71 | 308232 |
| 2022-10-31 | 15.16 | $15.56 | 329023 |
| 2022-10-28 | 15.13 | $15.96 | 241295 |
| 2022-10-27 | 15.06 | $15.74 | 381967 |
| 2022-10-26 | 15.00 | $15.68 | 307208 |
| 2022-10-25 | 14.94 | $14.97 | 149046 |
| 2022-10-24 | 14.95 | $14.60 | 309767 |
| 2022-10-21 | 15.00 | $14.32 | 182880 |
| 2022-10-20 | 15.07 | $13.92 | 417834 |
| 2022-10-19 | 15.19 | $14.63 | 277945 |
| 2022-10-18 | 15.25 | $15.56 | 222611 |
| 2022-10-17 | 15.22 | $15.30 | 123979 |
| 2022-10-14 | 15.22 | $15.03 | 170173 |
| 2022-10-13 | 15.25 | $15.06 | 123879 |
| 2022-10-12 | 15.29 | $14.80 | 133131 |
| 2022-10-11 | 15.36 | $14.82 | 367643 |
| 2022-10-10 | 15.43 | $14.77 | 257022 |
| 2022-10-07 | 15.51 | $15.34 | 232504 |
| 2022-10-06 | 15.54 | $16.03 | 174965 |
| 2022-10-05 | 15.49 | $16.23 | 246732 |
| 2022-10-04 | 15.42 | $16.25 | 242242 |
| 2022-10-03 | 15.33 | $15.68 | 300323 |
| 2022-09-30 | 15.29 | $14.99 | 160087 |
| 2022-09-29 | 15.31 | $14.63 | 181363 |
| 2022-09-28 | 15.37 | $14.88 | 206146 |
| 2022-09-27 | 15.41 | $14.48 | 259947 |
| 2022-09-26 | 15.48 | $14.77 | 237887 |
| 2022-09-23 | 15.53 | $14.63 | 340841 |
| 2022-09-22 | 15.60 | $15.38 | 235389 |
| 2022-09-21 | 15.59 | $15.58 | 413379 |
| 2022-09-20 | 15.56 | $16.13 | 185266 |
| 2022-09-19 | 15.47 | $16.75 | 176519 |
| 2022-09-16 | 15.32 | $16.68 | 334122 |
| 2022-09-15 | 15.17 | $16.46 | 189356 |
| 2022-09-14 | 15.03 | $16.17 | 259824 |
| 2022-09-13 | 14.92 | $15.72 | 254860 |
| 2022-09-12 | 14.85 | $15.70 | 283798 |
| 2022-09-09 | 14.78 | $15.12 | 220995 |
| 2022-09-08 | 14.77 | $14.62 | 233778 |
| 2022-09-07 | 14.81 | $14.28 | 120446 |
| 2022-09-06 | 14.88 | $14.13 | 209632 |
| 2022-09-02 | 14.97 | $14.18 | 222870 |
| 2022-09-01 | 15.06 | $14.13 | 133867 |
| 2022-08-31 | 15.17 | $14.92 | 214955 |
| 2022-08-30 | 15.19 | $14.99 | 184503 |
| 2022-08-29 | 15.22 | $14.99 | 133977 |
| 2022-08-26 | 15.24 | $15.24 | 218368 |
| 2022-08-25 | 15.24 | $15.50 | 68093 |
| 2022-08-24 | 15.20 | $15.03 | 68856 |
| 2022-08-23 | 15.22 | $14.63 | 297299 |
| 2022-08-22 | 15.27 | $15.17 | 171916 |
| 2022-08-19 | 15.27 | $15.49 | 192551 |
| 2022-08-18 | 15.23 | $15.35 | 200822 |
| 2022-08-17 | 15.20 | $15.24 | 170371 |
| 2022-08-16 | 15.18 | $15.33 | 159186 |
| 2022-08-15 | 15.15 | $15.61 | 253577 |
| 2022-08-12 | 15.07 | $15.69 | 308840 |
| 2022-08-11 | 14.98 | $15.33 | 148487 |
| 2022-08-10 | 14.92 | $15.25 | 114488 |
| 2022-08-09 | 14.85 | $14.68 | 224780 |
| 2022-08-08 | 14.84 | $14.95 | 164767 |
| 2022-08-05 | 14.80 | $14.99 | 202900 |
| 2022-08-04 | 14.76 | $15.52 | 107483 |
| 2022-08-03 | 14.66 | $15.45 | 265618 |
| 2022-08-02 | 14.57 | $15.03 | 292358 |
| 2022-08-01 | 14.52 | $14.94 | 154427 |
| 2022-07-29 | 14.48 | $14.94 | 266559 |
| 2022-07-28 | 14.43 | $15.03 | 284980 |
| 2022-07-27 | 14.38 | $14.87 | 326938 |
| 2022-07-26 | 14.33 | $14.57 | 439497 |
| 2022-07-25 | 14.32 | $14.61 | 207742 |
| 2022-07-22 | 14.30 | $14.42 | 299073 |
| 2022-07-21 | 14.31 | $14.76 | 381999 |
| 2022-07-20 | 14.28 | $14.56 | 323858 |
| 2022-07-19 | 14.26 | $13.73 | 93152 |
| 2022-07-18 | 14.33 | $13.36 | 166501 |
| 2022-07-15 | 14.43 | $13.67 | 140653 |
| 2022-07-14 | 14.51 | $13.78 | 238545 |
| 2022-07-13 | 14.57 | $14.04 | 139452 |
| 2022-07-12 | 14.61 | $14.13 | 94512 |
| 2022-07-11 | 14.64 | $14.49 | 126115 |
| 2022-07-08 | 14.64 | $14.79 | 71598 |
| 2022-07-07 | 14.62 | $14.97 | 134359 |
| 2022-07-06 | 14.57 | $15.09 | 121843 |
| 2022-07-05 | 14.52 | $15.21 | 144741 |
| 2022-07-01 | 14.45 | $14.68 | 128233 |
| 2022-06-30 | 14.43 | $14.46 | 105790 |
| 2022-06-29 | 14.44 | $14.37 | 79934 |
| 2022-06-28 | 14.46 | $14.56 | 57888 |
| 2022-06-27 | 14.46 | $14.98 | 131730 |
| 2022-06-24 | 14.42 | $14.88 | 167680 |
| 2022-06-23 | 14.39 | $14.60 | 117047 |
| 2022-06-22 | 14.38 | $14.15 | 129987 |
| 2022-06-21 | 14.41 | $14.36 | 142151 |
| 2022-06-17 | 14.43 | $14.21 | 154967 |
| 2022-06-16 | 14.46 | $13.90 | 168336 |
| 2022-06-15 | 14.52 | $13.63 | 119522 |
| 2022-06-14 | 14.60 | $13.43 | 134938 |
| 2022-06-13 | 14.71 | $14.00 | 279892 |
| 2022-06-10 | 14.75 | $14.61 | 133449 |
| 2022-06-09 | 14.74 | $14.81 | 144912 |
| 2022-06-08 | 14.69 | $15.19 | 82188 |
| 2022-06-07 | 14.60 | $15.06 | 78289 |
| 2022-06-06 | 14.51 | $15.05 | 111782 |
| 2022-06-03 | 14.42 | $14.87 | 110339 |
| 2022-06-02 | 14.34 | $15.15 | 121188 |
| 2022-06-01 | 14.24 | $14.90 | 72664 |
| 2022-05-31 | 14.16 | $14.86 | 156065 |
| 2022-05-27 | 14.09 | $14.98 | 69838 |
| 2022-05-26 | 14.01 | $14.54 | 116476 |
| 2022-05-25 | 13.98 | $14.26 | 105416 |
| 2022-05-24 | 13.97 | $13.98 | 106594 |
| 2022-05-23 | 14.01 | $14.88 | 309839 |
| 2022-05-20 | 13.97 | $14.51 | 89499 |
| 2022-05-19 | 13.98 | $13.82 | 141886 |
| 2022-05-18 | 14.07 | $13.58 | 141751 |
| 2022-05-17 | 14.21 | $13.98 | 78580 |
| 2022-05-16 | 14.32 | $13.52 | 114384 |
| 2022-05-13 | 14.51 | $13.45 | 107484 |
| 2022-05-12 | 14.72 | $12.99 | 180187 |
| 2022-05-11 | 15.00 | $13.15 | 196939 |
| 2022-05-10 | 15.30 | $13.44 | 174689 |
| 2022-05-09 | 15.59 | $12.69 | 216434 |
| 2022-05-06 | 15.99 | $13.84 | 98780 |
| 2022-05-05 | 16.30 | $14.43 | 119669 |
| 2022-05-04 | 16.58 | $15.32 | 170754 |
| 2022-05-03 | 16.79 | $15.36 | 67867 |
| 2022-05-02 | 17.02 | $15.62 | 80432 |
| 2022-04-29 | 17.23 | $15.52 | 77464 |
| 2022-04-28 | 17.47 | $15.50 | 125163 |
| 2022-04-27 | 17.72 | $15.45 | 127600 |
| 2022-04-26 | 18.00 | $16.10 | 74982 |
| 2022-04-25 | 18.22 | $17.20 | 172085 |
| 2022-04-22 | 18.34 | $16.95 | 121433 |
| 2022-04-21 | 18.49 | $17.40 | 161365 |
| 2022-04-20 | 18.60 | $18.17 | 113015 |
| 2022-04-19 | 18.64 | $18.12 | 107634 |
| 2022-04-18 | 18.68 | $18.09 | 172877 |
| 2022-04-14 | 18.73 | $18.36 | 191010 |
| 2022-04-13 | 18.74 | $18.67 | 153487 |
| 2022-04-12 | 18.72 | $18.90 | 117113 |
| 2022-04-11 | 18.66 | $18.97 | 97973 |
| 2022-04-08 | 18.59 | $19.13 | 51444 |
| 2022-04-07 | 18.48 | $19.25 | 103082 |
| 2022-04-06 | 18.35 | $18.95 | 94401 |
| 2022-04-05 | 18.23 | $18.87 | 101603 |
| 2022-04-04 | 18.10 | $19.16 | 99199 |
| 2022-04-01 | 17.93 | $18.72 | 106759 |
| 2022-03-31 | 17.79 | $18.29 | 126395 |
| 2022-03-30 | 17.68 | $18.44 | 166701 |
| 2022-03-29 | 17.55 | $18.73 | 93473 |
| 2022-03-28 | 17.38 | $18.57 | 209982 |
| 2022-03-25 | 17.22 | $18.04 | 96055 |
| 2022-03-24 | 17.10 | $18.02 | 120708 |
| 2022-03-23 | 16.97 | $17.90 | 209266 |
| 2022-03-22 | 16.84 | $18.10 | 186986 |
| 2022-03-21 | 16.69 | $17.90 | 160859 |
| 2022-03-18 | 16.55 | $18.00 | 454540 |
| 2022-03-17 | 16.40 | $17.63 | 153077 |
| 2022-03-16 | 16.28 | $17.17 | 180063 |
| 2022-03-15 | 16.20 | $16.53 | 151171 |
| 2022-03-14 | 16.19 | $16.17 | 405480 |
| 2022-03-11 | 16.22 | $15.64 | 107099 |
| 2022-03-10 | 16.31 | $15.93 | 100182 |
| 2022-03-09 | 16.37 | $16.25 | 162336 |
| 2022-03-08 | 16.41 | $15.50 | 207057 |
| 2022-03-07 | 16.54 | $16.00 | 98406 |
| 2022-03-04 | 16.61 | $16.30 | 76397 |
| 2022-03-03 | 16.67 | $16.19 | 78890 |
| 2022-03-02 | 16.75 | $16.71 | 64977 |
| 2022-03-01 | 16.78 | $16.31 | 74134 |
| 2022-02-28 | 16.86 | $16.68 | 181440 |
| 2022-02-25 | 16.91 | $16.30 | 91706 |
| 2022-02-24 | 16.99 | $16.28 | 136974 |
| 2022-02-23 | 17.09 | $16.15 | 84961 |
| 2022-02-22 | 17.19 | $16.32 | 126315 |
| 2022-02-18 | 17.29 | $16.48 | 69232 |
| 2022-02-17 | 17.37 | $17.20 | 269506 |
| 2022-02-16 | 17.38 | $17.55 | 68050 |
| 2022-02-15 | 17.36 | $17.60 | 57588 |
| 2022-02-14 | 17.34 | $16.82 | 71268 |
| 2022-02-11 | 17.39 | $17.00 | 65937 |
| 2022-02-10 | 17.44 | $17.25 | 115727 |
| 2022-02-09 | 17.47 | $17.60 | 100431 |
| 2022-02-08 | 17.48 | $17.29 | 80498 |
| 2022-02-07 | 17.54 | $17.38 | 94494 |
| 2022-02-04 | 17.60 | $17.33 | 71257 |
| 2022-02-03 | 17.69 | $17.63 | 141488 |
| 2022-02-02 | 17.77 | $18.25 | 171780 |
| 2022-02-01 | 17.80 | $17.59 | 138971 |
| 2022-01-31 | 17.93 | $17.91 | 95100 |
| 2022-01-28 | 18.05 | $17.51 | 84151 |
| 2022-01-27 | 18.24 | $16.99 | 138444 |
| 2022-01-26 | 18.52 | $17.00 | 152008 |
| 2022-01-25 | 18.81 | $17.17 | 133169 |
| 2022-01-24 | 19.13 | $16.56 | 278631 |
| 2022-01-21 | 19.53 | $16.80 | 147213 |
| 2022-01-20 | 19.93 | $17.57 | 154599 |
| 2022-01-19 | 20.28 | $17.73 | 158750 |
| 2022-01-18 | 20.64 | $17.64 | 250698 |
| 2022-01-14 | 21.02 | $17.84 | 514266 |
| 2022-01-13 | 21.41 | $18.45 | 654895 |
| 2022-01-12 | 21.76 | $19.78 | 347911 |
| 2022-01-11 | 22.00 | $20.00 | 1.2M |
| 2022-01-10 | 22.22 | $20.34 | 207286 |
| 2022-01-07 | 22.42 | $20.96 | 66350 |
| 2022-01-06 | 22.57 | $21.11 | 76875 |
| 2022-01-05 | 22.71 | $21.50 | 95107 |
| 2022-01-04 | 22.83 | $21.75 | 102672 |
| 2022-01-03 | 22.92 | $23.89 | 56833 |
| 2021-12-31 | 22.80 | $23.55 | 64881 |
| 2021-12-30 | 22.71 | $23.67 | 73000 |
| 2021-12-29 | 22.61 | $23.55 | 78923 |
| 2021-12-28 | 22.51 | $23.06 | 100783 |
| 2021-12-27 | 22.46 | $23.84 | 146422 |
| 2021-12-23 | 22.32 | $22.24 | 50939 |
| 2021-12-22 | 22.34 | $22.19 | 67156 |
| 2021-12-21 | 22.37 | $21.52 | 113657 |
| 2021-12-20 | 22.46 | $22.21 | 112936 |
| 2021-12-17 | 22.49 | $22.38 | 1.9M |
| 2021-12-16 | 22.51 | $22.39 | 443416 |
| 2021-12-15 | 22.52 | $22.45 | 170885 |
| 2021-12-14 | 22.54 | $22.28 | 276358 |
| 2021-12-13 | 22.57 | $21.45 | 169210 |
| 2021-12-10 | 22.69 | $22.85 | 138638 |
| 2021-12-09 | 22.68 | $22.78 | 114753 |
| 2021-12-08 | 22.68 | $23.11 | 155124 |
| 2021-12-07 | 22.64 | $22.85 | 123354 |
| 2021-12-06 | 22.63 | $22.70 | 410702 |
| 2021-12-03 | 22.63 | $22.06 | 256873 |
| 2021-12-02 | 22.70 | $22.75 | 57225 |
| 2021-12-01 | 22.71 | $22.60 | 108054 |
| 2021-11-30 | 22.73 | $22.66 | 202239 |
| 2021-11-29 | 22.75 | $22.72 | 52848 |
| 2021-11-26 | 22.76 | $22.45 | 26187 |
| 2021-11-24 | 22.80 | $22.62 | 287422 |
| 2021-11-23 | 22.83 | $22.30 | 204213 |
| 2021-11-22 | 22.89 | $22.15 | 43965 |
| 2021-11-19 | 22.97 | $22.81 | 28917 |
| 2021-11-18 | 22.99 | $22.95 | 33437 |
| 2021-11-17 | 22.99 | $23.21 | 77502 |
| 2021-11-16 | 22.96 | $22.89 | 42128 |
| 2021-11-15 | 22.96 | $22.77 | 23702 |
| 2021-11-12 | 22.97 | $23.10 | 19659 |
| 2021-11-11 | 22.94 | $22.90 | 34445 |
| 2021-11-10 | 22.92 | $22.58 | 65877 |
| 2021-11-09 | 22.92 | $23.15 | 23637 |
| 2021-11-08 | 22.85 | $23.33 | 72661 |
| 2021-11-05 | 22.75 | $23.00 | 20894 |
| 2021-11-04 | 22.68 | $22.94 | 35529 |
| 2021-11-03 | 22.59 | $23.17 | 37818 |
| 2021-11-02 | 22.48 | $22.93 | 50524 |
| 2021-11-01 | 22.38 | $23.03 | 36514 |
| 2021-10-29 | 22.25 | $23.00 | 41358 |
| 2021-10-28 | 22.11 | $23.23 | 25358 |
| 2021-10-27 | 21.94 | $22.84 | 27483 |
| 2021-10-26 | 21.79 | $22.78 | 31244 |
| 2021-10-25 | 21.63 | $22.82 | 14718 |
| 2021-10-22 | 21.46 | $22.75 | 31356 |
| 2021-10-21 | 21.29 | $22.90 | 24435 |
| 2021-10-20 | 21.09 | $22.46 | 34943 |
| 2021-10-19 | 20.93 | $22.28 | 25448 |
| 2021-10-18 | 20.78 | $21.75 | 85379 |
| 2021-10-15 | 20.68 | $21.65 | 42032 |
| 2021-10-14 | 20.58 | $21.07 | 24872 |
| 2021-10-13 | 20.53 | $20.73 | 19663 |
| 2021-10-12 | 20.51 | $20.40 | 23819 |
| 2021-10-11 | 20.53 | $20.42 | 21706 |
| 2021-10-08 | 20.55 | $20.57 | 70835 |
| 2021-10-07 | 20.55 | $20.77 | 73623 |
| 2021-10-06 | 20.54 | $20.83 | 43968 |
| 2021-10-05 | 20.52 | $20.62 | 25545 |
| 2021-10-04 | 20.52 | $20.04 | 34125 |
| 2021-10-01 | 20.59 | $20.22 | 96245 |
| 2021-09-30 | 20.64 | $20.27 | 55708 |
| 2021-09-29 | 20.69 | $19.83 | 76482 |
| 2021-09-28 | 20.79 | $20.34 | 43147 |
| 2021-09-27 | 20.85 | $20.68 | 37068 |
| 2021-09-24 | 20.87 | $20.76 | 23048 |
| 2021-09-23 | 20.88 | $21.14 | 36776 |
| 2021-09-22 | 20.86 | $21.04 | 50785 |
| 2021-09-21 | 20.84 | $21.09 | 58856 |
| 2021-09-20 | 20.82 | $20.52 | 49926 |
| 2021-09-17 | 20.85 | $20.59 | 90344 |
| 2021-09-16 | 20.87 | $20.81 | 42260 |
| 2021-09-15 | 20.87 | $20.66 | 40020 |
| 2021-09-14 | 20.89 | $20.79 | 39654 |
| 2021-09-13 | 20.89 | $20.30 | 83249 |
| 2021-09-10 | 20.93 | $20.88 | 118926 |
| 2021-09-09 | 20.92 | $21.07 | 48619 |
| 2021-09-08 | 20.89 | $20.82 | 34629 |
| 2021-09-07 | 20.89 | $20.94 | 63793 |
| 2021-09-03 | 20.86 | $21.35 | 44185 |
| 2021-09-02 | 20.80 | $21.54 | 31482 |
| 2021-09-01 | 20.70 | $21.28 | 26954 |
| 2021-08-31 | 20.63 | $21.15 | 42413 |
| 2021-08-30 | 20.55 | $20.94 | 65943 |
| 2021-08-27 | 20.50 | $20.64 | 79572 |
| 2021-08-26 | 20.46 | $20.89 | 90710 |
| 2021-08-25 | 20.38 | $20.63 | 29734 |
| 2021-08-24 | 20.33 | $20.52 | 33797 |
| 2021-08-23 | 20.27 | $20.68 | 60016 |
| 2021-08-20 | 20.18 | $20.26 | 56079 |
| 2021-08-19 | 20.13 | $20.11 | 51316 |
| 2021-08-18 | 20.08 | $20.58 | 106441 |
| 2021-08-17 | 19.97 | $20.60 | 33629 |
| 2021-08-16 | 19.84 | $20.62 | 44562 |
| 2021-08-13 | 19.70 | $20.57 | 19578 |
| 2021-08-12 | 19.55 | $20.43 | 50524 |
| 2021-08-11 | 19.40 | $20.47 | 40652 |
| 2021-08-10 | 19.23 | $20.50 | 53688 |
| 2021-08-09 | 19.06 | $20.39 | 67139 |
| 2021-08-06 | 18.89 | $20.40 | 158527 |
| 2021-08-05 | 18.71 | $19.50 | 99103 |
| 2021-08-04 | 18.61 | $19.26 | 245217 |
| 2021-08-03 | 18.54 | $19.76 | 98282 |
| 2021-08-02 | 18.41 | $19.73 | 84232 |
| 2021-07-30 | 18.29 | $18.91 | 64854 |
| 2021-07-29 | 18.25 | $18.67 | 98622 |
| 2021-07-28 | 18.23 | $18.76 | 107512 |
| 2021-07-27 | 18.21 | $18.01 | 33629 |
| 2021-07-26 | 18.26 | $18.01 | 109258 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.12
2023-12-15
Close Price
$23.99
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.80
Average
18.39
Maximum
24.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 24.12 | $23.99 | — |
| 2023-12-14 | 24.12 | $23.99 | — |
| 2023-12-13 | 24.11 | $23.99 | — |
| 2023-12-12 | 24.11 | $23.99 | — |
| 2023-12-11 | 24.10 | $23.99 | — |
| 2023-12-08 | 24.09 | $23.99 | — |
| 2023-12-07 | 24.08 | $23.99 | — |
| 2023-12-06 | 24.06 | $23.99 | — |
| 2023-12-05 | 24.04 | $23.99 | 7.4M |
| 2023-12-04 | 24.02 | $23.98 | 3.7M |
| 2023-12-01 | 23.99 | $23.97 | 8.5M |
| 2023-11-30 | 23.95 | $23.97 | 7.6M |
| 2023-11-29 | 23.91 | $23.97 | 8.3M |
| 2023-11-28 | 23.86 | $23.95 | 6.5M |
| 2023-11-27 | 23.80 | $23.94 | 1.3M |
| 2023-11-24 | 23.73 | $23.93 | 1.7M |
| 2023-11-22 | 23.66 | $23.94 | 1.9M |
| 2023-11-21 | 23.56 | $23.92 | 6.6M |
| 2023-11-20 | 23.46 | $23.92 | 7.9M |
| 2023-11-17 | 23.33 | $23.93 | 44.0M |
| 2023-11-16 | 23.19 | $23.07 | 7.5M |
| 2023-11-15 | 23.20 | $23.26 | 5.9M |
| 2023-11-14 | 23.17 | $23.23 | 2.8M |
| 2023-11-13 | 23.15 | $23.07 | 2.3M |
| 2023-11-10 | 23.15 | $23.12 | 3.6M |
| 2023-11-09 | 23.14 | $23.07 | 8.9M |
| 2023-11-08 | 23.14 | $23.11 | 5.1M |
| 2023-11-07 | 23.13 | $23.20 | 12.5M |
| 2023-11-06 | 23.10 | $23.28 | 2.3M |
| 2023-11-03 | 23.04 | $23.21 | 1.6M |
| 2023-11-02 | 22.99 | $23.13 | 1.3M |
| 2023-11-01 | 22.95 | $23.20 | 8.4M |
| 2023-10-31 | 22.89 | $22.92 | 3.3M |
| 2023-10-30 | 22.88 | $22.92 | 1.8M |
| 2023-10-27 | 22.86 | $22.90 | 3.1M |
| 2023-10-26 | 22.85 | $22.87 | 3.9M |
| 2023-10-25 | 22.84 | $22.87 | 4.9M |
| 2023-10-24 | 22.83 | $22.93 | 5.3M |
| 2023-10-23 | 22.80 | $22.91 | 10.0M |
| 2023-10-20 | 22.77 | $22.62 | 5.9M |
| 2023-10-19 | 22.80 | $22.75 | 8.5M |
| 2023-10-18 | 22.81 | $22.89 | 2.5M |
| 2023-10-17 | 22.78 | $22.87 | 3.8M |
| 2023-10-16 | 22.76 | $22.96 | 3.0M |
| 2023-10-13 | 22.72 | $22.61 | 11.6M |
| 2023-10-12 | 22.74 | $22.65 | 13.2M |
| 2023-10-11 | 22.75 | $22.85 | 3.7M |
| 2023-10-10 | 22.73 | $22.85 | 4.3M |
| 2023-10-09 | 22.70 | $22.76 | 2.8M |
| 2023-10-06 | 22.69 | $22.68 | 8.0M |
| 2023-10-05 | 22.69 | $22.74 | 8.7M |
| 2023-10-04 | 22.68 | $22.75 | 2.5M |
| 2023-10-03 | 22.67 | $22.69 | 3.0M |
| 2023-10-02 | 22.66 | $22.63 | 2.7M |
| 2023-09-29 | 22.67 | $22.63 | 4.8M |
| 2023-09-28 | 22.68 | $22.65 | 3.9M |
| 2023-09-27 | 22.68 | $22.73 | 2.4M |
| 2023-09-26 | 22.67 | $22.67 | 2.7M |
| 2023-09-25 | 22.68 | $22.71 | 2.1M |
| 2023-09-22 | 22.67 | $22.55 | 10.5M |
| 2023-09-21 | 22.69 | $22.59 | 8.5M |
| 2023-09-20 | 22.72 | $22.68 | 5.5M |
| 2023-09-19 | 22.72 | $22.65 | 4.0M |
| 2023-09-18 | 22.73 | $22.65 | 4.6M |
| 2023-09-15 | 22.75 | $22.64 | 6.9M |
| 2023-09-14 | 22.77 | $22.74 | 3.9M |
| 2023-09-13 | 22.77 | $22.79 | 3.3M |
| 2023-09-12 | 22.76 | $22.75 | 7.6M |
| 2023-09-11 | 22.76 | $22.76 | 3.9M |
| 2023-09-08 | 22.75 | $22.87 | 2.6M |
| 2023-09-07 | 22.72 | $22.84 | 5.2M |
| 2023-09-06 | 22.69 | $22.94 | 7.8M |
| 2023-09-05 | 22.64 | $22.89 | 4.9M |
| 2023-09-01 | 22.58 | $22.83 | 8.1M |
| 2023-08-31 | 22.53 | $22.62 | 7.7M |
| 2023-08-30 | 22.52 | $22.60 | 20.2M |
| 2023-08-29 | 22.51 | $22.67 | 24.8M |
| 2023-08-28 | 22.49 | $22.35 | 73.9M |
| 2023-08-25 | 22.52 | $23.36 | 7.6M |
| 2023-08-24 | 22.36 | $22.49 | 957365 |
| 2023-08-23 | 22.34 | $22.54 | 2.5M |
| 2023-08-22 | 22.32 | $22.19 | 829717 |
| 2023-08-21 | 22.37 | $22.23 | 1.6M |
| 2023-08-18 | 22.42 | $21.75 | 917870 |
| 2023-08-17 | 22.58 | $21.60 | 1.4M |
| 2023-08-16 | 22.79 | $21.54 | 6.1M |
| 2023-08-15 | 23.05 | $22.62 | 1.5M |
| 2023-08-14 | 23.13 | $22.97 | 1.4M |
| 2023-08-11 | 23.15 | $23.30 | 1.9M |
| 2023-08-10 | 23.09 | $22.48 | 1.3M |
| 2023-08-09 | 23.20 | $22.18 | 747730 |
| 2023-08-08 | 23.39 | $22.48 | 2.5M |
| 2023-08-07 | 23.55 | $22.45 | 909071 |
| 2023-08-04 | 23.73 | $22.94 | 931081 |
| 2023-08-03 | 23.84 | $22.86 | 1.2M |
| 2023-08-02 | 23.97 | $22.98 | 1.6M |
