Is Alpine Immune Sciences, Inc. (ALPN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alpine Immune Sciences, Inc. (ALPN) research center and poll results.
NASDAQ : ALPN
Alpine Immune Sciences, Inc.
$64.97 USD
$0.01 (0.02%)
- Volume
- 4.29M
- Average Volume
- 2.46M
- Market Capitalization
- $4.46B
- P/E Ratio
- -101.52
- Dividend Yield
- 0.00%
- Price Target
- $55.00
- Year High
- $65.00
- Year Low
- $8.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $7.86
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
64.74
2024-05-20
Close Price
$64.97
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.91
Average
13.12
Maximum
64.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-05-20 | 64.74 | $64.97 | — |
| 2024-05-17 | 64.72 | $64.97 | 4.3M |
| 2024-05-16 | 64.70 | $64.96 | 732766 |
| 2024-05-15 | 64.68 | $64.97 | 1.3M |
| 2024-05-14 | 64.65 | $64.95 | 1.0M |
| 2024-05-13 | 64.63 | $64.95 | 3.0M |
| 2024-05-10 | 64.60 | $64.94 | 3.0M |
| 2024-05-09 | 64.57 | $64.82 | 1.1M |
| 2024-05-08 | 64.55 | $64.70 | 748953 |
| 2024-05-07 | 63.67 | $64.64 | 1.3M |
| 2024-05-06 | 62.38 | $64.60 | 1.4M |
| 2024-05-03 | 61.08 | $64.60 | 1.9M |
| 2024-05-02 | 59.60 | $64.60 | 2.8M |
| 2024-05-01 | 58.13 | $64.60 | 2.8M |
| 2024-04-30 | 56.81 | $64.59 | 1.6M |
| 2024-04-29 | 55.54 | $64.70 | 1.6M |
| 2024-04-26 | 54.32 | $64.56 | 1.3M |
| 2024-04-25 | 53.07 | $64.62 | 1.8M |
| 2024-04-24 | 51.77 | $64.57 | 1.2M |
| 2024-04-23 | 50.41 | $64.55 | 3.1M |
| 2024-04-22 | 49.06 | $64.58 | 1.8M |
| 2024-04-19 | 47.80 | $64.55 | 4.0M |
| 2024-04-18 | 46.66 | $64.43 | 2.5M |
| 2024-04-17 | 45.45 | $64.46 | 2.6M |
| 2024-04-16 | 44.22 | $64.50 | 3.0M |
| 2024-04-15 | 42.77 | $64.42 | 3.6M |
| 2024-04-12 | 41.37 | $64.37 | 4.1M |
| 2024-04-11 | 39.94 | $64.40 | 34.6M |
| 2024-04-10 | 38.55 | $47.04 | 12.2M |
| 2024-04-09 | 38.02 | $38.94 | 1.2M |
| 2024-04-08 | 37.85 | $38.53 | 2.6M |
| 2024-04-05 | 37.72 | $34.91 | 1.1M |
| 2024-04-04 | 37.82 | $35.33 | 1.6M |
| 2024-04-03 | 37.98 | $38.11 | 1.6M |
| 2024-04-02 | 37.95 | $39.21 | 1.0M |
| 2024-04-01 | 37.82 | $40.22 | 1.4M |
| 2024-03-28 | 37.61 | $39.64 | 1.5M |
| 2024-03-27 | 37.39 | $38.65 | 787120 |
| 2024-03-26 | 37.20 | $37.45 | 776940 |
| 2024-03-25 | 37.13 | $37.55 | 642213 |
| 2024-03-22 | 36.99 | $39.34 | 853617 |
| 2024-03-21 | 36.72 | $41.60 | 1.2M |
| 2024-03-20 | 36.29 | $40.23 | 1.3M |
| 2024-03-19 | 35.80 | $39.95 | 3.1M |
| 2024-03-18 | 35.33 | $35.47 | 978234 |
| 2024-03-15 | 35.12 | $36.38 | 4.0M |
| 2024-03-14 | 34.79 | $35.89 | 1.4M |
| 2024-03-13 | 34.46 | $36.61 | 868724 |
| 2024-03-12 | 34.06 | $36.45 | 1.0M |
| 2024-03-11 | 33.76 | $35.38 | 1.2M |
| 2024-03-08 | 33.44 | $35.93 | 1.3M |
| 2024-03-07 | 33.07 | $37.00 | 1.0M |
| 2024-03-06 | 32.57 | $38.55 | 719713 |
| 2024-03-05 | 31.97 | $37.47 | 1.7M |
| 2024-03-04 | 31.47 | $36.66 | 1.2M |
| 2024-03-01 | 31.02 | $36.00 | 995440 |
| 2024-02-29 | 30.62 | $35.22 | 749271 |
| 2024-02-28 | 30.19 | $34.92 | 605615 |
| 2024-02-27 | 29.73 | $35.96 | 1.2M |
| 2024-02-26 | 29.24 | $34.75 | 786433 |
| 2024-02-23 | 28.76 | $33.92 | 785687 |
| 2024-02-22 | 28.15 | $33.11 | 1.1M |
| 2024-02-21 | 27.42 | $30.39 | 529444 |
| 2024-02-20 | 26.87 | $30.51 | 1.4M |
| 2024-02-16 | 26.34 | $31.26 | 1.5M |
| 2024-02-15 | 25.77 | $29.88 | 641487 |
| 2024-02-14 | 25.24 | $29.13 | 862564 |
| 2024-02-13 | 24.80 | $28.77 | 966373 |
| 2024-02-12 | 24.40 | $30.38 | 1.9M |
| 2024-02-09 | 23.90 | $29.04 | 1.8M |
| 2024-02-08 | 23.43 | $28.41 | 1.6M |
| 2024-02-07 | 23.01 | $27.10 | 911982 |
| 2024-02-06 | 22.63 | $26.52 | 756330 |
| 2024-02-05 | 22.24 | $27.45 | 703754 |
| 2024-02-02 | 21.76 | $27.69 | 584738 |
| 2024-02-01 | 21.29 | $27.98 | 1.4M |
| 2024-01-31 | 20.82 | $26.61 | 1.4M |
| 2024-01-30 | 20.44 | $25.73 | 1.8M |
| 2024-01-29 | 20.10 | $26.10 | 2.3M |
| 2024-01-26 | 19.78 | $25.12 | 4.4M |
| 2024-01-25 | 19.52 | $21.74 | 2.9M |
| 2024-01-24 | 19.44 | $18.56 | 430604 |
| 2024-01-23 | 19.48 | $19.48 | 365112 |
| 2024-01-22 | 19.49 | $19.86 | 411808 |
| 2024-01-19 | 19.45 | $19.84 | 483841 |
| 2024-01-18 | 19.45 | $19.35 | 350716 |
| 2024-01-17 | 19.43 | $20.33 | 556644 |
| 2024-01-16 | 19.36 | $20.63 | 953778 |
| 2024-01-12 | 19.27 | $20.45 | 866718 |
| 2024-01-11 | 19.19 | $19.66 | 986290 |
| 2024-01-10 | 19.08 | $19.97 | 829790 |
| 2024-01-09 | 18.94 | $19.50 | 433142 |
| 2024-01-08 | 18.81 | $18.81 | 376703 |
| 2024-01-05 | 18.69 | $17.75 | 564710 |
| 2024-01-04 | 18.62 | $18.33 | 390609 |
| 2024-01-03 | 18.47 | $18.50 | 380765 |
| 2024-01-02 | 18.35 | $19.00 | 599423 |
| 2023-12-29 | 18.18 | $19.06 | 1.1M |
| 2023-12-28 | 18.00 | $19.56 | 912300 |
| 2023-12-27 | 17.79 | $19.92 | 707599 |
| 2023-12-26 | 17.55 | $20.22 | 405504 |
| 2023-12-22 | 17.29 | $19.42 | 813468 |
| 2023-12-21 | 17.04 | $19.73 | 255960 |
| 2023-12-20 | 16.74 | $18.96 | 679897 |
| 2023-12-19 | 16.47 | $19.94 | 704297 |
| 2023-12-18 | 16.17 | $18.92 | 661495 |
| 2023-12-15 | 15.90 | $18.90 | 3.0M |
| 2023-12-14 | 15.59 | $18.88 | 1.4M |
| 2023-12-13 | 15.27 | $18.81 | 1.1M |
| 2023-12-12 | 14.93 | $17.32 | 832436 |
| 2023-12-11 | 14.64 | $17.28 | 841299 |
| 2023-12-08 | 14.39 | $16.84 | 520370 |
| 2023-12-07 | 14.15 | $16.52 | 319380 |
| 2023-12-06 | 13.94 | $16.24 | 606678 |
| 2023-12-05 | 13.76 | $15.36 | 320210 |
| 2023-12-04 | 13.69 | $16.02 | 748005 |
| 2023-12-01 | 13.70 | $15.63 | 760618 |
| 2023-11-30 | 13.65 | $15.50 | 891022 |
| 2023-11-29 | 13.40 | $15.47 | 1.2M |
| 2023-11-28 | 13.14 | $15.07 | 186291 |
| 2023-11-27 | 12.88 | $14.92 | 473143 |
| 2023-11-24 | 12.60 | $14.54 | 209261 |
| 2023-11-22 | 12.30 | $13.77 | 386153 |
| 2023-11-21 | 12.05 | $13.47 | 284180 |
| 2023-11-20 | 11.81 | $14.03 | 520322 |
| 2023-11-17 | 11.56 | $13.38 | 483500 |
| 2023-11-16 | 11.39 | $12.66 | 355760 |
| 2023-11-15 | 11.26 | $12.63 | 1.4M |
| 2023-11-14 | 11.13 | $11.96 | 692328 |
| 2023-11-13 | 11.04 | $11.56 | 747946 |
| 2023-11-10 | 10.96 | $12.22 | 853231 |
| 2023-11-09 | 10.86 | $12.06 | 729168 |
| 2023-11-08 | 10.81 | $12.28 | 1.7M |
| 2023-11-07 | 10.73 | $12.59 | 2.9M |
| 2023-11-06 | 10.64 | $14.13 | 962527 |
| 2023-11-03 | 10.52 | $16.07 | 1.4M |
| 2023-11-02 | 10.33 | $14.72 | 3.9M |
| 2023-11-01 | 10.20 | $10.52 | 482071 |
| 2023-10-31 | 10.26 | $10.24 | 245779 |
| 2023-10-30 | 10.33 | $9.78 | 221537 |
| 2023-10-27 | 10.41 | $9.30 | 768485 |
| 2023-10-26 | 10.52 | $8.54 | 2.4M |
| 2023-10-25 | 10.65 | $8.77 | 268136 |
| 2023-10-24 | 10.80 | $8.75 | 401898 |
| 2023-10-23 | 10.96 | $9.04 | 378911 |
| 2023-10-20 | 11.11 | $9.92 | 249867 |
| 2023-10-19 | 11.19 | $10.03 | 197099 |
| 2023-10-18 | 11.27 | $10.05 | 393673 |
| 2023-10-17 | 11.36 | $10.20 | 742789 |
| 2023-10-16 | 11.45 | $10.00 | 224377 |
| 2023-10-13 | 11.58 | $10.26 | 349266 |
| 2023-10-12 | 11.70 | $10.93 | 976346 |
| 2023-10-11 | 11.75 | $10.83 | 1.9M |
| 2023-10-10 | 11.79 | $10.79 | 344710 |
| 2023-10-09 | 11.87 | $11.72 | 253900 |
| 2023-10-06 | 11.93 | $12.19 | 842148 |
| 2023-10-05 | 11.94 | $12.19 | 376982 |
| 2023-10-04 | 11.94 | $11.70 | 279534 |
| 2023-10-03 | 11.98 | $11.58 | 289374 |
| 2023-10-02 | 12.04 | $11.37 | 465798 |
| 2023-09-29 | 12.11 | $11.45 | 404035 |
| 2023-09-28 | 12.16 | $11.29 | 252011 |
| 2023-09-27 | 12.23 | $11.70 | 128160 |
| 2023-09-26 | 12.31 | $11.93 | 127296 |
| 2023-09-25 | 12.39 | $11.98 | 143496 |
| 2023-09-22 | 12.44 | $11.52 | 77907 |
| 2023-09-21 | 12.51 | $11.76 | 148844 |
| 2023-09-20 | 12.58 | $11.75 | 191904 |
| 2023-09-19 | 12.66 | $12.15 | 119736 |
| 2023-09-18 | 12.73 | $12.59 | 143989 |
| 2023-09-15 | 12.74 | $12.57 | 1.3M |
| 2023-09-14 | 12.75 | $11.86 | 1.2M |
| 2023-09-13 | 12.82 | $11.80 | 160616 |
| 2023-09-12 | 12.91 | $12.28 | 141394 |
| 2023-09-11 | 12.96 | $12.85 | 317574 |
| 2023-09-08 | 12.99 | $12.48 | 67663 |
| 2023-09-07 | 13.04 | $12.14 | 64943 |
| 2023-09-06 | 13.11 | $12.56 | 94100 |
| 2023-09-05 | 13.18 | $12.72 | 192000 |
| 2023-09-01 | 13.22 | $12.90 | 231300 |
| 2023-08-31 | 13.27 | $12.35 | 523200 |
| 2023-08-30 | 13.35 | $12.67 | 162000 |
| 2023-08-29 | 13.41 | $13.30 | 144500 |
| 2023-08-28 | 13.41 | $13.49 | 182200 |
| 2023-08-25 | 13.36 | $13.15 | 142600 |
| 2023-08-24 | 13.31 | $12.88 | 125300 |
| 2023-08-23 | 13.25 | $13.15 | 174700 |
| 2023-08-22 | 13.18 | $13.36 | 342500 |
| 2023-08-21 | 13.13 | $13.44 | 224900 |
| 2023-08-18 | 13.07 | $12.77 | 146200 |
| 2023-08-17 | 13.06 | $12.92 | 115000 |
| 2023-08-16 | 13.01 | $13.24 | 167000 |
| 2023-08-15 | 12.93 | $13.50 | 322100 |
| 2023-08-14 | 12.82 | $13.25 | 314800 |
| 2023-08-11 | 12.73 | $13.58 | 122400 |
| 2023-08-10 | 12.60 | $13.40 | 101000 |
| 2023-08-09 | 12.47 | $13.59 | 121600 |
| 2023-08-08 | 12.31 | $13.84 | 590100 |