| 2023-08-01 | 24.10 | $23.17 | 1.2M |
| 2023-07-31 | 24.21 | $23.44 | 657942 |
| 2023-07-28 | 24.27 | $23.49 | 1.4M |
| 2023-07-27 | 24.32 | $23.35 | 1.8M |
| 2023-07-26 | 24.41 | $23.46 | 1.3M |
| 2023-07-25 | 24.48 | $23.43 | 1.2M |
| 2023-07-24 | 24.57 | $23.59 | 3.3M |
| 2023-07-21 | 24.62 | $23.89 | 4.3M |
| 2023-07-20 | 24.61 | $23.44 | 1.8M |
| 2023-07-19 | 24.69 | $23.50 | 1.1M |
| 2023-07-18 | 24.76 | $23.61 | 1.1M |
| 2023-07-17 | 24.81 | $23.86 | 773208 |
| 2023-07-14 | 24.80 | $23.90 | 1.3M |
| 2023-07-13 | 24.77 | $23.89 | 1.1M |
| 2023-07-12 | 24.72 | $23.94 | 2.0M |
| 2023-07-11 | 24.65 | $24.08 | 1.9M |
| 2023-07-10 | 24.52 | $24.28 | 1.2M |
| 2023-07-07 | 24.32 | $24.41 | 1.8M |
| 2023-07-06 | 24.04 | $23.96 | 1.7M |
| 2023-07-05 | 23.80 | $24.00 | 1.8M |
| 2023-07-03 | 23.51 | $24.20 | 977752 |
| 2023-06-30 | 23.11 | $24.47 | 4.3M |
| 2023-06-29 | 22.57 | $23.64 | 1.7M |
| 2023-06-28 | 22.12 | $23.64 | 1.4M |
| 2023-06-27 | 21.58 | $23.62 | 3.3M |
| 2023-06-26 | 20.94 | $22.49 | 3.0M |
| 2023-06-23 | 20.44 | $22.97 | 7.4M |
| 2023-06-22 | 19.74 | $20.28 | 4.7M |
| 2023-06-21 | 19.49 | $20.08 | 2.6M |
| 2023-06-20 | 19.24 | $20.65 | 4.4M |
| 2023-06-16 | 18.82 | $22.31 | 4.8M |
| 2023-06-15 | 17.98 | $19.06 | 856952 |
| 2023-06-14 | 17.69 | $18.88 | 2.6M |
| 2023-06-13 | 17.38 | $18.94 | 2.8M |
| 2023-06-12 | 17.01 | $17.80 | 2.5M |
| 2023-06-09 | 16.82 | $16.82 | 3.8M |
| 2023-06-08 | 16.80 | $16.04 | 2.3M |
| 2023-06-07 | 16.95 | $16.87 | 1.3M |
| 2023-06-06 | 16.94 | $17.20 | 1.6M |
| 2023-06-05 | 16.85 | $16.94 | 1.6M |
| 2023-06-02 | 16.81 | $16.90 | 1.3M |
| 2023-06-01 | 16.77 | $16.25 | 2.3M |
| 2023-05-31 | 16.86 | $16.15 | 1.1M |
| 2023-05-30 | 16.98 | $16.28 | 590929 |
| 2023-05-26 | 17.10 | $16.36 | 1.2M |
| 2023-05-25 | 17.21 | $16.31 | 982050 |
| 2023-05-24 | 17.35 | $16.80 | 810579 |
| 2023-05-23 | 17.40 | $16.50 | 772179 |
| 2023-05-22 | 17.53 | $16.66 | 1.2M |
| 2023-05-19 | 17.63 | $16.81 | 661469 |
| 2023-05-18 | 17.72 | $16.93 | 317110 |
| 2023-05-17 | 17.79 | $17.21 | 512371 |
| 2023-05-16 | 17.81 | $17.23 | 801898 |
| 2023-05-15 | 17.82 | $17.47 | 526036 |
| 2023-05-12 | 17.77 | $17.30 | 469862 |
| 2023-05-11 | 17.75 | $17.84 | 1.2M |
| 2023-05-10 | 17.60 | $17.65 | 1.0M |
| 2023-05-09 | 17.47 | $17.64 | 1.6M |
| 2023-05-08 | 17.31 | $17.90 | 1.1M |
| 2023-05-05 | 17.06 | $17.41 | 2.8M |
| 2023-05-04 | 16.87 | $17.03 | 865710 |
| 2023-05-03 | 16.72 | $17.55 | 848318 |
| 2023-05-02 | 16.44 | $17.47 | 898313 |
| 2023-05-01 | 16.12 | $17.29 | 555402 |
| 2023-04-28 | 15.78 | $16.29 | 623501 |
| 2023-04-27 | 15.60 | $15.95 | 321798 |
| 2023-04-26 | 15.45 | $15.76 | 374504 |
| 2023-04-25 | 15.32 | $15.52 | 549041 |
| 2023-04-24 | 15.21 | $16.06 | 484415 |
| 2023-04-21 | 14.97 | $15.86 | 293131 |
| 2023-04-20 | 14.73 | $15.64 | 504026 |
| 2023-04-19 | 14.50 | $15.82 | 395082 |
| 2023-04-18 | 14.19 | $15.74 | 1.0M |
| 2023-04-17 | 13.84 | $15.96 | 1.2M |
| 2023-04-14 | 13.40 | $15.60 | 1.6M |
| 2023-04-13 | 12.96 | $13.51 | 842889 |
| 2023-04-12 | 12.89 | $13.53 | 609173 |
| 2023-04-11 | 12.81 | $13.13 | 524975 |
| 2023-04-10 | 12.80 | $13.10 | 346181 |
| 2023-04-06 | 12.80 | $12.81 | 544159 |
| 2023-04-05 | 12.86 | $12.62 | 375942 |
| 2023-04-04 | 12.98 | $12.75 | 1.1M |
| 2023-04-03 | 13.09 | $12.83 | 845641 |
| 2023-03-31 | 13.21 | $13.46 | 602811 |
| 2023-03-30 | 13.22 | $13.30 | 386683 |
| 2023-03-29 | 13.26 | $13.30 | 277623 |
| 2023-03-28 | 13.32 | $13.14 | 274214 |
| 2023-03-27 | 13.42 | $13.23 | 714392 |
| 2023-03-24 | 13.52 | $12.98 | 1.2M |
| 2023-03-23 | 13.69 | $13.19 | 685746 |
| 2023-03-22 | 13.85 | $13.36 | 350501 |
| 2023-03-21 | 14.00 | $13.80 | 382732 |
| 2023-03-20 | 14.09 | $13.42 | 516766 |
| 2023-03-17 | 14.27 | $13.94 | 1.3M |
| 2023-03-16 | 14.37 | $14.25 | 803995 |
| 2023-03-15 | 14.42 | $14.00 | 1.1M |
| 2023-03-14 | 14.54 | $14.43 | 1.4M |
| 2023-03-13 | 14.59 | $14.95 | 863350 |
| 2023-03-10 | 14.53 | $13.82 | 941425 |
| 2023-03-09 | 14.71 | $14.82 | 519709 |
| 2023-03-08 | 14.70 | $14.94 | 772828 |
| 2023-03-07 | 14.67 | $14.93 | 654997 |
| 2023-03-06 | 14.64 | $15.25 | 507798 |
| 2023-03-03 | 14.53 | $15.39 | 413352 |
| 2023-03-02 | 14.38 | $15.03 | 924018 |
| 2023-03-01 | 14.29 | $14.54 | 651064 |
| 2023-02-28 | 14.28 | $14.41 | 715188 |
| 2023-02-27 | 14.30 | $14.36 | 343332 |
| 2023-02-24 | 14.35 | $14.26 | 324714 |
| 2023-02-23 | 14.42 | $14.28 | 258325 |
| 2023-02-22 | 14.50 | $14.20 | 490450 |
| 2023-02-21 | 14.61 | $14.30 | 543050 |
| 2023-02-17 | 14.72 | $14.43 | 530455 |
| 2023-02-16 | 14.83 | $14.49 | 582081 |
| 2023-02-15 | 14.94 | $14.91 | 1.4M |
| 2023-02-14 | 14.98 | $15.13 | 345990 |
| 2023-02-13 | 14.99 | $15.17 | 229009 |
| 2023-02-10 | 14.99 | $14.93 | 436498 |
| 2023-02-09 | 15.04 | $14.59 | 181610 |
| 2023-02-08 | 15.17 | $15.13 | 308911 |
| 2023-02-07 | 15.22 | $15.66 | 474977 |
| 2023-02-06 | 15.16 | $14.63 | 249014 |
| 2023-02-03 | 15.31 | $14.85 | 462906 |
| 2023-02-02 | 15.44 | $15.23 | 783696 |
| 2023-02-01 | 15.51 | $14.58 | 1.1M |
| 2023-01-31 | 15.73 | $13.87 | 1.5M |
| 2023-01-30 | 16.14 | $13.89 | 1.7M |
| 2023-01-27 | 16.61 | $16.43 | 698874 |
| 2023-01-26 | 16.61 | $16.75 | 765395 |
| 2023-01-25 | 16.55 | $16.94 | 383424 |
| 2023-01-24 | 16.44 | $16.99 | 678780 |
| 2023-01-23 | 16.30 | $17.10 | 633727 |
| 2023-01-20 | 16.11 | $16.36 | 559681 |
| 2023-01-19 | 16.05 | $15.78 | 268933 |
| 2023-01-18 | 16.10 | $15.95 | 511836 |
| 2023-01-17 | 16.11 | $16.36 | 589264 |
| 2023-01-13 | 16.05 | $15.55 | 874873 |
| 2023-01-12 | 16.14 | $15.67 | 703503 |
| 2023-01-11 | 16.23 | $16.44 | 844705 |
| 2023-01-10 | 16.16 | $16.52 | 370363 |
| 2023-01-09 | 16.07 | $16.39 | 394496 |
| 2023-01-06 | 15.99 | $15.92 | 826877 |
| 2023-01-05 | 15.99 | $16.78 | 1.1M |
| 2023-01-04 | 15.81 | $17.00 | 594265 |
| 2023-01-03 | 15.56 | $15.61 | 528956 |
| 2022-12-30 | 15.56 | $15.56 | 443819 |
| 2022-12-29 | 15.56 | $15.54 | 253629 |
| 2022-12-28 | 15.58 | $15.47 | 259825 |
| 2022-12-27 | 15.61 | $15.79 | 278132 |
| 2022-12-23 | 15.59 | $15.45 | 215396 |
| 2022-12-22 | 15.63 | $15.76 | 318384 |
| 2022-12-21 | 15.61 | $15.88 | 680526 |
| 2022-12-20 | 15.56 | $15.06 | 1.3M |
| 2022-12-19 | 15.68 | $15.25 | 1.5M |
| 2022-12-16 | 15.78 | $15.53 | 997818 |
| 2022-12-15 | 15.83 | $15.63 | 1.0M |
| 2022-12-14 | 15.88 | $15.90 | 1.5M |
| 2022-12-13 | 15.87 | $15.82 | 3.8M |
| 2022-12-12 | 15.88 | $15.26 | 3.4M |
| 2022-12-09 | 16.01 | $15.52 | 796674 |
| 2022-12-08 | 16.11 | $15.51 | 469818 |
| 2022-12-07 | 16.22 | $15.44 | 334881 |
| 2022-12-06 | 16.36 | $15.81 | 727336 |
| 2022-12-05 | 16.45 | $16.13 | 524187 |
| 2022-12-02 | 16.48 | $17.00 | 473115 |
| 2022-12-01 | 16.33 | $16.75 | 1.3M |
| 2022-11-30 | 16.21 | $16.04 | 724255 |
| 2022-11-29 | 16.22 | $15.33 | 677186 |
| 2022-11-28 | 16.38 | $16.87 | 371022 |
| 2022-11-25 | 16.23 | $15.86 | 55078 |
| 2022-11-23 | 16.28 | $16.08 | 177164 |
| 2022-11-22 | 16.28 | $15.75 | 418771 |
| 2022-11-21 | 16.35 | $16.19 | 156996 |
| 2022-11-18 | 16.34 | $16.38 | 272946 |
| 2022-11-17 | 16.28 | $16.59 | 361692 |
| 2022-11-16 | 16.16 | $16.61 | 659968 |
| 2022-11-15 | 16.03 | $16.90 | 451814 |
| 2022-11-14 | 15.80 | $16.79 | 314149 |
| 2022-11-11 | 15.56 | $16.84 | 136135 |
| 2022-11-10 | 15.28 | $16.34 | 609041 |
| 2022-11-09 | 15.05 | $14.99 | 342527 |
| 2022-11-08 | 15.07 | $15.03 | 264545 |
| 2022-11-07 | 15.08 | $14.90 | 327363 |
| 2022-11-04 | 15.12 | $14.64 | 301448 |
| 2022-11-03 | 15.23 | $14.76 | 244883 |
| 2022-11-02 | 15.33 | $15.14 | 371456 |
| 2022-11-01 | 15.36 | $15.71 | 308232 |
| 2022-10-31 | 15.28 | $15.56 | 329023 |
| 2022-10-28 | 15.21 | $15.96 | 241295 |
| 2022-10-27 | 15.05 | $15.74 | 381967 |
| 2022-10-26 | 14.91 | $15.68 | 307208 |
| 2022-10-25 | 14.76 | $14.97 | 149046 |
| 2022-10-24 | 14.74 | $14.60 | 309767 |
| 2022-10-21 | 14.80 | $14.32 | 182880 |
| 2022-10-20 | 14.92 | $13.92 | 417834 |
| 2022-10-19 | 15.15 | $14.63 | 277945 |
| 2022-10-18 | 15.27 | $15.56 | 222611 |
| 2022-10-17 | 15.21 | $15.30 | 123979 |
| 2022-10-14 | 15.19 | $15.03 | 170173 |
| 2022-10-13 | 15.23 | $15.06 | 123879 |
| 2022-10-12 | 15.27 | $14.80 | 133131 |
| 2022-10-11 | 15.37 | $14.82 | 367643 |
| 2022-10-10 | 15.48 | $14.77 | 257022 |
| 2022-10-07 | 15.63 | $15.34 | 232504 |
| 2022-10-06 | 15.67 | $16.03 | 174965 |
| 2022-10-05 | 15.57 | $16.23 | 246732 |
| 2022-10-04 | 15.42 | $16.25 | 242242 |
| 2022-10-03 | 15.23 | $15.68 | 300323 |
| 2022-09-30 | 15.13 | $14.99 | 160087 |
| 2022-09-29 | 15.17 | $14.63 | 181363 |
| 2022-09-28 | 15.29 | $14.88 | 206146 |
| 2022-09-27 | 15.37 | $14.48 | 259947 |
| 2022-09-26 | 15.55 | $14.77 | 237887 |
| 2022-09-23 | 15.70 | $14.63 | 340841 |
| 2022-09-22 | 15.89 | $15.38 | 235389 |
| 2022-09-21 | 15.96 | $15.58 | 413379 |
| 2022-09-20 | 16.00 | $16.13 | 185266 |
| 2022-09-19 | 15.93 | $16.75 | 176519 |
| 2022-09-16 | 15.71 | $16.68 | 334122 |
| 2022-09-15 | 15.47 | $16.46 | 189356 |
| 2022-09-14 | 15.23 | $16.17 | 259824 |
| 2022-09-13 | 15.02 | $15.72 | 254860 |
| 2022-09-12 | 14.87 | $15.70 | 283798 |
| 2022-09-09 | 14.69 | $15.12 | 220995 |
| 2022-09-08 | 14.62 | $14.62 | 233778 |
| 2022-09-07 | 14.63 | $14.28 | 120446 |
| 2022-09-06 | 14.72 | $14.13 | 209632 |
| 2022-09-02 | 14.86 | $14.18 | 222870 |
| 2022-09-01 | 15.01 | $14.13 | 133867 |
| 2022-08-31 | 15.19 | $14.92 | 214955 |
| 2022-08-30 | 15.24 | $14.99 | 184503 |
| 2022-08-29 | 15.28 | $14.99 | 133977 |
| 2022-08-26 | 15.32 | $15.24 | 218368 |
| 2022-08-25 | 15.32 | $15.50 | 68093 |
| 2022-08-24 | 15.26 | $15.03 | 68856 |
| 2022-08-23 | 15.29 | $14.63 | 297299 |
| 2022-08-22 | 15.41 | $15.17 | 171916 |
| 2022-08-19 | 15.43 | $15.49 | 192551 |
| 2022-08-18 | 15.39 | $15.35 | 200822 |
| 2022-08-17 | 15.37 | $15.24 | 170371 |
| 2022-08-16 | 15.36 | $15.33 | 159186 |
| 2022-08-15 | 15.34 | $15.61 | 253577 |
| 2022-08-12 | 15.25 | $15.69 | 308840 |
| 2022-08-11 | 15.12 | $15.33 | 148487 |
| 2022-08-10 | 15.05 | $15.25 | 114488 |
| 2022-08-09 | 14.99 | $14.68 | 224780 |
| 2022-08-08 | 15.03 | $14.95 | 164767 |
| 2022-08-05 | 15.03 | $14.99 | 202900 |
| 2022-08-04 | 15.01 | $15.52 | 107483 |
| 2022-08-03 | 14.88 | $15.45 | 265618 |
| 2022-08-02 | 14.74 | $15.03 | 292358 |
| 2022-08-01 | 14.66 | $14.94 | 154427 |
| 2022-07-29 | 14.59 | $14.94 | 266559 |
| 2022-07-28 | 14.51 | $15.03 | 284980 |
| 2022-07-27 | 14.40 | $14.87 | 326938 |
| 2022-07-26 | 14.31 | $14.57 | 439497 |
| 2022-07-25 | 14.26 | $14.61 | 207742 |
| 2022-07-22 | 14.19 | $14.42 | 299073 |
| 2022-07-21 | 14.16 | $14.76 | 381999 |
| 2022-07-20 | 14.05 | $14.56 | 323858 |
| 2022-07-19 | 13.97 | $13.73 | 93152 |
| 2022-07-18 | 14.05 | $13.36 | 166501 |
| 2022-07-15 | 14.22 | $13.67 | 140653 |
| 2022-07-14 | 14.35 | $13.78 | 238545 |
| 2022-07-13 | 14.49 | $14.04 | 139452 |
| 2022-07-12 | 14.59 | $14.13 | 94512 |
| 2022-07-11 | 14.69 | $14.49 | 126115 |
| 2022-07-08 | 14.72 | $14.79 | 71598 |
| 2022-07-07 | 14.70 | $14.97 | 134359 |
| 2022-07-06 | 14.64 | $15.09 | 121843 |
| 2022-07-05 | 14.55 | $15.21 | 144741 |
| 2022-07-01 | 14.41 | $14.68 | 128233 |
| 2022-06-30 | 14.37 | $14.46 | 105790 |
| 2022-06-29 | 14.36 | $14.37 | 79934 |
| 2022-06-28 | 14.37 | $14.56 | 57888 |
| 2022-06-27 | 14.35 | $14.98 | 131730 |
| 2022-06-24 | 14.23 | $14.88 | 167680 |
| 2022-06-23 | 14.12 | $14.60 | 117047 |
| 2022-06-22 | 14.05 | $14.15 | 129987 |
| 2022-06-21 | 14.06 | $14.36 | 142151 |
| 2022-06-17 | 14.03 | $14.21 | 154967 |
| 2022-06-16 | 14.04 | $13.90 | 168336 |
| 2022-06-15 | 14.11 | $13.63 | 119522 |
| 2022-06-14 | 14.25 | $13.43 | 134938 |
| 2022-06-13 | 14.46 | $14.00 | 279892 |
| 2022-06-10 | 14.58 | $14.61 | 133449 |
| 2022-06-09 | 14.60 | $14.81 | 144912 |
| 2022-06-08 | 14.58 | $15.19 | 82188 |
| 2022-06-07 | 14.47 | $15.06 | 78289 |
| 2022-06-06 | 14.38 | $15.05 | 111782 |
| 2022-06-03 | 14.28 | $14.87 | 110339 |
| 2022-06-02 | 14.20 | $15.15 | 121188 |
| 2022-06-01 | 14.05 | $14.90 | 72664 |
| 2022-05-31 | 13.93 | $14.86 | 156065 |
| 2022-05-27 | 13.81 | $14.98 | 69838 |
| 2022-05-26 | 13.64 | $14.54 | 116476 |
| 2022-05-25 | 13.55 | $14.26 | 105416 |
| 2022-05-24 | 13.50 | $13.98 | 106594 |
| 2022-05-23 | 13.52 | $14.88 | 309839 |
| 2022-05-20 | 13.35 | $14.51 | 89499 |
| 2022-05-19 | 13.24 | $13.82 | 141886 |
| 2022-05-18 | 13.26 | $13.58 | 141751 |
| 2022-05-17 | 13.34 | $13.98 | 78580 |
| 2022-05-16 | 13.37 | $13.52 | 114384 |
| 2022-05-13 | 13.50 | $13.45 | 107484 |
| 2022-05-12 | 13.67 | $12.99 | 180187 |
| 2022-05-11 | 13.98 | $13.15 | 196939 |
| 2022-05-10 | 14.31 | $13.44 | 174689 |
| 2022-05-09 | 14.64 | $12.69 | 216434 |
| 2022-05-06 | 15.19 | $13.84 | 98780 |
| 2022-05-05 | 15.59 | $14.43 | 119669 |
| 2022-05-04 | 15.93 | $15.32 | 170754 |
| 2022-05-03 | 16.15 | $15.36 | 67867 |
| 2022-05-02 | 16.39 | $15.62 | 80432 |
| 2022-04-29 | 16.63 | $15.52 | 77464 |
| 2022-04-28 | 16.93 | $15.50 | 125163 |
| 2022-04-27 | 17.28 | $15.45 | 127600 |
| 2022-04-26 | 17.70 | $16.10 | 74982 |
| 2022-04-25 | 18.06 | $17.20 | 172085 |
| 2022-04-22 | 18.23 | $16.95 | 121433 |
| 2022-04-21 | 18.49 | $17.40 | 161365 |
| 2022-04-20 | 18.70 | $18.17 | 113015 |
| 2022-04-19 | 18.77 | $18.12 | 107634 |
| 2022-04-18 | 18.87 | $18.09 | 172877 |
| 2022-04-14 | 18.98 | $18.36 | 191010 |
| 2022-04-13 | 19.05 | $18.67 | 153487 |
| 2022-04-12 | 19.06 | $18.90 | 117113 |
| 2022-04-11 | 19.03 | $18.97 | 97973 |
| 2022-04-08 | 18.97 | $19.13 | 51444 |
| 2022-04-07 | 18.86 | $19.25 | 103082 |
| 2022-04-06 | 18.71 | $18.95 | 94401 |
| 2022-04-05 | 18.59 | $18.87 | 101603 |
| 2022-04-04 | 18.47 | $19.16 | 99199 |
| 2022-04-01 | 18.26 | $18.72 | 106759 |
| 2022-03-31 | 18.11 | $18.29 | 126395 |
| 2022-03-30 | 18.03 | $18.44 | 166701 |
| 2022-03-29 | 17.90 | $18.73 | 93473 |
| 2022-03-28 | 17.68 | $18.57 | 209982 |
| 2022-03-25 | 17.46 | $18.04 | 96055 |
| 2022-03-24 | 17.31 | $18.02 | 120708 |
| 2022-03-23 | 17.15 | $17.90 | 209266 |
| 2022-03-22 | 16.98 | $18.10 | 186986 |
| 2022-03-21 | 16.75 | $17.90 | 160859 |
| 2022-03-18 | 16.52 | $18.00 | 454540 |
| 2022-03-17 | 16.23 | $17.63 | 153077 |
| 2022-03-16 | 15.98 | $17.17 | 180063 |
| 2022-03-15 | 15.79 | $16.53 | 151171 |
| 2022-03-14 | 15.70 | $16.17 | 405480 |
| 2022-03-11 | 15.68 | $15.64 | 107099 |
| 2022-03-10 | 15.77 | $15.93 | 100182 |
| 2022-03-09 | 15.82 | $16.25 | 162336 |
| 2022-03-08 | 15.81 | $15.50 | 207057 |
| 2022-03-07 | 15.97 | $16.00 | 98406 |
| 2022-03-04 | 16.05 | $16.30 | 76397 |
| 2022-03-03 | 16.08 | $16.19 | 78890 |
| 2022-03-02 | 16.15 | $16.71 | 64977 |
| 2022-03-01 | 16.12 | $16.31 | 74134 |
| 2022-02-28 | 16.18 | $16.68 | 181440 |
| 2022-02-25 | 16.17 | $16.30 | 91706 |
| 2022-02-24 | 16.25 | $16.28 | 136974 |
| 2022-02-23 | 16.35 | $16.15 | 84961 |
| 2022-02-22 | 16.50 | $16.32 | 126315 |
| 2022-02-18 | 16.64 | $16.48 | 69232 |
| 2022-02-17 | 16.78 | $17.20 | 269506 |
| 2022-02-16 | 16.79 | $17.55 | 68050 |
| 2022-02-15 | 16.74 | $17.60 | 57588 |
| 2022-02-14 | 16.67 | $16.82 | 71268 |
| 2022-02-11 | 16.76 | $17.00 | 65937 |
| 2022-02-10 | 16.83 | $17.25 | 115727 |
| 2022-02-09 | 16.87 | $17.60 | 100431 |
| 2022-02-08 | 16.85 | $17.29 | 80498 |
| 2022-02-07 | 16.89 | $17.38 | 94494 |
| 2022-02-04 | 16.94 | $17.33 | 71257 |
| 2022-02-03 | 17.00 | $17.63 | 141488 |
| 2022-02-02 | 17.03 | $18.25 | 171780 |
| 2022-02-01 | 16.93 | $17.59 | 138971 |
| 2022-01-31 | 16.97 | $17.91 | 95100 |
| 2022-01-28 | 16.95 | $17.51 | 84151 |
| 2022-01-27 | 17.03 | $16.99 | 138444 |
| 2022-01-26 | 17.23 | $17.00 | 152008 |
| 2022-01-25 | 17.48 | $17.17 | 133169 |
| 2022-01-24 | 17.74 | $16.56 | 278631 |
| 2022-01-21 | 18.18 | $16.80 | 147213 |
| 2022-01-20 | 18.65 | $17.57 | 154599 |
| 2022-01-19 | 19.05 | $17.73 | 158750 |
| 2022-01-18 | 19.48 | $17.64 | 250698 |
| 2022-01-14 | 20.00 | $17.84 | 514266 |
| 2022-01-13 | 20.57 | $18.45 | 654895 |
| 2022-01-12 | 21.11 | $19.78 | 347911 |
| 2022-01-11 | 21.46 | $20.00 | 1.2M |
| 2022-01-10 | 21.83 | $20.34 | 207286 |
| 2022-01-07 | 22.18 | $20.96 | 66350 |
| 2022-01-06 | 22.46 | $21.11 | 76875 |
| 2022-01-05 | 22.75 | $21.50 | 95107 |
| 2022-01-04 | 23.00 | $21.75 | 102672 |
| 2022-01-03 | 23.25 | $23.89 | 56833 |
| 2021-12-31 | 23.08 | $23.55 | 64881 |
| 2021-12-30 | 22.95 | $23.67 | 73000 |
| 2021-12-29 | 22.78 | $23.55 | 78923 |
| 2021-12-28 | 22.60 | $23.06 | 100783 |
| 2021-12-27 | 22.50 | $23.84 | 146422 |
| 2021-12-23 | 22.22 | $22.24 | 50939 |
| 2021-12-22 | 22.23 | $22.19 | 67156 |
| 2021-12-21 | 22.25 | $21.52 | 113657 |
| 2021-12-20 | 22.42 | $22.21 | 112936 |
| 2021-12-17 | 22.47 | $22.38 | 1.9M |
| 2021-12-16 | 22.50 | $22.39 | 443416 |
| 2021-12-15 | 22.52 | $22.45 | 170885 |
| 2021-12-14 | 22.54 | $22.28 | 276358 |
| 2021-12-13 | 22.60 | $21.45 | 169210 |
| 2021-12-10 | 22.84 | $22.85 | 138638 |
| 2021-12-09 | 22.82 | $22.78 | 114753 |
| 2021-12-08 | 22.82 | $23.11 | 155124 |
| 2021-12-07 | 22.74 | $22.85 | 123354 |
| 2021-12-06 | 22.70 | $22.70 | 410702 |
| 2021-12-03 | 22.69 | $22.06 | 256873 |
| 2021-12-02 | 22.82 | $22.75 | 57225 |
| 2021-12-01 | 22.81 | $22.60 | 108054 |
| 2021-11-30 | 22.84 | $22.66 | 202239 |