| 2023-08-07 | 12.16 | $13.57 | 357700 |
| 2023-08-04 | 12.02 | $13.98 | 371700 |
| 2023-08-03 | 11.83 | $13.97 | 233400 |
| 2023-08-02 | 11.64 | $13.75 | 182800 |
| 2023-08-01 | 11.49 | $13.27 | 329500 |
| 2023-07-31 | 11.33 | $12.54 | 559500 |
| 2023-07-28 | 11.22 | $12.20 | 182200 |
| 2023-07-27 | 11.12 | $11.66 | 180100 |
| 2023-07-26 | 11.06 | $11.80 | 148100 |
| 2023-07-25 | 10.99 | $12.25 | 179200 |
| 2023-07-24 | 10.93 | $12.37 | 111400 |
| 2023-07-21 | 10.87 | $12.55 | 214100 |
| 2023-07-20 | 10.82 | $11.84 | 137700 |
| 2023-07-19 | 10.82 | $11.63 | 67900 |
| 2023-07-18 | 10.84 | $11.42 | 154500 |
| 2023-07-17 | 10.83 | $11.36 | 153600 |
| 2023-07-14 | 10.81 | $11.03 | 86800 |
| 2023-07-13 | 10.81 | $10.83 | 300300 |
| 2023-07-12 | 10.82 | $10.42 | 113500 |
| 2023-07-11 | 10.87 | $10.77 | 66300 |
| 2023-07-10 | 10.84 | $10.72 | 68500 |
| 2023-07-07 | 10.82 | $10.13 | 80400 |
| 2023-07-06 | 10.85 | $10.29 | 114900 |
| 2023-07-05 | 10.87 | $10.64 | 94000 |
| 2023-07-03 | 10.88 | $10.14 | 52000 |
| 2023-06-30 | 10.90 | $10.28 | 186200 |
| 2023-06-29 | 10.89 | $10.30 | 115800 |
| 2023-06-28 | 10.88 | $10.42 | 198900 |
| 2023-06-27 | 10.85 | $10.49 | 186600 |
| 2023-06-26 | 10.82 | $10.94 | 1.2M |
| 2023-06-23 | 10.78 | $11.16 | 1.5M |
| 2023-06-22 | 10.75 | $11.63 | 78300 |
| 2023-06-21 | 10.69 | $11.85 | 184100 |
| 2023-06-20 | 10.62 | $11.91 | 395600 |
| 2023-06-16 | 10.50 | $11.28 | 387400 |
| 2023-06-15 | 10.37 | $10.90 | 156600 |
| 2023-06-14 | 10.25 | $11.10 | 125400 |
| 2023-06-13 | 10.13 | $11.12 | 205400 |
| 2023-06-12 | 10.01 | $11.26 | 448200 |
| 2023-06-09 | 9.85 | $10.27 | 177700 |
| 2023-06-08 | 9.73 | $10.37 | 64300 |
| 2023-06-07 | 9.60 | $10.57 | 123700 |
| 2023-06-06 | 9.44 | $10.80 | 108600 |
| 2023-06-05 | 9.28 | $10.72 | 97800 |
| 2023-06-02 | 9.11 | $10.53 | 94900 |
| 2023-06-01 | 8.92 | $10.24 | 161100 |
| 2023-05-31 | 8.76 | $9.96 | 113900 |
| 2023-05-30 | 8.62 | $9.95 | 158600 |
| 2023-05-26 | 8.49 | $9.90 | 76600 |
| 2023-05-25 | 8.37 | $10.05 | 102800 |
| 2023-05-24 | 8.23 | $10.54 | 102700 |
| 2023-05-23 | 8.07 | $10.51 | 182100 |
| 2023-05-22 | 7.90 | $10.51 | 368200 |
| 2023-05-19 | 7.73 | $9.50 | 1.2M |
| 2023-05-18 | 7.61 | $8.60 | 252500 |
| 2023-05-17 | 7.54 | $8.58 | 78800 |
| 2023-05-16 | 7.49 | $8.57 | 181600 |
| 2023-05-15 | 7.43 | $8.67 | 397300 |
| 2023-05-12 | 7.37 | $8.17 | 105400 |
| 2023-05-11 | 7.33 | $7.78 | 102300 |
| 2023-05-10 | 7.32 | $7.87 | 152400 |
| 2023-05-09 | 7.29 | $7.37 | 15200 |
| 2023-05-08 | 7.30 | $7.48 | 24000 |
| 2023-05-05 | 7.31 | $7.39 | 46700 |
| 2023-05-04 | 7.32 | $6.84 | 53900 |
| 2023-05-03 | 7.35 | $6.99 | 81100 |
| 2023-05-02 | 7.38 | $7.08 | 42800 |
| 2023-05-01 | 7.43 | $7.49 | 70800 |
| 2023-04-28 | 7.44 | $7.49 | 32700 |
| 2023-04-27 | 7.44 | $7.24 | 22600 |
| 2023-04-26 | 7.48 | $7.21 | 56900 |
| 2023-04-25 | 7.49 | $7.09 | 26000 |
| 2023-04-24 | 7.48 | $7.16 | 25800 |
| 2023-04-21 | 7.50 | $7.16 | 64000 |
| 2023-04-20 | 7.54 | $7.22 | 52700 |
| 2023-04-19 | 7.58 | $7.46 | 63400 |
| 2023-04-18 | 7.61 | $7.47 | 40600 |
| 2023-04-17 | 7.64 | $7.45 | 36900 |
| 2023-04-14 | 7.70 | $7.31 | 23100 |
| 2023-04-13 | 7.75 | $7.69 | 35100 |
| 2023-04-12 | 7.77 | $7.25 | 23100 |
| 2023-04-11 | 7.80 | $7.53 | 28800 |
| 2023-04-10 | 7.79 | $7.75 | 49600 |
| 2023-04-06 | 7.76 | $7.57 | 22900 |
| 2023-04-05 | 7.78 | $7.46 | 26000 |
| 2023-04-04 | 7.81 | $7.53 | 42100 |
| 2023-04-03 | 7.85 | $8.09 | 63000 |
| 2023-03-31 | 7.84 | $7.72 | 126600 |
| 2023-03-30 | 7.85 | $7.50 | 107200 |
| 2023-03-29 | 7.88 | $8.07 | 122800 |
| 2023-03-28 | 7.87 | $7.22 | 50600 |
| 2023-03-27 | 7.91 | $7.00 | 111100 |
| 2023-03-24 | 7.95 | $7.45 | 143300 |
| 2023-03-23 | 7.96 | $8.12 | 65000 |
| 2023-03-22 | 7.96 | $7.91 | 142200 |
| 2023-03-21 | 7.98 | $8.01 | 55000 |
| 2023-03-20 | 8.00 | $8.16 | 83400 |
| 2023-03-17 | 8.01 | $8.59 | 410900 |
| 2023-03-16 | 7.99 | $8.33 | 60800 |
| 2023-03-15 | 7.99 | $8.04 | 75600 |
| 2023-03-14 | 7.99 | $7.87 | 60900 |
| 2023-03-13 | 7.99 | $7.42 | 31400 |
| 2023-03-10 | 8.02 | $7.23 | 170200 |
| 2023-03-09 | 8.04 | $7.87 | 238900 |
| 2023-03-08 | 8.04 | $8.14 | 217600 |
| 2023-03-07 | 8.01 | $8.18 | 75100 |
| 2023-03-06 | 8.00 | $7.96 | 31100 |
| 2023-03-03 | 8.00 | $7.99 | 30200 |
| 2023-03-02 | 8.02 | $7.96 | 23200 |
| 2023-03-01 | 8.03 | $7.99 | 40400 |
| 2023-02-28 | 8.05 | $7.97 | 31300 |
| 2023-02-27 | 8.03 | $7.86 | 21700 |
| 2023-02-24 | 8.02 | $7.61 | 48100 |
| 2023-02-23 | 8.03 | $8.18 | 80000 |
| 2023-02-22 | 8.02 | $8.26 | 92500 |
| 2023-02-21 | 8.01 | $8.31 | 120900 |
| 2023-02-17 | 8.01 | $8.37 | 61800 |
| 2023-02-16 | 8.02 | $8.21 | 90000 |
| 2023-02-15 | 8.03 | $8.42 | 186100 |
| 2023-02-14 | 8.02 | $7.97 | 34300 |
| 2023-02-13 | 8.05 | $7.86 | 41900 |
| 2023-02-10 | 8.09 | $7.97 | 41600 |
| 2023-02-09 | 8.13 | $7.77 | 31900 |
| 2023-02-08 | 8.14 | $7.77 | 103600 |
| 2023-02-07 | 8.15 | $7.60 | 72500 |
| 2023-02-06 | 8.16 | $7.95 | 61700 |
| 2023-02-03 | 8.14 | $7.98 | 68000 |
| 2023-02-02 | 8.11 | $8.30 | 68800 |
| 2023-02-01 | 8.07 | $8.28 | 79200 |
| 2023-01-31 | 8.03 | $8.40 | 88500 |
| 2023-01-30 | 7.97 | $7.58 | 126800 |
| 2023-01-27 | 7.93 | $7.63 | 81700 |
| 2023-01-26 | 7.85 | $7.85 | 79400 |
| 2023-01-25 | 7.77 | $8.01 | 85300 |
| 2023-01-24 | 7.69 | $8.04 | 77100 |
| 2023-01-23 | 7.65 | $8.22 | 63000 |
| 2023-01-20 | 7.59 | $8.63 | 81500 |
| 2023-01-19 | 7.50 | $8.46 | 83000 |
| 2023-01-18 | 7.40 | $8.11 | 95900 |
| 2023-01-17 | 7.34 | $8.59 | 130400 |
| 2023-01-13 | 7.24 | $8.75 | 120900 |
| 2023-01-12 | 7.14 | $8.64 | 72600 |
| 2023-01-11 | 7.01 | $8.05 | 44200 |
| 2023-01-10 | 6.92 | $7.88 | 87600 |
| 2023-01-09 | 6.83 | $7.80 | 86400 |
| 2023-01-06 | 6.75 | $7.65 | 108700 |
| 2023-01-05 | 6.68 | $7.24 | 111100 |
| 2023-01-04 | 6.63 | $7.55 | 53300 |
| 2023-01-03 | 6.59 | $7.43 | 100100 |
| 2022-12-30 | 6.54 | $7.35 | 211200 |
| 2022-12-29 | 6.49 | $6.70 | 83600 |
| 2022-12-28 | 6.47 | $6.01 | 82800 |
| 2022-12-27 | 6.48 | $6.20 | 132400 |
| 2022-12-23 | 6.49 | $6.52 | 106900 |
| 2022-12-22 | 6.49 | $7.23 | 137700 |
| 2022-12-21 | 6.44 | $7.05 | 98100 |
| 2022-12-20 | 6.41 | $6.76 | 93200 |
| 2022-12-19 | 6.41 | $6.57 | 136600 |
| 2022-12-16 | 6.41 | $6.82 | 1.2M |
| 2022-12-15 | 6.39 | $6.53 | 243000 |
| 2022-12-14 | 6.40 | $6.74 | 235800 |
| 2022-12-13 | 6.37 | $6.21 | 111600 |
| 2022-12-12 | 6.35 | $6.16 | 116300 |
| 2022-12-09 | 6.33 | $6.04 | 65600 |
| 2022-12-08 | 6.32 | $6.22 | 78600 |
| 2022-12-07 | 6.29 | $6.19 | 61800 |
| 2022-12-06 | 6.28 | $6.30 | 69200 |
| 2022-12-05 | 6.26 | $6.74 | 107700 |
| 2022-12-02 | 6.24 | $6.50 | 92600 |
| 2022-12-01 | 6.24 | $6.32 | 35800 |
| 2022-11-30 | 6.22 | $6.28 | 67300 |
| 2022-11-29 | 6.21 | $6.18 | 97600 |
| 2022-11-28 | 6.20 | $6.35 | 60000 |
| 2022-11-25 | 6.17 | $6.59 | 45000 |
| 2022-11-23 | 6.12 | $6.27 | 70100 |
| 2022-11-22 | 6.09 | $6.51 | 75700 |
| 2022-11-21 | 6.05 | $6.60 | 142000 |
| 2022-11-18 | 5.99 | $6.55 | 72400 |
| 2022-11-17 | 5.95 | $6.50 | 79300 |
| 2022-11-16 | 5.92 | $6.66 | 128800 |
| 2022-11-15 | 5.91 | $6.25 | 94100 |
| 2022-11-14 | 5.94 | $5.74 | 90200 |
| 2022-11-11 | 6.00 | $5.77 | 67500 |
| 2022-11-10 | 6.07 | $5.88 | 139800 |
| 2022-11-09 | 6.11 | $5.61 | 169500 |
| 2022-11-08 | 6.15 | $5.91 | 104900 |
| 2022-11-07 | 6.19 | $6.04 | 63900 |
| 2022-11-04 | 6.23 | $6.25 | 80900 |
| 2022-11-03 | 6.26 | $6.45 | 300600 |
| 2022-11-02 | 6.29 | $6.00 | 119800 |
| 2022-11-01 | 6.34 | $6.08 | 67700 |
| 2022-10-31 | 6.40 | $5.91 | 127200 |
| 2022-10-28 | 6.45 | $5.92 | 83700 |
| 2022-10-27 | 6.52 | $5.51 | 96600 |
| 2022-10-26 | 6.60 | $5.69 | 69900 |
| 2022-10-25 | 6.68 | $5.71 | 108400 |
| 2022-10-24 | 6.75 | $5.45 | 288100 |
| 2022-10-21 | 6.82 | $5.74 | 160100 |
| 2022-10-20 | 6.88 | $5.89 | 86600 |
| 2022-10-19 | 6.93 | $6.48 | 59500 |
| 2022-10-18 | 6.96 | $6.78 | 37100 |
| 2022-10-17 | 6.99 | $6.98 | 48400 |
| 2022-10-14 | 7.02 | $7.10 | 37100 |
| 2022-10-13 | 7.07 | $6.73 | 189900 |
| 2022-10-12 | 7.14 | $6.45 | 85200 |
| 2022-10-11 | 7.21 | $6.71 | 115300 |
| 2022-10-10 | 7.26 | $6.70 | 92600 |
| 2022-10-07 | 7.34 | $6.83 | 71600 |
| 2022-10-06 | 7.41 | $7.08 | 65900 |
| 2022-10-05 | 7.48 | $7.11 | 93800 |
| 2022-10-04 | 7.53 | $7.21 | 145700 |
| 2022-10-03 | 7.57 | $7.00 | 56400 |
| 2022-09-30 | 7.62 | $7.20 | 136600 |
| 2022-09-29 | 7.64 | $7.17 | 86300 |
| 2022-09-28 | 7.66 | $7.27 | 297100 |
| 2022-09-27 | 7.67 | $7.05 | 104700 |
| 2022-09-26 | 7.70 | $6.91 | 175800 |
| 2022-09-23 | 7.75 | $6.89 | 189600 |
| 2022-09-22 | 7.84 | $7.00 | 149900 |
| 2022-09-21 | 7.91 | $7.01 | 1.2M |
| 2022-09-20 | 7.98 | $7.35 | 115000 |
| 2022-09-19 | 8.01 | $7.56 | 20000 |