| 2021-11-29 | 22.86 | $22.72 | 52848 |
| 2021-11-26 | 22.86 | $22.45 | 26187 |
| 2021-11-24 | 22.93 | $22.62 | 287422 |
| 2021-11-23 | 22.96 | $22.30 | 204213 |
| 2021-11-22 | 23.07 | $22.15 | 43965 |
| 2021-11-19 | 23.23 | $22.81 | 28917 |
| 2021-11-18 | 23.26 | $22.95 | 33437 |
| 2021-11-17 | 23.28 | $23.21 | 77502 |
| 2021-11-16 | 23.23 | $22.89 | 42128 |
| 2021-11-15 | 23.24 | $22.77 | 23702 |
| 2021-11-12 | 23.28 | $23.10 | 19659 |
| 2021-11-11 | 23.25 | $22.90 | 34445 |
| 2021-11-10 | 23.26 | $22.58 | 65877 |
| 2021-11-09 | 23.33 | $23.15 | 23637 |
| 2021-11-08 | 23.28 | $23.33 | 72661 |
| 2021-11-05 | 23.19 | $23.00 | 20894 |
| 2021-11-04 | 23.15 | $22.94 | 35529 |
| 2021-11-03 | 23.11 | $23.17 | 37818 |
| 2021-11-02 | 23.01 | $22.93 | 50524 |
| 2021-11-01 | 22.94 | $23.03 | 36514 |
| 2021-10-29 | 22.83 | $23.00 | 41358 |
| 2021-10-28 | 22.71 | $23.23 | 25358 |
| 2021-10-27 | 22.52 | $22.84 | 27483 |
| 2021-10-26 | 22.37 | $22.78 | 31244 |
| 2021-10-25 | 22.21 | $22.82 | 14718 |
| 2021-10-22 | 22.01 | $22.75 | 31356 |
| 2021-10-21 | 21.79 | $22.90 | 24435 |
| 2021-10-20 | 21.51 | $22.46 | 34943 |
| 2021-10-19 | 21.26 | $22.28 | 25448 |
| 2021-10-18 | 21.02 | $21.75 | 85379 |
| 2021-10-15 | 20.84 | $21.65 | 42032 |
| 2021-10-14 | 20.65 | $21.07 | 24872 |
| 2021-10-13 | 20.56 | $20.73 | 19663 |
| 2021-10-12 | 20.53 | $20.40 | 23819 |
| 2021-10-11 | 20.56 | $20.42 | 21706 |
| 2021-10-08 | 20.59 | $20.57 | 70835 |
| 2021-10-07 | 20.59 | $20.77 | 73623 |
| 2021-10-06 | 20.55 | $20.83 | 43968 |
| 2021-10-05 | 20.49 | $20.62 | 25545 |
| 2021-10-04 | 20.47 | $20.04 | 34125 |
| 2021-10-01 | 20.57 | $20.22 | 96245 |
| 2021-09-30 | 20.64 | $20.27 | 55708 |
| 2021-09-29 | 20.71 | $19.83 | 76482 |
| 2021-09-28 | 20.89 | $20.34 | 43147 |
| 2021-09-27 | 20.99 | $20.68 | 37068 |
| 2021-09-24 | 21.03 | $20.76 | 23048 |
| 2021-09-23 | 21.06 | $21.14 | 36776 |
| 2021-09-22 | 21.02 | $21.04 | 50785 |
| 2021-09-21 | 20.99 | $21.09 | 58856 |
| 2021-09-20 | 20.94 | $20.52 | 49926 |
| 2021-09-17 | 21.00 | $20.59 | 90344 |
| 2021-09-16 | 21.05 | $20.81 | 42260 |
| 2021-09-15 | 21.06 | $20.66 | 40020 |
| 2021-09-14 | 21.11 | $20.79 | 39654 |
| 2021-09-13 | 21.13 | $20.30 | 83249 |
| 2021-09-10 | 21.26 | $20.88 | 118926 |
| 2021-09-09 | 21.28 | $21.07 | 48619 |
| 2021-09-08 | 21.27 | $20.82 | 34629 |
| 2021-09-07 | 21.30 | $20.94 | 63793 |
| 2021-09-03 | 21.31 | $21.35 | 44185 |
| 2021-09-02 | 21.23 | $21.54 | 31482 |
| 2021-09-01 | 21.09 | $21.28 | 26954 |
| 2021-08-31 | 20.98 | $21.15 | 42413 |
| 2021-08-30 | 20.88 | $20.94 | 65943 |
| 2021-08-27 | 20.80 | $20.64 | 79572 |
| 2021-08-26 | 20.77 | $20.89 | 90710 |
| 2021-08-25 | 20.68 | $20.63 | 29734 |
| 2021-08-24 | 20.63 | $20.52 | 33797 |
| 2021-08-23 | 20.59 | $20.68 | 60016 |
| 2021-08-20 | 20.51 | $20.26 | 56079 |
| 2021-08-19 | 20.49 | $20.11 | 51316 |
| 2021-08-18 | 20.51 | $20.58 | 106441 |
| 2021-08-17 | 20.42 | $20.60 | 33629 |
| 2021-08-16 | 20.31 | $20.62 | 44562 |
| 2021-08-13 | 20.18 | $20.57 | 19578 |
| 2021-08-12 | 20.03 | $20.43 | 50524 |
| 2021-08-11 | 19.89 | $20.47 | 40652 |
| 2021-08-10 | 19.71 | $20.50 | 53688 |
| 2021-08-09 | 19.49 | $20.39 | 67139 |
| 2021-08-06 | 19.26 | $20.40 | 158527 |
| 2021-08-05 | 18.99 | $19.50 | 99103 |
| 2021-08-04 | 18.86 | $19.26 | 245217 |
| 2021-08-03 | 18.76 | $19.76 | 98282 |
| 2021-08-02 | 18.54 | $19.73 | 84232 |
| 2021-07-30 | 18.30 | $18.91 | 64854 |
| 2021-07-29 | 18.18 | $18.67 | 98622 |
| 2021-07-28 | 18.10 | $18.76 | 107512 |
| 2021-07-27 | 17.99 | $18.01 | 33629 |
| 2021-07-26 | 18.02 | $18.01 | 109258 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.09
2023-12-15
Close Price
$23.99
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.66
Average
18.39
Maximum
25.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 24.09 | $23.99 | — |
| 2023-12-14 | 24.10 | $23.99 | — |
| 2023-12-13 | 24.11 | $23.99 | — |
| 2023-12-12 | 24.12 | $23.99 | — |
| 2023-12-11 | 24.13 | $23.99 | — |
| 2023-12-08 | 24.13 | $23.99 | — |
| 2023-12-07 | 24.14 | $23.99 | — |
| 2023-12-06 | 24.13 | $23.99 | — |
| 2023-12-05 | 24.13 | $23.99 | 7.4M |
| 2023-12-04 | 24.12 | $23.98 | 3.7M |
| 2023-12-01 | 24.10 | $23.97 | 8.5M |
| 2023-11-30 | 24.08 | $23.97 | 7.6M |
| 2023-11-29 | 24.05 | $23.97 | 8.3M |
| 2023-11-28 | 24.00 | $23.95 | 6.5M |
| 2023-11-27 | 23.95 | $23.94 | 1.3M |
| 2023-11-24 | 23.89 | $23.93 | 1.7M |
| 2023-11-22 | 23.81 | $23.94 | 1.9M |
| 2023-11-21 | 23.70 | $23.92 | 6.6M |
| 2023-11-20 | 23.57 | $23.92 | 7.9M |
| 2023-11-17 | 23.41 | $23.93 | 44.0M |
| 2023-11-16 | 23.21 | $23.07 | 7.5M |
| 2023-11-15 | 23.24 | $23.26 | 5.9M |
| 2023-11-14 | 23.21 | $23.23 | 2.8M |
| 2023-11-13 | 23.18 | $23.07 | 2.3M |
| 2023-11-10 | 23.19 | $23.12 | 3.6M |
| 2023-11-09 | 23.19 | $23.07 | 8.9M |
| 2023-11-08 | 23.20 | $23.11 | 5.1M |
| 2023-11-07 | 23.20 | $23.20 | 12.5M |
| 2023-11-06 | 23.17 | $23.28 | 2.3M |
| 2023-11-03 | 23.11 | $23.21 | 1.6M |
| 2023-11-02 | 23.05 | $23.13 | 1.3M |
| 2023-11-01 | 23.00 | $23.20 | 8.4M |
| 2023-10-31 | 22.92 | $22.92 | 3.3M |
| 2023-10-30 | 22.90 | $22.92 | 1.8M |
| 2023-10-27 | 22.89 | $22.90 | 3.1M |
| 2023-10-26 | 22.87 | $22.87 | 3.9M |
| 2023-10-25 | 22.86 | $22.87 | 4.9M |
| 2023-10-24 | 22.85 | $22.93 | 5.3M |
| 2023-10-23 | 22.81 | $22.91 | 10.0M |
| 2023-10-20 | 22.77 | $22.62 | 5.9M |
| 2023-10-19 | 22.82 | $22.75 | 8.5M |
| 2023-10-18 | 22.83 | $22.89 | 2.5M |
| 2023-10-17 | 22.80 | $22.87 | 3.8M |
| 2023-10-16 | 22.78 | $22.96 | 3.0M |
| 2023-10-13 | 22.71 | $22.61 | 11.6M |
| 2023-10-12 | 22.74 | $22.65 | 13.2M |
| 2023-10-11 | 22.77 | $22.85 | 3.7M |
| 2023-10-10 | 22.74 | $22.85 | 4.3M |
| 2023-10-09 | 22.70 | $22.76 | 2.8M |
| 2023-10-06 | 22.68 | $22.68 | 8.0M |
| 2023-10-05 | 22.68 | $22.74 | 8.7M |
| 2023-10-04 | 22.66 | $22.75 | 2.5M |
| 2023-10-03 | 22.64 | $22.69 | 3.0M |
| 2023-10-02 | 22.63 | $22.63 | 2.7M |
| 2023-09-29 | 22.63 | $22.63 | 4.8M |
| 2023-09-28 | 22.64 | $22.65 | 3.9M |
| 2023-09-27 | 22.65 | $22.73 | 2.4M |
| 2023-09-26 | 22.63 | $22.67 | 2.7M |
| 2023-09-25 | 22.63 | $22.71 | 2.1M |
| 2023-09-22 | 22.61 | $22.55 | 10.5M |
| 2023-09-21 | 22.64 | $22.59 | 8.5M |
| 2023-09-20 | 22.67 | $22.68 | 5.5M |
| 2023-09-19 | 22.67 | $22.65 | 4.0M |
| 2023-09-18 | 22.69 | $22.65 | 4.6M |
| 2023-09-15 | 22.71 | $22.64 | 6.9M |
| 2023-09-14 | 22.73 | $22.74 | 3.9M |
| 2023-09-13 | 22.74 | $22.79 | 3.3M |
| 2023-09-12 | 22.72 | $22.75 | 7.6M |
| 2023-09-11 | 22.71 | $22.76 | 3.9M |
| 2023-09-08 | 22.70 | $22.87 | 2.6M |
| 2023-09-07 | 22.65 | $22.84 | 5.2M |
| 2023-09-06 | 22.61 | $22.94 | 7.8M |
| 2023-09-05 | 22.52 | $22.89 | 4.9M |
| 2023-09-01 | 22.42 | $22.83 | 8.1M |
| 2023-08-31 | 22.33 | $22.62 | 7.7M |
| 2023-08-30 | 22.29 | $22.60 | 20.2M |
| 2023-08-29 | 22.25 | $22.67 | 24.8M |
| 2023-08-28 | 22.17 | $22.35 | 73.9M |
| 2023-08-25 | 22.19 | $23.36 | 7.6M |
| 2023-08-24 | 21.90 | $22.49 | 957365 |
| 2023-08-23 | 21.83 | $22.54 | 2.5M |
| 2023-08-22 | 21.73 | $22.19 | 829717 |
| 2023-08-21 | 21.73 | $22.23 | 1.6M |
| 2023-08-18 | 21.73 | $21.75 | 917870 |
| 2023-08-17 | 21.88 | $21.60 | 1.4M |
| 2023-08-16 | 22.13 | $21.54 | 6.1M |
| 2023-08-15 | 22.45 | $22.62 | 1.5M |
| 2023-08-14 | 22.51 | $22.97 | 1.4M |
| 2023-08-11 | 22.48 | $23.30 | 1.9M |
| 2023-08-10 | 22.34 | $22.48 | 1.3M |
| 2023-08-09 | 22.44 | $22.18 | 747730 |
| 2023-08-08 | 22.65 | $22.48 | 2.5M |
| 2023-08-07 | 22.82 | $22.45 | 909071 |
| 2023-08-04 | 23.05 | $22.94 | 931081 |
| 2023-08-03 | 23.17 | $22.86 | 1.2M |
| 2023-08-02 | 23.33 | $22.98 | 1.6M |
| 2023-08-01 | 23.50 | $23.17 | 1.2M |
| 2023-07-31 | 23.64 | $23.44 | 657942 |
| 2023-07-28 | 23.73 | $23.49 | 1.4M |
| 2023-07-27 | 23.80 | $23.35 | 1.8M |
| 2023-07-26 | 23.94 | $23.46 | 1.3M |
| 2023-07-25 | 24.06 | $23.43 | 1.2M |
| 2023-07-24 | 24.21 | $23.59 | 3.3M |
| 2023-07-21 | 24.33 | $23.89 | 4.3M |
| 2023-07-20 | 24.37 | $23.44 | 1.8M |
| 2023-07-19 | 24.55 | $23.50 | 1.1M |
| 2023-07-18 | 24.73 | $23.61 | 1.1M |
| 2023-07-17 | 24.89 | $23.86 | 773208 |
| 2023-07-14 | 24.99 | $23.90 | 1.3M |
| 2023-07-13 | 25.07 | $23.89 | 1.1M |
| 2023-07-12 | 25.15 | $23.94 | 2.0M |
| 2023-07-11 | 25.21 | $24.08 | 1.9M |
| 2023-07-10 | 25.20 | $24.28 | 1.2M |
| 2023-07-07 | 25.09 | $24.41 | 1.8M |
| 2023-07-06 | 24.89 | $23.96 | 1.7M |
| 2023-07-05 | 24.75 | $24.00 | 1.8M |
| 2023-07-03 | 24.53 | $24.20 | 977752 |
| 2023-06-30 | 24.16 | $24.47 | 4.3M |
| 2023-06-29 | 23.60 | $23.64 | 1.7M |
| 2023-06-28 | 23.14 | $23.64 | 1.4M |
| 2023-06-27 | 22.54 | $23.62 | 3.3M |
| 2023-06-26 | 21.80 | $22.49 | 3.0M |
| 2023-06-23 | 21.22 | $22.97 | 7.4M |
| 2023-06-22 | 20.34 | $20.28 | 4.7M |
| 2023-06-21 | 20.10 | $20.08 | 2.6M |
| 2023-06-20 | 19.85 | $20.65 | 4.4M |
| 2023-06-16 | 19.34 | $22.31 | 4.8M |
| 2023-06-15 | 18.19 | $19.06 | 856952 |
| 2023-06-14 | 17.80 | $18.88 | 2.6M |
| 2023-06-13 | 17.38 | $18.94 | 2.8M |
| 2023-06-12 | 16.85 | $17.80 | 2.5M |
| 2023-06-09 | 16.56 | $16.82 | 3.8M |
| 2023-06-08 | 16.51 | $16.04 | 2.3M |
| 2023-06-07 | 16.70 | $16.87 | 1.3M |
| 2023-06-06 | 16.68 | $17.20 | 1.6M |
| 2023-06-05 | 16.54 | $16.94 | 1.6M |
| 2023-06-02 | 16.46 | $16.90 | 1.3M |
| 2023-06-01 | 16.37 | $16.25 | 2.3M |
| 2023-05-31 | 16.47 | $16.15 | 1.1M |
| 2023-05-30 | 16.63 | $16.28 | 590929 |
| 2023-05-26 | 16.78 | $16.36 | 1.2M |
| 2023-05-25 | 16.93 | $16.31 | 982050 |
| 2023-05-24 | 17.14 | $16.80 | 810579 |
| 2023-05-23 | 17.23 | $16.50 | 772179 |
| 2023-05-22 | 17.43 | $16.66 | 1.2M |
| 2023-05-19 | 17.61 | $16.81 | 661469 |
| 2023-05-18 | 17.78 | $16.93 | 317110 |
| 2023-05-17 | 17.94 | $17.21 | 512371 |
| 2023-05-16 | 18.04 | $17.23 | 801898 |
| 2023-05-15 | 18.13 | $17.47 | 526036 |
| 2023-05-12 | 18.16 | $17.30 | 469862 |
| 2023-05-11 | 18.23 | $17.84 | 1.2M |
| 2023-05-10 | 18.12 | $17.65 | 1.0M |
| 2023-05-09 | 18.04 | $17.64 | 1.6M |
| 2023-05-08 | 17.92 | $17.90 | 1.1M |
| 2023-05-05 | 17.67 | $17.41 | 2.8M |
| 2023-05-04 | 17.51 | $17.03 | 865710 |
| 2023-05-03 | 17.41 | $17.55 | 848318 |
| 2023-05-02 | 17.11 | $17.47 | 898313 |
| 2023-05-01 | 16.75 | $17.29 | 555402 |
| 2023-04-28 | 16.36 | $16.29 | 623501 |
| 2023-04-27 | 16.18 | $15.95 | 321798 |
| 2023-04-26 | 16.06 | $15.76 | 374504 |
| 2023-04-25 | 15.96 | $15.52 | 549041 |
| 2023-04-24 | 15.90 | $16.06 | 484415 |
| 2023-04-21 | 15.65 | $15.86 | 293131 |
| 2023-04-20 | 15.38 | $15.64 | 504026 |
| 2023-04-19 | 15.12 | $15.82 | 395082 |
| 2023-04-18 | 14.74 | $15.74 | 1.0M |
| 2023-04-17 | 14.29 | $15.96 | 1.2M |
| 2023-04-14 | 13.67 | $15.60 | 1.6M |
| 2023-04-13 | 13.02 | $13.51 | 842889 |
| 2023-04-12 | 12.90 | $13.53 | 609173 |
| 2023-04-11 | 12.75 | $13.13 | 524975 |
| 2023-04-10 | 12.70 | $13.10 | 346181 |
| 2023-04-06 | 12.66 | $12.81 | 544159 |
| 2023-04-05 | 12.71 | $12.62 | 375942 |
| 2023-04-04 | 12.84 | $12.75 | 1.1M |
| 2023-04-03 | 12.96 | $12.83 | 845641 |
| 2023-03-31 | 13.10 | $13.46 | 602811 |
| 2023-03-30 | 13.06 | $13.30 | 386683 |
| 2023-03-29 | 13.08 | $13.30 | 277623 |
| 2023-03-28 | 13.12 | $13.14 | 274214 |
| 2023-03-27 | 13.21 | $13.23 | 714392 |
| 2023-03-24 | 13.31 | $12.98 | 1.2M |
| 2023-03-23 | 13.52 | $13.19 | 685746 |
| 2023-03-22 | 13.71 | $13.36 | 350501 |
| 2023-03-21 | 13.90 | $13.80 | 382732 |
| 2023-03-20 | 14.00 | $13.42 | 516766 |
| 2023-03-17 | 14.24 | $13.94 | 1.3M |
| 2023-03-16 | 14.37 | $14.25 | 803995 |
| 2023-03-15 | 14.44 | $14.00 | 1.1M |
| 2023-03-14 | 14.60 | $14.43 | 1.4M |
| 2023-03-13 | 14.67 | $14.95 | 863350 |
| 2023-03-10 | 14.58 | $13.82 | 941425 |
| 2023-03-09 | 14.84 | $14.82 | 519709 |
| 2023-03-08 | 14.83 | $14.94 | 772828 |
| 2023-03-07 | 14.79 | $14.93 | 654997 |
| 2023-03-06 | 14.74 | $15.25 | 507798 |
| 2023-03-03 | 14.59 | $15.39 | 413352 |
| 2023-03-02 | 14.35 | $15.03 | 924018 |
| 2023-03-01 | 14.18 | $14.54 | 651064 |
| 2023-02-28 | 14.14 | $14.41 | 715188 |
| 2023-02-27 | 14.14 | $14.36 | 343332 |
| 2023-02-24 | 14.15 | $14.26 | 324714 |
| 2023-02-23 | 14.21 | $14.28 | 258325 |
| 2023-02-22 | 14.29 | $14.20 | 490450 |
| 2023-02-21 | 14.41 | $14.30 | 543050 |
| 2023-02-17 | 14.53 | $14.43 | 530455 |
| 2023-02-16 | 14.65 | $14.49 | 582081 |
| 2023-02-15 | 14.78 | $14.91 | 1.4M |
| 2023-02-14 | 14.81 | $15.13 | 345990 |
| 2023-02-13 | 14.78 | $15.17 | 229009 |
| 2023-02-10 | 14.74 | $14.93 | 436498 |
| 2023-02-09 | 14.77 | $14.59 | 181610 |
| 2023-02-08 | 14.92 | $15.13 | 308911 |
| 2023-02-07 | 14.94 | $15.66 | 474977 |
| 2023-02-06 | 14.81 | $14.63 | 249014 |
| 2023-02-03 | 14.98 | $14.85 | 462906 |
| 2023-02-02 | 15.12 | $15.23 | 783696 |
| 2023-02-01 | 15.18 | $14.58 | 1.1M |
| 2023-01-31 | 15.47 | $13.87 | 1.5M |
| 2023-01-30 | 16.04 | $13.89 | 1.7M |
| 2023-01-27 | 16.74 | $16.43 | 698874 |
| 2023-01-26 | 16.78 | $16.75 | 765395 |
| 2023-01-25 | 16.72 | $16.94 | 383424 |
| 2023-01-24 | 16.58 | $16.99 | 678780 |
| 2023-01-23 | 16.40 | $17.10 | 633727 |
| 2023-01-20 | 16.14 | $16.36 | 559681 |
| 2023-01-19 | 16.05 | $15.78 | 268933 |
| 2023-01-18 | 16.13 | $15.95 | 511836 |
| 2023-01-17 | 16.16 | $16.36 | 589264 |
| 2023-01-13 | 16.08 | $15.55 | 874873 |
| 2023-01-12 | 16.23 | $15.67 | 703503 |
| 2023-01-11 | 16.37 | $16.44 | 844705 |
| 2023-01-10 | 16.30 | $16.52 | 370363 |
| 2023-01-09 | 16.18 | $16.39 | 394496 |
| 2023-01-06 | 16.08 | $15.92 | 826877 |
| 2023-01-05 | 16.10 | $16.78 | 1.1M |
| 2023-01-04 | 15.85 | $17.00 | 594265 |
| 2023-01-03 | 15.47 | $15.61 | 528956 |
| 2022-12-30 | 15.46 | $15.56 | 443819 |
| 2022-12-29 | 15.45 | $15.54 | 253629 |
| 2022-12-28 | 15.46 | $15.47 | 259825 |
| 2022-12-27 | 15.49 | $15.79 | 278132 |
| 2022-12-23 | 15.43 | $15.45 | 215396 |
| 2022-12-22 | 15.47 | $15.76 | 318384 |
| 2022-12-21 | 15.42 | $15.88 | 680526 |
| 2022-12-20 | 15.33 | $15.06 | 1.3M |
| 2022-12-19 | 15.48 | $15.25 | 1.5M |
| 2022-12-16 | 15.60 | $15.53 | 997818 |
| 2022-12-15 | 15.66 | $15.63 | 1.0M |
| 2022-12-14 | 15.71 | $15.90 | 1.5M |
| 2022-12-13 | 15.68 | $15.82 | 3.8M |
| 2022-12-12 | 15.68 | $15.26 | 3.4M |
| 2022-12-09 | 15.85 | $15.52 | 796674 |
| 2022-12-08 | 15.98 | $15.51 | 469818 |
| 2022-12-07 | 16.15 | $15.44 | 334881 |
| 2022-12-06 | 16.36 | $15.81 | 727336 |
| 2022-12-05 | 16.51 | $16.13 | 524187 |
| 2022-12-02 | 16.58 | $17.00 | 473115 |
| 2022-12-01 | 16.39 | $16.75 | 1.3M |
| 2022-11-30 | 16.23 | $16.04 | 724255 |
| 2022-11-29 | 16.26 | $15.33 | 677186 |
| 2022-11-28 | 16.51 | $16.87 | 371022 |
| 2022-11-25 | 16.33 | $15.86 | 55078 |
| 2022-11-23 | 16.42 | $16.08 | 177164 |
| 2022-11-22 | 16.46 | $15.75 | 418771 |
| 2022-11-21 | 16.61 | $16.19 | 156996 |
| 2022-11-18 | 16.64 | $16.38 | 272946 |
| 2022-11-17 | 16.61 | $16.59 | 361692 |
| 2022-11-16 | 16.49 | $16.61 | 659968 |
| 2022-11-15 | 16.34 | $16.90 | 451814 |
| 2022-11-14 | 16.06 | $16.79 | 314149 |
| 2022-11-11 | 15.75 | $16.84 | 136135 |
| 2022-11-10 | 15.34 | $16.34 | 609041 |
| 2022-11-09 | 15.01 | $14.99 | 342527 |
| 2022-11-08 | 15.03 | $15.03 | 264545 |
| 2022-11-07 | 15.04 | $14.90 | 327363 |
| 2022-11-04 | 15.10 | $14.64 | 301448 |
| 2022-11-03 | 15.26 | $14.76 | 244883 |
| 2022-11-02 | 15.40 | $15.14 | 371456 |
| 2022-11-01 | 15.47 | $15.71 | 308232 |
| 2022-10-31 | 15.36 | $15.56 | 329023 |
| 2022-10-28 | 15.27 | $15.96 | 241295 |
| 2022-10-27 | 15.04 | $15.74 | 381967 |
| 2022-10-26 | 14.82 | $15.68 | 307208 |
| 2022-10-25 | 14.59 | $14.97 | 149046 |
| 2022-10-24 | 14.53 | $14.60 | 309767 |
| 2022-10-21 | 14.57 | $14.32 | 182880 |
| 2022-10-20 | 14.72 | $13.92 | 417834 |
| 2022-10-19 | 15.04 | $14.63 | 277945 |
| 2022-10-18 | 15.20 | $15.56 | 222611 |
| 2022-10-17 | 15.10 | $15.30 | 123979 |
| 2022-10-14 | 15.06 | $15.03 | 170173 |
| 2022-10-13 | 15.10 | $15.06 | 123879 |
| 2022-10-12 | 15.15 | $14.80 | 133131 |
| 2022-10-11 | 15.29 | $14.82 | 367643 |
| 2022-10-10 | 15.45 | $14.77 | 257022 |
| 2022-10-07 | 15.66 | $15.34 | 232504 |
| 2022-10-06 | 15.74 | $16.03 | 174965 |
| 2022-10-05 | 15.61 | $16.23 | 246732 |
| 2022-10-04 | 15.39 | $16.25 | 242242 |
| 2022-10-03 | 15.11 | $15.68 | 300323 |
| 2022-09-30 | 14.96 | $14.99 | 160087 |
| 2022-09-29 | 14.99 | $14.63 | 181363 |
| 2022-09-28 | 15.14 | $14.88 | 206146 |
| 2022-09-27 | 15.25 | $14.48 | 259947 |
| 2022-09-26 | 15.51 | $14.77 | 237887 |
| 2022-09-23 | 15.74 | $14.63 | 340841 |
| 2022-09-22 | 16.05 | $15.38 | 235389 |
| 2022-09-21 | 16.19 | $15.58 | 413379 |
| 2022-09-20 | 16.30 | $16.13 | 185266 |
| 2022-09-19 | 16.24 | $16.75 | 176519 |
| 2022-09-16 | 15.97 | $16.68 | 334122 |
| 2022-09-15 | 15.65 | $16.46 | 189356 |
| 2022-09-14 | 15.33 | $16.17 | 259824 |
| 2022-09-13 | 15.03 | $15.72 | 254860 |
| 2022-09-12 | 14.80 | $15.70 | 283798 |
| 2022-09-09 | 14.53 | $15.12 | 220995 |
| 2022-09-08 | 14.39 | $14.62 | 233778 |
| 2022-09-07 | 14.39 | $14.28 | 120446 |
| 2022-09-06 | 14.49 | $14.13 | 209632 |
| 2022-09-02 | 14.66 | $14.18 | 222870 |
| 2022-09-01 | 14.86 | $14.13 | 133867 |
| 2022-08-31 | 15.12 | $14.92 | 214955 |
| 2022-08-30 | 15.19 | $14.99 | 184503 |
| 2022-08-29 | 15.25 | $14.99 | 133977 |
| 2022-08-26 | 15.32 | $15.24 | 218368 |
| 2022-08-25 | 15.33 | $15.50 | 68093 |
| 2022-08-24 | 15.25 | $15.03 | 68856 |