| 2022-09-16 | 8.04 | $8.13 | 71600 |
| 2022-09-15 | 8.06 | $8.10 | 11200 |
| 2022-09-14 | 8.07 | $7.97 | 22100 |
| 2022-09-13 | 8.11 | $7.75 | 71400 |
| 2022-09-12 | 8.16 | $8.16 | 12000 |
| 2022-09-09 | 8.19 | $8.26 | 19300 |
| 2022-09-08 | 8.21 | $8.44 | 26300 |
| 2022-09-07 | 8.23 | $8.14 | 34600 |
| 2022-09-06 | 8.24 | $8.05 | 104900 |
| 2022-09-02 | 8.28 | $7.93 | 43500 |
| 2022-09-01 | 8.32 | $7.73 | 18700 |
| 2022-08-31 | 8.38 | $7.51 | 10500 |
| 2022-08-30 | 8.44 | $7.47 | 75800 |
| 2022-08-29 | 8.48 | $7.60 | 51700 |
| 2022-08-26 | 8.49 | $8.00 | 43100 |
| 2022-08-25 | 8.49 | $8.56 | 22800 |
| 2022-08-24 | 8.47 | $8.55 | 12700 |
| 2022-08-23 | 8.45 | $8.25 | 25100 |
| 2022-08-22 | 8.44 | $8.06 | 26900 |
| 2022-08-19 | 8.46 | $8.17 | 31700 |
| 2022-08-18 | 8.48 | $8.51 | 19000 |
| 2022-08-17 | 8.50 | $8.38 | 13000 |
| 2022-08-16 | 8.53 | $8.73 | 21700 |
| 2022-08-15 | 8.55 | $8.68 | 39000 |
| 2022-08-12 | 8.55 | $8.80 | 68600 |
| 2022-08-11 | 8.56 | $8.58 | 27100 |
| 2022-08-10 | 8.58 | $8.80 | 60100 |
| 2022-08-09 | 8.59 | $8.49 | 23300 |
| 2022-08-08 | 8.60 | $8.71 | 66500 |
| 2022-08-05 | 8.61 | $8.90 | 67100 |
| 2022-08-04 | 8.63 | $8.84 | 113900 |
| 2022-08-03 | 8.65 | $8.81 | 104300 |
| 2022-08-02 | 8.67 | $8.20 | 108800 |
| 2022-08-01 | 8.71 | $7.82 | 67100 |
| 2022-07-29 | 8.75 | $7.95 | 107400 |
| 2022-07-28 | 8.78 | $8.10 | 26500 |
| 2022-07-27 | 8.78 | $8.30 | 47700 |
| 2022-07-26 | 8.77 | $8.06 | 21600 |
| 2022-07-25 | 8.78 | $8.27 | 42400 |
| 2022-07-22 | 8.81 | $8.60 | 23200 |
| 2022-07-21 | 8.83 | $9.04 | 15200 |
| 2022-07-20 | 8.83 | $8.94 | 41800 |
| 2022-07-19 | 8.83 | $9.16 | 34300 |
| 2022-07-18 | 8.81 | $8.71 | 62600 |
| 2022-07-15 | 8.80 | $9.00 | 79600 |
| 2022-07-14 | 8.78 | $8.85 | 28700 |
| 2022-07-13 | 8.76 | $8.97 | 33500 |
| 2022-07-12 | 8.75 | $8.79 | 24000 |
| 2022-07-11 | 8.75 | $8.92 | 27100 |
| 2022-07-08 | 8.77 | $9.20 | 82400 |
| 2022-07-07 | 8.78 | $9.39 | 67100 |
| 2022-07-06 | 8.76 | $9.13 | 113700 |
| 2022-07-05 | 8.75 | $8.99 | 69600 |
| 2022-07-01 | 8.76 | $8.61 | 107800 |
| 2022-06-30 | 8.78 | $8.51 | 54300 |
| 2022-06-29 | 8.79 | $8.12 | 54900 |
| 2022-06-28 | 8.85 | $8.05 | 34100 |
| 2022-06-27 | 8.92 | $8.43 | 49900 |
| 2022-06-24 | 8.95 | $8.70 | 540400 |
| 2022-06-23 | 8.94 | $9.13 | 98900 |
| 2022-06-22 | 8.90 | $8.92 | 106100 |
| 2022-06-21 | 8.87 | $8.97 | 119800 |
| 2022-06-17 | 8.84 | $8.77 | 268300 |
| 2022-06-16 | 8.80 | $8.47 | 80200 |
| 2022-06-15 | 8.77 | $8.59 | 137400 |
| 2022-06-14 | 8.74 | $8.61 | 73300 |
| 2022-06-13 | 8.71 | $8.61 | 106000 |
| 2022-06-10 | 8.65 | $8.97 | 147900 |
| 2022-06-09 | 8.54 | $9.27 | 97000 |
| 2022-06-08 | 8.43 | $9.30 | 195400 |
| 2022-06-07 | 8.37 | $9.00 | 229500 |
| 2022-06-06 | 8.34 | $9.00 | 164100 |
| 2022-06-03 | 8.31 | $9.08 | 158000 |
| 2022-06-02 | 8.29 | $9.04 | 81400 |
| 2022-06-01 | 8.31 | $8.85 | 173700 |
| 2022-05-31 | 8.34 | $9.30 | 82800 |
| 2022-05-27 | 8.35 | $9.43 | 98700 |
| 2022-05-26 | 8.34 | $9.01 | 62600 |
| 2022-05-25 | 8.35 | $8.51 | 81900 |
| 2022-05-24 | 8.39 | $8.34 | 139300 |
| 2022-05-23 | 8.45 | $8.30 | 128200 |
| 2022-05-20 | 8.50 | $8.25 | 68800 |
| 2022-05-19 | 8.51 | $8.01 | 73700 |
| 2022-05-18 | 8.55 | $7.95 | 79300 |
| 2022-05-17 | 8.58 | $8.00 | 108100 |
| 2022-05-16 | 8.58 | $7.89 | 54300 |
| 2022-05-13 | 8.57 | $7.55 | 92000 |
| 2022-05-12 | 8.60 | $6.71 | 101500 |
| 2022-05-11 | 8.65 | $7.05 | 120900 |
| 2022-05-10 | 8.68 | $8.21 | 93200 |
| 2022-05-09 | 8.69 | $8.22 | 99600 |
| 2022-05-06 | 8.71 | $8.49 | 75000 |
| 2022-05-05 | 8.73 | $8.60 | 78400 |
| 2022-05-04 | 8.74 | $9.50 | 71600 |
| 2022-05-03 | 8.72 | $9.52 | 83800 |
| 2022-05-02 | 8.71 | $9.44 | 63400 |
| 2022-04-29 | 8.69 | $9.20 | 53700 |
| 2022-04-28 | 8.68 | $9.31 | 58900 |
| 2022-04-27 | 8.67 | $9.31 | 87300 |
| 2022-04-26 | 8.67 | $9.39 | 119400 |
| 2022-04-25 | 8.65 | $9.33 | 88600 |
| 2022-04-22 | 8.67 | $8.52 | 124700 |
| 2022-04-21 | 8.72 | $8.80 | 124800 |
| 2022-04-20 | 8.74 | $8.50 | 92100 |
| 2022-04-19 | 8.76 | $8.02 | 193800 |
| 2022-04-18 | 8.79 | $7.80 | 124500 |
| 2022-04-14 | 8.84 | $8.00 | 171200 |
| 2022-04-13 | 8.87 | $7.75 | 209800 |
| 2022-04-12 | 8.89 | $7.77 | 70900 |
| 2022-04-11 | 8.89 | $8.26 | 64400 |
| 2022-04-08 | 8.85 | $8.72 | 67900 |
| 2022-04-07 | 8.80 | $8.89 | 53200 |
| 2022-04-06 | 8.76 | $8.71 | 70700 |
| 2022-04-05 | 8.72 | $9.10 | 44000 |
| 2022-04-04 | 8.62 | $9.40 | 67500 |
| 2022-04-01 | 8.50 | $8.97 | 61700 |
| 2022-03-31 | 8.43 | $8.97 | 127600 |
| 2022-03-30 | 8.37 | $9.22 | 94100 |
| 2022-03-29 | 8.32 | $9.35 | 91300 |
| 2022-03-28 | 8.24 | $9.00 | 190200 |
| 2022-03-25 | 8.20 | $9.66 | 128600 |
| 2022-03-24 | 8.15 | $9.53 | 126000 |
| 2022-03-23 | 8.08 | $9.25 | 271100 |
| 2022-03-22 | 7.97 | $8.73 | 90000 |
| 2022-03-21 | 7.85 | $8.65 | 94000 |
| 2022-03-18 | 7.80 | $8.80 | 135000 |
| 2022-03-17 | 7.76 | $8.64 | 42200 |
| 2022-03-16 | 7.74 | $8.24 | 69900 |
| 2022-03-15 | 7.72 | $7.66 | 95800 |
| 2022-03-14 | 7.72 | $7.56 | 103300 |
| 2022-03-11 | 7.71 | $7.64 | 112800 |
| 2022-03-10 | 7.69 | $8.14 | 96900 |
| 2022-03-09 | 7.66 | $7.90 | 142100 |
| 2022-03-08 | 7.64 | $7.11 | 86100 |
| 2022-03-07 | 7.67 | $6.98 | 223100 |
| 2022-03-04 | 7.70 | $7.66 | 74400 |
| 2022-03-03 | 7.68 | $7.70 | 67900 |
| 2022-03-02 | 7.67 | $8.16 | 103400 |
| 2022-03-01 | 7.67 | $7.83 | 75500 |
| 2022-02-28 | 7.70 | $8.24 | 80000 |
| 2022-02-25 | 7.70 | $8.56 | 114600 |
| 2022-02-24 | 7.66 | $8.11 | 128900 |
| 2022-02-23 | 7.67 | $7.10 | 243300 |
| 2022-02-22 | 7.75 | $6.41 | 199600 |
| 2022-02-18 | 7.90 | $7.48 | 138400 |
| 2022-02-17 | 7.95 | $8.06 | 62200 |
| 2022-02-16 | 7.97 | $8.22 | 51800 |
| 2022-02-15 | 8.00 | $7.96 | 33800 |
| 2022-02-14 | 8.07 | $7.56 | 66000 |
| 2022-02-11 | 8.21 | $7.34 | 1.3M |
| 2022-02-10 | 8.32 | $7.19 | 39500 |
| 2022-02-09 | 8.48 | $7.68 | 50100 |
| 2022-02-08 | 8.62 | $7.49 | 34300 |
| 2022-02-07 | 8.77 | $7.62 | 47900 |
| 2022-02-04 | 8.93 | $7.59 | 50400 |
| 2022-02-03 | 9.12 | $7.27 | 48400 |
| 2022-02-02 | 9.33 | $7.53 | 46200 |
| 2022-02-01 | 9.62 | $8.15 | 42700 |
| 2022-01-31 | 9.91 | $8.50 | 109300 |
| 2022-01-28 | 10.18 | $8.08 | 48700 |
| 2022-01-27 | 10.47 | $7.79 | 94000 |
| 2022-01-26 | 10.74 | $8.32 | 51600 |
| 2022-01-25 | 11.01 | $8.68 | 108500 |
| 2022-01-24 | 11.26 | $9.56 | 155400 |
| 2022-01-21 | 11.47 | $8.40 | 147300 |
| 2022-01-20 | 11.74 | $8.47 | 260500 |
| 2022-01-19 | 12.01 | $8.86 | 108200 |
| 2022-01-18 | 12.25 | $9.29 | 53400 |
| 2022-01-14 | 12.47 | $10.41 | 125700 |
| 2022-01-13 | 12.58 | $9.56 | 137700 |
| 2022-01-12 | 12.72 | $10.32 | 42200 |
| 2022-01-11 | 12.80 | $10.50 | 294300 |
| 2022-01-10 | 12.93 | $10.54 | 114600 |
| 2022-01-07 | 13.04 | $10.73 | 147300 |
| 2022-01-06 | 13.15 | $11.41 | 82700 |
| 2022-01-05 | 13.25 | $11.58 | 57400 |
| 2022-01-04 | 13.34 | $13.30 | 101600 |
| 2022-01-03 | 13.27 | $13.89 | 107100 |
| 2021-12-31 | 13.15 | $13.85 | 95400 |
| 2021-12-30 | 13.05 | $13.88 | 52200 |
| 2021-12-29 | 12.90 | $13.24 | 44200 |
| 2021-12-28 | 12.78 | $13.64 | 111700 |
| 2021-12-27 | 12.62 | $13.76 | 79900 |
| 2021-12-23 | 12.50 | $13.75 | 215300 |
| 2021-12-22 | 12.41 | $13.72 | 209800 |
| 2021-12-21 | 12.31 | $13.95 | 557500 |
| 2021-12-20 | 12.23 | $13.77 | 258800 |
| 2021-12-17 | 12.22 | $13.62 | 363300 |
| 2021-12-16 | 12.20 | $12.50 | 132200 |
| 2021-12-15 | 12.23 | $12.53 | 75100 |
| 2021-12-14 | 12.29 | $11.87 | 66600 |
| 2021-12-13 | 12.36 | $12.99 | 90800 |
| 2021-12-10 | 12.36 | $12.78 | 84100 |
| 2021-12-09 | 12.37 | $13.05 | 24800 |
| 2021-12-08 | 12.39 | $13.39 | 81200 |
| 2021-12-07 | 12.37 | $13.23 | 108900 |
| 2021-12-06 | 12.35 | $12.07 | 54800 |
| 2021-12-03 | 12.39 | $11.43 | 77700 |
| 2021-12-02 | 12.46 | $11.75 | 38900 |
| 2021-12-01 | 12.52 | $10.90 | 74400 |
| 2021-11-30 | 12.64 | $10.83 | 55200 |
| 2021-11-29 | 12.75 | $10.41 | 71600 |
| 2021-11-26 | 12.86 | $11.43 | 24000 |
| 2021-11-24 | 12.91 | $12.00 | 52600 |
| 2021-11-23 | 12.90 | $11.79 | 139800 |
| 2021-11-22 | 12.85 | $12.25 | 42900 |
| 2021-11-19 | 12.78 | $13.57 | 119100 |
| 2021-11-18 | 12.63 | $13.29 | 70200 |
| 2021-11-17 | 12.50 | $12.95 | 155800 |
| 2021-11-16 | 12.38 | $13.75 | 193600 |
| 2021-11-15 | 12.23 | $13.24 | 49300 |
| 2021-11-12 | 12.11 | $13.00 | 56000 |
| 2021-11-11 | 12.03 | $13.00 | 81900 |
| 2021-11-10 | 11.96 | $13.56 | 80500 |
| 2021-11-09 | 11.87 | $12.94 | 31200 |
| 2021-11-08 | 11.80 | $12.88 | 23800 |
| 2021-11-05 | 11.73 | $12.88 | 49200 |
| 2021-11-04 | 11.68 | $12.80 | 105300 |
| 2021-11-03 | 11.65 | $12.95 | 61400 |
| 2021-11-02 | 11.60 | $13.22 | 41500 |
| 2021-11-01 | 11.55 | $13.02 | 50400 |
| 2021-10-29 | 11.49 | $12.65 | 68600 |
| 2021-10-28 | 11.44 | $12.52 | 82000 |
| 2021-10-27 | 11.35 | $11.65 | 57300 |
| 2021-10-26 | 11.31 | $10.78 | 31600 |
| 2021-10-25 | 11.33 | $10.94 | 43800 |
| 2021-10-22 | 11.34 | $10.55 | 37200 |
| 2021-10-21 | 11.33 | $10.64 | 28900 |
| 2021-10-20 | 11.33 | $10.68 | 30900 |
| 2021-10-19 | 11.33 | $10.62 | 61900 |
| 2021-10-18 | 11.29 | $10.99 | 32900 |
| 2021-10-15 | 11.22 | $11.38 | 31600 |
| 2021-10-14 | 11.15 | $11.49 | 63700 |
| 2021-10-13 | 11.07 | $11.84 | 32400 |
| 2021-10-12 | 10.97 | $11.46 | 56900 |
| 2021-10-11 | 10.85 | $11.54 | 46600 |
| 2021-10-08 | 10.73 | $11.89 | 40400 |
| 2021-10-07 | 10.59 | $12.23 | 52500 |
| 2021-10-06 | 10.44 | $11.98 | 40600 |
| 2021-10-05 | 10.32 | $12.13 | 100500 |
| 2021-10-04 | 10.18 | $11.85 | 103900 |
| 2021-10-01 | 10.06 | $11.64 | 112700 |
| 2021-09-30 | 9.95 | $10.67 | 190100 |
| 2021-09-29 | 9.90 | $10.83 | 120500 |
| 2021-09-28 | 9.83 | $11.31 | 162200 |
| 2021-09-27 | 9.73 | $11.00 | 285500 |
| 2021-09-24 | 9.66 | $10.36 | 247300 |
| 2021-09-23 | 9.60 | $10.66 | 261500 |
| 2021-09-22 | 9.54 | $10.66 | 571800 |
| 2021-09-21 | 9.47 | $9.80 | 146200 |
| 2021-09-20 | 9.45 | $9.59 | 39000 |
| 2021-09-17 | 9.42 | $10.00 | 147700 |
| 2021-09-16 | 9.36 | $9.95 | 130500 |
| 2021-09-15 | 9.29 | $9.81 | 144500 |
| 2021-09-14 | 9.23 | $9.00 | 20600 |
| 2021-09-13 | 9.22 | $9.32 | 17800 |
| 2021-09-10 | 9.22 | $9.03 | 58100 |
| 2021-09-09 | 9.23 | $9.15 | 53000 |
| 2021-09-08 | 9.23 | $9.54 | 254600 |
| 2021-09-07 | 9.21 | $9.36 | 32800 |
| 2021-09-03 | 9.19 | $9.49 | 23200 |
| 2021-09-02 | 9.16 | $9.50 | 72400 |
| 2021-09-01 | 9.11 | $9.63 | 39300 |
| 2021-08-31 | 9.03 | $9.51 | 200900 |
| 2021-08-30 | 8.98 | $9.27 | 106100 |
| 2021-08-27 | 8.94 | $9.50 | 67500 |
| 2021-08-26 | 8.90 | $9.26 | 24400 |
| 2021-08-25 | 8.93 | $9.48 | 29500 |
| 2021-08-24 | 8.92 | $9.20 | 47800 |
| 2021-08-23 | 8.91 | $9.31 | 46300 |
| 2021-08-20 | 8.86 | $9.05 | 49300 |
| 2021-08-19 | 8.84 | $8.75 | 21400 |
| 2021-08-18 | 8.83 | $8.68 | 22100 |
| 2021-08-17 | 8.86 | $8.60 | 27300 |
| 2021-08-16 | 8.87 | $8.81 | 28200 |
| 2021-08-13 | 8.86 | $9.25 | 23000 |
| 2021-08-12 | 8.81 | $9.25 | 26400 |
| 2021-08-11 | 8.76 | $9.06 | 47000 |
| 2021-08-10 | 8.72 | $9.19 | 16000 |
| 2021-08-09 | 8.69 | $8.95 | 21800 |
| 2021-08-06 | 8.67 | $8.86 | 44100 |
| 2021-08-05 | 8.66 | $8.50 | 22000 |
| 2021-08-04 | 8.68 | $8.19 | 29600 |
| 2021-08-03 | 8.70 | $8.40 | 67700 |
| 2021-08-02 | 8.72 | $8.41 | 47500 |
| 2021-07-30 | 8.74 | $8.84 | 95300 |
| 2021-07-29 | 8.74 | $9.72 | 88900 |
| 2021-07-28 | 8.70 | $9.29 | 37200 |
| 2021-07-27 | 8.69 | $9.05 | 154900 |
| 2021-07-26 | 8.71 | $8.44 | 28800 |
| 2021-07-23 | 8.77 | $8.58 | 30500 |
| 2021-07-22 | 8.83 | $8.58 | 71800 |
| 2021-07-21 | 8.86 | $9.16 | 65500 |
| 2021-07-20 | 8.86 | $8.96 | 85700 |
| 2021-07-19 | 8.87 | $8.47 | 59200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
63.20
2024-05-20
Close Price
$64.97
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.06
Average
13.14
Maximum
63.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-05-20 | 63.20 | $64.97 | — |
| 2024-05-17 | 63.01 | $64.97 | 4.3M |
| 2024-05-16 | 62.81 | $64.96 | 732766 |
| 2024-05-15 | 62.58 | $64.97 | 1.3M |
| 2024-05-14 | 62.33 | $64.95 | 1.0M |
| 2024-05-13 | 62.05 | $64.95 | 3.0M |
| 2024-05-10 | 61.75 | $64.94 | 3.0M |
| 2024-05-09 | 61.41 | $64.82 | 1.1M |
| 2024-05-08 | 61.05 | $64.70 | 748953 |
| 2024-05-07 | 60.67 | $64.64 | 1.3M |
| 2024-05-06 | 60.25 | $64.60 | 1.4M |
| 2024-05-03 | 59.79 | $64.60 | 1.9M |
| 2024-05-02 | 59.28 | $64.60 | 2.8M |
| 2024-05-01 | 58.73 | $64.60 | 2.8M |
| 2024-04-30 | 58.11 | $64.59 | 1.6M |
| 2024-04-29 | 57.42 | $64.70 | 1.6M |
| 2024-04-26 | 56.66 | $64.56 | 1.3M |
| 2024-04-25 | 55.83 | $64.62 | 1.8M |
| 2024-04-24 | 54.90 | $64.57 | 1.2M |
| 2024-04-23 | 53.88 | $64.55 | 3.1M |
| 2024-04-22 | 52.76 | $64.58 | 1.8M |
| 2024-04-19 | 51.52 | $64.55 | 4.0M |
| 2024-04-18 | 50.14 | $64.43 | 2.5M |
| 2024-04-17 | 48.64 | $64.46 | 2.6M |
| 2024-04-16 | 46.98 | $64.50 | 3.0M |
| 2024-04-15 | 45.13 | $64.42 | 3.6M |
| 2024-04-12 | 43.10 | $64.37 | 4.1M |
| 2024-04-11 | 40.86 | $64.40 | 34.6M |
| 2024-04-10 | 38.38 | $47.04 | 12.2M |
| 2024-04-09 | 37.47 | $38.94 | 1.2M |
| 2024-04-08 | 37.32 | $38.53 | 2.6M |
| 2024-04-05 | 37.19 | $34.91 | 1.1M |
| 2024-04-04 | 37.43 | $35.33 | 1.6M |
| 2024-04-03 | 37.65 | $38.11 | 1.6M |
| 2024-04-02 | 37.60 | $39.21 | 1.0M |
| 2024-04-01 | 37.43 | $40.22 | 1.4M |
| 2024-03-28 | 37.14 | $39.64 | 1.5M |
| 2024-03-27 | 36.88 | $38.65 | 787120 |
| 2024-03-26 | 36.69 | $37.45 | 776940 |
| 2024-03-25 | 36.61 | $37.55 | 642213 |
| 2024-03-22 | 36.51 | $39.34 | 853617 |
| 2024-03-21 | 36.22 | $41.60 | 1.2M |
| 2024-03-20 | 35.65 | $40.23 | 1.3M |
| 2024-03-19 | 35.17 | $39.95 | 3.1M |
| 2024-03-18 | 34.66 | $35.47 | 978234 |
| 2024-03-15 | 34.58 | $36.38 | 4.0M |
| 2024-03-14 | 34.39 | $35.89 | 1.4M |
| 2024-03-13 | 34.23 | $36.61 | 868724 |
| 2024-03-12 | 33.98 | $36.45 | 1.0M |
| 2024-03-11 | 33.72 | $35.38 | 1.2M |
| 2024-03-08 | 33.54 | $35.93 | 1.3M |
| 2024-03-07 | 33.29 | $37.00 | 1.0M |
| 2024-03-06 | 32.90 | $38.55 | 719713 |
| 2024-03-05 | 32.31 | $37.47 | 1.7M |
| 2024-03-04 | 31.77 | $36.66 | 1.2M |
| 2024-03-01 | 31.25 | $36.00 | 995440 |
| 2024-02-29 | 30.75 | $35.22 | 749271 |
| 2024-02-28 | 30.28 | $34.92 | 605615 |
| 2024-02-27 | 29.79 | $35.96 | 1.2M |
| 2024-02-26 | 29.14 | $34.75 | 786433 |
| 2024-02-23 | 28.55 | $33.92 | 785687 |
| 2024-02-22 | 27.99 | $33.11 | 1.1M |
| 2024-02-21 | 27.45 | $30.39 | 529444 |
| 2024-02-20 | 27.14 | $30.51 | 1.4M |
| 2024-02-16 | 26.78 | $31.26 | 1.5M |
| 2024-02-15 | 26.31 | $29.88 | 641487 |
| 2024-02-14 | 25.94 | $29.13 | 862564 |
| 2024-02-13 | 25.60 | $28.77 | 966373 |
| 2024-02-12 | 25.27 | $30.38 | 1.9M |
| 2024-02-09 | 24.73 | $29.04 | 1.8M |
| 2024-02-08 | 24.28 | $28.41 | 1.6M |
| 2024-02-07 | 23.84 | $27.10 | 911982 |
| 2024-02-06 | 23.50 | $26.52 | 756330 |
| 2024-02-05 | 23.18 | $27.45 | 703754 |
| 2024-02-02 | 22.73 | $27.69 | 584738 |
| 2024-02-01 | 22.21 | $27.98 | 1.4M |
| 2024-01-31 | 21.60 | $26.61 | 1.4M |
| 2024-01-30 | 21.07 | $25.73 | 1.8M |
| 2024-01-29 | 20.58 | $26.10 | 2.3M |
| 2024-01-26 | 20.00 | $25.12 | 4.4M |
| 2024-01-25 | 19.46 | $21.74 | 2.9M |
| 2024-01-24 | 19.22 | $18.56 | 430604 |
| 2024-01-23 | 19.29 | $19.48 | 365112 |
| 2024-01-22 | 19.27 | $19.86 | 411808 |
| 2024-01-19 | 19.21 | $19.84 | 483841 |
| 2024-01-18 | 19.14 | $19.35 | 350716 |
| 2024-01-17 | 19.12 | $20.33 | 556644 |
| 2024-01-16 | 18.99 | $20.63 | 953778 |
| 2024-01-12 | 18.82 | $20.45 | 866718 |
| 2024-01-11 | 18.65 | $19.66 | 986290 |
| 2024-01-10 | 18.54 | $19.97 | 829790 |
| 2024-01-09 | 18.39 | $19.50 | 433142 |
| 2024-01-08 | 18.28 | $18.81 | 376703 |
| 2024-01-05 | 18.22 | $17.75 | 564710 |
| 2024-01-04 | 18.27 | $18.33 | 390609 |
| 2024-01-03 | 18.26 | $18.50 | 380765 |
| 2024-01-02 | 18.24 | $19.00 | 599423 |
| 2023-12-29 | 18.16 | $19.06 | 1.1M |
| 2023-12-28 | 18.06 | $19.56 | 912300 |
| 2023-12-27 | 17.91 | $19.92 | 707599 |
| 2023-12-26 | 17.69 | $20.22 | 405504 |
| 2023-12-22 | 17.43 | $19.42 | 813468 |
| 2023-12-21 | 17.22 | $19.73 | 255960 |
| 2023-12-20 | 16.95 | $18.96 | 679897 |
| 2023-12-19 | 16.74 | $19.94 | 704297 |
| 2023-12-18 | 16.41 | $18.92 | 661495 |
| 2023-12-15 | 16.14 | $18.90 | 3.0M |
| 2023-12-14 | 15.85 | $18.88 | 1.4M |
| 2023-12-13 | 15.53 | $18.81 | 1.1M |
| 2023-12-12 | 15.19 | $17.32 | 832436 |
| 2023-12-11 | 14.96 | $17.28 | 841299 |
| 2023-12-08 | 14.72 | $16.84 | 520370 |
| 2023-12-07 | 14.50 | $16.52 | 319380 |
| 2023-12-06 | 14.28 | $16.24 | 606678 |
| 2023-12-05 | 14.08 | $15.36 | 320210 |
| 2023-12-04 | 13.94 | $16.02 | 748005 |
| 2023-12-01 | 13.72 | $15.63 | 760618 |
| 2023-11-30 | 13.52 | $15.50 | 891022 |
| 2023-11-29 | 13.31 | $15.47 | 1.2M |
| 2023-11-28 | 13.09 | $15.07 | 186291 |
| 2023-11-27 | 12.88 | $14.92 | 473143 |
| 2023-11-24 | 12.66 | $14.54 | 209261 |
| 2023-11-22 | 12.47 | $13.77 | 386153 |
| 2023-11-21 | 12.33 | $13.47 | 284180 |
| 2023-11-20 | 12.21 | $14.03 | 520322 |
| 2023-11-17 | 12.02 | $13.38 | 483500 |
| 2023-11-16 | 11.87 | $12.66 | 355760 |
| 2023-11-15 | 11.79 | $12.63 | 1.4M |
| 2023-11-14 | 11.70 | $11.96 | 692328 |
| 2023-11-13 | 11.67 | $11.56 | 747946 |
| 2023-11-10 | 11.69 | $12.22 | 853231 |
| 2023-11-09 | 11.63 | $12.06 | 729168 |
| 2023-11-08 | 11.58 | $12.28 | 1.7M |
| 2023-11-07 | 11.51 | $12.59 | 2.9M |
| 2023-11-06 | 11.40 | $14.13 | 962527 |
| 2023-11-03 | 11.11 | $16.07 | 1.4M |
| 2023-11-02 | 10.59 | $14.72 | 3.9M |
| 2023-11-01 | 10.15 | $10.52 | 482071 |
| 2023-10-31 | 10.11 | $10.24 | 245779 |
| 2023-10-30 | 10.10 | $9.78 | 221537 |