| 2022-08-23 | 15.31 | $14.63 | 297299 |
| 2022-08-22 | 15.50 | $15.17 | 171916 |
| 2022-08-19 | 15.55 | $15.49 | 192551 |
| 2022-08-18 | 15.52 | $15.35 | 200822 |
| 2022-08-17 | 15.51 | $15.24 | 170371 |
| 2022-08-16 | 15.54 | $15.33 | 159186 |
| 2022-08-15 | 15.53 | $15.61 | 253577 |
| 2022-08-12 | 15.43 | $15.69 | 308840 |
| 2022-08-11 | 15.28 | $15.33 | 148487 |
| 2022-08-10 | 15.21 | $15.25 | 114488 |
| 2022-08-09 | 15.14 | $14.68 | 224780 |
| 2022-08-08 | 15.23 | $14.95 | 164767 |
| 2022-08-05 | 15.26 | $14.99 | 202900 |
| 2022-08-04 | 15.27 | $15.52 | 107483 |
| 2022-08-03 | 15.11 | $15.45 | 265618 |
| 2022-08-02 | 14.93 | $15.03 | 292358 |
| 2022-08-01 | 14.85 | $14.94 | 154427 |
| 2022-07-29 | 14.77 | $14.94 | 266559 |
| 2022-07-28 | 14.67 | $15.03 | 284980 |
| 2022-07-27 | 14.52 | $14.87 | 326938 |
| 2022-07-26 | 14.39 | $14.57 | 439497 |
| 2022-07-25 | 14.32 | $14.61 | 207742 |
| 2022-07-22 | 14.23 | $14.42 | 299073 |
| 2022-07-21 | 14.18 | $14.76 | 381999 |
| 2022-07-20 | 14.01 | $14.56 | 323858 |
| 2022-07-19 | 13.87 | $13.73 | 93152 |
| 2022-07-18 | 13.96 | $13.36 | 166501 |
| 2022-07-15 | 14.19 | $13.67 | 140653 |
| 2022-07-14 | 14.38 | $13.78 | 238545 |
| 2022-07-13 | 14.58 | $14.04 | 139452 |
| 2022-07-12 | 14.74 | $14.13 | 94512 |
| 2022-07-11 | 14.90 | $14.49 | 126115 |
| 2022-07-08 | 14.98 | $14.79 | 71598 |
| 2022-07-07 | 14.98 | $14.97 | 134359 |
| 2022-07-06 | 14.92 | $15.09 | 121843 |
| 2022-07-05 | 14.81 | $15.21 | 144741 |
| 2022-07-01 | 14.63 | $14.68 | 128233 |
| 2022-06-30 | 14.58 | $14.46 | 105790 |
| 2022-06-29 | 14.59 | $14.37 | 79934 |
| 2022-06-28 | 14.62 | $14.56 | 57888 |
| 2022-06-27 | 14.60 | $14.98 | 131730 |
| 2022-06-24 | 14.45 | $14.88 | 167680 |
| 2022-06-23 | 14.29 | $14.60 | 117047 |
| 2022-06-22 | 14.18 | $14.15 | 129987 |
| 2022-06-21 | 14.20 | $14.36 | 142151 |
| 2022-06-17 | 14.16 | $14.21 | 154967 |
| 2022-06-16 | 14.16 | $13.90 | 168336 |
| 2022-06-15 | 14.26 | $13.63 | 119522 |
| 2022-06-14 | 14.47 | $13.43 | 134938 |
| 2022-06-13 | 14.78 | $14.00 | 279892 |
| 2022-06-10 | 14.99 | $14.61 | 133449 |
| 2022-06-09 | 15.05 | $14.81 | 144912 |
| 2022-06-08 | 15.05 | $15.19 | 82188 |
| 2022-06-07 | 14.93 | $15.06 | 78289 |
| 2022-06-06 | 14.82 | $15.05 | 111782 |
| 2022-06-03 | 14.70 | $14.87 | 110339 |
| 2022-06-02 | 14.60 | $15.15 | 121188 |
| 2022-06-01 | 14.39 | $14.90 | 72664 |
| 2022-05-31 | 14.22 | $14.86 | 156065 |
| 2022-05-27 | 14.03 | $14.98 | 69838 |
| 2022-05-26 | 13.76 | $14.54 | 116476 |
| 2022-05-25 | 13.59 | $14.26 | 105416 |
| 2022-05-24 | 13.47 | $13.98 | 106594 |
| 2022-05-23 | 13.43 | $14.88 | 309839 |
| 2022-05-20 | 13.11 | $14.51 | 89499 |
| 2022-05-19 | 12.85 | $13.82 | 141886 |
| 2022-05-18 | 12.77 | $13.58 | 141751 |
| 2022-05-17 | 12.77 | $13.98 | 78580 |
| 2022-05-16 | 12.67 | $13.52 | 114384 |
| 2022-05-13 | 12.71 | $13.45 | 107484 |
| 2022-05-12 | 12.80 | $12.99 | 180187 |
| 2022-05-11 | 13.09 | $13.15 | 196939 |
| 2022-05-10 | 13.41 | $13.44 | 174689 |
| 2022-05-09 | 13.74 | $12.69 | 216434 |
| 2022-05-06 | 14.40 | $13.84 | 98780 |
| 2022-05-05 | 14.86 | $14.43 | 119669 |
| 2022-05-04 | 15.25 | $15.32 | 170754 |
| 2022-05-03 | 15.46 | $15.36 | 67867 |
| 2022-05-02 | 15.71 | $15.62 | 80432 |
| 2022-04-29 | 15.96 | $15.52 | 77464 |
| 2022-04-28 | 16.30 | $15.50 | 125163 |
| 2022-04-27 | 16.74 | $15.45 | 127600 |
| 2022-04-26 | 17.30 | $16.10 | 74982 |
| 2022-04-25 | 17.78 | $17.20 | 172085 |
| 2022-04-22 | 18.02 | $16.95 | 121433 |
| 2022-04-21 | 18.39 | $17.40 | 161365 |
| 2022-04-20 | 18.70 | $18.17 | 113015 |
| 2022-04-19 | 18.82 | $18.12 | 107634 |
| 2022-04-18 | 18.99 | $18.09 | 172877 |
| 2022-04-14 | 19.20 | $18.36 | 191010 |
| 2022-04-13 | 19.36 | $18.67 | 153487 |
| 2022-04-12 | 19.45 | $18.90 | 117113 |
| 2022-04-11 | 19.47 | $18.97 | 97973 |
| 2022-04-08 | 19.46 | $19.13 | 51444 |
| 2022-04-07 | 19.39 | $19.25 | 103082 |
| 2022-04-06 | 19.25 | $18.95 | 94401 |
| 2022-04-05 | 19.17 | $18.87 | 101603 |
| 2022-04-04 | 19.08 | $19.16 | 99199 |
| 2022-04-01 | 18.86 | $18.72 | 106759 |
| 2022-03-31 | 18.73 | $18.29 | 126395 |
| 2022-03-30 | 18.69 | $18.44 | 166701 |
| 2022-03-29 | 18.58 | $18.73 | 93473 |
| 2022-03-28 | 18.35 | $18.57 | 209982 |
| 2022-03-25 | 18.10 | $18.04 | 96055 |
| 2022-03-24 | 17.97 | $18.02 | 120708 |
| 2022-03-23 | 17.80 | $17.90 | 209266 |
| 2022-03-22 | 17.62 | $18.10 | 186986 |
| 2022-03-21 | 17.33 | $17.90 | 160859 |
| 2022-03-18 | 17.04 | $18.00 | 454540 |
| 2022-03-17 | 16.66 | $17.63 | 153077 |
| 2022-03-16 | 16.30 | $17.17 | 180063 |
| 2022-03-15 | 16.02 | $16.53 | 151171 |
| 2022-03-14 | 15.87 | $16.17 | 405480 |
| 2022-03-11 | 15.82 | $15.64 | 107099 |
| 2022-03-10 | 15.93 | $15.93 | 100182 |
| 2022-03-09 | 15.98 | $16.25 | 162336 |
| 2022-03-08 | 15.95 | $15.50 | 207057 |
| 2022-03-07 | 16.15 | $16.00 | 98406 |
| 2022-03-04 | 16.25 | $16.30 | 76397 |
| 2022-03-03 | 16.28 | $16.19 | 78890 |
| 2022-03-02 | 16.35 | $16.71 | 64977 |
| 2022-03-01 | 16.29 | $16.31 | 74134 |
| 2022-02-28 | 16.34 | $16.68 | 181440 |
| 2022-02-25 | 16.30 | $16.30 | 91706 |
| 2022-02-24 | 16.38 | $16.28 | 136974 |
| 2022-02-23 | 16.49 | $16.15 | 84961 |
| 2022-02-22 | 16.68 | $16.32 | 126315 |
| 2022-02-18 | 16.86 | $16.48 | 69232 |
| 2022-02-17 | 17.03 | $17.20 | 269506 |
| 2022-02-16 | 17.02 | $17.55 | 68050 |
| 2022-02-15 | 16.91 | $17.60 | 57588 |
| 2022-02-14 | 16.77 | $16.82 | 71268 |
| 2022-02-11 | 16.86 | $17.00 | 65937 |
| 2022-02-10 | 16.92 | $17.25 | 115727 |
| 2022-02-09 | 16.92 | $17.60 | 100431 |
| 2022-02-08 | 16.83 | $17.29 | 80498 |
| 2022-02-07 | 16.83 | $17.38 | 94494 |
| 2022-02-04 | 16.81 | $17.33 | 71257 |
| 2022-02-03 | 16.82 | $17.63 | 141488 |
| 2022-02-02 | 16.76 | $18.25 | 171780 |
| 2022-02-01 | 16.51 | $17.59 | 138971 |
| 2022-01-31 | 16.43 | $17.91 | 95100 |
| 2022-01-28 | 16.26 | $17.51 | 84151 |
| 2022-01-27 | 16.20 | $16.99 | 138444 |
| 2022-01-26 | 16.33 | $17.00 | 152008 |
| 2022-01-25 | 16.50 | $17.17 | 133169 |
| 2022-01-24 | 16.69 | $16.56 | 278631 |
| 2022-01-21 | 17.15 | $16.80 | 147213 |
| 2022-01-20 | 17.66 | $17.57 | 154599 |
| 2022-01-19 | 18.06 | $17.73 | 158750 |
| 2022-01-18 | 18.52 | $17.64 | 250698 |
| 2022-01-14 | 19.14 | $17.84 | 514266 |
| 2022-01-13 | 19.85 | $18.45 | 654895 |
| 2022-01-12 | 20.54 | $19.78 | 347911 |
| 2022-01-11 | 20.97 | $20.00 | 1.2M |
| 2022-01-10 | 21.43 | $20.34 | 207286 |
| 2022-01-07 | 21.90 | $20.96 | 66350 |
| 2022-01-06 | 22.27 | $21.11 | 76875 |
| 2022-01-05 | 22.69 | $21.50 | 95107 |
| 2022-01-04 | 23.07 | $21.75 | 102672 |
| 2022-01-03 | 23.45 | $23.89 | 56833 |
| 2021-12-31 | 23.24 | $23.55 | 64881 |
| 2021-12-30 | 23.08 | $23.67 | 73000 |
| 2021-12-29 | 22.84 | $23.55 | 78923 |
| 2021-12-28 | 22.59 | $23.06 | 100783 |
| 2021-12-27 | 22.44 | $23.84 | 146422 |
| 2021-12-23 | 22.01 | $22.24 | 50939 |
| 2021-12-22 | 22.00 | $22.19 | 67156 |
| 2021-12-21 | 22.00 | $21.52 | 113657 |
| 2021-12-20 | 22.22 | $22.21 | 112936 |
| 2021-12-17 | 22.28 | $22.38 | 1.9M |
| 2021-12-16 | 22.29 | $22.39 | 443416 |
| 2021-12-15 | 22.31 | $22.45 | 170885 |
| 2021-12-14 | 22.31 | $22.28 | 276358 |
| 2021-12-13 | 22.37 | $21.45 | 169210 |
| 2021-12-10 | 22.71 | $22.85 | 138638 |
| 2021-12-09 | 22.67 | $22.78 | 114753 |
| 2021-12-08 | 22.66 | $23.11 | 155124 |
| 2021-12-07 | 22.53 | $22.85 | 123354 |
| 2021-12-06 | 22.46 | $22.70 | 410702 |
| 2021-12-03 | 22.43 | $22.06 | 256873 |
| 2021-12-02 | 22.59 | $22.75 | 57225 |
| 2021-12-01 | 22.57 | $22.60 | 108054 |
| 2021-11-30 | 22.60 | $22.66 | 202239 |
| 2021-11-29 | 22.61 | $22.72 | 52848 |
| 2021-11-26 | 22.60 | $22.45 | 26187 |
| 2021-11-24 | 22.68 | $22.62 | 287422 |
| 2021-11-23 | 22.72 | $22.30 | 204213 |
| 2021-11-22 | 22.87 | $22.15 | 43965 |
| 2021-11-19 | 23.11 | $22.81 | 28917 |
| 2021-11-18 | 23.17 | $22.95 | 33437 |
| 2021-11-17 | 23.21 | $23.21 | 77502 |
| 2021-11-16 | 23.17 | $22.89 | 42128 |
| 2021-11-15 | 23.21 | $22.77 | 23702 |
| 2021-11-12 | 23.29 | $23.10 | 19659 |
| 2021-11-11 | 23.28 | $22.90 | 34445 |
| 2021-11-10 | 23.33 | $22.58 | 65877 |
| 2021-11-09 | 23.48 | $23.15 | 23637 |
| 2021-11-08 | 23.47 | $23.33 | 72661 |
| 2021-11-05 | 23.39 | $23.00 | 20894 |
| 2021-11-04 | 23.39 | $22.94 | 35529 |
| 2021-11-03 | 23.39 | $23.17 | 37818 |
| 2021-11-02 | 23.32 | $22.93 | 50524 |
| 2021-11-01 | 23.29 | $23.03 | 36514 |
| 2021-10-29 | 23.21 | $23.00 | 41358 |
| 2021-10-28 | 23.11 | $23.23 | 25358 |
| 2021-10-27 | 22.90 | $22.84 | 27483 |
| 2021-10-26 | 22.77 | $22.78 | 31244 |
| 2021-10-25 | 22.60 | $22.82 | 14718 |
| 2021-10-22 | 22.38 | $22.75 | 31356 |
| 2021-10-21 | 22.12 | $22.90 | 24435 |
| 2021-10-20 | 21.75 | $22.46 | 34943 |
| 2021-10-19 | 21.44 | $22.28 | 25448 |
| 2021-10-18 | 21.10 | $21.75 | 85379 |
| 2021-10-15 | 20.85 | $21.65 | 42032 |
| 2021-10-14 | 20.59 | $21.07 | 24872 |
| 2021-10-13 | 20.44 | $20.73 | 19663 |
| 2021-10-12 | 20.38 | $20.40 | 23819 |
| 2021-10-11 | 20.41 | $20.42 | 21706 |
| 2021-10-08 | 20.43 | $20.57 | 70835 |
| 2021-10-07 | 20.42 | $20.77 | 73623 |
| 2021-10-06 | 20.35 | $20.83 | 43968 |
| 2021-10-05 | 20.24 | $20.62 | 25545 |
| 2021-10-04 | 20.18 | $20.04 | 34125 |
| 2021-10-01 | 20.29 | $20.22 | 96245 |
| 2021-09-30 | 20.37 | $20.27 | 55708 |
| 2021-09-29 | 20.45 | $19.83 | 76482 |
| 2021-09-28 | 20.69 | $20.34 | 43147 |
| 2021-09-27 | 20.83 | $20.68 | 37068 |
| 2021-09-24 | 20.89 | $20.76 | 23048 |
| 2021-09-23 | 20.93 | $21.14 | 36776 |
| 2021-09-22 | 20.87 | $21.04 | 50785 |
| 2021-09-21 | 20.81 | $21.09 | 58856 |
| 2021-09-20 | 20.74 | $20.52 | 49926 |
| 2021-09-17 | 20.82 | $20.59 | 90344 |
| 2021-09-16 | 20.90 | $20.81 | 42260 |
| 2021-09-15 | 20.92 | $20.66 | 40020 |
| 2021-09-14 | 20.99 | $20.79 | 39654 |
| 2021-09-13 | 21.04 | $20.30 | 83249 |
| 2021-09-10 | 21.24 | $20.88 | 118926 |
| 2021-09-09 | 21.30 | $21.07 | 48619 |
| 2021-09-08 | 21.31 | $20.82 | 34629 |
| 2021-09-07 | 21.39 | $20.94 | 63793 |
| 2021-09-03 | 21.45 | $21.35 | 44185 |
| 2021-09-02 | 21.38 | $21.54 | 31482 |
| 2021-09-01 | 21.23 | $21.28 | 26954 |
| 2021-08-31 | 21.11 | $21.15 | 42413 |
| 2021-08-30 | 21.01 | $20.94 | 65943 |
| 2021-08-27 | 20.94 | $20.64 | 79572 |
| 2021-08-26 | 20.94 | $20.89 | 90710 |
| 2021-08-25 | 20.85 | $20.63 | 29734 |
| 2021-08-24 | 20.83 | $20.52 | 33797 |
| 2021-08-23 | 20.82 | $20.68 | 60016 |
| 2021-08-20 | 20.75 | $20.26 | 56079 |
| 2021-08-19 | 20.79 | $20.11 | 51316 |
| 2021-08-18 | 20.87 | $20.58 | 106441 |
| 2021-08-17 | 20.82 | $20.60 | 33629 |
| 2021-08-16 | 20.73 | $20.62 | 44562 |
| 2021-08-13 | 20.61 | $20.57 | 19578 |
| 2021-08-12 | 20.46 | $20.43 | 50524 |
| 2021-08-11 | 20.32 | $20.47 | 40652 |
| 2021-08-10 | 20.13 | $20.50 | 53688 |
| 2021-08-09 | 19.87 | $20.39 | 67139 |
| 2021-08-06 | 19.58 | $20.40 | 158527 |
| 2021-08-05 | 19.23 | $19.50 | 99103 |
| 2021-08-04 | 19.07 | $19.26 | 245217 |
| 2021-08-03 | 18.95 | $19.76 | 98282 |
| 2021-08-02 | 18.65 | $19.73 | 84232 |
| 2021-07-30 | 18.29 | $18.91 | 64854 |
| 2021-07-29 | 18.11 | $18.67 | 98622 |
| 2021-07-28 | 17.97 | $18.76 | 107512 |
| 2021-07-27 | 17.78 | $18.01 | 33629 |
| 2021-07-26 | 17.78 | $18.01 | 109258 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.55
2023-12-15
Close Price
$23.99
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.59
Average
52.14
Maximum
77.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 68.55 | $23.99 | — |
| 2023-12-14 | 68.55 | $23.99 | — |
| 2023-12-13 | 68.55 | $23.99 | — |
| 2023-12-12 | 68.55 | $23.99 | — |
| 2023-12-11 | 68.55 | $23.99 | — |
| 2023-12-08 | 68.55 | $23.99 | — |
| 2023-12-07 | 68.55 | $23.99 | — |
| 2023-12-06 | 68.55 | $23.99 | — |
| 2023-12-05 | 68.55 | $23.99 | 7.4M |
| 2023-12-04 | 68.36 | $23.98 | 3.7M |
| 2023-12-01 | 68.18 | $23.97 | 8.5M |
| 2023-11-30 | 68.18 | $23.97 | 7.6M |
| 2023-11-29 | 68.18 | $23.97 | 8.3M |
| 2023-11-28 | 67.86 | $23.95 | 6.5M |
| 2023-11-27 | 67.71 | $23.94 | 1.3M |
| 2023-11-24 | 67.56 | $23.93 | 1.7M |
| 2023-11-22 | 67.85 | $23.94 | 1.9M |
| 2023-11-21 | 67.59 | $23.92 | 6.6M |
| 2023-11-20 | 67.59 | $23.92 | 7.9M |
| 2023-11-17 | 67.84 | $23.93 | 44.0M |
| 2023-11-16 | 53.47 | $23.07 | 7.5M |
| 2023-11-15 | 59.00 | $23.26 | 5.9M |
| 2023-11-14 | 58.36 | $23.23 | 2.8M |
| 2023-11-13 | 54.74 | $23.07 | 2.3M |
| 2023-11-10 | 56.19 | $23.12 | 3.6M |
| 2023-11-09 | 55.06 | $23.07 | 8.9M |
| 2023-11-08 | 56.16 | $23.11 | 5.1M |
| 2023-11-07 | 58.67 | $23.20 | 12.5M |
| 2023-11-06 | 60.96 | $23.28 | 2.3M |
| 2023-11-03 | 59.65 | $23.21 | 1.6M |
| 2023-11-02 | 58.12 | $23.13 | 1.3M |
| 2023-11-01 | 60.01 | $23.20 | 8.4M |
| 2023-10-31 | 54.36 | $22.92 | 3.3M |
| 2023-10-30 | 54.36 | $22.92 | 1.8M |
| 2023-10-27 | 53.95 | $22.90 | 3.1M |
| 2023-10-26 | 53.33 | $22.87 | 3.9M |
| 2023-10-25 | 53.33 | $22.87 | 4.9M |
| 2023-10-24 | 54.64 | $22.93 | 5.3M |
| 2023-10-23 | 54.29 | $22.91 | 10.0M |
| 2023-10-20 | 48.76 | $22.62 | 5.9M |
| 2023-10-19 | 51.41 | $22.75 | 8.5M |
| 2023-10-18 | 54.43 | $22.89 | 2.5M |
| 2023-10-17 | 54.06 | $22.87 | 3.8M |
| 2023-10-16 | 55.99 | $22.96 | 3.0M |
| 2023-10-13 | 49.32 | $22.61 | 11.6M |
| 2023-10-12 | 50.15 | $22.65 | 13.2M |
| 2023-10-11 | 54.47 | $22.85 | 3.7M |
| 2023-10-10 | 54.47 | $22.85 | 4.3M |
| 2023-10-09 | 52.82 | $22.76 | 2.8M |
| 2023-10-06 | 51.33 | $22.68 | 8.0M |
| 2023-10-05 | 52.51 | $22.74 | 8.7M |
| 2023-10-04 | 52.70 | $22.75 | 2.5M |
| 2023-10-03 | 51.70 | $22.69 | 3.0M |
| 2023-10-02 | 50.70 | $22.63 | 2.7M |
| 2023-09-29 | 50.70 | $22.63 | 4.8M |
| 2023-09-28 | 51.01 | $22.65 | 3.9M |
| 2023-09-27 | 52.26 | $22.73 | 2.4M |
| 2023-09-26 | 51.41 | $22.67 | 2.7M |
| 2023-09-25 | 52.00 | $22.71 | 2.1M |
| 2023-09-22 | 49.84 | $22.55 | 10.5M |
| 2023-09-21 | 50.38 | $22.59 | 8.5M |
| 2023-09-20 | 51.56 | $22.68 | 5.5M |
| 2023-09-19 | 51.20 | $22.65 | 4.0M |
| 2023-09-18 | 51.20 | $22.65 | 4.6M |
| 2023-09-15 | 51.09 | $22.64 | 6.9M |
| 2023-09-14 | 52.22 | $22.74 | 3.9M |
| 2023-09-13 | 52.77 | $22.79 | 3.3M |
| 2023-09-12 | 52.39 | $22.75 | 7.6M |
| 2023-09-11 | 52.49 | $22.76 | 3.9M |
| 2023-09-08 | 53.57 | $22.87 | 2.6M |
| 2023-09-07 | 53.32 | $22.84 | 5.2M |
| 2023-09-06 | 54.24 | $22.94 | 7.8M |
| 2023-09-05 | 53.86 | $22.89 | 4.9M |
| 2023-09-01 | 53.42 | $22.83 | 8.1M |
| 2023-08-31 | 51.90 | $22.62 | 7.7M |
| 2023-08-30 | 51.76 | $22.60 | 20.2M |
| 2023-08-29 | 52.27 | $22.67 | 24.8M |
| 2023-08-28 | 50.11 | $22.35 | 73.9M |
| 2023-08-25 | 57.97 | $23.36 | 7.6M |
| 2023-08-24 | 51.78 | $22.49 | 957365 |
| 2023-08-23 | 52.20 | $22.54 | 2.5M |
| 2023-08-22 | 49.48 | $22.19 | 829717 |
| 2023-08-21 | 49.79 | $22.23 | 1.6M |
| 2023-08-18 | 45.96 | $21.75 | 917870 |
| 2023-08-17 | 44.70 | $21.60 | 1.4M |
| 2023-08-16 | 44.21 | $21.54 | 6.1M |
| 2023-08-15 | 52.14 | $22.62 | 1.5M |
| 2023-08-14 | 55.19 | $22.97 | 1.4M |
| 2023-08-11 | 58.23 | $23.30 | 1.9M |
| 2023-08-10 | 51.97 | $22.48 | 1.3M |
| 2023-08-09 | 49.33 | $22.18 | 747730 |
| 2023-08-08 | 52.05 | $22.48 | 2.5M |
| 2023-08-07 | 51.80 | $22.45 | 909071 |
| 2023-08-04 | 56.40 | $22.94 | 931081 |
| 2023-08-03 | 55.79 | $22.86 | 1.2M |
| 2023-08-02 | 56.93 | $22.98 | 1.6M |
| 2023-08-01 | 58.72 | $23.17 | 1.2M |
| 2023-07-31 | 61.33 | $23.44 | 657942 |
| 2023-07-28 | 61.82 | $23.49 | 1.4M |
| 2023-07-27 | 61.00 | $23.35 | 1.8M |
| 2023-07-26 | 61.99 | $23.46 | 1.3M |
| 2023-07-25 | 61.83 | $23.43 | 1.2M |
| 2023-07-24 | 63.19 | $23.59 | 3.3M |
| 2023-07-21 | 65.75 | $23.89 | 4.3M |
| 2023-07-20 | 63.65 | $23.44 | 1.8M |
| 2023-07-19 | 64.15 | $23.50 | 1.1M |
| 2023-07-18 | 65.03 | $23.61 | 1.1M |
| 2023-07-17 | 67.04 | $23.86 | 773208 |
| 2023-07-14 | 67.35 | $23.90 | 1.3M |
| 2023-07-13 | 67.32 | $23.89 | 1.1M |
| 2023-07-12 | 67.67 | $23.94 | 2.0M |
| 2023-07-11 | 68.65 | $24.08 | 1.9M |
| 2023-07-10 | 70.02 | $24.28 | 1.2M |
| 2023-07-07 | 70.89 | $24.41 | 1.8M |
| 2023-07-06 | 69.65 | $23.96 | 1.7M |
| 2023-07-05 | 69.90 | $24.00 | 1.8M |
| 2023-07-03 | 71.12 | $24.20 | 977752 |
| 2023-06-30 | 72.76 | $24.47 | 4.3M |
| 2023-06-29 | 70.80 | $23.64 | 1.7M |
| 2023-06-28 | 70.80 | $23.64 | 1.4M |
| 2023-06-27 | 70.75 | $23.62 | 3.3M |
| 2023-06-26 | 68.07 | $22.49 | 3.0M |
| 2023-06-23 | 70.69 | $22.97 | 7.4M |
| 2023-06-22 | 63.13 | $20.28 | 4.7M |
| 2023-06-21 | 62.45 | $20.08 | 2.6M |
| 2023-06-20 | 65.75 | $20.65 | 4.4M |
| 2023-06-16 | 77.01 | $22.31 | 4.8M |
| 2023-06-15 | 66.27 | $19.06 | 856952 |
| 2023-06-14 | 65.42 | $18.88 | 2.6M |
| 2023-06-13 | 65.94 | $18.94 | 2.8M |
| 2023-06-12 | 60.16 | $17.80 | 2.5M |
| 2023-06-09 | 53.74 | $16.82 | 3.8M |
| 2023-06-08 | 47.32 | $16.04 | 2.3M |
| 2023-06-07 | 55.04 | $16.87 | 1.3M |
| 2023-06-06 | 58.65 | $17.20 | 1.6M |
| 2023-06-05 | 56.51 | $16.94 | 1.6M |
| 2023-06-02 | 56.18 | $16.90 | 1.3M |
| 2023-06-01 | 50.35 | $16.25 | 2.3M |
| 2023-05-31 | 49.36 | $16.15 | 1.1M |
| 2023-05-30 | 50.60 | $16.28 | 590929 |
| 2023-05-26 | 51.36 | $16.36 | 1.2M |
| 2023-05-25 | 50.92 | $16.31 | 982050 |
| 2023-05-24 | 55.54 | $16.80 | 810579 |
| 2023-05-23 | 53.06 | $16.50 | 772179 |
| 2023-05-22 | 54.60 | $16.66 | 1.2M |
| 2023-05-19 | 56.05 | $16.81 | 661469 |