| 2023-10-27 | 10.13 | $9.30 | 768485 |
| 2023-10-26 | 10.22 | $8.54 | 2.4M |
| 2023-10-25 | 10.40 | $8.77 | 268136 |
| 2023-10-24 | 10.57 | $8.75 | 401898 |
| 2023-10-23 | 10.76 | $9.04 | 378911 |
| 2023-10-20 | 10.94 | $9.92 | 249867 |
| 2023-10-19 | 11.05 | $10.03 | 197099 |
| 2023-10-18 | 11.16 | $10.05 | 393673 |
| 2023-10-17 | 11.27 | $10.20 | 742789 |
| 2023-10-16 | 11.38 | $10.00 | 224377 |
| 2023-10-13 | 11.53 | $10.26 | 349266 |
| 2023-10-12 | 11.66 | $10.93 | 976346 |
| 2023-10-11 | 11.74 | $10.83 | 1.9M |
| 2023-10-10 | 11.84 | $10.79 | 344710 |
| 2023-10-09 | 11.95 | $11.72 | 253900 |
| 2023-10-06 | 11.97 | $12.19 | 842148 |
| 2023-10-05 | 11.95 | $12.19 | 376982 |
| 2023-10-04 | 11.92 | $11.70 | 279534 |
| 2023-10-03 | 11.95 | $11.58 | 289374 |
| 2023-10-02 | 11.99 | $11.37 | 465798 |
| 2023-09-29 | 12.05 | $11.45 | 404035 |
| 2023-09-28 | 12.11 | $11.29 | 252011 |
| 2023-09-27 | 12.20 | $11.70 | 128160 |
| 2023-09-26 | 12.25 | $11.93 | 127296 |
| 2023-09-25 | 12.29 | $11.98 | 143496 |
| 2023-09-22 | 12.32 | $11.52 | 77907 |
| 2023-09-21 | 12.40 | $11.76 | 148844 |
| 2023-09-20 | 12.47 | $11.75 | 191904 |
| 2023-09-19 | 12.55 | $12.15 | 119736 |
| 2023-09-18 | 12.59 | $12.59 | 143989 |
| 2023-09-15 | 12.59 | $12.57 | 1.3M |
| 2023-09-14 | 12.59 | $11.86 | 1.2M |
| 2023-09-13 | 12.67 | $11.80 | 160616 |
| 2023-09-12 | 12.76 | $12.28 | 141394 |
| 2023-09-11 | 12.81 | $12.85 | 317574 |
| 2023-09-08 | 12.81 | $12.48 | 67663 |
| 2023-09-07 | 12.84 | $12.14 | 64943 |
| 2023-09-06 | 12.91 | $12.56 | 94100 |
| 2023-09-05 | 12.95 | $12.72 | 192000 |
| 2023-09-01 | 12.97 | $12.90 | 231300 |
| 2023-08-31 | 12.98 | $12.35 | 523200 |
| 2023-08-30 | 13.05 | $12.67 | 162000 |
| 2023-08-29 | 13.09 | $13.30 | 144500 |
| 2023-08-28 | 13.07 | $13.49 | 182200 |
| 2023-08-25 | 13.02 | $13.15 | 142600 |
| 2023-08-24 | 13.01 | $12.88 | 125300 |
| 2023-08-23 | 13.02 | $13.15 | 174700 |
| 2023-08-22 | 13.01 | $13.36 | 342500 |
| 2023-08-21 | 12.97 | $13.44 | 224900 |
| 2023-08-18 | 12.92 | $12.77 | 146200 |
| 2023-08-17 | 12.94 | $12.92 | 115000 |
| 2023-08-16 | 12.94 | $13.24 | 167000 |
| 2023-08-15 | 12.91 | $13.50 | 322100 |
| 2023-08-14 | 12.85 | $13.25 | 314800 |
| 2023-08-11 | 12.80 | $13.58 | 122400 |
| 2023-08-10 | 12.72 | $13.40 | 101000 |
| 2023-08-09 | 12.65 | $13.59 | 121600 |
| 2023-08-08 | 12.55 | $13.84 | 590100 |
| 2023-08-07 | 12.42 | $13.57 | 357700 |
| 2023-08-04 | 12.29 | $13.98 | 371700 |
| 2023-08-03 | 12.12 | $13.97 | 233400 |
| 2023-08-02 | 11.92 | $13.75 | 182800 |
| 2023-08-01 | 11.73 | $13.27 | 329500 |
| 2023-07-31 | 11.57 | $12.54 | 559500 |
| 2023-07-28 | 11.46 | $12.20 | 182200 |
| 2023-07-27 | 11.39 | $11.66 | 180100 |
| 2023-07-26 | 11.36 | $11.80 | 148100 |
| 2023-07-25 | 11.31 | $12.25 | 179200 |
| 2023-07-24 | 11.21 | $12.37 | 111400 |
| 2023-07-21 | 11.09 | $12.55 | 214100 |
| 2023-07-20 | 10.94 | $11.84 | 137700 |
| 2023-07-19 | 10.84 | $11.63 | 67900 |
| 2023-07-18 | 10.76 | $11.42 | 154500 |
| 2023-07-17 | 10.69 | $11.36 | 153600 |
| 2023-07-14 | 10.62 | $11.03 | 86800 |
| 2023-07-13 | 10.57 | $10.83 | 300300 |
| 2023-07-12 | 10.55 | $10.42 | 113500 |
| 2023-07-11 | 10.56 | $10.77 | 66300 |
| 2023-07-10 | 10.54 | $10.72 | 68500 |
| 2023-07-07 | 10.52 | $10.13 | 80400 |
| 2023-07-06 | 10.56 | $10.29 | 114900 |
| 2023-07-05 | 10.59 | $10.64 | 94000 |
| 2023-07-03 | 10.59 | $10.14 | 52000 |
| 2023-06-30 | 10.63 | $10.28 | 186200 |
| 2023-06-29 | 10.67 | $10.30 | 115800 |
| 2023-06-28 | 10.71 | $10.42 | 198900 |
| 2023-06-27 | 10.74 | $10.49 | 186600 |
| 2023-06-26 | 10.76 | $10.94 | 1.2M |
| 2023-06-23 | 10.75 | $11.16 | 1.5M |
| 2023-06-22 | 10.70 | $11.63 | 78300 |
| 2023-06-21 | 10.60 | $11.85 | 184100 |
| 2023-06-20 | 10.47 | $11.91 | 395600 |
| 2023-06-16 | 10.32 | $11.28 | 387400 |
| 2023-06-15 | 10.22 | $10.90 | 156600 |
| 2023-06-14 | 10.15 | $11.10 | 125400 |
| 2023-06-13 | 10.05 | $11.12 | 205400 |
| 2023-06-12 | 9.94 | $11.26 | 448200 |
| 2023-06-09 | 9.80 | $10.27 | 177700 |
| 2023-06-08 | 9.75 | $10.37 | 64300 |
| 2023-06-07 | 9.68 | $10.57 | 123700 |
| 2023-06-06 | 9.59 | $10.80 | 108600 |
| 2023-06-05 | 9.46 | $10.72 | 97800 |
| 2023-06-02 | 9.33 | $10.53 | 94900 |
| 2023-06-01 | 9.20 | $10.24 | 161100 |
| 2023-05-31 | 9.09 | $9.96 | 113900 |
| 2023-05-30 | 9.00 | $9.95 | 158600 |
| 2023-05-26 | 8.90 | $9.90 | 76600 |
| 2023-05-25 | 8.80 | $10.05 | 102800 |
| 2023-05-24 | 8.67 | $10.54 | 102700 |
| 2023-05-23 | 8.47 | $10.51 | 182100 |
| 2023-05-22 | 8.25 | $10.51 | 368200 |
| 2023-05-19 | 8.02 | $9.50 | 1.2M |
| 2023-05-18 | 7.86 | $8.60 | 252500 |
| 2023-05-17 | 7.78 | $8.58 | 78800 |
| 2023-05-16 | 7.70 | $8.57 | 181600 |
| 2023-05-15 | 7.60 | $8.67 | 397300 |
| 2023-05-12 | 7.49 | $8.17 | 105400 |
| 2023-05-11 | 7.42 | $7.78 | 102300 |
| 2023-05-10 | 7.38 | $7.87 | 152400 |
| 2023-05-09 | 7.33 | $7.37 | 15200 |
| 2023-05-08 | 7.33 | $7.48 | 24000 |
| 2023-05-05 | 7.31 | $7.39 | 46700 |
| 2023-05-04 | 7.30 | $6.84 | 53900 |
| 2023-05-03 | 7.35 | $6.99 | 81100 |
| 2023-05-02 | 7.39 | $7.08 | 42800 |
| 2023-05-01 | 7.42 | $7.49 | 70800 |
| 2023-04-28 | 7.42 | $7.49 | 32700 |
| 2023-04-27 | 7.41 | $7.24 | 22600 |
| 2023-04-26 | 7.43 | $7.21 | 56900 |
| 2023-04-25 | 7.45 | $7.09 | 26000 |
| 2023-04-24 | 7.49 | $7.16 | 25800 |
| 2023-04-21 | 7.52 | $7.16 | 64000 |
| 2023-04-20 | 7.56 | $7.22 | 52700 |
| 2023-04-19 | 7.60 | $7.46 | 63400 |
| 2023-04-18 | 7.61 | $7.47 | 40600 |
| 2023-04-17 | 7.63 | $7.45 | 36900 |
| 2023-04-14 | 7.65 | $7.31 | 23100 |
| 2023-04-13 | 7.68 | $7.69 | 35100 |
| 2023-04-12 | 7.68 | $7.25 | 23100 |
| 2023-04-11 | 7.72 | $7.53 | 28800 |
| 2023-04-10 | 7.75 | $7.75 | 49600 |
| 2023-04-06 | 7.74 | $7.57 | 22900 |
| 2023-04-05 | 7.76 | $7.46 | 26000 |
| 2023-04-04 | 7.80 | $7.53 | 42100 |
| 2023-04-03 | 7.82 | $8.09 | 63000 |
| 2023-03-31 | 7.79 | $7.72 | 126600 |
| 2023-03-30 | 7.80 | $7.50 | 107200 |
| 2023-03-29 | 7.83 | $8.07 | 122800 |
| 2023-03-28 | 7.81 | $7.22 | 50600 |
| 2023-03-27 | 7.87 | $7.00 | 111100 |
| 2023-03-24 | 7.96 | $7.45 | 143300 |
| 2023-03-23 | 8.02 | $8.12 | 65000 |
| 2023-03-22 | 8.01 | $7.91 | 142200 |
| 2023-03-21 | 8.02 | $8.01 | 55000 |
| 2023-03-20 | 8.02 | $8.16 | 83400 |
| 2023-03-17 | 8.00 | $8.59 | 410900 |
| 2023-03-16 | 7.94 | $8.33 | 60800 |
| 2023-03-15 | 7.90 | $8.04 | 75600 |
| 2023-03-14 | 7.89 | $7.87 | 60900 |
| 2023-03-13 | 7.89 | $7.42 | 31400 |
| 2023-03-10 | 7.94 | $7.23 | 170200 |
| 2023-03-09 | 8.01 | $7.87 | 238900 |
| 2023-03-08 | 8.03 | $8.14 | 217600 |
| 2023-03-07 | 8.01 | $8.18 | 75100 |
| 2023-03-06 | 8.00 | $7.96 | 31100 |
| 2023-03-03 | 8.00 | $7.99 | 30200 |
| 2023-03-02 | 8.00 | $7.96 | 23200 |
| 2023-03-01 | 8.01 | $7.99 | 40400 |
| 2023-02-28 | 8.01 | $7.97 | 31300 |
| 2023-02-27 | 8.01 | $7.86 | 21700 |
| 2023-02-24 | 8.03 | $7.61 | 48100 |
| 2023-02-23 | 8.07 | $8.18 | 80000 |
| 2023-02-22 | 8.06 | $8.26 | 92500 |
| 2023-02-21 | 8.04 | $8.31 | 120900 |
| 2023-02-17 | 8.01 | $8.37 | 61800 |
| 2023-02-16 | 7.97 | $8.21 | 90000 |
| 2023-02-15 | 7.95 | $8.42 | 186100 |
| 2023-02-14 | 7.90 | $7.97 | 34300 |
| 2023-02-13 | 7.89 | $7.86 | 41900 |
| 2023-02-10 | 7.89 | $7.97 | 41600 |
| 2023-02-09 | 7.89 | $7.77 | 31900 |
| 2023-02-08 | 7.90 | $7.77 | 103600 |
| 2023-02-07 | 7.91 | $7.60 | 72500 |
| 2023-02-06 | 7.94 | $7.95 | 61700 |
| 2023-02-03 | 7.94 | $7.98 | 68000 |
| 2023-02-02 | 7.94 | $8.30 | 68800 |
| 2023-02-01 | 7.90 | $8.28 | 79200 |
| 2023-01-31 | 7.86 | $8.40 | 88500 |
| 2023-01-30 | 7.80 | $7.58 | 126800 |
| 2023-01-27 | 7.83 | $7.63 | 81700 |
| 2023-01-26 | 7.85 | $7.85 | 79400 |
| 2023-01-25 | 7.85 | $8.01 | 85300 |
| 2023-01-24 | 7.83 | $8.04 | 77100 |
| 2023-01-23 | 7.81 | $8.22 | 63000 |
| 2023-01-20 | 7.77 | $8.63 | 81500 |
| 2023-01-19 | 7.67 | $8.46 | 83000 |
| 2023-01-18 | 7.59 | $8.11 | 95900 |
| 2023-01-17 | 7.54 | $8.59 | 130400 |
| 2023-01-13 | 7.43 | $8.75 | 120900 |
| 2023-01-12 | 7.29 | $8.64 | 72600 |
| 2023-01-11 | 7.15 | $8.05 | 44200 |
| 2023-01-10 | 7.05 | $7.88 | 87600 |
| 2023-01-09 | 6.96 | $7.80 | 86400 |
| 2023-01-06 | 6.87 | $7.65 | 108700 |
| 2023-01-05 | 6.79 | $7.24 | 111100 |
| 2023-01-04 | 6.75 | $7.55 | 53300 |
| 2023-01-03 | 6.66 | $7.43 | 100100 |
| 2022-12-30 | 6.58 | $7.35 | 211200 |
| 2022-12-29 | 6.50 | $6.70 | 83600 |
| 2022-12-28 | 6.48 | $6.01 | 82800 |
| 2022-12-27 | 6.53 | $6.20 | 132400 |
| 2022-12-23 | 6.56 | $6.52 | 106900 |
| 2022-12-22 | 6.57 | $7.23 | 137700 |
| 2022-12-21 | 6.50 | $7.05 | 98100 |
| 2022-12-20 | 6.44 | $6.76 | 93200 |
| 2022-12-19 | 6.40 | $6.57 | 136600 |
| 2022-12-16 | 6.39 | $6.82 | 1.2M |
| 2022-12-15 | 6.34 | $6.53 | 243000 |
| 2022-12-14 | 6.32 | $6.74 | 235800 |