| 2023-05-18 | 57.21 | $16.93 | 317110 |
| 2023-05-17 | 59.94 | $17.21 | 512371 |
| 2023-05-16 | 60.14 | $17.23 | 801898 |
| 2023-05-15 | 62.46 | $17.47 | 526036 |
| 2023-05-12 | 61.46 | $17.30 | 469862 |
| 2023-05-11 | 66.82 | $17.84 | 1.2M |
| 2023-05-10 | 65.83 | $17.65 | 1.0M |
| 2023-05-09 | 65.77 | $17.64 | 1.6M |
| 2023-05-08 | 68.32 | $17.90 | 1.1M |
| 2023-05-05 | 65.96 | $17.41 | 2.8M |
| 2023-05-04 | 63.99 | $17.03 | 865710 |
| 2023-05-03 | 69.20 | $17.55 | 848318 |
| 2023-05-02 | 68.83 | $17.47 | 898313 |
| 2023-05-01 | 68.01 | $17.29 | 555402 |
| 2023-04-28 | 62.82 | $16.29 | 623501 |
| 2023-04-27 | 60.77 | $15.95 | 321798 |
| 2023-04-26 | 59.58 | $15.76 | 374504 |
| 2023-04-25 | 58.06 | $15.52 | 549041 |
| 2023-04-24 | 63.14 | $16.06 | 484415 |
| 2023-04-21 | 61.97 | $15.86 | 293131 |
| 2023-04-20 | 60.66 | $15.64 | 504026 |
| 2023-04-19 | 62.32 | $15.82 | 395082 |
| 2023-04-18 | 61.88 | $15.74 | 1.0M |
| 2023-04-17 | 63.84 | $15.96 | 1.2M |
| 2023-04-14 | 61.97 | $15.60 | 1.6M |
| 2023-04-13 | 46.86 | $13.51 | 842889 |
| 2023-04-12 | 47.03 | $13.53 | 609173 |
| 2023-04-11 | 43.11 | $13.13 | 524975 |
| 2023-04-10 | 42.81 | $13.10 | 346181 |
| 2023-04-06 | 39.88 | $12.81 | 544159 |
| 2023-04-05 | 37.90 | $12.62 | 375942 |
| 2023-04-04 | 38.73 | $12.75 | 1.1M |
| 2023-04-03 | 39.23 | $12.83 | 845641 |
| 2023-03-31 | 43.43 | $13.46 | 602811 |
| 2023-03-30 | 41.93 | $13.30 | 386683 |
| 2023-03-29 | 41.93 | $13.30 | 277623 |
| 2023-03-28 | 40.51 | $13.14 | 274214 |
| 2023-03-27 | 41.05 | $13.23 | 714392 |
| 2023-03-24 | 38.90 | $12.98 | 1.2M |
| 2023-03-23 | 40.07 | $13.19 | 685746 |
| 2023-03-22 | 41.01 | $13.36 | 350501 |
| 2023-03-21 | 43.52 | $13.80 | 382732 |
| 2023-03-20 | 40.53 | $13.42 | 516766 |
| 2023-03-17 | 43.53 | $13.94 | 1.3M |
| 2023-03-16 | 45.43 | $14.25 | 803995 |
| 2023-03-15 | 43.54 | $14.00 | 1.1M |
| 2023-03-14 | 46.16 | $14.43 | 1.4M |
| 2023-03-13 | 49.58 | $14.95 | 863350 |
| 2023-03-10 | 40.47 | $13.82 | 941425 |
| 2023-03-09 | 47.72 | $14.82 | 519709 |
| 2023-03-08 | 48.71 | $14.94 | 772828 |
| 2023-03-07 | 48.62 | $14.93 | 654997 |
| 2023-03-06 | 51.20 | $15.25 | 507798 |
| 2023-03-03 | 52.35 | $15.39 | 413352 |
| 2023-03-02 | 49.58 | $15.03 | 924018 |
| 2023-03-01 | 45.48 | $14.54 | 651064 |
| 2023-02-28 | 44.34 | $14.41 | 715188 |
| 2023-02-27 | 43.92 | $14.36 | 343332 |
| 2023-02-24 | 43.08 | $14.26 | 324714 |
| 2023-02-23 | 43.21 | $14.28 | 258325 |
| 2023-02-22 | 42.59 | $14.20 | 490450 |
| 2023-02-21 | 43.15 | $14.30 | 543050 |
| 2023-02-17 | 43.85 | $14.43 | 530455 |
| 2023-02-16 | 44.17 | $14.49 | 582081 |
| 2023-02-15 | 46.41 | $14.91 | 1.4M |
| 2023-02-14 | 47.60 | $15.13 | 345990 |
| 2023-02-13 | 47.82 | $15.17 | 229009 |
| 2023-02-10 | 46.45 | $14.93 | 436498 |
| 2023-02-09 | 44.49 | $14.59 | 181610 |
| 2023-02-08 | 47.09 | $15.13 | 308911 |
| 2023-02-07 | 49.80 | $15.66 | 474977 |
| 2023-02-06 | 43.83 | $14.63 | 249014 |
| 2023-02-03 | 44.91 | $14.85 | 462906 |
| 2023-02-02 | 46.81 | $15.23 | 783696 |
| 2023-02-01 | 42.89 | $14.58 | 1.1M |
| 2023-01-31 | 38.15 | $13.87 | 1.5M |
| 2023-01-30 | 38.24 | $13.89 | 1.7M |
| 2023-01-27 | 52.26 | $16.43 | 698874 |
| 2023-01-26 | 54.66 | $16.75 | 765395 |
| 2023-01-25 | 56.12 | $16.94 | 383424 |
| 2023-01-24 | 56.49 | $16.99 | 678780 |
| 2023-01-23 | 57.29 | $17.10 | 633727 |
| 2023-01-20 | 53.04 | $16.36 | 559681 |
| 2023-01-19 | 49.27 | $15.78 | 268933 |
| 2023-01-18 | 50.39 | $15.95 | 511836 |
| 2023-01-17 | 53.18 | $16.36 | 589264 |
| 2023-01-13 | 47.76 | $15.55 | 874873 |
| 2023-01-12 | 48.55 | $15.67 | 703503 |
| 2023-01-11 | 54.00 | $16.44 | 844705 |
| 2023-01-10 | 54.60 | $16.52 | 370363 |
| 2023-01-09 | 53.80 | $16.39 | 394496 |
| 2023-01-06 | 50.84 | $15.92 | 826877 |
| 2023-01-05 | 57.23 | $16.78 | 1.1M |
| 2023-01-04 | 59.03 | $17.00 | 594265 |
| 2023-01-03 | 49.47 | $15.61 | 528956 |
| 2022-12-30 | 49.06 | $15.56 | 443819 |
| 2022-12-29 | 48.91 | $15.54 | 253629 |
| 2022-12-28 | 48.38 | $15.47 | 259825 |
| 2022-12-27 | 50.65 | $15.79 | 278132 |
| 2022-12-23 | 48.20 | $15.45 | 215396 |
| 2022-12-22 | 50.36 | $15.76 | 318384 |
| 2022-12-21 | 51.21 | $15.88 | 680526 |
| 2022-12-20 | 45.24 | $15.06 | 1.3M |
| 2022-12-19 | 46.49 | $15.25 | 1.5M |
| 2022-12-16 | 48.37 | $15.53 | 997818 |
| 2022-12-15 | 49.04 | $15.63 | 1.0M |
| 2022-12-14 | 50.84 | $15.90 | 1.5M |
| 2022-12-13 | 50.33 | $15.82 | 3.8M |
| 2022-12-12 | 46.61 | $15.26 | 3.4M |
| 2022-12-09 | 48.20 | $15.52 | 796674 |
| 2022-12-08 | 48.14 | $15.51 | 469818 |
| 2022-12-07 | 47.70 | $15.44 | 334881 |
| 2022-12-06 | 49.80 | $15.81 | 727336 |
| 2022-12-05 | 51.66 | $16.13 | 524187 |
| 2022-12-02 | 57.20 | $17.00 | 473115 |
| 2022-12-01 | 55.91 | $16.75 | 1.3M |
| 2022-11-30 | 52.01 | $16.04 | 724255 |
| 2022-11-29 | 47.60 | $15.33 | 677186 |
| 2022-11-28 | 58.70 | $16.87 | 371022 |
| 2022-11-25 | 51.68 | $15.86 | 55078 |
| 2022-11-23 | 53.57 | $16.08 | 177164 |
| 2022-11-22 | 51.02 | $15.75 | 418771 |
| 2022-11-21 | 54.83 | $16.19 | 156996 |
| 2022-11-18 | 56.56 | $16.38 | 272946 |
| 2022-11-17 | 58.49 | $16.59 | 361692 |
| 2022-11-16 | 58.68 | $16.61 | 659968 |
| 2022-11-15 | 61.30 | $16.90 | 451814 |
| 2022-11-14 | 60.67 | $16.79 | 314149 |
| 2022-11-11 | 61.10 | $16.84 | 136135 |
| 2022-11-10 | 58.28 | $16.34 | 609041 |
| 2022-11-09 | 48.72 | $14.99 | 342527 |
| 2022-11-08 | 49.04 | $15.03 | 264545 |
| 2022-11-07 | 48.00 | $14.90 | 327363 |
| 2022-11-04 | 45.89 | $14.64 | 301448 |
| 2022-11-03 | 46.72 | $14.76 | 244883 |
| 2022-11-02 | 49.40 | $15.14 | 371456 |
| 2022-11-01 | 53.80 | $15.71 | 308232 |
| 2022-10-31 | 52.75 | $15.56 | 329023 |
| 2022-10-28 | 55.98 | $15.96 | 241295 |
| 2022-10-27 | 54.52 | $15.74 | 381967 |
| 2022-10-26 | 54.13 | $15.68 | 307208 |
| 2022-10-25 | 49.20 | $14.97 | 149046 |
| 2022-10-24 | 46.35 | $14.60 | 309767 |
| 2022-10-21 | 44.09 | $14.32 | 182880 |
| 2022-10-20 | 40.70 | $13.92 | 417834 |
| 2022-10-19 | 45.33 | $14.63 | 277945 |
| 2022-10-18 | 52.81 | $15.56 | 222611 |
| 2022-10-17 | 50.65 | $15.30 | 123979 |
| 2022-10-14 | 48.31 | $15.03 | 170173 |
| 2022-10-13 | 48.55 | $15.06 | 123879 |
| 2022-10-12 | 46.33 | $14.80 | 133131 |
| 2022-10-11 | 46.48 | $14.82 | 367643 |
| 2022-10-10 | 46.08 | $14.77 | 257022 |
| 2022-10-07 | 50.19 | $15.34 | 232504 |
| 2022-10-06 | 55.93 | $16.03 | 174965 |
| 2022-10-05 | 57.75 | $16.23 | 246732 |
| 2022-10-04 | 57.93 | $16.25 | 242242 |
| 2022-10-03 | 54.08 | $15.68 | 300323 |
| 2022-09-30 | 48.67 | $14.99 | 160087 |
| 2022-09-29 | 45.48 | $14.63 | 181363 |
| 2022-09-28 | 47.42 | $14.88 | 206146 |
| 2022-09-27 | 43.78 | $14.48 | 259947 |
| 2022-09-26 | 45.98 | $14.77 | 237887 |
| 2022-09-23 | 44.70 | $14.63 | 340841 |
| 2022-09-22 | 50.79 | $15.38 | 235389 |
| 2022-09-21 | 52.60 | $15.58 | 413379 |
| 2022-09-20 | 58.01 | $16.13 | 185266 |
| 2022-09-19 | 65.18 | $16.75 | 176519 |
| 2022-09-16 | 64.72 | $16.68 | 334122 |
| 2022-09-15 | 63.24 | $16.46 | 189356 |
| 2022-09-14 | 61.21 | $16.17 | 259824 |
| 2022-09-13 | 57.76 | $15.72 | 254860 |
| 2022-09-12 | 57.61 | $15.70 | 283798 |
| 2022-09-09 | 52.70 | $15.12 | 220995 |
| 2022-09-08 | 47.76 | $14.62 | 233778 |
| 2022-09-07 | 43.97 | $14.28 | 120446 |
| 2022-09-06 | 42.22 | $14.13 | 209632 |
| 2022-09-02 | 42.64 | $14.18 | 222870 |
| 2022-09-01 | 42.09 | $14.13 | 133867 |
| 2022-08-31 | 49.18 | $14.92 | 214955 |
| 2022-08-30 | 49.89 | $14.99 | 184503 |
| 2022-08-29 | 49.89 | $14.99 | 133977 |
| 2022-08-26 | 52.32 | $15.24 | 218368 |
| 2022-08-25 | 54.96 | $15.50 | 68093 |
| 2022-08-24 | 50.68 | $15.03 | 68856 |
| 2022-08-23 | 46.58 | $14.63 | 297299 |
| 2022-08-22 | 52.14 | $15.17 | 171916 |
| 2022-08-19 | 55.90 | $15.49 | 192551 |
| 2022-08-18 | 54.54 | $15.35 | 200822 |
| 2022-08-17 | 53.46 | $15.24 | 170371 |
| 2022-08-16 | 54.46 | $15.33 | 159186 |
| 2022-08-15 | 57.64 | $15.61 | 253577 |
| 2022-08-12 | 58.57 | $15.69 | 308840 |
| 2022-08-11 | 55.51 | $15.33 | 148487 |
| 2022-08-10 | 54.80 | $15.25 | 114488 |
| 2022-08-09 | 49.37 | $14.68 | 224780 |
| 2022-08-08 | 52.19 | $14.95 | 164767 |
| 2022-08-05 | 52.61 | $14.99 | 202900 |
| 2022-08-04 | 58.60 | $15.52 | 107483 |
| 2022-08-03 | 58.00 | $15.45 | 265618 |
| 2022-08-02 | 54.22 | $15.03 | 292358 |
| 2022-08-01 | 53.37 | $14.94 | 154427 |
| 2022-07-29 | 53.37 | $14.94 | 266559 |
| 2022-07-28 | 54.28 | $15.03 | 284980 |
| 2022-07-27 | 52.92 | $14.87 | 326938 |
| 2022-07-26 | 50.28 | $14.57 | 439497 |
| 2022-07-25 | 50.64 | $14.61 | 207742 |
| 2022-07-22 | 49.00 | $14.42 | 299073 |
| 2022-07-21 | 51.94 | $14.76 | 381999 |
| 2022-07-20 | 50.27 | $14.56 | 323858 |
| 2022-07-19 | 42.39 | $13.73 | 93152 |
| 2022-07-18 | 38.25 | $13.36 | 166501 |
| 2022-07-15 | 40.57 | $13.67 | 140653 |
| 2022-07-14 | 41.42 | $13.78 | 238545 |
| 2022-07-13 | 43.46 | $14.04 | 139452 |
| 2022-07-12 | 44.17 | $14.13 | 94512 |
| 2022-07-11 | 47.12 | $14.49 | 126115 |
| 2022-07-08 | 49.75 | $14.79 | 71598 |
| 2022-07-07 | 51.38 | $14.97 | 134359 |
| 2022-07-06 | 52.48 | $15.09 | 121843 |
| 2022-07-05 | 53.56 | $15.21 | 144741 |
| 2022-07-01 | 49.16 | $14.68 | 128233 |
| 2022-06-30 | 47.19 | $14.46 | 105790 |
| 2022-06-29 | 46.39 | $14.37 | 79934 |
| 2022-06-28 | 47.85 | $14.56 | 57888 |
| 2022-06-27 | 51.26 | $14.98 | 131730 |
| 2022-06-24 | 50.46 | $14.88 | 167680 |
| 2022-06-23 | 48.21 | $14.60 | 117047 |
| 2022-06-22 | 44.34 | $14.15 | 129987 |
| 2022-06-21 | 45.86 | $14.36 | 142151 |
| 2022-06-17 | 44.57 | $14.21 | 154967 |
| 2022-06-16 | 41.86 | $13.90 | 168336 |
| 2022-06-15 | 39.40 | $13.63 | 119522 |
| 2022-06-14 | 37.55 | $13.43 | 134938 |
| 2022-06-13 | 40.94 | $14.00 | 279892 |
| 2022-06-10 | 45.09 | $14.61 | 133449 |
| 2022-06-09 | 46.55 | $14.81 | 144912 |
| 2022-06-08 | 49.46 | $15.19 | 82188 |
| 2022-06-07 | 48.41 | $15.06 | 78289 |
| 2022-06-06 | 48.34 | $15.05 | 111782 |
| 2022-06-03 | 46.96 | $14.87 | 110339 |
| 2022-06-02 | 48.88 | $15.15 | 121188 |
| 2022-06-01 | 47.04 | $14.90 | 72664 |
| 2022-05-31 | 46.75 | $14.86 | 156065 |
| 2022-05-27 | 47.50 | $14.98 | 69838 |
| 2022-05-26 | 44.42 | $14.54 | 116476 |
| 2022-05-25 | 42.37 | $14.26 | 105416 |
| 2022-05-24 | 40.28 | $13.98 | 106594 |
| 2022-05-23 | 45.29 | $14.88 | 309839 |
| 2022-05-20 | 42.50 | $14.51 | 89499 |
| 2022-05-19 | 36.79 | $13.82 | 141886 |
| 2022-05-18 | 34.64 | $13.58 | 141751 |
| 2022-05-17 | 36.61 | $13.98 | 78580 |
| 2022-05-16 | 32.41 | $13.52 | 114384 |
| 2022-05-13 | 31.76 | $13.45 | 107484 |
| 2022-05-12 | 27.38 | $12.99 | 180187 |
| 2022-05-11 | 27.97 | $13.15 | 196939 |
| 2022-05-10 | 29.06 | $13.44 | 174689 |
| 2022-05-09 | 21.59 | $12.69 | 216434 |
| 2022-05-06 | 25.50 | $13.84 | 98780 |
| 2022-05-05 | 27.97 | $14.43 | 119669 |
| 2022-05-04 | 32.47 | $15.32 | 170754 |
| 2022-05-03 | 32.70 | $15.36 | 67867 |
| 2022-05-02 | 34.16 | $15.62 | 80432 |
| 2022-04-29 | 33.06 | $15.52 | 77464 |
| 2022-04-28 | 32.85 | $15.50 | 125163 |
| 2022-04-27 | 32.35 | $15.45 | 127600 |
| 2022-04-26 | 35.68 | $16.10 | 74982 |
| 2022-04-25 | 42.76 | $17.20 | 172085 |
| 2022-04-22 | 40.20 | $16.95 | 121433 |
| 2022-04-21 | 43.53 | $17.40 | 161365 |
| 2022-04-20 | 50.32 | $18.17 | 113015 |
| 2022-04-19 | 49.84 | $18.12 | 107634 |
| 2022-04-18 | 49.56 | $18.09 | 172877 |
| 2022-04-14 | 52.03 | $18.36 | 191010 |
| 2022-04-13 | 55.03 | $18.67 | 153487 |
| 2022-04-12 | 57.36 | $18.90 | 117113 |
| 2022-04-11 | 58.07 | $18.97 | 97973 |
| 2022-04-08 | 59.68 | $19.13 | 51444 |
| 2022-04-07 | 60.88 | $19.25 | 103082 |
| 2022-04-06 | 58.92 | $18.95 | 94401 |
| 2022-04-05 | 58.39 | $18.87 | 101603 |
| 2022-04-04 | 61.10 | $19.16 | 99199 |
| 2022-04-01 | 58.31 | $18.72 | 106759 |
| 2022-03-31 | 55.34 | $18.29 | 126395 |
| 2022-03-30 | 56.68 | $18.44 | 166701 |
| 2022-03-29 | 59.31 | $18.73 | 93473 |
| 2022-03-28 | 58.30 | $18.57 | 209982 |
| 2022-03-25 | 54.74 | $18.04 | 96055 |
| 2022-03-24 | 54.61 | $18.02 | 120708 |
| 2022-03-23 | 53.80 | $17.90 | 209266 |
| 2022-03-22 | 55.36 | $18.10 | 186986 |
| 2022-03-21 | 54.09 | $17.90 | 160859 |
| 2022-03-18 | 54.83 | $18.00 | 454540 |
| 2022-03-17 | 52.56 | $17.63 | 153077 |
| 2022-03-16 | 49.56 | $17.17 | 180063 |
| 2022-03-15 | 44.97 | $16.53 | 151171 |
| 2022-03-14 | 42.16 | $16.17 | 405480 |
| 2022-03-11 | 37.70 | $15.64 | 107099 |
| 2022-03-10 | 39.27 | $15.93 | 100182 |
| 2022-03-09 | 41.07 | $16.25 | 162336 |
| 2022-03-08 | 34.39 | $15.50 | 207057 |
| 2022-03-07 | 37.05 | $16.00 | 98406 |
| 2022-03-04 | 38.76 | $16.30 | 76397 |
| 2022-03-03 | 37.76 | $16.19 | 78890 |
| 2022-03-02 | 40.75 | $16.71 | 64977 |
| 2022-03-01 | 37.11 | $16.31 | 74134 |
| 2022-02-28 | 39.23 | $16.68 | 181440 |
| 2022-02-25 | 35.65 | $16.30 | 91706 |
| 2022-02-24 | 35.46 | $16.28 | 136974 |
| 2022-02-23 | 34.26 | $16.15 | 84961 |
| 2022-02-22 | 35.07 | $16.32 | 126315 |
| 2022-02-18 | 35.82 | $16.48 | 69232 |
| 2022-02-17 | 39.46 | $17.20 | 269506 |
| 2022-02-16 | 41.41 | $17.55 | 68050 |
| 2022-02-15 | 41.69 | $17.60 | 57588 |
| 2022-02-14 | 35.23 | $16.82 | 71268 |
| 2022-02-11 | 36.10 | $17.00 | 65937 |
| 2022-02-10 | 37.33 | $17.25 | 115727 |
| 2022-02-09 | 39.09 | $17.60 | 100431 |
| 2022-02-08 | 36.57 | $17.29 | 80498 |
| 2022-02-07 | 36.99 | $17.38 | 94494 |
| 2022-02-04 | 36.61 | $17.33 | 71257 |
| 2022-02-03 | 37.93 | $17.63 | 141488 |
| 2022-02-02 | 40.84 | $18.25 | 171780 |
| 2022-02-01 | 35.87 | $17.59 | 138971 |
| 2022-01-31 | 37.32 | $17.91 | 95100 |
| 2022-01-28 | 34.17 | $17.51 | 84151 |
| 2022-01-27 | 29.82 | $16.99 | 138444 |
| 2022-01-26 | 29.85 | $17.00 | 152008 |
| 2022-01-25 | 30.45 | $17.17 | 133169 |
| 2022-01-24 | 25.38 | $16.56 | 278631 |
| 2022-01-21 | 26.09 | $16.80 | 147213 |
| 2022-01-20 | 28.52 | $17.57 | 154599 |
| 2022-01-19 | 29.06 | $17.73 | 158750 |
| 2022-01-18 | 28.34 | $17.64 | 250698 |
| 2022-01-14 | 28.96 | $17.84 | 514266 |
| 2022-01-13 | 30.92 | $18.45 | 654895 |
| 2022-01-12 | 35.95 | $19.78 | 347911 |
| 2022-01-11 | 36.89 | $20.00 | 1.2M |
| 2022-01-10 | 38.37 | $20.34 | 207286 |
| 2022-01-07 | 41.23 | $20.96 | 66350 |
| 2022-01-06 | 41.95 | $21.11 | 76875 |
| 2022-01-05 | 43.84 | $21.50 | 95107 |
| 2022-01-04 | 45.07 | $21.75 | 102672 |
| 2022-01-03 | 58.47 | $23.89 | 56833 |
| 2021-12-31 | 56.52 | $23.55 | 64881 |
| 2021-12-30 | 57.43 | $23.67 | 73000 |
| 2021-12-29 | 56.77 | $23.55 | 78923 |
| 2021-12-28 | 54.01 | $23.06 | 100783 |
| 2021-12-27 | 59.78 | $23.84 | 146422 |
| 2021-12-23 | 49.22 | $22.24 | 50939 |
| 2021-12-22 | 48.82 | $22.19 | 67156 |
| 2021-12-21 | 43.14 | $21.52 | 113657 |
| 2021-12-20 | 48.40 | $22.21 | 112936 |
| 2021-12-17 | 49.82 | $22.38 | 1.9M |
| 2021-12-16 | 49.86 | $22.39 | 443416 |
| 2021-12-15 | 50.37 | $22.45 | 170885 |
| 2021-12-14 | 49.08 | $22.28 | 276358 |
| 2021-12-13 | 42.06 | $21.45 | 169210 |
| 2021-12-10 | 53.98 | $22.85 | 138638 |
| 2021-12-09 | 53.35 | $22.78 | 114753 |
| 2021-12-08 | 56.82 | $23.11 | 155124 |
| 2021-12-07 | 54.61 | $22.85 | 123354 |
| 2021-12-06 | 53.30 | $22.70 | 410702 |
| 2021-12-03 | 47.11 | $22.06 | 256873 |
| 2021-12-02 | 54.51 | $22.75 | 57225 |
| 2021-12-01 | 52.99 | $22.60 | 108054 |
| 2021-11-30 | 53.67 | $22.66 | 202239 |
| 2021-11-29 | 54.34 | $22.72 | 52848 |
| 2021-11-26 | 51.78 | $22.45 | 26187 |
| 2021-11-24 | 53.57 | $22.62 | 287422 |
| 2021-11-23 | 50.50 | $22.30 | 204213 |
| 2021-11-22 | 49.00 | $22.15 | 43965 |
| 2021-11-19 | 56.12 | $22.81 | 28917 |
| 2021-11-18 | 57.81 | $22.95 | 33437 |
| 2021-11-17 | 61.06 | $23.21 | 77502 |
| 2021-11-16 | 58.32 | $22.89 | 42128 |
| 2021-11-15 | 57.25 | $22.77 | 23702 |
| 2021-11-12 | 61.37 | $23.10 | 19659 |
| 2021-11-11 | 59.70 | $22.90 | 34445 |
| 2021-11-10 | 56.87 | $22.58 | 65877 |
| 2021-11-09 | 64.55 | $23.15 | 23637 |
| 2021-11-08 | 67.27 | $23.33 | 72661 |
| 2021-11-05 | 64.68 | $23.00 | 20894 |
| 2021-11-04 | 64.19 | $22.94 | 35529 |
| 2021-11-03 | 67.61 | $23.17 | 37818 |
| 2021-11-02 | 65.76 | $22.93 | 50524 |
| 2021-11-01 | 67.32 | $23.03 | 36514 |
| 2021-10-29 | 67.11 | $23.00 | 41358 |
| 2021-10-28 | 70.45 | $23.23 | 25358 |
| 2021-10-27 | 67.88 | $22.84 | 27483 |
| 2021-10-26 | 67.46 | $22.78 | 31244 |
| 2021-10-25 | 68.02 | $22.82 | 14718 |
| 2021-10-22 | 67.57 | $22.75 | 31356 |
| 2021-10-21 | 69.54 | $22.90 | 24435 |
| 2021-10-20 | 66.85 | $22.46 | 34943 |
| 2021-10-19 | 65.68 | $22.28 | 25448 |
| 2021-10-18 | 61.91 | $21.75 | 85379 |
| 2021-10-15 | 61.14 | $21.65 | 42032 |
| 2021-10-14 | 56.30 | $21.07 | 24872 |
| 2021-10-13 | 53.04 | $20.73 | 19663 |
| 2021-10-12 | 49.57 | $20.40 | 23819 |
| 2021-10-11 | 49.78 | $20.42 | 21706 |
| 2021-10-08 | 51.34 | $20.57 | 70835 |
| 2021-10-07 | 53.47 | $20.77 | 73623 |
| 2021-10-06 | 54.11 | $20.83 | 43968 |
| 2021-10-05 | 52.21 | $20.62 | 25545 |
| 2021-10-04 | 46.40 | $20.04 | 34125 |
| 2021-10-01 | 48.12 | $20.22 | 96245 |
| 2021-09-30 | 48.60 | $20.27 | 55708 |
| 2021-09-29 | 43.96 | $19.83 | 76482 |
| 2021-09-28 | 48.81 | $20.34 | 43147 |
| 2021-09-27 | 52.48 | $20.68 | 37068 |
| 2021-09-24 | 53.38 | $20.76 | 23048 |
| 2021-09-23 | 57.85 | $21.14 | 36776 |
| 2021-09-22 | 56.95 | $21.04 | 50785 |
| 2021-09-21 | 57.53 | $21.09 | 58856 |
| 2021-09-20 | 52.23 | $20.52 | 49926 |
| 2021-09-17 | 53.00 | $20.59 | 90344 |
| 2021-09-16 | 55.45 | $20.81 | 42260 |
| 2021-09-15 | 54.07 | $20.66 | 40020 |
| 2021-09-14 | 55.48 | $20.79 | 39654 |
| 2021-09-13 | 50.90 | $20.30 | 83249 |
| 2021-09-10 | 57.56 | $20.88 | 118926 |
| 2021-09-09 | 60.00 | $21.07 | 48619 |
| 2021-09-08 | 57.76 | $20.82 | 34629 |
| 2021-09-07 | 59.27 | $20.94 | 63793 |
| 2021-09-03 | 64.78 | $21.35 | 44185 |
| 2021-09-02 | 67.54 | $21.54 | 31482 |
| 2021-09-01 | 65.64 | $21.28 | 26954 |
| 2021-08-31 | 64.65 | $21.15 | 42413 |
| 2021-08-30 | 63.03 | $20.94 | 65943 |
| 2021-08-27 | 60.56 | $20.64 | 79572 |
| 2021-08-26 | 63.94 | $20.89 | 90710 |
| 2021-08-25 | 61.83 | $20.63 | 29734 |
| 2021-08-24 | 60.92 | $20.52 | 33797 |
| 2021-08-23 | 63.01 | $20.68 | 60016 |
| 2021-08-20 | 59.55 | $20.26 | 56079 |
| 2021-08-19 | 58.23 | $20.11 | 51316 |
| 2021-08-18 | 64.51 | $20.58 | 106441 |
| 2021-08-17 | 64.80 | $20.60 | 33629 |
| 2021-08-16 | 65.07 | $20.62 | 44562 |
| 2021-08-13 | 64.72 | $20.57 | 19578 |
| 2021-08-12 | 63.75 | $20.43 | 50524 |
| 2021-08-11 | 64.23 | $20.47 | 40652 |
| 2021-08-10 | 64.57 | $20.50 | 53688 |
| 2021-08-09 | 63.90 | $20.39 | 67139 |
| 2021-08-06 | 64.00 | $20.40 | 158527 |
| 2021-08-05 | 58.09 | $19.50 | 99103 |
| 2021-08-04 | 56.27 | $19.26 | 245217 |
| 2021-08-03 | 61.56 | $19.76 | 98282 |
| 2021-08-02 | 61.35 | $19.73 | 84232 |
| 2021-07-30 | 55.07 | $18.91 | 64854 |
| 2021-07-29 | 52.95 | $18.67 | 98622 |
| 2021-07-28 | 53.85 | $18.76 | 107512 |
| 2021-07-27 | 46.60 | $18.01 | 33629 |
| 2021-07-26 | 46.60 | $18.01 | 109258 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.11
2023-12-15
Close Price
$23.99
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-15 | -11.11 | $23.99 | — |
| 2023-12-14 | -1.04 | $23.99 | — |
| 2023-12-13 | -1.04 | $23.99 | — |
| 2023-12-12 | -1.04 | $23.99 | — |
| 2023-12-11 | -1.04 | $23.99 | — |
| 2023-12-08 | -1.04 | $23.99 | — |
| 2023-12-07 | -1.04 | $23.99 | — |
| 2023-12-06 | -1.04 | $23.99 | — |
| 2023-12-05 | -1.04 | $23.99 | 7.4M |
| 2023-12-04 | -1.05 | $23.98 | 3.7M |
| 2023-12-01 | -1.06 | $23.97 | 8.5M |
| 2023-11-30 | -1.06 | $23.97 | 7.6M |
| 2023-11-29 | -0.51 | $23.97 | 8.3M |
| 2023-11-28 | -0.85 | $23.95 | 6.5M |
| 2023-11-27 | -0.86 | $23.94 | 1.3M |
| 2023-11-24 | -1.64 | $23.93 | 1.7M |
| 2023-11-22 | 0.00 | $23.94 | 1.9M |
| 2023-11-21 | -1.65 | $23.92 | 6.6M |
| 2023-11-20 | -1.65 | $23.92 | 7.9M |
| 2023-11-17 | 0.00 | $23.93 | 44.0M |
| 2023-11-16 | -35.62 | $23.07 | 7.5M |
| 2023-11-15 | -9.59 | $23.26 | 5.9M |
| 2023-11-14 | -13.70 | $23.23 | 2.8M |
| 2023-11-13 | -35.62 | $23.07 | 2.3M |
| 2023-11-10 | -28.77 | $23.12 | 3.6M |
| 2023-11-09 | -35.62 | $23.07 | 8.9M |
| 2023-11-08 | -30.14 | $23.11 | 5.1M |
| 2023-11-07 | -17.81 | $23.20 | 12.5M |
| 2023-11-06 | -1.45 | $23.28 | 2.3M |
| 2023-11-03 | -6.15 | $23.21 | 1.6M |
| 2023-11-02 | -15.87 | $23.13 | 1.3M |
| 2023-11-01 | -4.76 | $23.20 | 8.4M |
| 2023-10-31 | -28.09 | $22.92 | 3.3M |
| 2023-10-30 | -28.09 | $22.92 | 1.8M |
| 2023-10-27 | -32.58 | $22.90 | 3.1M |
| 2023-10-26 | -39.33 | $22.87 | 3.9M |
| 2023-10-25 | -39.33 | $22.87 | 4.9M |
| 2023-10-24 | -25.84 | $22.93 | 5.3M |
| 2023-10-23 | -21.52 | $22.91 | 10.0M |
| 2023-10-20 | -77.08 | $22.62 | 5.9M |
| 2023-10-19 | -50.00 | $22.75 | 8.5M |
| 2023-10-18 | -20.83 | $22.89 | 2.5M |
| 2023-10-17 | -25.00 | $22.87 | 3.8M |
| 2023-10-16 | -6.25 | $22.96 | 3.0M |
| 2023-10-13 | -79.17 | $22.61 | 11.6M |
| 2023-10-12 | -70.83 | $22.65 | 13.2M |
| 2023-10-11 | -29.17 | $22.85 | 3.7M |
| 2023-10-10 | -15.00 | $22.85 | 4.3M |
| 2023-10-09 | -37.50 | $22.76 | 2.8M |
| 2023-10-06 | -63.83 | $22.68 | 8.0M |
| 2023-10-05 | -51.06 | $22.74 | 8.7M |
| 2023-10-04 | -48.94 | $22.75 | 2.5M |
| 2023-10-03 | -65.38 | $22.69 | 3.0M |
| 2023-10-02 | -76.92 | $22.63 | 2.7M |
| 2023-09-29 | -76.92 | $22.63 | 4.8M |
| 2023-09-28 | -73.08 | $22.65 | 3.9M |
| 2023-09-27 | -57.69 | $22.73 | 2.4M |
| 2023-09-26 | -54.55 | $22.67 | 2.7M |
| 2023-09-25 | -40.51 | $22.71 | 2.1M |
| 2023-09-22 | -85.65 | $22.55 | 10.5M |
| 2023-09-21 | -83.91 | $22.59 | 8.5M |
| 2023-09-20 | -78.63 | $22.68 | 5.5M |
| 2023-09-19 | -77.75 | $22.65 | 4.0M |
| 2023-09-18 | -62.75 | $22.65 | 4.6M |
| 2023-09-15 | -61.54 | $22.64 | 6.9M |
| 2023-09-14 | -58.27 | $22.74 | 3.9M |
| 2023-09-13 | -46.38 | $22.79 | 3.3M |
| 2023-09-12 | -47.45 | $22.75 | 7.6M |
| 2023-09-11 | -47.19 | $22.76 | 3.9M |
| 2023-09-08 | -44.24 | $22.87 | 2.6M |
| 2023-09-07 | -45.04 | $22.84 | 5.2M |
| 2023-09-06 | -42.36 | $22.94 | 7.8M |
| 2023-09-05 | -43.70 | $22.89 | 4.9M |
| 2023-09-01 | -45.31 | $22.83 | 8.1M |
| 2023-08-31 | -50.94 | $22.62 | 7.7M |
| 2023-08-30 | -51.47 | $22.60 | 20.2M |
| 2023-08-29 | -49.60 | $22.67 | 24.8M |
| 2023-08-28 | -58.18 | $22.35 | 73.9M |
| 2023-08-25 | -31.10 | $23.36 | 7.6M |
| 2023-08-24 | -39.29 | $22.49 | 957365 |
| 2023-08-23 | -38.38 | $22.54 | 2.5M |
| 2023-08-22 | -54.69 | $22.19 | 829717 |
| 2023-08-21 | -54.14 | $22.23 | 1.6M |
| 2023-08-18 | -74.25 | $21.75 | 917870 |
| 2023-08-17 | -78.27 | $21.60 | 1.4M |
| 2023-08-16 | -79.88 | $21.54 | 6.1M |
| 2023-08-15 | -74.78 | $22.62 | 1.5M |
| 2023-08-14 | -60.99 | $22.97 | 1.4M |
| 2023-08-11 | -47.99 | $23.30 | 1.9M |
| 2023-08-10 | -80.30 | $22.48 | 1.3M |
| 2023-08-09 | -92.12 | $22.18 | 747730 |
| 2023-08-08 | -92.30 | $22.48 | 2.5M |
| 2023-08-07 | -93.66 | $22.45 | 909071 |
| 2023-08-04 | -81.22 | $22.94 | 931081 |
| 2023-08-03 | -84.98 | $22.86 | 1.2M |
| 2023-08-02 | -82.44 | $22.98 | 1.6M |
| 2023-08-01 | -73.17 | $23.17 | 1.2M |
| 2023-07-31 | -61.68 | $23.44 | 657942 |
| 2023-07-28 | -67.78 | $23.49 | 1.4M |
| 2023-07-27 | -80.08 | $23.35 | 1.8M |
| 2023-07-26 | -75.61 | $23.46 | 1.3M |
| 2023-07-25 | -76.83 | $23.43 | 1.2M |
| 2023-07-24 | -60.28 | $23.59 | 3.3M |
| 2023-07-21 | -39.83 | $23.89 | 4.3M |
| 2023-07-20 | -33.75 | $23.44 | 1.8M |
| 2023-07-19 | -32.68 | $23.50 | 1.1M |
| 2023-07-18 | -30.70 | $23.61 | 1.1M |
| 2023-07-17 | -26.07 | $23.86 | 773208 |
| 2023-07-14 | -20.37 | $23.90 | 1.3M |
| 2023-07-13 | -20.52 | $23.89 | 1.1M |
| 2023-07-12 | -18.51 | $23.94 | 2.0M |
| 2023-07-11 | -15.31 | $24.08 | 1.9M |
| 2023-07-10 | -11.10 | $24.28 | 1.2M |
| 2023-07-07 | -9.71 | $24.41 | 1.8M |
| 2023-07-06 | -14.51 | $23.96 | 1.7M |
| 2023-07-05 | -14.09 | $24.00 | 1.8M |
| 2023-07-03 | -11.95 | $24.20 | 977752 |
| 2023-06-30 | -9.07 | $24.47 | 4.3M |
| 2023-06-29 | -5.02 | $23.64 | 1.7M |
| 2023-06-28 | -5.02 | $23.64 | 1.4M |
| 2023-06-27 | -5.26 | $23.62 | 3.3M |
| 2023-06-26 | -15.65 | $22.49 | 3.0M |
| 2023-06-23 | -3.71 | $22.97 | 7.4M |
| 2023-06-22 | -33.04 | $20.28 | 4.7M |
| 2023-06-21 | -35.96 | $20.08 | 2.6M |
| 2023-06-20 | -27.63 | $20.65 | 4.4M |
| 2023-06-16 | -3.36 | $22.31 | 4.8M |
| 2023-06-15 | -5.35 | $19.06 | 856952 |
| 2023-06-14 | -9.66 | $18.88 | 2.6M |
| 2023-06-13 | -7.95 | $18.94 | 2.8M |
| 2023-06-12 | -4.55 | $17.80 | 2.5M |
| 2023-06-09 | -50.66 | $16.82 | 3.8M |
| 2023-06-08 | -85.22 | $16.04 | 2.3M |
| 2023-06-07 | -53.31 | $16.87 | 1.3M |
| 2023-06-06 | -44.03 | $17.20 | 1.6M |
| 2023-06-05 | -53.73 | $16.94 | 1.6M |
| 2023-06-02 | -55.22 | $16.90 | 1.3M |
| 2023-06-01 | -79.48 | $16.25 | 2.3M |
| 2023-05-31 | -90.28 | $16.15 | 1.1M |
| 2023-05-30 | -85.02 | $16.28 | 590929 |
| 2023-05-26 | -81.78 | $16.36 | 1.2M |
| 2023-05-25 | -83.47 | $16.31 | 982050 |
| 2023-05-24 | -55.63 | $16.80 | 810579 |
| 2023-05-23 | -61.06 | $16.50 | 772179 |
| 2023-05-22 | -55.86 | $16.66 | 1.2M |
| 2023-05-19 | -50.99 | $16.81 | 661469 |
| 2023-05-18 | -47.09 | $16.93 | 317110 |
| 2023-05-17 | -37.86 | $17.21 | 512371 |
| 2023-05-16 | -37.22 | $17.23 | 801898 |
| 2023-05-15 | -29.45 | $17.47 | 526036 |
| 2023-05-12 | -34.95 | $17.30 | 469862 |
| 2023-05-11 | -11.20 | $17.84 | 1.2M |
| 2023-05-10 | -14.66 | $17.65 | 1.0M |
| 2023-05-09 | -13.69 | $17.64 | 1.6M |
| 2023-05-08 | -3.28 | $17.90 | 1.1M |
| 2023-05-05 | -12.34 | $17.41 | 2.8M |
| 2023-05-04 | -18.60 | $17.03 | 865710 |
| 2023-05-03 | -9.30 | $17.55 | 848318 |
| 2023-05-02 | -10.73 | $17.47 | 898313 |
| 2023-05-01 | 0.00 | $17.29 | 555402 |
| 2023-04-28 | -5.22 | $16.29 | 623501 |
| 2023-04-27 | -5.96 | $15.95 | 321798 |
| 2023-04-26 | -11.11 | $15.76 | 374504 |
| 2023-04-25 | -17.62 | $15.52 | 549041 |
| 2023-04-24 | -0.28 | $16.06 | 484415 |
| 2023-04-21 | -3.98 | $15.86 | 293131 |
| 2023-04-20 | -10.23 | $15.64 | 504026 |
| 2023-04-19 | -5.11 | $15.82 | 395082 |
| 2023-04-18 | -7.39 | $15.74 | 1.0M |
| 2023-04-17 | -1.14 | $15.96 | 1.2M |
| 2023-04-14 | -4.29 | $15.60 | 1.6M |
| 2023-04-13 | -45.79 | $13.51 | 842889 |
| 2023-04-12 | -44.74 | $13.53 | 609173 |
| 2023-04-11 | -75.66 | $13.13 | 524975 |
| 2023-04-10 | -76.78 | $13.10 | 346181 |
| 2023-04-06 | -87.64 | $12.81 | 544159 |
| 2023-04-05 | -96.23 | $12.62 | 375942 |
| 2023-04-04 | -97.19 | $12.75 | 1.1M |
| 2023-04-03 | -97.15 | $12.83 | 845641 |
| 2023-03-31 | -76.08 | $13.46 | 602811 |
| 2023-03-30 | -83.02 | $13.30 | 386683 |
| 2023-03-29 | -83.02 | $13.30 | 277623 |
| 2023-03-28 | -89.06 | $13.14 | 274214 |
| 2023-03-27 | -85.66 | $13.23 | 714392 |
| 2023-03-24 | -96.92 | $12.98 | 1.2M |
| 2023-03-23 | -91.67 | $13.19 | 685746 |
| 2023-03-22 | -90.68 | $13.36 | 350501 |
| 2023-03-21 | -72.03 | $13.80 | 382732 |
| 2023-03-20 | -88.14 | $13.42 | 516766 |
| 2023-03-17 | -78.00 | $13.94 | 1.3M |
| 2023-03-16 | -62.50 | $14.25 | 803995 |
| 2023-03-15 | -75.00 | $14.00 | 1.1M |
| 2023-03-14 | -53.50 | $14.43 | 1.4M |
| 2023-03-13 | -27.50 | $14.95 | 863350 |
| 2023-03-10 | -84.00 | $13.82 | 941425 |
| 2023-03-09 | -45.03 | $14.82 | 519709 |
| 2023-03-08 | -50.52 | $14.94 | 772828 |
| 2023-03-07 | -51.04 | $14.93 | 654997 |
| 2023-03-06 | -34.38 | $15.25 | 507798 |
| 2023-03-03 | -27.08 | $15.39 | 413352 |
| 2023-03-02 | -45.83 | $15.03 | 924018 |
| 2023-03-01 | -67.16 | $14.54 | 651064 |
| 2023-02-28 | -54.35 | $14.41 | 715188 |
| 2023-02-27 | -59.67 | $14.36 | 343332 |
| 2023-02-24 | -68.47 | $14.26 | 324714 |
| 2023-02-23 | -73.41 | $14.28 | 258325 |
| 2023-02-22 | -75.29 | $14.20 | 490450 |
| 2023-02-21 | -73.86 | $14.30 | 543050 |
| 2023-02-17 | -70.91 | $14.43 | 530455 |
| 2023-02-16 | -69.55 | $14.49 | 582081 |
| 2023-02-15 | -60.00 | $14.91 | 1.4M |
| 2023-02-14 | -55.00 | $15.13 | 345990 |
| 2023-02-13 | -54.09 | $15.17 | 229009 |
| 2023-02-10 | -59.55 | $14.93 | 436498 |
| 2023-02-09 | -67.27 | $14.59 | 181610 |
| 2023-02-08 | -55.00 | $15.13 | 308911 |
| 2023-02-07 | -42.95 | $15.66 | 474977 |
| 2023-02-06 | -66.36 | $14.63 | 249014 |
| 2023-02-03 | -61.36 | $14.85 | 462906 |
| 2023-02-02 | -52.73 | $15.23 | 783696 |
| 2023-02-01 | -67.50 | $14.58 | 1.1M |
| 2023-01-31 | -83.64 | $13.87 | 1.5M |
| 2023-01-30 | -99.19 | $13.89 | 1.7M |
| 2023-01-27 | -44.98 | $16.43 | 698874 |
| 2023-01-26 | -32.13 | $16.75 | 765395 |
| 2023-01-25 | -24.50 | $16.94 | 383424 |
| 2023-01-24 | -22.49 | $16.99 | 678780 |
| 2023-01-23 | -13.92 | $17.10 | 633727 |
| 2023-01-20 | -38.97 | $16.36 | 559681 |
| 2023-01-19 | -50.36 | $15.78 | 268933 |
| 2023-01-18 | -44.29 | $15.95 | 511836 |
| 2023-01-17 | -29.64 | $16.36 | 589264 |
| 2023-01-13 | -58.57 | $15.55 | 874873 |
| 2023-01-12 | -54.29 | $15.67 | 703503 |
| 2023-01-11 | -26.79 | $16.44 | 844705 |
| 2023-01-10 | -18.16 | $16.52 | 370363 |
| 2023-01-09 | -21.68 | $16.39 | 394496 |
| 2023-01-06 | -34.42 | $15.92 | 826877 |
| 2023-01-05 | -11.11 | $16.78 | 1.1M |
| 2023-01-04 | -0.28 | $17.00 | 594265 |
| 2023-01-03 | -29.19 | $15.61 | 528956 |
| 2022-12-30 | -42.30 | $15.56 | 443819 |
| 2022-12-29 | -42.86 | $15.54 | 253629 |
| 2022-12-28 | -44.82 | $15.47 | 259825 |
| 2022-12-27 | -35.85 | $15.79 | 278132 |
| 2022-12-23 | -52.78 | $15.45 | 215396 |
| 2022-12-22 | -45.28 | $15.76 | 318384 |
| 2022-12-21 | -42.37 | $15.88 | 680526 |
| 2022-12-20 | -62.23 | $15.06 | 1.3M |
| 2022-12-19 | -57.63 | $15.25 | 1.5M |
| 2022-12-16 | -50.85 | $15.53 | 997818 |
| 2022-12-15 | -48.43 | $15.63 | 1.0M |
| 2022-12-14 | -41.89 | $15.90 | 1.5M |
| 2022-12-13 | -43.83 | $15.82 | 3.8M |
| 2022-12-12 | -57.39 | $15.26 | 3.4M |
| 2022-12-09 | -77.01 | $15.52 | 796674 |
| 2022-12-08 | -79.40 | $15.51 | 469818 |
| 2022-12-07 | -74.49 | $15.44 | 334881 |
| 2022-12-06 | -57.05 | $15.81 | 727336 |
| 2022-12-05 | -47.02 | $16.13 | 524187 |
| 2022-12-02 | -18.16 | $17.00 | 473115 |
| 2022-12-01 | -25.36 | $16.75 | 1.3M |
| 2022-11-30 | -45.82 | $16.04 | 724255 |
| 2022-11-29 | -66.28 | $15.33 | 677186 |
| 2022-11-28 | -21.90 | $16.87 | 371022 |
| 2022-11-25 | -42.18 | $15.86 | 55078 |
| 2022-11-23 | -34.69 | $16.08 | 177164 |
| 2022-11-22 | -45.92 | $15.75 | 418771 |
| 2022-11-21 | -30.95 | $16.19 | 156996 |
| 2022-11-18 | -23.30 | $16.38 | 272946 |
| 2022-11-17 | -15.09 | $16.59 | 361692 |
| 2022-11-16 | -14.50 | $16.61 | 659968 |
| 2022-11-15 | -5.92 | $16.90 | 451814 |
| 2022-11-14 | -5.25 | $16.79 | 314149 |
| 2022-11-11 | -3.70 | $16.84 | 136135 |
| 2022-11-10 | -5.07 | $16.34 | 609041 |
| 2022-11-09 | -43.68 | $14.99 | 342527 |
| 2022-11-08 | -41.91 | $15.03 | 264545 |
| 2022-11-07 | -47.67 | $14.90 | 327363 |
| 2022-11-04 | -59.20 | $14.64 | 301448 |
| 2022-11-03 | -53.88 | $14.76 | 244883 |
| 2022-11-02 | -39.32 | $15.14 | 371456 |
| 2022-11-01 | -21.34 | $15.71 | 308232 |
| 2022-10-31 | -28.13 | $15.56 | 329023 |
| 2022-10-28 | -12.50 | $15.96 | 241295 |
| 2022-10-27 | -21.09 | $15.74 | 381967 |
| 2022-10-26 | -23.44 | $15.68 | 307208 |
| 2022-10-25 | -51.17 | $14.97 | 149046 |
| 2022-10-24 | -65.63 | $14.60 | 309767 |
| 2022-10-21 | -76.56 | $14.32 | 182880 |
| 2022-10-20 | -96.72 | $13.92 | 417834 |
| 2022-10-19 | -77.46 | $14.63 | 277945 |
| 2022-10-18 | -33.80 | $15.56 | 222611 |
| 2022-10-17 | -51.06 | $15.30 | 123979 |
| 2022-10-14 | -68.57 | $15.03 | 170173 |
| 2022-10-13 | -67.50 | $15.06 | 123879 |
| 2022-10-12 | -76.79 | $14.80 | 133131 |
| 2022-10-11 | -76.07 | $14.82 | 367643 |
| 2022-10-10 | -77.86 | $14.77 | 257022 |
| 2022-10-07 | -57.50 | $15.34 | 232504 |
| 2022-10-06 | -32.86 | $16.03 | 174965 |
| 2022-10-05 | -22.57 | $16.23 | 246732 |
| 2022-10-04 | -21.94 | $16.25 | 242242 |
| 2022-10-03 | -39.81 | $15.68 | 300323 |
| 2022-09-30 | -61.44 | $14.99 | 160087 |
| 2022-09-29 | -72.73 | $14.63 | 181363 |
| 2022-09-28 | -64.89 | $14.88 | 206146 |
| 2022-09-27 | -77.43 | $14.48 | 259947 |
| 2022-09-26 | -68.34 | $14.77 | 237887 |
| 2022-09-23 | -72.73 | $14.63 | 340841 |
| 2022-09-22 | -49.22 | $15.38 | 235389 |
| 2022-09-21 | -42.95 | $15.58 | 413379 |
| 2022-09-20 | -25.71 | $16.13 | 185266 |
| 2022-09-19 | -6.27 | $16.75 | 176519 |
| 2022-09-16 | -0.68 | $16.68 | 334122 |
| 2022-09-15 | -3.91 | $16.46 | 189356 |
| 2022-09-14 | -5.12 | $16.17 | 259824 |
| 2022-09-13 | -5.77 | $15.72 | 254860 |
| 2022-09-12 | -5.37 | $15.70 | 283798 |
| 2022-09-09 | -30.26 | $15.12 | 220995 |
| 2022-09-08 | -55.90 | $14.62 | 233778 |
| 2022-09-07 | -76.88 | $14.28 | 120446 |
| 2022-09-06 | -91.33 | $14.13 | 209632 |
| 2022-09-02 | -88.44 | $14.18 | 222870 |
| 2022-09-01 | -91.33 | $14.13 | 133867 |
| 2022-08-31 | -50.64 | $14.92 | 214955 |
| 2022-08-30 | -46.15 | $14.99 | 184503 |
| 2022-08-29 | -46.15 | $14.99 | 133977 |
| 2022-08-26 | -30.13 | $15.24 | 218368 |
| 2022-08-25 | -13.46 | $15.50 | 68093 |
| 2022-08-24 | -43.59 | $15.03 | 68856 |
| 2022-08-23 | -69.23 | $14.63 | 297299 |
| 2022-08-22 | -36.99 | $15.17 | 171916 |
| 2022-08-19 | -15.07 | $15.49 | 192551 |
| 2022-08-18 | -24.66 | $15.35 | 200822 |
| 2022-08-17 | -27.17 | $15.24 | 170371 |
| 2022-08-16 | -20.00 | $15.33 | 159186 |
| 2022-08-15 | -4.08 | $15.61 | 253577 |
| 2022-08-12 | -0.82 | $15.69 | 308840 |
| 2022-08-11 | -13.93 | $15.33 | 148487 |
| 2022-08-10 | -17.26 | $15.25 | 114488 |
| 2022-08-09 | -40.96 | $14.68 | 224780 |
| 2022-08-08 | -29.73 | $14.95 | 164767 |
| 2022-08-05 | -28.07 | $14.99 | 202900 |
| 2022-08-04 | -6.03 | $15.52 | 107483 |
| 2022-08-03 | -5.60 | $15.45 | 265618 |
| 2022-08-02 | -13.02 | $15.03 | 292358 |
| 2022-08-01 | -17.44 | $14.94 | 154427 |
| 2022-07-29 | -17.44 | $14.94 | 266559 |
| 2022-07-28 | -13.02 | $15.03 | 284980 |
| 2022-07-27 | -18.27 | $14.87 | 326938 |
| 2022-07-26 | -33.50 | $14.57 | 439497 |
| 2022-07-25 | -31.47 | $14.61 | 207742 |
| 2022-07-22 | -41.12 | $14.42 | 299073 |
| 2022-07-21 | -23.86 | $14.76 | 381999 |
| 2022-07-20 | -34.01 | $14.56 | 323858 |
| 2022-07-19 | -76.14 | $13.73 | 93152 |
| 2022-07-18 | -97.40 | $13.36 | 166501 |
| 2022-07-15 | -87.64 | $13.67 | 140653 |
| 2022-07-14 | -70.05 | $13.78 | 238545 |
| 2022-07-13 | -57.49 | $14.04 | 139452 |
| 2022-07-12 | -53.14 | $14.13 | 94512 |
| 2022-07-11 | -35.75 | $14.49 | 126115 |
| 2022-07-08 | -21.26 | $14.79 | 71598 |
| 2022-07-07 | -21.65 | $14.97 | 134359 |
| 2022-07-06 | -16.45 | $15.09 | 121843 |
| 2022-07-05 | -11.26 | $15.21 | 144741 |
| 2022-07-01 | -34.20 | $14.68 | 128233 |
| 2022-06-30 | -43.72 | $14.46 | 105790 |
| 2022-06-29 | -47.62 | $14.37 | 79934 |
| 2022-06-28 | -39.39 | $14.56 | 57888 |
| 2022-06-27 | -21.21 | $14.98 | 131730 |
| 2022-06-24 | -25.54 | $14.88 | 167680 |