| 2022-12-13 | 6.28 | $6.21 | 111600 |
| 2022-12-12 | 6.28 | $6.16 | 116300 |
| 2022-12-09 | 6.30 | $6.04 | 65600 |
| 2022-12-08 | 6.32 | $6.22 | 78600 |
| 2022-12-07 | 6.33 | $6.19 | 61800 |
| 2022-12-06 | 6.35 | $6.30 | 69200 |
| 2022-12-05 | 6.35 | $6.74 | 107700 |
| 2022-12-02 | 6.31 | $6.50 | 92600 |
| 2022-12-01 | 6.29 | $6.32 | 35800 |
| 2022-11-30 | 6.29 | $6.28 | 67300 |
| 2022-11-29 | 6.29 | $6.18 | 97600 |
| 2022-11-28 | 6.31 | $6.35 | 60000 |
| 2022-11-25 | 6.30 | $6.59 | 45000 |
| 2022-11-23 | 6.27 | $6.27 | 70100 |
| 2022-11-22 | 6.27 | $6.51 | 75700 |
| 2022-11-21 | 6.25 | $6.60 | 142000 |
| 2022-11-18 | 6.21 | $6.55 | 72400 |
| 2022-11-17 | 6.17 | $6.50 | 79300 |
| 2022-11-16 | 6.14 | $6.66 | 128800 |
| 2022-11-15 | 6.08 | $6.25 | 94100 |
| 2022-11-14 | 6.06 | $5.74 | 90200 |
| 2022-11-11 | 6.10 | $5.77 | 67500 |
| 2022-11-10 | 6.13 | $5.88 | 139800 |
| 2022-11-09 | 6.16 | $5.61 | 169500 |
| 2022-11-08 | 6.22 | $5.91 | 104900 |
| 2022-11-07 | 6.25 | $6.04 | 63900 |
| 2022-11-04 | 6.27 | $6.25 | 80900 |
| 2022-11-03 | 6.27 | $6.45 | 300600 |
| 2022-11-02 | 6.26 | $6.00 | 119800 |
| 2022-11-01 | 6.28 | $6.08 | 67700 |
| 2022-10-31 | 6.30 | $5.91 | 127200 |
| 2022-10-28 | 6.35 | $5.92 | 83700 |
| 2022-10-27 | 6.39 | $5.51 | 96600 |
| 2022-10-26 | 6.48 | $5.69 | 69900 |
| 2022-10-25 | 6.57 | $5.71 | 108400 |
| 2022-10-24 | 6.66 | $5.45 | 288100 |
| 2022-10-21 | 6.78 | $5.74 | 160100 |
| 2022-10-20 | 6.89 | $5.89 | 86600 |
| 2022-10-19 | 7.00 | $6.48 | 59500 |
| 2022-10-18 | 7.05 | $6.78 | 37100 |
| 2022-10-17 | 7.08 | $6.98 | 48400 |
| 2022-10-14 | 7.09 | $7.10 | 37100 |
| 2022-10-13 | 7.09 | $6.73 | 189900 |
| 2022-10-12 | 7.13 | $6.45 | 85200 |
| 2022-10-11 | 7.20 | $6.71 | 115300 |
| 2022-10-10 | 7.25 | $6.70 | 92600 |
| 2022-10-07 | 7.31 | $6.83 | 71600 |
| 2022-10-06 | 7.36 | $7.08 | 65900 |
| 2022-10-05 | 7.39 | $7.11 | 93800 |
| 2022-10-04 | 7.42 | $7.21 | 145700 |
| 2022-10-03 | 7.45 | $7.00 | 56400 |
| 2022-09-30 | 7.49 | $7.20 | 136600 |
| 2022-09-29 | 7.52 | $7.17 | 86300 |
| 2022-09-28 | 7.56 | $7.27 | 297100 |
| 2022-09-27 | 7.59 | $7.05 | 104700 |
| 2022-09-26 | 7.65 | $6.91 | 175800 |
| 2022-09-23 | 7.73 | $6.89 | 189600 |
| 2022-09-22 | 7.82 | $7.00 | 149900 |
| 2022-09-21 | 7.90 | $7.01 | 1.2M |
| 2022-09-20 | 7.99 | $7.35 | 115000 |
| 2022-09-19 | 8.06 | $7.56 | 20000 |
| 2022-09-16 | 8.12 | $8.13 | 71600 |
| 2022-09-15 | 8.11 | $8.10 | 11200 |
| 2022-09-14 | 8.12 | $7.97 | 22100 |
| 2022-09-13 | 8.13 | $7.75 | 71400 |
| 2022-09-12 | 8.17 | $8.16 | 12000 |
| 2022-09-09 | 8.17 | $8.26 | 19300 |
| 2022-09-08 | 8.16 | $8.44 | 26300 |
| 2022-09-07 | 8.13 | $8.14 | 34600 |
| 2022-09-06 | 8.13 | $8.05 | 104900 |
| 2022-09-02 | 8.14 | $7.93 | 43500 |
| 2022-09-01 | 8.16 | $7.73 | 18700 |
| 2022-08-31 | 8.21 | $7.51 | 10500 |
| 2022-08-30 | 8.28 | $7.47 | 75800 |
| 2022-08-29 | 8.37 | $7.60 | 51700 |
| 2022-08-26 | 8.45 | $8.00 | 43100 |
| 2022-08-25 | 8.50 | $8.56 | 22800 |
| 2022-08-24 | 8.49 | $8.55 | 12700 |
| 2022-08-23 | 8.49 | $8.25 | 25100 |
| 2022-08-22 | 8.51 | $8.06 | 26900 |
| 2022-08-19 | 8.56 | $8.17 | 31700 |
| 2022-08-18 | 8.60 | $8.51 | 19000 |
| 2022-08-17 | 8.61 | $8.38 | 13000 |
| 2022-08-16 | 8.63 | $8.73 | 21700 |
| 2022-08-15 | 8.62 | $8.68 | 39000 |
| 2022-08-12 | 8.61 | $8.80 | 68600 |
| 2022-08-11 | 8.60 | $8.58 | 27100 |
| 2022-08-10 | 8.60 | $8.80 | 60100 |
| 2022-08-09 | 8.58 | $8.49 | 23300 |
| 2022-08-08 | 8.58 | $8.71 | 66500 |
| 2022-08-05 | 8.57 | $8.90 | 67100 |
| 2022-08-04 | 8.54 | $8.84 | 113900 |
| 2022-08-03 | 8.50 | $8.81 | 104300 |
| 2022-08-02 | 8.47 | $8.20 | 108800 |
| 2022-08-01 | 8.50 | $7.82 | 67100 |
| 2022-07-29 | 8.57 | $7.95 | 107400 |
| 2022-07-28 | 8.64 | $8.10 | 26500 |
| 2022-07-27 | 8.69 | $8.30 | 47700 |
| 2022-07-26 | 8.74 | $8.06 | 21600 |
| 2022-07-25 | 8.81 | $8.27 | 42400 |
| 2022-07-22 | 8.86 | $8.60 | 23200 |
| 2022-07-21 | 8.89 | $9.04 | 15200 |
| 2022-07-20 | 8.88 | $8.94 | 41800 |
| 2022-07-19 | 8.87 | $9.16 | 34300 |
| 2022-07-18 | 8.84 | $8.71 | 62600 |
| 2022-07-15 | 8.85 | $9.00 | 79600 |
| 2022-07-14 | 8.84 | $8.85 | 28700 |
| 2022-07-13 | 8.83 | $8.97 | 33500 |
| 2022-07-12 | 8.82 | $8.79 | 24000 |
| 2022-07-11 | 8.82 | $8.92 | 27100 |
| 2022-07-08 | 8.81 | $9.20 | 82400 |
| 2022-07-07 | 8.77 | $9.39 | 67100 |
| 2022-07-06 | 8.71 | $9.13 | 113700 |
| 2022-07-05 | 8.66 | $8.99 | 69600 |
| 2022-07-01 | 8.63 | $8.61 | 107800 |
| 2022-06-30 | 8.63 | $8.51 | 54300 |
| 2022-06-29 | 8.64 | $8.12 | 54900 |
| 2022-06-28 | 8.70 | $8.05 | 34100 |
| 2022-06-27 | 8.77 | $8.43 | 49900 |
| 2022-06-24 | 8.80 | $8.70 | 540400 |
| 2022-06-23 | 8.81 | $9.13 | 98900 |
| 2022-06-22 | 8.78 | $8.92 | 106100 |
| 2022-06-21 | 8.77 | $8.97 | 119800 |
| 2022-06-17 | 8.74 | $8.77 | 268300 |
| 2022-06-16 | 8.74 | $8.47 | 80200 |
| 2022-06-15 | 8.77 | $8.59 | 137400 |
| 2022-06-14 | 8.79 | $8.61 | 73300 |
| 2022-06-13 | 8.81 | $8.61 | 106000 |
| 2022-06-10 | 8.83 | $8.97 | 147900 |
| 2022-06-09 | 8.81 | $9.27 | 97000 |
| 2022-06-08 | 8.77 | $9.30 | 195400 |
| 2022-06-07 | 8.71 | $9.00 | 229500 |
| 2022-06-06 | 8.68 | $9.00 | 164100 |
| 2022-06-03 | 8.65 | $9.08 | 158000 |
| 2022-06-02 | 8.60 | $9.04 | 81400 |
| 2022-06-01 | 8.55 | $8.85 | 173700 |
| 2022-05-31 | 8.52 | $9.30 | 82800 |
| 2022-05-27 | 8.44 | $9.43 | 98700 |
| 2022-05-26 | 8.34 | $9.01 | 62600 |
| 2022-05-25 | 8.27 | $8.51 | 81900 |
| 2022-05-24 | 8.24 | $8.34 | 139300 |
| 2022-05-23 | 8.23 | $8.30 | 128200 |
| 2022-05-20 | 8.22 | $8.25 | 68800 |
| 2022-05-19 | 8.22 | $8.01 | 73700 |
| 2022-05-18 | 8.24 | $7.95 | 79300 |
| 2022-05-17 | 8.27 | $8.00 | 108100 |
| 2022-05-16 | 8.30 | $7.89 | 54300 |
| 2022-05-13 | 8.34 | $7.55 | 92000 |
| 2022-05-12 | 8.43 | $6.71 | 101500 |
| 2022-05-11 | 8.61 | $7.05 | 120900 |
| 2022-05-10 | 8.77 | $8.21 | 93200 |
| 2022-05-09 | 8.83 | $8.22 | 99600 |
| 2022-05-06 | 8.89 | $8.49 | 75000 |
| 2022-05-05 | 8.94 | $8.60 | 78400 |
| 2022-05-04 | 8.97 | $9.50 | 71600 |
| 2022-05-03 | 8.92 | $9.52 | 83800 |
| 2022-05-02 | 8.85 | $9.44 | 63400 |
| 2022-04-29 | 8.79 | $9.20 | 53700 |
| 2022-04-28 | 8.75 | $9.31 | 58900 |
| 2022-04-27 | 8.69 | $9.31 | 87300 |
| 2022-04-26 | 8.62 | $9.39 | 119400 |
| 2022-04-25 | 8.54 | $9.33 | 88600 |
| 2022-04-22 | 8.46 | $8.52 | 124700 |
| 2022-04-21 | 8.45 | $8.80 | 124800 |
| 2022-04-20 | 8.42 | $8.50 | 92100 |
| 2022-04-19 | 8.41 | $8.02 | 193800 |
| 2022-04-18 | 8.45 | $7.80 | 124500 |
| 2022-04-14 | 8.52 | $8.00 | 171200 |
| 2022-04-13 | 8.57 | $7.75 | 209800 |
| 2022-04-12 | 8.66 | $7.77 | 70900 |
| 2022-04-11 | 8.75 | $8.26 | 64400 |
| 2022-04-08 | 8.80 | $8.72 | 67900 |
| 2022-04-07 | 8.81 | $8.89 | 53200 |
| 2022-04-06 | 8.80 | $8.71 | 70700 |
| 2022-04-05 | 8.81 | $9.10 | 44000 |
| 2022-04-04 | 8.78 | $9.40 | 67500 |
| 2022-04-01 | 8.72 | $8.97 | 61700 |
| 2022-03-31 | 8.69 | $8.97 | 127600 |
| 2022-03-30 | 8.66 | $9.22 | 94100 |
| 2022-03-29 | 8.60 | $9.35 | 91300 |
| 2022-03-28 | 8.52 | $9.00 | 190200 |
| 2022-03-25 | 8.47 | $9.66 | 128600 |
| 2022-03-24 | 8.35 | $9.53 | 126000 |
| 2022-03-23 | 8.22 | $9.25 | 271100 |
| 2022-03-22 | 8.12 | $8.73 | 90000 |
| 2022-03-21 | 8.05 | $8.65 | 94000 |
| 2022-03-18 | 7.99 | $8.80 | 135000 |
| 2022-03-17 | 7.90 | $8.64 | 42200 |
| 2022-03-16 | 7.82 | $8.24 | 69900 |
| 2022-03-15 | 7.78 | $7.66 | 95800 |
| 2022-03-14 | 7.79 | $7.56 | 103300 |
| 2022-03-11 | 7.82 | $7.64 | 112800 |
| 2022-03-10 | 7.84 | $8.14 | 96900 |
| 2022-03-09 | 7.80 | $7.90 | 142100 |
| 2022-03-08 | 7.79 | $7.11 | 86100 |
| 2022-03-07 | 7.87 | $6.98 | 223100 |
| 2022-03-04 | 7.96 | $7.66 | 74400 |
| 2022-03-03 | 7.99 | $7.70 | 67900 |
| 2022-03-02 | 8.02 | $8.16 | 103400 |
| 2022-03-01 | 8.01 | $7.83 | 75500 |
| 2022-02-28 | 8.03 | $8.24 | 80000 |
| 2022-02-25 | 8.00 | $8.56 | 114600 |
| 2022-02-24 | 7.94 | $8.11 | 128900 |
| 2022-02-23 | 7.93 | $7.10 | 243300 |
| 2022-02-22 | 8.01 | $6.41 | 199600 |
| 2022-02-18 | 8.18 | $7.48 | 138400 |
| 2022-02-17 | 8.26 | $8.06 | 62200 |
| 2022-02-16 | 8.28 | $8.22 | 51800 |
| 2022-02-15 | 8.28 | $7.96 | 33800 |
| 2022-02-14 | 8.32 | $7.56 | 66000 |
| 2022-02-11 | 8.40 | $7.34 | 1.3M |
| 2022-02-10 | 8.51 | $7.19 | 39500 |
| 2022-02-09 | 8.65 | $7.68 | 50100 |
| 2022-02-08 | 8.75 | $7.49 | 34300 |
| 2022-02-07 | 8.88 | $7.62 | 47900 |
| 2022-02-04 | 9.02 | $7.59 | 50400 |
| 2022-02-03 | 9.17 | $7.27 | 48400 |
| 2022-02-02 | 9.37 | $7.53 | 46200 |
| 2022-02-01 | 9.56 | $8.15 | 42700 |
| 2022-01-31 | 9.71 | $8.50 | 109300 |
| 2022-01-28 | 9.83 | $8.08 | 48700 |
| 2022-01-27 | 10.02 | $7.79 | 94000 |
| 2022-01-26 | 10.25 | $8.32 | 51600 |
| 2022-01-25 | 10.46 | $8.68 | 108500 |
| 2022-01-24 | 10.64 | $9.56 | 155400 |