| 2022-06-23 | -37.66 | $14.60 | 117047 |
| 2022-06-22 | -57.14 | $14.15 | 129987 |
| 2022-06-21 | -48.05 | $14.36 | 142151 |
| 2022-06-17 | -54.55 | $14.21 | 154967 |
| 2022-06-16 | -67.97 | $13.90 | 168336 |
| 2022-06-15 | -79.65 | $13.63 | 119522 |
| 2022-06-14 | -94.01 | $13.43 | 134938 |
| 2022-06-13 | -68.69 | $14.00 | 279892 |
| 2022-06-10 | -34.68 | $14.61 | 133449 |
| 2022-06-09 | -22.53 | $14.81 | 144912 |
| 2022-06-08 | -9.56 | $15.19 | 82188 |
| 2022-06-07 | -5.26 | $15.06 | 78289 |
| 2022-06-06 | -5.64 | $15.05 | 111782 |
| 2022-06-03 | -11.74 | $14.87 | 110339 |
| 2022-06-02 | -1.14 | $15.15 | 121188 |
| 2022-06-01 | -20.00 | $14.90 | 72664 |
| 2022-05-31 | -23.68 | $14.86 | 156065 |
| 2022-05-27 | -23.99 | $14.98 | 69838 |
| 2022-05-26 | -39.21 | $14.54 | 116476 |
| 2022-05-25 | -47.72 | $14.26 | 105416 |
| 2022-05-24 | -58.38 | $13.98 | 106594 |
| 2022-05-23 | -43.88 | $14.88 | 309839 |
| 2022-05-20 | -58.87 | $14.51 | 89499 |
| 2022-05-19 | -73.28 | $13.82 | 141886 |
| 2022-05-18 | -79.16 | $13.58 | 141751 |
| 2022-05-17 | -75.09 | $13.98 | 78580 |
| 2022-05-16 | -83.05 | $13.52 | 114384 |
| 2022-05-13 | -84.34 | $13.45 | 107484 |
| 2022-05-12 | -92.46 | $12.99 | 180187 |
| 2022-05-11 | -91.01 | $13.15 | 196939 |
| 2022-05-10 | -86.92 | $13.44 | 174689 |
| 2022-05-09 | -98.35 | $12.69 | 216434 |
| 2022-05-06 | -98.63 | $13.84 | 98780 |
| 2022-05-05 | -97.25 | $14.43 | 119669 |
| 2022-05-04 | -83.40 | $15.32 | 170754 |
| 2022-05-03 | -94.38 | $15.36 | 67867 |
| 2022-05-02 | -88.29 | $15.62 | 80432 |
| 2022-04-29 | -90.63 | $15.52 | 77464 |
| 2022-04-28 | -91.10 | $15.50 | 125163 |
| 2022-04-27 | -99.49 | $15.45 | 127600 |
| 2022-04-26 | -100.00 | $16.10 | 74982 |
| 2022-04-25 | -84.88 | $17.20 | 172085 |
| 2022-04-22 | -97.99 | $16.95 | 121433 |
| 2022-04-21 | -89.24 | $17.40 | 161365 |
| 2022-04-20 | -72.62 | $18.17 | 113015 |
| 2022-04-19 | -75.15 | $18.12 | 107634 |
| 2022-04-18 | -76.92 | $18.09 | 172877 |
| 2022-04-14 | -53.65 | $18.36 | 191010 |
| 2022-04-13 | -32.88 | $18.67 | 153487 |
| 2022-04-12 | -17.95 | $18.90 | 117113 |
| 2022-04-11 | -13.42 | $18.97 | 97973 |
| 2022-04-08 | -7.95 | $19.13 | 51444 |
| 2022-04-07 | -3.72 | $19.25 | 103082 |
| 2022-04-06 | -7.26 | $18.95 | 94401 |
| 2022-04-05 | -9.50 | $18.87 | 101603 |
| 2022-04-04 | -1.31 | $19.16 | 99199 |
| 2022-04-01 | -4.32 | $18.72 | 106759 |
| 2022-03-31 | -16.71 | $18.29 | 126395 |
| 2022-03-30 | -12.39 | $18.44 | 166701 |
| 2022-03-29 | -4.03 | $18.73 | 93473 |
| 2022-03-28 | -1.25 | $18.57 | 209982 |
| 2022-03-25 | -6.05 | $18.04 | 96055 |
| 2022-03-24 | -6.76 | $18.02 | 120708 |
| 2022-03-23 | -11.03 | $17.90 | 209266 |
| 2022-03-22 | -3.91 | $18.10 | 186986 |
| 2022-03-21 | -7.75 | $17.90 | 160859 |
| 2022-03-18 | -4.06 | $18.00 | 454540 |
| 2022-03-17 | -6.30 | $17.63 | 153077 |
| 2022-03-16 | -22.54 | $17.17 | 180063 |
| 2022-03-15 | -50.55 | $16.53 | 151171 |
| 2022-03-14 | -66.30 | $16.17 | 405480 |
| 2022-03-11 | -89.50 | $15.64 | 107099 |
| 2022-03-10 | -77.25 | $15.93 | 100182 |
| 2022-03-09 | -63.52 | $16.25 | 162336 |
| 2022-03-08 | -95.71 | $15.50 | 207057 |
| 2022-03-07 | -75.88 | $16.00 | 98406 |
| 2022-03-04 | -62.72 | $16.30 | 76397 |
| 2022-03-03 | -68.78 | $16.19 | 78890 |
| 2022-03-02 | -57.79 | $16.71 | 64977 |
| 2022-03-01 | -71.19 | $16.31 | 74134 |
| 2022-02-28 | -58.79 | $16.68 | 181440 |
| 2022-02-25 | -71.52 | $16.30 | 91706 |
| 2022-02-24 | -72.19 | $16.28 | 136974 |
| 2022-02-23 | -97.03 | $16.15 | 84961 |
| 2022-02-22 | -95.49 | $16.32 | 126315 |
| 2022-02-18 | -75.05 | $16.48 | 69232 |
| 2022-02-17 | -47.41 | $17.20 | 269506 |
| 2022-02-16 | -33.97 | $17.55 | 68050 |
| 2022-02-15 | -32.05 | $17.60 | 57588 |
| 2022-02-14 | -62.00 | $16.82 | 71268 |
| 2022-02-11 | -60.20 | $17.00 | 65937 |
| 2022-02-10 | -63.02 | $17.25 | 115727 |
| 2022-02-09 | -59.31 | $17.60 | 100431 |
| 2022-02-08 | -67.15 | $17.29 | 80498 |
| 2022-02-07 | -66.86 | $17.38 | 94494 |
| 2022-02-04 | -72.07 | $17.33 | 71257 |
| 2022-02-03 | -68.14 | $17.63 | 141488 |
| 2022-02-02 | -61.09 | $18.25 | 171780 |
| 2022-02-01 | -73.53 | $17.59 | 138971 |
| 2022-01-31 | -74.54 | $17.91 | 95100 |
| 2022-01-28 | -79.44 | $17.51 | 84151 |
| 2022-01-27 | -85.80 | $16.99 | 138444 |
| 2022-01-26 | -85.68 | $17.00 | 152008 |
| 2022-01-25 | -83.60 | $17.17 | 133169 |
| 2022-01-24 | -91.06 | $16.56 | 278631 |
| 2022-01-21 | -99.86 | $16.80 | 147213 |
| 2022-01-20 | -98.92 | $17.57 | 154599 |
| 2022-01-19 | -96.46 | $17.73 | 158750 |
| 2022-01-18 | -97.85 | $17.64 | 250698 |
| 2022-01-14 | -99.19 | $17.84 | 514266 |
| 2022-01-13 | -99.82 | $18.45 | 654895 |
| 2022-01-12 | -96.13 | $19.78 | 347911 |
| 2022-01-11 | -99.50 | $20.00 | 1.2M |
| 2022-01-10 | -95.94 | $20.34 | 207286 |
| 2022-01-07 | -94.41 | $20.96 | 66350 |
| 2022-01-06 | -96.33 | $21.11 | 76875 |
| 2022-01-05 | -94.70 | $21.50 | 95107 |
| 2022-01-04 | -85.23 | $21.75 | 102672 |
| 2022-01-03 | -4.17 | $23.89 | 56833 |
| 2021-12-31 | -16.41 | $23.55 | 64881 |
| 2021-12-30 | -7.23 | $23.67 | 73000 |
| 2021-12-29 | -11.69 | $23.55 | 78923 |
| 2021-12-28 | -31.45 | $23.06 | 100783 |
| 2021-12-27 | 0.00 | $23.84 | 146422 |
| 2021-12-23 | -54.40 | $22.24 | 50939 |
| 2021-12-22 | -56.99 | $22.19 | 67156 |
| 2021-12-21 | -91.71 | $21.52 | 113657 |
| 2021-12-20 | -55.96 | $22.21 | 112936 |
| 2021-12-17 | -47.15 | $22.38 | 1.9M |
| 2021-12-16 | -46.89 | $22.39 | 443416 |
| 2021-12-15 | -43.52 | $22.45 | 170885 |
| 2021-12-14 | -52.33 | $22.28 | 276358 |
| 2021-12-13 | -95.34 | $21.45 | 169210 |
| 2021-12-10 | -31.21 | $22.85 | 138638 |
| 2021-12-09 | -36.17 | $22.78 | 114753 |
| 2021-12-08 | -12.77 | $23.11 | 155124 |
| 2021-12-07 | -34.01 | $22.85 | 123354 |
| 2021-12-06 | -46.05 | $22.70 | 410702 |
| 2021-12-03 | -88.16 | $22.06 | 256873 |
| 2021-12-02 | -42.76 | $22.75 | 57225 |
| 2021-12-01 | -52.63 | $22.60 | 108054 |
| 2021-11-30 | -48.68 | $22.66 | 202239 |
| 2021-11-29 | -44.74 | $22.72 | 52848 |
| 2021-11-26 | -62.50 | $22.45 | 26187 |
| 2021-11-24 | -51.32 | $22.62 | 287422 |
| 2021-11-23 | -72.37 | $22.30 | 204213 |
| 2021-11-22 | -93.28 | $22.15 | 43965 |
| 2021-11-19 | -65.56 | $22.81 | 28917 |
| 2021-11-18 | -50.00 | $22.95 | 33437 |
| 2021-11-17 | -20.43 | $23.21 | 77502 |
| 2021-11-16 | -45.95 | $22.89 | 42128 |
| 2021-11-15 | -45.99 | $22.77 | 23702 |
| 2021-11-12 | -17.54 | $23.10 | 19659 |
| 2021-11-11 | -24.51 | $22.90 | 34445 |
| 2021-11-10 | -31.66 | $22.58 | 65877 |
| 2021-11-09 | -8.74 | $23.15 | 23637 |
| 2021-11-08 | -2.22 | $23.33 | 72661 |
| 2021-11-05 | -8.91 | $23.00 | 20894 |
| 2021-11-04 | -10.89 | $22.94 | 35529 |
| 2021-11-03 | -3.22 | $23.17 | 37818 |
| 2021-11-02 | -11.11 | $22.93 | 50524 |
| 2021-11-01 | -7.73 | $23.03 | 36514 |
| 2021-10-29 | -7.89 | $23.00 | 41358 |
| 2021-10-28 | -1.17 | $23.23 | 25358 |
| 2021-10-27 | -4.78 | $22.84 | 27483 |
| 2021-10-26 | -5.49 | $22.78 | 31244 |
| 2021-10-25 | -4.27 | $22.82 | 14718 |
| 2021-10-22 | -6.40 | $22.75 | 31356 |
| 2021-10-21 | -1.83 | $22.90 | 24435 |
| 2021-10-20 | -4.30 | $22.46 | 34943 |
| 2021-10-19 | -2.62 | $22.28 | 25448 |
| 2021-10-18 | -16.19 | $21.75 | 85379 |
| 2021-10-15 | -8.37 | $21.65 | 42032 |
| 2021-10-14 | -13.13 | $21.07 | 24872 |
| 2021-10-13 | -34.38 | $20.73 | 19663 |
| 2021-10-12 | -55.00 | $20.40 | 23819 |
| 2021-10-11 | -53.75 | $20.42 | 21706 |
| 2021-10-08 | -44.38 | $20.57 | 70835 |
| 2021-10-07 | -31.88 | $20.77 | 73623 |
| 2021-10-06 | -28.13 | $20.83 | 43968 |
| 2021-10-05 | -41.25 | $20.62 | 25545 |
| 2021-10-04 | -77.50 | $20.04 | 34125 |
| 2021-10-01 | -70.49 | $20.22 | 96245 |
| 2021-09-30 | -70.05 | $20.27 | 55708 |
| 2021-09-29 | -92.39 | $19.83 | 76482 |
| 2021-09-28 | -75.29 | $20.34 | 43147 |
| 2021-09-27 | -64.24 | $20.68 | 37068 |
| 2021-09-24 | -58.94 | $20.76 | 23048 |
| 2021-09-23 | -33.77 | $21.14 | 36776 |
| 2021-09-22 | -40.40 | $21.04 | 50785 |
| 2021-09-21 | -37.09 | $21.09 | 58856 |
| 2021-09-20 | -74.83 | $20.52 | 49926 |
| 2021-09-17 | -70.20 | $20.59 | 90344 |
| 2021-09-16 | -52.17 | $20.81 | 42260 |
| 2021-09-15 | -61.49 | $20.66 | 40020 |
| 2021-09-14 | -53.42 | $20.79 | 39654 |
| 2021-09-13 | -83.85 | $20.30 | 83249 |
| 2021-09-10 | -47.83 | $20.88 | 118926 |
| 2021-09-09 | -36.02 | $21.07 | 48619 |
| 2021-09-08 | -51.55 | $20.82 | 34629 |
| 2021-09-07 | -44.10 | $20.94 | 63793 |
| 2021-09-03 | -18.63 | $21.35 | 44185 |
| 2021-09-02 | -6.63 | $21.54 | 31482 |
| 2021-09-01 | -6.87 | $21.28 | 26954 |
| 2021-08-31 | -6.77 | $21.15 | 42413 |
| 2021-08-30 | -7.58 | $20.94 | 65943 |
| 2021-08-27 | -18.62 | $20.64 | 79572 |
| 2021-08-26 | -4.46 | $20.89 | 90710 |
| 2021-08-25 | -6.36 | $20.63 | 29734 |
| 2021-08-24 | -9.63 | $20.52 | 33797 |
| 2021-08-23 | -3.03 | $20.68 | 60016 |
| 2021-08-20 | -17.17 | $20.26 | 56079 |
| 2021-08-19 | -22.22 | $20.11 | 51316 |
| 2021-08-18 | -6.07 | $20.58 | 106441 |
| 2021-08-17 | -4.97 | $20.60 | 33629 |
| 2021-08-16 | -3.33 | $20.62 | 44562 |
| 2021-08-13 | -4.19 | $20.57 | 19578 |
| 2021-08-12 | -7.32 | $20.43 | 50524 |
| 2021-08-11 | -6.20 | $20.47 | 40652 |
| 2021-08-10 | -5.35 | $20.50 | 53688 |
| 2021-08-09 | -7.41 | $20.39 | 67139 |
| 2021-08-06 | -7.12 | $20.40 | 158527 |
| 2021-08-05 | -15.41 | $19.50 | 99103 |
| 2021-08-04 | -24.01 | $19.26 | 245217 |
| 2021-08-03 | -5.07 | $19.76 | 98282 |
| 2021-08-02 | -6.16 | $19.73 | 84232 |
| 2021-07-30 | -30.32 | $18.91 | 64854 |
| 2021-07-29 | -45.65 | $18.67 | 98622 |
| 2021-07-28 | -42.45 | $18.76 | 107512 |
| 2021-07-27 | -69.90 | $18.01 | 33629 |
| 2021-07-26 | -69.90 | $18.01 | 109258 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
41.27
2023-12-15
Close Price
$23.99
Average Directional Index - Detailed Analysis
Minimum
7.35
Average
23.16
Maximum
56.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-15 | 41.27 | $23.99 | — |
| 2023-12-14 | 40.77 | $23.99 | — |
| 2023-12-13 | 40.25 | $23.99 | — |
| 2023-12-12 | 39.69 | $23.99 | — |
| 2023-12-11 | 39.11 | $23.99 | — |
| 2023-12-08 | 38.50 | $23.99 | — |
| 2023-12-07 | 37.85 | $23.99 | — |
| 2023-12-06 | 37.18 | $23.99 | — |
| 2023-12-05 | 36.46 | $23.99 | 7.4M |
| 2023-12-04 | 35.71 | $23.98 | 3.7M |
| 2023-12-01 | 34.94 | $23.97 | 8.5M |
| 2023-11-30 | 34.15 | $23.97 | 7.6M |
| 2023-11-29 | 33.31 | $23.97 | 8.3M |
| 2023-11-28 | 32.44 | $23.95 | 6.5M |
| 2023-11-27 | 31.55 | $23.94 | 1.3M |
| 2023-11-24 | 30.63 | $23.93 | 1.7M |
| 2023-11-22 | 29.66 | $23.94 | 1.9M |
| 2023-11-21 | 28.66 | $23.92 | 6.6M |
| 2023-11-20 | 27.60 | $23.92 | 7.9M |
| 2023-11-17 | 26.49 | $23.93 | 44.0M |
| 2023-11-16 | 25.33 | $23.07 | 7.5M |
| 2023-11-15 | 25.34 | $23.26 | 5.9M |
| 2023-11-14 | 25.00 | $23.23 | 2.8M |
| 2023-11-13 | 24.70 | $23.07 | 2.3M |
| 2023-11-10 | 24.64 | $23.12 | 3.6M |
| 2023-11-09 | 24.61 | $23.07 | 8.9M |
| 2023-11-08 | 24.59 | $23.11 | 5.1M |
| 2023-11-07 | 24.71 | $23.20 | 12.5M |
| 2023-11-06 | 24.75 | $23.28 | 2.3M |
| 2023-11-03 | 24.55 | $23.21 | 1.6M |
| 2023-11-02 | 24.42 | $23.13 | 1.3M |
| 2023-11-01 | 24.38 | $23.20 | 8.4M |
| 2023-10-31 | 24.34 | $22.92 | 3.3M |
| 2023-10-30 | 24.84 | $22.92 | 1.8M |
| 2023-10-27 | 25.17 | $22.90 | 3.1M |
| 2023-10-26 | 25.52 | $22.87 | 3.9M |
| 2023-10-25 | 25.63 | $22.87 | 4.9M |
| 2023-10-24 | 25.62 | $22.93 | 5.3M |
| 2023-10-23 | 25.55 | $22.91 | 10.0M |
| 2023-10-20 | 25.58 | $22.62 | 5.9M |
| 2023-10-19 | 26.00 | $22.75 | 8.5M |
| 2023-10-18 | 26.12 | $22.89 | 2.5M |
| 2023-10-17 | 25.90 | $22.87 | 3.8M |
| 2023-10-16 | 25.74 | $22.96 | 3.0M |
| 2023-10-13 | 25.56 | $22.61 | 11.6M |
| 2023-10-12 | 25.70 | $22.65 | 13.2M |
| 2023-10-11 | 25.77 | $22.85 | 3.7M |
| 2023-10-10 | 25.35 | $22.85 | 4.3M |
| 2023-10-09 | 25.12 | $22.76 | 2.8M |
| 2023-10-06 | 24.98 | $22.68 | 8.0M |
| 2023-10-05 | 24.87 | $22.74 | 8.7M |
| 2023-10-04 | 24.47 | $22.75 | 2.5M |
| 2023-10-03 | 24.19 | $22.69 | 3.0M |
| 2023-10-02 | 24.05 | $22.63 | 2.7M |
| 2023-09-29 | 23.91 | $22.63 | 4.8M |
| 2023-09-28 | 23.75 | $22.65 | 3.9M |
| 2023-09-27 | 23.65 | $22.73 | 2.4M |
| 2023-09-26 | 23.51 | $22.67 | 2.7M |
| 2023-09-25 | 23.39 | $22.71 | 2.1M |
| 2023-09-22 | 23.27 | $22.55 | 10.5M |
| 2023-09-21 | 23.25 | $22.59 | 8.5M |
| 2023-09-20 | 23.22 | $22.68 | 5.5M |
| 2023-09-19 | 23.11 | $22.65 | 4.0M |
| 2023-09-18 | 23.12 | $22.65 | 4.6M |
| 2023-09-15 | 23.03 | $22.64 | 6.9M |
| 2023-09-14 | 22.94 | $22.74 | 3.9M |
| 2023-09-13 | 22.67 | $22.79 | 3.3M |
| 2023-09-12 | 22.40 | $22.75 | 7.6M |
| 2023-09-11 | 22.05 | $22.76 | 3.9M |
| 2023-09-08 | 21.64 | $22.87 | 2.6M |
| 2023-09-07 | 21.28 | $22.84 | 5.2M |
| 2023-09-06 | 20.90 | $22.94 | 7.8M |
| 2023-09-05 | 20.50 | $22.89 | 4.9M |
| 2023-09-01 | 20.16 | $22.83 | 8.1M |
| 2023-08-31 | 19.84 | $22.62 | 7.7M |
| 2023-08-30 | 19.57 | $22.60 | 20.2M |
| 2023-08-29 | 19.29 | $22.67 | 24.8M |
| 2023-08-28 | 18.99 | $22.35 | 73.9M |
| 2023-08-25 | 18.72 | $23.36 | 7.6M |
| 2023-08-24 | 18.43 | $22.49 | 957365 |
| 2023-08-23 | 19.17 | $22.54 | 2.5M |
| 2023-08-22 | 20.09 | $22.19 | 829717 |
| 2023-08-21 | 21.01 | $22.23 | 1.6M |
| 2023-08-18 | 21.97 | $21.75 | 917870 |
| 2023-08-17 | 22.13 | $21.60 | 1.4M |
| 2023-08-16 | 22.32 | $21.54 | 6.1M |
| 2023-08-15 | 22.52 | $22.62 | 1.5M |
| 2023-08-14 | 23.26 | $22.97 | 1.4M |
| 2023-08-11 | 24.04 | $23.30 | 1.9M |
| 2023-08-10 | 24.86 | $22.48 | 1.3M |
| 2023-08-09 | 25.87 | $22.18 | 747730 |
| 2023-08-08 | 26.94 | $22.48 | 2.5M |
| 2023-08-07 | 28.32 | $22.45 | 909071 |
| 2023-08-04 | 29.80 | $22.94 | 931081 |
| 2023-08-03 | 30.88 | $22.86 | 1.2M |
| 2023-08-02 | 32.07 | $22.98 | 1.6M |
| 2023-08-01 | 33.17 | $23.17 | 1.2M |
| 2023-07-31 | 34.10 | $23.44 | 657942 |
| 2023-07-28 | 34.86 | $23.49 | 1.4M |
| 2023-07-27 | 35.70 | $23.35 | 1.8M |
| 2023-07-26 | 35.91 | $23.46 | 1.3M |
| 2023-07-25 | 36.13 | $23.43 | 1.2M |
| 2023-07-24 | 36.08 | $23.59 | 3.3M |
| 2023-07-21 | 35.88 | $23.89 | 4.3M |
| 2023-07-20 | 35.89 | $23.44 | 1.8M |
| 2023-07-19 | 36.08 | $23.50 | 1.1M |
| 2023-07-18 | 36.15 | $23.61 | 1.1M |
| 2023-07-17 | 36.10 | $23.86 | 773208 |
| 2023-07-14 | 35.66 | $23.90 | 1.3M |
| 2023-07-13 | 35.20 | $23.89 | 1.1M |
| 2023-07-12 | 34.71 | $23.94 | 2.0M |
| 2023-07-11 | 34.13 | $24.08 | 1.9M |
| 2023-07-10 | 33.39 | $24.28 | 1.2M |
| 2023-07-07 | 32.46 | $24.41 | 1.8M |
| 2023-07-06 | 31.53 | $23.96 | 1.7M |
| 2023-07-05 | 30.56 | $24.00 | 1.8M |
| 2023-07-03 | 29.60 | $24.20 | 977752 |
| 2023-06-30 | 28.40 | $24.47 | 4.3M |
| 2023-06-29 | 27.13 | $23.64 | 1.7M |
| 2023-06-28 | 26.13 | $23.64 | 1.4M |
| 2023-06-27 | 24.74 | $23.62 | 3.3M |
| 2023-06-26 | 23.28 | $22.49 | 3.0M |
| 2023-06-23 | 21.81 | $22.97 | 7.4M |
| 2023-06-22 | 20.38 | $20.28 | 4.7M |
| 2023-06-21 | 19.80 | $20.08 | 2.6M |
| 2023-06-20 | 18.94 | $20.65 | 4.4M |
| 2023-06-16 | 17.60 | $22.31 | 4.8M |
| 2023-06-15 | 16.18 | $19.06 | 856952 |
| 2023-06-14 | 16.25 | $18.88 | 2.6M |
| 2023-06-13 | 16.01 | $18.94 | 2.8M |
| 2023-06-12 | 15.76 | $17.80 | 2.5M |
| 2023-06-09 | 16.49 | $16.82 | 3.8M |
| 2023-06-08 | 16.52 | $16.04 | 2.3M |
| 2023-06-07 | 16.61 | $16.87 | 1.3M |
| 2023-06-06 | 17.40 | $17.20 | 1.6M |
| 2023-06-05 | 18.14 | $16.94 | 1.6M |
| 2023-06-02 | 18.84 | $16.90 | 1.3M |
| 2023-06-01 | 19.68 | $16.25 | 2.3M |
| 2023-05-31 | 20.26 | $16.15 | 1.1M |
| 2023-05-30 | 21.32 | $16.28 | 590929 |
| 2023-05-26 | 22.30 | $16.36 | 1.2M |
| 2023-05-25 | 23.33 | $16.31 | 982050 |
| 2023-05-24 | 24.36 | $16.80 | 810579 |
| 2023-05-23 | 25.51 | $16.50 | 772179 |
| 2023-05-22 | 26.68 | $16.66 | 1.2M |
| 2023-05-19 | 27.40 | $16.81 | 661469 |
| 2023-05-18 | 27.98 | $16.93 | 317110 |
| 2023-05-17 | 28.44 | $17.21 | 512371 |
| 2023-05-16 | 28.92 | $17.23 | 801898 |
| 2023-05-15 | 29.37 | $17.47 | 526036 |
| 2023-05-12 | 29.18 | $17.30 | 469862 |
| 2023-05-11 | 28.98 | $17.84 | 1.2M |
| 2023-05-10 | 28.52 | $17.65 | 1.0M |
| 2023-05-09 | 28.03 | $17.64 | 1.6M |
| 2023-05-08 | 27.06 | $17.90 | 1.1M |
| 2023-05-05 | 26.24 | $17.41 | 2.8M |
| 2023-05-04 | 25.40 | $17.03 | 865710 |
| 2023-05-03 | 24.72 | $17.55 | 848318 |
| 2023-05-02 | 23.44 | $17.47 | 898313 |
| 2023-05-01 | 22.10 | $17.29 | 555402 |
| 2023-04-28 | 21.05 | $16.29 | 623501 |
| 2023-04-27 | 20.41 | $15.95 | 321798 |
| 2023-04-26 | 20.13 | $15.76 | 374504 |
| 2023-04-25 | 19.95 | $15.52 | 549041 |
| 2023-04-24 | 19.54 | $16.06 | 484415 |
| 2023-04-21 | 19.17 | $15.86 | 293131 |
| 2023-04-20 | 18.91 | $15.64 | 504026 |
| 2023-04-19 | 18.72 | $15.82 | 395082 |
| 2023-04-18 | 18.17 | $15.74 | 1.0M |
| 2023-04-17 | 17.59 | $15.96 | 1.2M |
| 2023-04-14 | 16.98 | $15.60 | 1.6M |
| 2023-04-13 | 16.50 | $13.51 | 842889 |
| 2023-04-12 | 17.09 | $13.53 | 609173 |
| 2023-04-11 | 17.43 | $13.13 | 524975 |
| 2023-04-10 | 17.46 | $13.10 | 346181 |
| 2023-04-06 | 17.34 | $12.81 | 544159 |
| 2023-04-05 | 16.81 | $12.62 | 375942 |
| 2023-04-04 | 16.27 | $12.75 | 1.1M |
| 2023-04-03 | 15.83 | $12.83 | 845641 |
| 2023-03-31 | 15.43 | $13.46 | 602811 |
| 2023-03-30 | 15.31 | $13.30 | 386683 |
| 2023-03-29 | 15.25 | $13.30 | 277623 |
| 2023-03-28 | 14.99 | $13.14 | 274214 |
| 2023-03-27 | 14.60 | $13.23 | 714392 |