| 2022-01-21 | 10.76 | $8.40 | 147300 |
| 2022-01-20 | 11.01 | $8.47 | 260500 |
| 2022-01-19 | 11.27 | $8.86 | 108200 |
| 2022-01-18 | 11.53 | $9.29 | 53400 |
| 2022-01-14 | 11.76 | $10.41 | 125700 |
| 2022-01-13 | 11.90 | $9.56 | 137700 |
| 2022-01-12 | 12.15 | $10.32 | 42200 |
| 2022-01-11 | 12.34 | $10.50 | 294300 |
| 2022-01-10 | 12.54 | $10.54 | 114600 |
| 2022-01-07 | 12.75 | $10.73 | 147300 |
| 2022-01-06 | 12.96 | $11.41 | 82700 |
| 2022-01-05 | 13.12 | $11.58 | 57400 |
| 2022-01-04 | 13.29 | $13.30 | 101600 |
| 2022-01-03 | 13.28 | $13.89 | 107100 |
| 2021-12-31 | 13.22 | $13.85 | 95400 |
| 2021-12-30 | 13.16 | $13.88 | 52200 |
| 2021-12-29 | 13.08 | $13.24 | 44200 |
| 2021-12-28 | 13.06 | $13.64 | 111700 |
| 2021-12-27 | 13.00 | $13.76 | 79900 |
| 2021-12-23 | 12.92 | $13.75 | 215300 |
| 2021-12-22 | 12.83 | $13.72 | 209800 |
| 2021-12-21 | 12.74 | $13.95 | 557500 |
| 2021-12-20 | 12.61 | $13.77 | 258800 |
| 2021-12-17 | 12.49 | $13.62 | 363300 |
| 2021-12-16 | 12.37 | $12.50 | 132200 |
| 2021-12-15 | 12.36 | $12.53 | 75100 |
| 2021-12-14 | 12.34 | $11.87 | 66600 |
| 2021-12-13 | 12.39 | $12.99 | 90800 |
| 2021-12-10 | 12.33 | $12.78 | 84100 |
| 2021-12-09 | 12.28 | $13.05 | 24800 |
| 2021-12-08 | 12.20 | $13.39 | 81200 |
| 2021-12-07 | 12.07 | $13.23 | 108900 |
| 2021-12-06 | 11.95 | $12.07 | 54800 |
| 2021-12-03 | 11.94 | $11.43 | 77700 |
| 2021-12-02 | 11.99 | $11.75 | 38900 |
| 2021-12-01 | 12.02 | $10.90 | 74400 |
| 2021-11-30 | 12.14 | $10.83 | 55200 |
| 2021-11-29 | 12.27 | $10.41 | 71600 |
| 2021-11-26 | 12.47 | $11.43 | 24000 |
| 2021-11-24 | 12.58 | $12.00 | 52600 |
| 2021-11-23 | 12.64 | $11.79 | 139800 |
| 2021-11-22 | 12.73 | $12.25 | 42900 |
| 2021-11-19 | 12.78 | $13.57 | 119100 |
| 2021-11-18 | 12.70 | $13.29 | 70200 |
| 2021-11-17 | 12.64 | $12.95 | 155800 |
| 2021-11-16 | 12.60 | $13.75 | 193600 |
| 2021-11-15 | 12.48 | $13.24 | 49300 |
| 2021-11-12 | 12.40 | $13.00 | 56000 |
| 2021-11-11 | 12.34 | $13.00 | 81900 |
| 2021-11-10 | 12.27 | $13.56 | 80500 |
| 2021-11-09 | 12.13 | $12.94 | 31200 |
| 2021-11-08 | 12.05 | $12.88 | 23800 |
| 2021-11-05 | 11.96 | $12.88 | 49200 |
| 2021-11-04 | 11.86 | $12.80 | 105300 |
| 2021-11-03 | 11.77 | $12.95 | 61400 |
| 2021-11-02 | 11.64 | $13.22 | 41500 |
| 2021-11-01 | 11.47 | $13.02 | 50400 |
| 2021-10-29 | 11.31 | $12.65 | 68600 |
| 2021-10-28 | 11.17 | $12.52 | 82000 |
| 2021-10-27 | 11.03 | $11.65 | 57300 |
| 2021-10-26 | 10.96 | $10.78 | 31600 |
| 2021-10-25 | 10.98 | $10.94 | 43800 |
| 2021-10-22 | 10.99 | $10.55 | 37200 |
| 2021-10-21 | 11.03 | $10.64 | 28900 |
| 2021-10-20 | 11.08 | $10.68 | 30900 |
| 2021-10-19 | 11.12 | $10.62 | 61900 |
| 2021-10-18 | 11.17 | $10.99 | 32900 |
| 2021-10-15 | 11.19 | $11.38 | 31600 |
| 2021-10-14 | 11.17 | $11.49 | 63700 |
| 2021-10-13 | 11.13 | $11.84 | 32400 |
| 2021-10-12 | 11.06 | $11.46 | 56900 |
| 2021-10-11 | 11.02 | $11.54 | 46600 |
| 2021-10-08 | 10.96 | $11.89 | 40400 |
| 2021-10-07 | 10.87 | $12.23 | 52500 |
| 2021-10-06 | 10.72 | $11.98 | 40600 |
| 2021-10-05 | 10.59 | $12.13 | 100500 |
| 2021-10-04 | 10.43 | $11.85 | 103900 |
| 2021-10-01 | 10.28 | $11.64 | 112700 |
| 2021-09-30 | 10.13 | $10.67 | 190100 |
| 2021-09-29 | 10.08 | $10.83 | 120500 |
| 2021-09-28 | 10.00 | $11.31 | 162200 |
| 2021-09-27 | 9.86 | $11.00 | 285500 |
| 2021-09-24 | 9.74 | $10.36 | 247300 |
| 2021-09-23 | 9.67 | $10.66 | 261500 |
| 2021-09-22 | 9.57 | $10.66 | 571800 |
| 2021-09-21 | 9.46 | $9.80 | 146200 |
| 2021-09-20 | 9.42 | $9.59 | 39000 |
| 2021-09-17 | 9.40 | $10.00 | 147700 |
| 2021-09-16 | 9.34 | $9.95 | 130500 |
| 2021-09-15 | 9.28 | $9.81 | 144500 |
| 2021-09-14 | 9.22 | $9.00 | 20600 |
| 2021-09-13 | 9.24 | $9.32 | 17800 |
| 2021-09-10 | 9.23 | $9.03 | 58100 |
| 2021-09-09 | 9.26 | $9.15 | 53000 |
| 2021-09-08 | 9.27 | $9.54 | 254600 |
| 2021-09-07 | 9.24 | $9.36 | 32800 |
| 2021-09-03 | 9.22 | $9.49 | 23200 |
| 2021-09-02 | 9.20 | $9.50 | 72400 |
| 2021-09-01 | 9.17 | $9.63 | 39300 |
| 2021-08-31 | 9.12 | $9.51 | 200900 |
| 2021-08-30 | 9.07 | $9.27 | 106100 |
| 2021-08-27 | 9.05 | $9.50 | 67500 |
| 2021-08-26 | 9.01 | $9.26 | 24400 |
| 2021-08-25 | 8.98 | $9.48 | 29500 |
| 2021-08-24 | 8.93 | $9.20 | 47800 |
| 2021-08-23 | 8.90 | $9.31 | 46300 |
| 2021-08-20 | 8.86 | $9.05 | 49300 |
| 2021-08-19 | 8.84 | $8.75 | 21400 |
| 2021-08-18 | 8.84 | $8.68 | 22100 |
| 2021-08-17 | 8.86 | $8.60 | 27300 |
| 2021-08-16 | 8.89 | $8.81 | 28200 |
| 2021-08-13 | 8.90 | $9.25 | 23000 |
| 2021-08-12 | 8.86 | $9.25 | 26400 |
| 2021-08-11 | 8.82 | $9.06 | 47000 |
| 2021-08-10 | 8.79 | $9.19 | 16000 |
| 2021-08-09 | 8.75 | $8.95 | 21800 |
| 2021-08-06 | 8.73 | $8.86 | 44100 |
| 2021-08-05 | 8.72 | $8.50 | 22000 |
| 2021-08-04 | 8.74 | $8.19 | 29600 |
| 2021-08-03 | 8.80 | $8.40 | 67700 |
| 2021-08-02 | 8.84 | $8.41 | 47500 |
| 2021-07-30 | 8.89 | $8.84 | 95300 |
| 2021-07-29 | 8.89 | $9.72 | 88900 |
| 2021-07-28 | 8.81 | $9.29 | 37200 |
| 2021-07-27 | 8.75 | $9.05 | 154900 |
| 2021-07-26 | 8.72 | $8.44 | 28800 |
| 2021-07-23 | 8.75 | $8.58 | 30500 |
| 2021-07-22 | 8.77 | $8.58 | 71800 |
| 2021-07-21 | 8.79 | $9.16 | 65500 |
| 2021-07-20 | 8.75 | $8.96 | 85700 |
| 2021-07-19 | 8.73 | $8.47 | 59200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
64.83
2024-05-20
Close Price
$64.97
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.90
Average
13.37
Maximum
64.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-05-20 | 64.83 | $64.97 | — |
| 2024-05-17 | 64.80 | $64.97 | 4.3M |
| 2024-05-16 | 64.78 | $64.96 | 732766 |
| 2024-05-15 | 64.75 | $64.97 | 1.3M |
| 2024-05-14 | 64.72 | $64.95 | 1.0M |
| 2024-05-13 | 64.69 | $64.95 | 3.0M |
| 2024-05-10 | 64.66 | $64.94 | 3.0M |
| 2024-05-09 | 64.62 | $64.82 | 1.1M |
| 2024-05-08 | 64.60 | $64.70 | 748953 |
| 2024-05-07 | 64.50 | $64.64 | 1.3M |
| 2024-05-06 | 64.28 | $64.60 | 1.4M |
| 2024-05-03 | 63.95 | $64.60 | 1.9M |
| 2024-05-02 | 63.47 | $64.60 | 2.8M |
| 2024-05-01 | 62.85 | $64.60 | 2.8M |
| 2024-04-30 | 62.11 | $64.59 | 1.6M |
| 2024-04-29 | 61.25 | $64.70 | 1.6M |
| 2024-04-26 | 60.26 | $64.56 | 1.3M |
| 2024-04-25 | 59.17 | $64.62 | 1.8M |
| 2024-04-24 | 57.94 | $64.57 | 1.2M |
| 2024-04-23 | 56.60 | $64.55 | 3.1M |
| 2024-04-22 | 55.12 | $64.58 | 1.8M |
| 2024-04-19 | 53.52 | $64.55 | 4.0M |
| 2024-04-18 | 51.82 | $64.43 | 2.5M |
| 2024-04-17 | 50.01 | $64.46 | 2.6M |
| 2024-04-16 | 48.08 | $64.50 | 3.0M |
| 2024-04-15 | 46.01 | $64.42 | 3.6M |
| 2024-04-12 | 43.82 | $64.37 | 4.1M |
| 2024-04-11 | 41.49 | $64.40 | 34.6M |
| 2024-04-10 | 39.03 | $47.04 | 12.2M |
| 2024-04-09 | 38.17 | $38.94 | 1.2M |
| 2024-04-08 | 38.07 | $38.53 | 2.6M |
| 2024-04-05 | 37.99 | $34.91 | 1.1M |
| 2024-04-04 | 38.27 | $35.33 | 1.6M |
| 2024-04-03 | 38.52 | $38.11 | 1.6M |
| 2024-04-02 | 38.50 | $39.21 | 1.0M |
| 2024-04-01 | 38.37 | $40.22 | 1.4M |
| 2024-03-28 | 38.12 | $39.64 | 1.5M |
| 2024-03-27 | 37.91 | $38.65 | 787120 |
| 2024-03-26 | 37.77 | $37.45 | 776940 |
| 2024-03-25 | 37.74 | $37.55 | 642213 |
| 2024-03-22 | 37.69 | $39.34 | 853617 |
| 2024-03-21 | 37.44 | $41.60 | 1.2M |
| 2024-03-20 | 36.93 | $40.23 | 1.3M |
| 2024-03-19 | 36.51 | $39.95 | 3.1M |
| 2024-03-18 | 36.07 | $35.47 | 978234 |
| 2024-03-15 | 36.03 | $36.38 | 4.0M |
| 2024-03-14 | 35.88 | $35.89 | 1.4M |
| 2024-03-13 | 35.75 | $36.61 | 868724 |
| 2024-03-12 | 35.50 | $36.45 | 1.0M |
| 2024-03-11 | 35.25 | $35.38 | 1.2M |
| 2024-03-08 | 35.06 | $35.93 | 1.3M |
| 2024-03-07 | 34.79 | $37.00 | 1.0M |
| 2024-03-06 | 34.37 | $38.55 | 719713 |
| 2024-03-05 | 33.74 | $37.47 | 1.7M |
| 2024-03-04 | 33.17 | $36.66 | 1.2M |
| 2024-03-01 | 32.63 | $36.00 | 995440 |
| 2024-02-29 | 32.12 | $35.22 | 749271 |
| 2024-02-28 | 31.64 | $34.92 | 605615 |
| 2024-02-27 | 31.15 | $35.96 | 1.2M |
| 2024-02-26 | 30.51 | $34.75 | 786433 |
| 2024-02-23 | 29.94 | $33.92 | 785687 |
| 2024-02-22 | 29.39 | $33.11 | 1.1M |
| 2024-02-21 | 28.84 | $30.39 | 529444 |
| 2024-02-20 | 28.51 | $30.51 | 1.4M |
| 2024-02-16 | 28.11 | $31.26 | 1.5M |
| 2024-02-15 | 27.59 | $29.88 | 641487 |
| 2024-02-14 | 27.15 | $29.13 | 862564 |
| 2024-02-13 | 26.74 | $28.77 | 966373 |
| 2024-02-12 | 26.32 | $30.38 | 1.9M |
| 2024-02-09 | 25.70 | $29.04 | 1.8M |
| 2024-02-08 | 25.17 | $28.41 | 1.6M |
| 2024-02-07 | 24.65 | $27.10 | 911982 |
| 2024-02-06 | 24.23 | $26.52 | 756330 |
| 2024-02-05 | 23.82 | $27.45 | 703754 |
| 2024-02-02 | 23.28 | $27.69 | 584738 |
| 2024-02-01 | 22.67 | $27.98 | 1.4M |
| 2024-01-31 | 21.99 | $26.61 | 1.4M |
| 2024-01-30 | 21.40 | $25.73 | 1.8M |
| 2024-01-29 | 20.86 | $26.10 | 2.3M |
| 2024-01-26 | 20.26 | $25.12 | 4.4M |
| 2024-01-25 | 19.73 | $21.74 | 2.9M |
| 2024-01-24 | 19.51 | $18.56 | 430604 |