| 2023-03-24 | 14.19 | $12.98 | 1.2M |
| 2023-03-23 | 13.38 | $13.19 | 685746 |
| 2023-03-22 | 12.57 | $13.36 | 350501 |
| 2023-03-21 | 11.97 | $13.80 | 382732 |
| 2023-03-20 | 11.35 | $13.42 | 516766 |
| 2023-03-17 | 10.53 | $13.94 | 1.3M |
| 2023-03-16 | 10.02 | $14.25 | 803995 |
| 2023-03-15 | 9.53 | $14.00 | 1.1M |
| 2023-03-14 | 8.93 | $14.43 | 1.4M |
| 2023-03-13 | 8.72 | $14.95 | 863350 |
| 2023-03-10 | 8.50 | $13.82 | 941425 |
| 2023-03-09 | 7.83 | $14.82 | 519709 |
| 2023-03-08 | 8.01 | $14.94 | 772828 |
| 2023-03-07 | 8.11 | $14.93 | 654997 |
| 2023-03-06 | 8.35 | $15.25 | 507798 |
| 2023-03-03 | 8.65 | $15.39 | 413352 |
| 2023-03-02 | 8.97 | $15.03 | 924018 |
| 2023-03-01 | 9.25 | $14.54 | 651064 |
| 2023-02-28 | 9.05 | $14.41 | 715188 |
| 2023-02-27 | 8.95 | $14.36 | 343332 |
| 2023-02-24 | 8.77 | $14.26 | 324714 |
| 2023-02-23 | 8.57 | $14.28 | 258325 |
| 2023-02-22 | 8.35 | $14.20 | 490450 |
| 2023-02-21 | 8.05 | $14.30 | 543050 |
| 2023-02-17 | 7.85 | $14.43 | 530455 |
| 2023-02-16 | 7.67 | $14.49 | 582081 |
| 2023-02-15 | 7.49 | $14.91 | 1.4M |
| 2023-02-14 | 7.80 | $15.13 | 345990 |
| 2023-02-13 | 8.01 | $15.17 | 229009 |
| 2023-02-10 | 8.17 | $14.93 | 436498 |
| 2023-02-09 | 8.33 | $14.59 | 181610 |
| 2023-02-08 | 8.58 | $15.13 | 308911 |
| 2023-02-07 | 8.88 | $15.66 | 474977 |
| 2023-02-06 | 9.24 | $14.63 | 249014 |
| 2023-02-03 | 9.32 | $14.85 | 462906 |
| 2023-02-02 | 9.50 | $15.23 | 783696 |
| 2023-02-01 | 9.68 | $14.58 | 1.1M |
| 2023-01-31 | 9.64 | $13.87 | 1.5M |
| 2023-01-30 | 8.98 | $13.89 | 1.7M |
| 2023-01-27 | 8.62 | $16.43 | 698874 |
| 2023-01-26 | 8.36 | $16.75 | 765395 |
| 2023-01-25 | 7.96 | $16.94 | 383424 |
| 2023-01-24 | 7.78 | $16.99 | 678780 |
| 2023-01-23 | 7.54 | $17.10 | 633727 |
| 2023-01-20 | 7.35 | $16.36 | 559681 |
| 2023-01-19 | 7.65 | $15.78 | 268933 |
| 2023-01-18 | 7.71 | $15.95 | 511836 |
| 2023-01-17 | 7.95 | $16.36 | 589264 |
| 2023-01-13 | 8.18 | $15.55 | 874873 |
| 2023-01-12 | 7.87 | $15.67 | 703503 |
| 2023-01-11 | 7.55 | $16.44 | 844705 |
| 2023-01-10 | 7.72 | $16.52 | 370363 |
| 2023-01-09 | 8.01 | $16.39 | 394496 |
| 2023-01-06 | 8.27 | $15.92 | 826877 |
| 2023-01-05 | 8.61 | $16.78 | 1.1M |
| 2023-01-04 | 8.45 | $17.00 | 594265 |
| 2023-01-03 | 8.39 | $15.61 | 528956 |
| 2022-12-30 | 8.76 | $15.56 | 443819 |
| 2022-12-29 | 8.87 | $15.54 | 253629 |
| 2022-12-28 | 9.29 | $15.47 | 259825 |
| 2022-12-27 | 9.72 | $15.79 | 278132 |
| 2022-12-23 | 9.93 | $15.45 | 215396 |
| 2022-12-22 | 10.01 | $15.76 | 318384 |
| 2022-12-21 | 10.14 | $15.88 | 680526 |
| 2022-12-20 | 10.27 | $15.06 | 1.3M |
| 2022-12-19 | 9.76 | $15.25 | 1.5M |
| 2022-12-16 | 9.59 | $15.53 | 997818 |
| 2022-12-15 | 9.54 | $15.63 | 1.0M |
| 2022-12-14 | 9.49 | $15.90 | 1.5M |
| 2022-12-13 | 9.54 | $15.82 | 3.8M |
| 2022-12-12 | 9.42 | $15.26 | 3.4M |
| 2022-12-09 | 8.98 | $15.52 | 796674 |
| 2022-12-08 | 9.25 | $15.51 | 469818 |
| 2022-12-07 | 9.69 | $15.44 | 334881 |
| 2022-12-06 | 10.18 | $15.81 | 727336 |
| 2022-12-05 | 10.63 | $16.13 | 524187 |
| 2022-12-02 | 10.76 | $17.00 | 473115 |
| 2022-12-01 | 10.55 | $16.75 | 1.3M |
| 2022-11-30 | 10.41 | $16.04 | 724255 |
| 2022-11-29 | 10.65 | $15.33 | 677186 |
| 2022-11-28 | 11.16 | $16.87 | 371022 |
| 2022-11-25 | 10.56 | $15.86 | 55078 |
| 2022-11-23 | 11.00 | $16.08 | 177164 |
| 2022-11-22 | 11.47 | $15.75 | 418771 |
| 2022-11-21 | 11.88 | $16.19 | 156996 |
| 2022-11-18 | 11.96 | $16.38 | 272946 |
| 2022-11-17 | 11.78 | $16.59 | 361692 |
| 2022-11-16 | 11.44 | $16.61 | 659968 |
| 2022-11-15 | 11.20 | $16.90 | 451814 |
| 2022-11-14 | 10.51 | $16.79 | 314149 |
| 2022-11-11 | 9.89 | $16.84 | 136135 |
| 2022-11-10 | 9.24 | $16.34 | 609041 |
| 2022-11-09 | 8.86 | $14.99 | 342527 |
| 2022-11-08 | 9.15 | $15.03 | 264545 |
| 2022-11-07 | 9.44 | $14.90 | 327363 |
| 2022-11-04 | 9.47 | $14.64 | 301448 |
| 2022-11-03 | 9.18 | $14.76 | 244883 |
| 2022-11-02 | 9.12 | $15.14 | 371456 |
| 2022-11-01 | 9.58 | $15.71 | 308232 |
| 2022-10-31 | 9.72 | $15.56 | 329023 |
| 2022-10-28 | 9.88 | $15.96 | 241295 |
| 2022-10-27 | 10.05 | $15.74 | 381967 |
| 2022-10-26 | 10.31 | $15.68 | 307208 |
| 2022-10-25 | 10.65 | $14.97 | 149046 |
| 2022-10-24 | 10.73 | $14.60 | 309767 |
| 2022-10-21 | 10.54 | $14.32 | 182880 |
| 2022-10-20 | 9.97 | $13.92 | 417834 |
| 2022-10-19 | 9.45 | $14.63 | 277945 |
| 2022-10-18 | 9.43 | $15.56 | 222611 |
| 2022-10-17 | 9.80 | $15.30 | 123979 |
| 2022-10-14 | 10.28 | $15.03 | 170173 |
| 2022-10-13 | 10.78 | $15.06 | 123879 |
| 2022-10-12 | 11.03 | $14.80 | 133131 |
| 2022-10-11 | 10.89 | $14.82 | 367643 |
| 2022-10-10 | 10.74 | $14.77 | 257022 |
| 2022-10-07 | 10.83 | $15.34 | 232504 |
| 2022-10-06 | 11.38 | $16.03 | 174965 |
| 2022-10-05 | 11.57 | $16.23 | 246732 |
| 2022-10-04 | 11.68 | $16.25 | 242242 |
| 2022-10-03 | 11.80 | $15.68 | 300323 |
| 2022-09-30 | 12.35 | $14.99 | 160087 |
| 2022-09-29 | 12.48 | $14.63 | 181363 |
| 2022-09-28 | 12.12 | $14.88 | 206146 |
| 2022-09-27 | 11.75 | $14.48 | 259947 |
| 2022-09-26 | 11.57 | $14.77 | 237887 |
| 2022-09-23 | 11.43 | $14.63 | 340841 |
| 2022-09-22 | 11.28 | $15.38 | 235389 |
| 2022-09-21 | 11.84 | $15.58 | 413379 |
| 2022-09-20 | 12.17 | $16.13 | 185266 |
| 2022-09-19 | 11.89 | $16.75 | 176519 |
| 2022-09-16 | 11.12 | $16.68 | 334122 |
| 2022-09-15 | 10.51 | $16.46 | 189356 |
| 2022-09-14 | 9.96 | $16.17 | 259824 |
| 2022-09-13 | 9.59 | $15.72 | 254860 |
| 2022-09-12 | 9.60 | $15.70 | 283798 |
| 2022-09-09 | 9.64 | $15.12 | 220995 |
| 2022-09-08 | 10.04 | $14.62 | 233778 |
| 2022-09-07 | 9.82 | $14.28 | 120446 |
| 2022-09-06 | 9.16 | $14.13 | 209632 |
| 2022-09-02 | 8.62 | $14.18 | 222870 |
| 2022-09-01 | 8.06 | $14.13 | 133867 |
| 2022-08-31 | 7.47 | $14.92 | 214955 |
| 2022-08-30 | 7.62 | $14.99 | 184503 |
| 2022-08-29 | 7.84 | $14.99 | 133977 |
| 2022-08-26 | 7.96 | $15.24 | 218368 |
| 2022-08-25 | 8.37 | $15.50 | 68093 |
| 2022-08-24 | 8.74 | $15.03 | 68856 |
| 2022-08-23 | 8.71 | $14.63 | 297299 |
| 2022-08-22 | 8.13 | $15.17 | 171916 |
| 2022-08-19 | 8.52 | $15.49 | 192551 |
| 2022-08-18 | 8.76 | $15.35 | 200822 |
| 2022-08-17 | 9.07 | $15.24 | 170371 |
| 2022-08-16 | 9.49 | $15.33 | 159186 |
| 2022-08-15 | 9.87 | $15.61 | 253577 |
| 2022-08-12 | 10.11 | $15.69 | 308840 |
| 2022-08-11 | 10.35 | $15.33 | 148487 |
| 2022-08-10 | 10.41 | $15.25 | 114488 |
| 2022-08-09 | 10.68 | $14.68 | 224780 |
| 2022-08-08 | 10.92 | $14.95 | 164767 |
| 2022-08-05 | 11.48 | $14.99 | 202900 |
| 2022-08-04 | 12.03 | $15.52 | 107483 |
| 2022-08-03 | 11.87 | $15.45 | 265618 |
| 2022-08-02 | 11.79 | $15.03 | 292358 |
| 2022-08-01 | 12.27 | $14.94 | 154427 |
| 2022-07-29 | 12.42 | $14.94 | 266559 |
| 2022-07-28 | 12.57 | $15.03 | 284980 |
| 2022-07-27 | 12.73 | $14.87 | 326938 |
| 2022-07-26 | 13.26 | $14.57 | 439497 |
| 2022-07-25 | 13.86 | $14.61 | 207742 |
| 2022-07-22 | 14.37 | $14.42 | 299073 |
| 2022-07-21 | 14.99 | $14.76 | 381999 |
| 2022-07-20 | 15.64 | $14.56 | 323858 |
| 2022-07-19 | 16.11 | $13.73 | 93152 |
| 2022-07-18 | 15.59 | $13.36 | 166501 |
| 2022-07-15 | 15.07 | $13.67 | 140653 |
| 2022-07-14 | 14.76 | $13.78 | 238545 |
| 2022-07-13 | 14.43 | $14.04 | 139452 |
| 2022-07-12 | 14.15 | $14.13 | 94512 |
| 2022-07-11 | 14.25 | $14.49 | 126115 |
| 2022-07-08 | 14.76 | $14.79 | 71598 |
| 2022-07-07 | 15.44 | $14.97 | 134359 |
| 2022-07-06 | 16.15 | $15.09 | 121843 |
| 2022-07-05 | 16.80 | $15.21 | 144741 |
| 2022-07-01 | 17.49 | $14.68 | 128233 |
| 2022-06-30 | 18.11 | $14.46 | 105790 |
| 2022-06-29 | 18.52 | $14.37 | 79934 |
| 2022-06-28 | 19.14 | $14.56 | 57888 |
| 2022-06-27 | 20.02 | $14.98 | 131730 |
| 2022-06-24 | 21.02 | $14.88 | 167680 |
| 2022-06-23 | 21.89 | $14.60 | 117047 |
| 2022-06-22 | 22.49 | $14.15 | 129987 |
| 2022-06-21 | 22.81 | $14.36 | 142151 |
| 2022-06-17 | 23.26 | $14.21 | 154967 |
| 2022-06-16 | 23.51 | $13.90 | 168336 |
| 2022-06-15 | 23.36 | $13.63 | 119522 |
| 2022-06-14 | 22.99 | $13.43 | 134938 |
| 2022-06-13 | 22.69 | $14.00 | 279892 |
| 2022-06-10 | 22.63 | $14.61 | 133449 |
| 2022-06-09 | 23.14 | $14.81 | 144912 |
| 2022-06-08 | 23.95 | $15.19 | 82188 |
| 2022-06-07 | 25.05 | $15.06 | 78289 |
| 2022-06-06 | 25.80 | $15.05 | 111782 |
| 2022-06-03 | 26.70 | $14.87 | 110339 |
| 2022-06-02 | 27.57 | $15.15 | 121188 |
| 2022-06-01 | 28.48 | $14.90 | 72664 |
| 2022-05-31 | 29.48 | $14.86 | 156065 |
| 2022-05-27 | 30.39 | $14.98 | 69838 |
| 2022-05-26 | 31.30 | $14.54 | 116476 |
| 2022-05-25 | 32.03 | $14.26 | 105416 |
| 2022-05-24 | 32.46 | $13.98 | 106594 |
| 2022-05-23 | 32.78 | $14.88 | 309839 |
| 2022-05-20 | 33.61 | $14.51 | 89499 |
| 2022-05-19 | 34.06 | $13.82 | 141886 |
| 2022-05-18 | 33.93 | $13.58 | 141751 |
| 2022-05-17 | 33.69 | $13.98 | 78580 |
| 2022-05-16 | 33.53 | $13.52 | 114384 |
| 2022-05-13 | 32.94 | $13.45 | 107484 |
| 2022-05-12 | 32.12 | $12.99 | 180187 |
| 2022-05-11 | 30.78 | $13.15 | 196939 |
| 2022-05-10 | 29.57 | $13.44 | 174689 |
| 2022-05-09 | 28.11 | $12.69 | 216434 |
| 2022-05-06 | 26.41 | $13.84 | 98780 |
| 2022-05-05 | 25.07 | $14.43 | 119669 |
| 2022-05-04 | 23.89 | $15.32 | 170754 |
| 2022-05-03 | 22.75 | $15.36 | 67867 |
| 2022-05-02 | 21.97 | $15.62 | 80432 |
| 2022-04-29 | 21.23 | $15.52 | 77464 |
| 2022-04-28 | 20.50 | $15.50 | 125163 |
| 2022-04-27 | 19.36 | $15.45 | 127600 |
| 2022-04-26 | 18.34 | $16.10 | 74982 |
| 2022-04-25 | 17.69 | $17.20 | 172085 |
| 2022-04-22 | 17.55 | $16.95 | 121433 |
| 2022-04-21 | 17.49 | $17.40 | 161365 |
| 2022-04-20 | 17.66 | $18.17 | 113015 |
| 2022-04-19 | 18.53 | $18.12 | 107634 |
| 2022-04-18 | 19.44 | $18.09 | 172877 |
| 2022-04-14 | 20.39 | $18.36 | 191010 |
| 2022-04-13 | 21.39 | $18.67 | 153487 |
| 2022-04-12 | 21.99 | $18.90 | 117113 |
| 2022-04-11 | 22.17 | $18.97 | 97973 |
| 2022-04-08 | 22.23 | $19.13 | 51444 |
| 2022-04-07 | 21.94 | $19.25 | 103082 |
| 2022-04-06 | 21.62 | $18.95 | 94401 |
| 2022-04-05 | 21.51 | $18.87 | 101603 |
| 2022-04-04 | 21.35 | $19.16 | 99199 |
| 2022-04-01 | 21.07 | $18.72 | 106759 |
| 2022-03-31 | 21.12 | $18.29 | 126395 |
| 2022-03-30 | 21.45 | $18.44 | 166701 |
| 2022-03-29 | 21.72 | $18.73 | 93473 |
| 2022-03-28 | 21.75 | $18.57 | 209982 |
| 2022-03-25 | 21.99 | $18.04 | 96055 |
| 2022-03-24 | 22.66 | $18.02 | 120708 |
| 2022-03-23 | 23.30 | $17.90 | 209266 |
| 2022-03-22 | 24.03 | $18.10 | 186986 |
| 2022-03-21 | 24.80 | $17.90 | 160859 |
| 2022-03-18 | 25.72 | $18.00 | 454540 |
| 2022-03-17 | 26.69 | $17.63 | 153077 |
| 2022-03-16 | 27.97 | $17.17 | 180063 |
| 2022-03-15 | 29.12 | $16.53 | 151171 |
| 2022-03-14 | 29.96 | $16.17 | 405480 |
| 2022-03-11 | 30.84 | $15.64 | 107099 |
| 2022-03-10 | 30.78 | $15.93 | 100182 |
| 2022-03-09 | 30.81 | $16.25 | 162336 |
| 2022-03-08 | 30.85 | $15.50 | 207057 |
| 2022-03-07 | 30.46 | $16.00 | 98406 |
| 2022-03-04 | 30.35 | $16.30 | 76397 |
| 2022-03-03 | 30.35 | $16.19 | 78890 |
| 2022-03-02 | 30.35 | $16.71 | 64977 |
| 2022-03-01 | 30.60 | $16.31 | 74134 |
| 2022-02-28 | 30.76 | $16.68 | 181440 |
| 2022-02-25 | 31.00 | $16.30 | 91706 |
| 2022-02-24 | 30.61 | $16.28 | 136974 |
| 2022-02-23 | 30.11 | $16.15 | 84961 |
| 2022-02-22 | 29.90 | $16.32 | 126315 |
| 2022-02-18 | 29.76 | $16.48 | 69232 |
| 2022-02-17 | 29.70 | $17.20 | 269506 |
| 2022-02-16 | 30.06 | $17.55 | 68050 |
| 2022-02-15 | 30.55 | $17.60 | 57588 |
| 2022-02-14 | 31.01 | $16.82 | 71268 |
| 2022-02-11 | 30.83 | $17.00 | 65937 |
| 2022-02-10 | 30.75 | $17.25 | 115727 |
| 2022-02-09 | 30.77 | $17.60 | 100431 |
| 2022-02-08 | 30.86 | $17.29 | 80498 |
| 2022-02-07 | 30.74 | $17.38 | 94494 |
| 2022-02-04 | 30.66 | $17.33 | 71257 |
| 2022-02-03 | 30.64 | $17.63 | 141488 |
| 2022-02-02 | 30.68 | $18.25 | 171780 |
| 2022-02-01 | 31.08 | $17.59 | 138971 |
| 2022-01-31 | 31.07 | $17.91 | 95100 |
| 2022-01-28 | 31.21 | $17.51 | 84151 |
| 2022-01-27 | 30.89 | $16.99 | 138444 |
| 2022-01-26 | 30.45 | $17.00 | 152008 |
| 2022-01-25 | 30.00 | $17.17 | 133169 |
| 2022-01-24 | 29.37 | $16.56 | 278631 |
| 2022-01-21 | 27.95 | $16.80 | 147213 |
| 2022-01-20 | 26.76 | $17.57 | 154599 |
| 2022-01-19 | 25.77 | $17.73 | 158750 |
| 2022-01-18 | 24.81 | $17.64 | 250698 |
| 2022-01-14 | 23.34 | $17.84 | 514266 |
| 2022-01-13 | 21.90 | $18.45 | 654895 |
| 2022-01-12 | 20.62 | $19.78 | 347911 |
| 2022-01-11 | 19.81 | $20.00 | 1.2M |
| 2022-01-10 | 19.15 | $20.34 | 207286 |
| 2022-01-07 | 18.58 | $20.96 | 66350 |
| 2022-01-06 | 18.34 | $21.11 | 76875 |
| 2022-01-05 | 18.23 | $21.50 | 95107 |
| 2022-01-04 | 18.41 | $21.75 | 102672 |
| 2022-01-03 | 18.84 | $23.89 | 56833 |
| 2021-12-31 | 18.67 | $23.55 | 64881 |
| 2021-12-30 | 18.43 | $23.67 | 73000 |
| 2021-12-29 | 18.28 | $23.55 | 78923 |
| 2021-12-28 | 18.29 | $23.06 | 100783 |
| 2021-12-27 | 18.30 | $23.84 | 146422 |
| 2021-12-23 | 18.32 | $22.24 | 50939 |
| 2021-12-22 | 18.77 | $22.19 | 67156 |
| 2021-12-21 | 19.15 | $21.52 | 113657 |
| 2021-12-20 | 19.07 | $22.21 | 112936 |
| 2021-12-17 | 19.35 | $22.38 | 1.9M |
| 2021-12-16 | 19.64 | $22.39 | 443416 |
| 2021-12-15 | 20.35 | $22.45 | 170885 |
| 2021-12-14 | 21.00 | $22.28 | 276358 |
| 2021-12-13 | 21.69 | $21.45 | 169210 |
| 2021-12-10 | 22.12 | $22.85 | 138638 |
| 2021-12-09 | 22.57 | $22.78 | 114753 |
| 2021-12-08 | 23.11 | $23.11 | 155124 |
| 2021-12-07 | 23.68 | $22.85 | 123354 |
| 2021-12-06 | 24.02 | $22.70 | 410702 |
| 2021-12-03 | 24.78 | $22.06 | 256873 |
| 2021-12-02 | 26.07 | $22.75 | 57225 |
| 2021-12-01 | 26.91 | $22.60 | 108054 |
| 2021-11-30 | 27.58 | $22.66 | 202239 |
| 2021-11-29 | 28.13 | $22.72 | 52848 |
| 2021-11-26 | 28.90 | $22.45 | 26187 |
| 2021-11-24 | 30.08 | $22.62 | 287422 |
| 2021-11-23 | 31.34 | $22.30 | 204213 |
| 2021-11-22 | 32.93 | $22.15 | 43965 |
| 2021-11-19 | 34.35 | $22.81 | 28917 |
| 2021-11-18 | 34.87 | $22.95 | 33437 |
| 2021-11-17 | 35.40 | $23.21 | 77502 |
| 2021-11-16 | 35.71 | $22.89 | 42128 |
| 2021-11-15 | 36.32 | $22.77 | 23702 |
| 2021-11-12 | 36.69 | $23.10 | 19659 |
| 2021-11-11 | 36.78 | $22.90 | 34445 |
| 2021-11-10 | 37.14 | $22.58 | 65877 |
| 2021-11-09 | 37.52 | $23.15 | 23637 |
| 2021-11-08 | 37.20 | $23.33 | 72661 |
| 2021-11-05 | 36.87 | $23.00 | 20894 |
| 2021-11-04 | 36.64 | $22.94 | 35529 |
| 2021-11-03 | 36.50 | $23.17 | 37818 |
| 2021-11-02 | 36.21 | $22.93 | 50524 |
| 2021-11-01 | 36.07 | $23.03 | 36514 |
| 2021-10-29 | 35.84 | $23.00 | 41358 |
| 2021-10-28 | 35.61 | $23.23 | 25358 |
| 2021-10-27 | 34.97 | $22.84 | 27483 |
| 2021-10-26 | 34.45 | $22.78 | 31244 |
| 2021-10-25 | 34.02 | $22.82 | 14718 |
| 2021-10-22 | 33.48 | $22.75 | 31356 |
| 2021-10-21 | 32.94 | $22.90 | 24435 |
| 2021-10-20 | 32.37 | $22.46 | 34943 |
| 2021-10-19 | 31.99 | $22.28 | 25448 |
| 2021-10-18 | 31.73 | $21.75 | 85379 |
| 2021-10-15 | 31.58 | $21.65 | 42032 |
| 2021-10-14 | 31.63 | $21.07 | 24872 |
| 2021-10-13 | 32.15 | $20.73 | 19663 |
| 2021-10-12 | 32.90 | $20.40 | 23819 |
| 2021-10-11 | 34.04 | $20.42 | 21706 |
| 2021-10-08 | 35.19 | $20.57 | 70835 |
| 2021-10-07 | 36.15 | $20.77 | 73623 |
| 2021-10-06 | 37.21 | $20.83 | 43968 |
| 2021-10-05 | 37.94 | $20.62 | 25545 |
| 2021-10-04 | 38.86 | $20.04 | 34125 |
| 2021-10-01 | 40.24 | $20.22 | 96245 |
| 2021-09-30 | 41.64 | $20.27 | 55708 |
| 2021-09-29 | 42.84 | $19.83 | 76482 |
| 2021-09-28 | 44.63 | $20.34 | 43147 |
| 2021-09-27 | 46.25 | $20.68 | 37068 |
| 2021-09-24 | 47.35 | $20.76 | 23048 |
| 2021-09-23 | 48.36 | $21.14 | 36776 |
| 2021-09-22 | 48.90 | $21.04 | 50785 |
| 2021-09-21 | 49.46 | $21.09 | 58856 |
| 2021-09-20 | 50.15 | $20.52 | 49926 |
| 2021-09-17 | 51.10 | $20.59 | 90344 |
| 2021-09-16 | 52.00 | $20.81 | 42260 |
| 2021-09-15 | 52.80 | $20.66 | 40020 |
| 2021-09-14 | 53.68 | $20.79 | 39654 |
| 2021-09-13 | 54.60 | $20.30 | 83249 |
| 2021-09-10 | 55.78 | $20.88 | 118926 |
| 2021-09-09 | 56.11 | $21.07 | 48619 |
| 2021-09-08 | 56.34 | $20.82 | 34629 |
| 2021-09-07 | 56.61 | $20.94 | 63793 |
| 2021-09-03 | 56.71 | $21.35 | 44185 |
| 2021-09-02 | 56.49 | $21.54 | 31482 |
| 2021-09-01 | 56.12 | $21.28 | 26954 |
| 2021-08-31 | 55.80 | $21.15 | 42413 |
| 2021-08-30 | 55.50 | $20.94 | 65943 |
| 2021-08-27 | 55.24 | $20.64 | 79572 |
| 2021-08-26 | 55.03 | $20.89 | 90710 |
| 2021-08-25 | 54.63 | $20.63 | 29734 |
| 2021-08-24 | 54.30 | $20.52 | 33797 |
| 2021-08-23 | 53.95 | $20.68 | 60016 |
| 2021-08-20 | 53.59 | $20.26 | 56079 |
| 2021-08-19 | 53.29 | $20.11 | 51316 |
| 2021-08-18 | 52.97 | $20.58 | 106441 |
| 2021-08-17 | 52.21 | $20.60 | 33629 |
| 2021-08-16 | 51.41 | $20.62 | 44562 |
| 2021-08-13 | 50.56 | $20.57 | 19578 |
| 2021-08-12 | 49.58 | $20.43 | 50524 |
| 2021-08-11 | 48.57 | $20.47 | 40652 |
| 2021-08-10 | 47.35 | $20.50 | 53688 |
| 2021-08-09 | 46.08 | $20.39 | 67139 |
| 2021-08-06 | 44.76 | $20.40 | 158527 |
| 2021-08-05 | 43.38 | $19.50 | 99103 |
| 2021-08-04 | 42.07 | $19.26 | 245217 |
| 2021-08-03 | 40.59 | $19.76 | 98282 |
| 2021-08-02 | 38.94 | $19.73 | 84232 |
| 2021-07-30 | 37.19 | $18.91 | 64854 |
| 2021-07-29 | 35.45 | $18.67 | 98622 |
| 2021-07-28 | 33.62 | $18.76 | 107512 |
| 2021-07-27 | 31.71 | $18.01 | 33629 |
| 2021-07-26 | 29.79 | $18.01 | 109258 |
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