| 2024-01-23 | 19.59 | $19.48 | 365112 |
| 2024-01-22 | 19.60 | $19.86 | 411808 |
| 2024-01-19 | 19.56 | $19.84 | 483841 |
| 2024-01-18 | 19.52 | $19.35 | 350716 |
| 2024-01-17 | 19.53 | $20.33 | 556644 |
| 2024-01-16 | 19.44 | $20.63 | 953778 |
| 2024-01-12 | 19.31 | $20.45 | 866718 |
| 2024-01-11 | 19.19 | $19.66 | 986290 |
| 2024-01-10 | 19.13 | $19.97 | 829790 |
| 2024-01-09 | 19.03 | $19.50 | 433142 |
| 2024-01-08 | 18.97 | $18.81 | 376703 |
| 2024-01-05 | 18.96 | $17.75 | 564710 |
| 2024-01-04 | 19.04 | $18.33 | 390609 |
| 2024-01-03 | 19.05 | $18.50 | 380765 |
| 2024-01-02 | 19.04 | $19.00 | 599423 |
| 2023-12-29 | 18.96 | $19.06 | 1.1M |
| 2023-12-28 | 18.86 | $19.56 | 912300 |
| 2023-12-27 | 18.69 | $19.92 | 707599 |
| 2023-12-26 | 18.46 | $20.22 | 405504 |
| 2023-12-22 | 18.18 | $19.42 | 813468 |
| 2023-12-21 | 17.96 | $19.73 | 255960 |
| 2023-12-20 | 17.67 | $18.96 | 679897 |
| 2023-12-19 | 17.44 | $19.94 | 704297 |
| 2023-12-18 | 17.08 | $18.92 | 661495 |
| 2023-12-15 | 16.79 | $18.90 | 3.0M |
| 2023-12-14 | 16.47 | $18.88 | 1.4M |
| 2023-12-13 | 16.13 | $18.81 | 1.1M |
| 2023-12-12 | 15.76 | $17.32 | 832436 |
| 2023-12-11 | 15.51 | $17.28 | 841299 |
| 2023-12-08 | 15.23 | $16.84 | 520370 |
| 2023-12-07 | 14.98 | $16.52 | 319380 |
| 2023-12-06 | 14.73 | $16.24 | 606678 |
| 2023-12-05 | 14.49 | $15.36 | 320210 |
| 2023-12-04 | 14.33 | $16.02 | 748005 |
| 2023-12-01 | 14.11 | $15.63 | 760618 |
| 2023-11-30 | 13.92 | $15.50 | 891022 |
| 2023-11-29 | 13.72 | $15.47 | 1.2M |
| 2023-11-28 | 13.50 | $15.07 | 186291 |
| 2023-11-27 | 13.29 | $14.92 | 473143 |
| 2023-11-24 | 13.07 | $14.54 | 209261 |
| 2023-11-22 | 12.86 | $13.77 | 386153 |
| 2023-11-21 | 12.69 | $13.47 | 284180 |
| 2023-11-20 | 12.54 | $14.03 | 520322 |
| 2023-11-17 | 12.30 | $13.38 | 483500 |
| 2023-11-16 | 12.11 | $12.66 | 355760 |
| 2023-11-15 | 11.98 | $12.63 | 1.4M |
| 2023-11-14 | 11.83 | $11.96 | 692328 |
| 2023-11-13 | 11.75 | $11.56 | 747946 |
| 2023-11-10 | 11.69 | $12.22 | 853231 |
| 2023-11-09 | 11.56 | $12.06 | 729168 |
| 2023-11-08 | 11.44 | $12.28 | 1.7M |
| 2023-11-07 | 11.29 | $12.59 | 2.9M |
| 2023-11-06 | 11.11 | $14.13 | 962527 |
| 2023-11-03 | 10.76 | $16.07 | 1.4M |
| 2023-11-02 | 10.22 | $14.72 | 3.9M |
| 2023-11-01 | 9.79 | $10.52 | 482071 |
| 2023-10-31 | 9.76 | $10.24 | 245779 |
| 2023-10-30 | 9.77 | $9.78 | 221537 |
| 2023-10-27 | 9.83 | $9.30 | 768485 |
| 2023-10-26 | 9.95 | $8.54 | 2.4M |
| 2023-10-25 | 10.15 | $8.77 | 268136 |
| 2023-10-24 | 10.34 | $8.75 | 401898 |
| 2023-10-23 | 10.55 | $9.04 | 378911 |
| 2023-10-20 | 10.75 | $9.92 | 249867 |
| 2023-10-19 | 10.87 | $10.03 | 197099 |
| 2023-10-18 | 10.99 | $10.05 | 393673 |
| 2023-10-17 | 11.11 | $10.20 | 742789 |
| 2023-10-16 | 11.23 | $10.00 | 224377 |
| 2023-10-13 | 11.38 | $10.26 | 349266 |
| 2023-10-12 | 11.52 | $10.93 | 976346 |
| 2023-10-11 | 11.60 | $10.83 | 1.9M |
| 2023-10-10 | 11.69 | $10.79 | 344710 |
| 2023-10-09 | 11.79 | $11.72 | 253900 |
| 2023-10-06 | 11.81 | $12.19 | 842148 |
| 2023-10-05 | 11.79 | $12.19 | 376982 |
| 2023-10-04 | 11.76 | $11.70 | 279534 |
| 2023-10-03 | 11.79 | $11.58 | 289374 |
| 2023-10-02 | 11.83 | $11.37 | 465798 |
| 2023-09-29 | 11.90 | $11.45 | 404035 |
| 2023-09-28 | 11.97 | $11.29 | 252011 |
| 2023-09-27 | 12.06 | $11.70 | 128160 |
| 2023-09-26 | 12.12 | $11.93 | 127296 |
| 2023-09-25 | 12.16 | $11.98 | 143496 |
| 2023-09-22 | 12.21 | $11.52 | 77907 |
| 2023-09-21 | 12.30 | $11.76 | 148844 |
| 2023-09-20 | 12.38 | $11.75 | 191904 |
| 2023-09-19 | 12.47 | $12.15 | 119736 |
| 2023-09-18 | 12.52 | $12.59 | 143989 |
| 2023-09-15 | 12.54 | $12.57 | 1.3M |
| 2023-09-14 | 12.55 | $11.86 | 1.2M |
| 2023-09-13 | 12.64 | $11.80 | 160616 |
| 2023-09-12 | 12.75 | $12.28 | 141394 |
| 2023-09-11 | 12.81 | $12.85 | 317574 |
| 2023-09-08 | 12.83 | $12.48 | 67663 |
| 2023-09-07 | 12.88 | $12.14 | 64943 |
| 2023-09-06 | 12.97 | $12.56 | 94100 |
| 2023-09-05 | 13.03 | $12.72 | 192000 |
| 2023-09-01 | 13.08 | $12.90 | 231300 |
| 2023-08-31 | 13.12 | $12.35 | 523200 |
| 2023-08-30 | 13.21 | $12.67 | 162000 |
| 2023-08-29 | 13.28 | $13.30 | 144500 |
| 2023-08-28 | 13.29 | $13.49 | 182200 |
| 2023-08-25 | 13.28 | $13.15 | 142600 |
| 2023-08-24 | 13.29 | $12.88 | 125300 |
| 2023-08-23 | 13.33 | $13.15 | 174700 |
| 2023-08-22 | 13.33 | $13.36 | 342500 |
| 2023-08-21 | 13.31 | $13.44 | 224900 |
| 2023-08-18 | 13.27 | $12.77 | 146200 |
| 2023-08-17 | 13.30 | $12.92 | 115000 |
| 2023-08-16 | 13.31 | $13.24 | 167000 |
| 2023-08-15 | 13.28 | $13.50 | 322100 |
| 2023-08-14 | 13.22 | $13.25 | 314800 |
| 2023-08-11 | 13.17 | $13.58 | 122400 |
| 2023-08-10 | 13.07 | $13.40 | 101000 |
| 2023-08-09 | 12.98 | $13.59 | 121600 |
| 2023-08-08 | 12.86 | $13.84 | 590100 |
| 2023-08-07 | 12.70 | $13.57 | 357700 |
| 2023-08-04 | 12.56 | $13.98 | 371700 |
| 2023-08-03 | 12.35 | $13.97 | 233400 |
| 2023-08-02 | 12.13 | $13.75 | 182800 |
| 2023-08-01 | 11.91 | $13.27 | 329500 |
| 2023-07-31 | 11.73 | $12.54 | 559500 |
| 2023-07-28 | 11.60 | $12.20 | 182200 |
| 2023-07-27 | 11.50 | $11.66 | 180100 |
| 2023-07-26 | 11.44 | $11.80 | 148100 |
| 2023-07-25 | 11.37 | $12.25 | 179200 |
| 2023-07-24 | 11.24 | $12.37 | 111400 |
| 2023-07-21 | 11.10 | $12.55 | 214100 |
| 2023-07-20 | 10.93 | $11.84 | 137700 |
| 2023-07-19 | 10.84 | $11.63 | 67900 |
| 2023-07-18 | 10.76 | $11.42 | 154500 |
| 2023-07-17 | 10.70 | $11.36 | 153600 |
| 2023-07-14 | 10.65 | $11.03 | 86800 |
| 2023-07-13 | 10.63 | $10.83 | 300300 |
| 2023-07-12 | 10.63 | $10.42 | 113500 |
| 2023-07-11 | 10.67 | $10.77 | 66300 |
| 2023-07-10 | 10.68 | $10.72 | 68500 |
| 2023-07-07 | 10.69 | $10.13 | 80400 |
| 2023-07-06 | 10.76 | $10.29 | 114900 |
| 2023-07-05 | 10.81 | $10.64 | 94000 |
| 2023-07-03 | 10.83 | $10.14 | 52000 |
| 2023-06-30 | 10.91 | $10.28 | 186200 |
| 2023-06-29 | 10.96 | $10.30 | 115800 |
| 2023-06-28 | 11.02 | $10.42 | 198900 |
| 2023-06-27 | 11.06 | $10.49 | 186600 |
| 2023-06-26 | 11.09 | $10.94 | 1.2M |
| 2023-06-23 | 11.08 | $11.16 | 1.5M |
| 2023-06-22 | 11.04 | $11.63 | 78300 |
| 2023-06-21 | 10.95 | $11.85 | 184100 |
| 2023-06-20 | 10.83 | $11.91 | 395600 |
| 2023-06-16 | 10.70 | $11.28 | 387400 |
| 2023-06-15 | 10.61 | $10.90 | 156600 |
| 2023-06-14 | 10.55 | $11.10 | 125400 |
| 2023-06-13 | 10.46 | $11.12 | 205400 |
| 2023-06-12 | 10.35 | $11.26 | 448200 |
| 2023-06-09 | 10.22 | $10.27 | 177700 |
| 2023-06-08 | 10.16 | $10.37 | 64300 |
| 2023-06-07 | 10.09 | $10.57 | 123700 |
| 2023-06-06 | 9.98 | $10.80 | 108600 |
| 2023-06-05 | 9.84 | $10.72 | 97800 |
| 2023-06-02 | 9.69 | $10.53 | 94900 |
| 2023-06-01 | 9.53 | $10.24 | 161100 |
| 2023-05-31 | 9.39 | $9.96 | 113900 |
| 2023-05-30 | 9.26 | $9.95 | 158600 |
| 2023-05-26 | 9.12 | $9.90 | 76600 |
| 2023-05-25 | 8.98 | $10.05 | 102800 |
| 2023-05-24 | 8.81 | $10.54 | 102700 |
| 2023-05-23 | 8.57 | $10.51 | 182100 |
| 2023-05-22 | 8.32 | $10.51 | 368200 |
| 2023-05-19 | 8.06 | $9.50 | 1.2M |
| 2023-05-18 | 7.88 | $8.60 | 252500 |
| 2023-05-17 | 7.78 | $8.58 | 78800 |
| 2023-05-16 | 7.67 | $8.57 | 181600 |
| 2023-05-15 | 7.56 | $8.67 | 397300 |
| 2023-05-12 | 7.44 | $8.17 | 105400 |
| 2023-05-11 | 7.36 | $7.78 | 102300 |
| 2023-05-10 | 7.32 | $7.87 | 152400 |
| 2023-05-09 | 7.26 | $7.37 | 15200 |
| 2023-05-08 | 7.25 | $7.48 | 24000 |
| 2023-05-05 | 7.24 | $7.39 | 46700 |
| 2023-05-04 | 7.23 | $6.84 | 53900 |
| 2023-05-03 | 7.28 | $6.99 | 81100 |
| 2023-05-02 | 7.32 | $7.08 | 42800 |
| 2023-05-01 | 7.35 | $7.49 | 70800 |
| 2023-04-28 | 7.35 | $7.49 | 32700 |
| 2023-04-27 | 7.34 | $7.24 | 22600 |
| 2023-04-26 | 7.37 | $7.21 | 56900 |
| 2023-04-25 | 7.39 | $7.09 | 26000 |
| 2023-04-24 | 7.43 | $7.16 | 25800 |
| 2023-04-21 | 7.46 | $7.16 | 64000 |
| 2023-04-20 | 7.50 | $7.22 | 52700 |
| 2023-04-19 | 7.53 | $7.46 | 63400 |
| 2023-04-18 | 7.55 | $7.47 | 40600 |
| 2023-04-17 | 7.56 | $7.45 | 36900 |
| 2023-04-14 | 7.59 | $7.31 | 23100 |
| 2023-04-13 | 7.63 | $7.69 | 35100 |
| 2023-04-12 | 7.63 | $7.25 | 23100 |
| 2023-04-11 | 7.69 | $7.53 | 28800 |
| 2023-04-10 | 7.71 | $7.75 | 49600 |
| 2023-04-06 | 7.71 | $7.57 | 22900 |
| 2023-04-05 | 7.73 | $7.46 | 26000 |
| 2023-04-04 | 7.77 | $7.53 | 42100 |
| 2023-04-03 | 7.80 | $8.09 | 63000 |
| 2023-03-31 | 7.77 | $7.72 | 126600 |
| 2023-03-30 | 7.79 | $7.50 | 107200 |
| 2023-03-29 | 7.82 | $8.07 | 122800 |
| 2023-03-28 | 7.80 | $7.22 | 50600 |
| 2023-03-27 | 7.87 | $7.00 | 111100 |
| 2023-03-24 | 7.96 | $7.45 | 143300 |
| 2023-03-23 | 8.01 | $8.12 | 65000 |
| 2023-03-22 | 7.99 | $7.91 | 142200 |
| 2023-03-21 | 8.00 | $8.01 | 55000 |
| 2023-03-20 | 8.00 | $8.16 | 83400 |
| 2023-03-17 | 7.98 | $8.59 | 410900 |
| 2023-03-16 | 7.93 | $8.33 | 60800 |
| 2023-03-15 | 7.89 | $8.04 | 75600 |
| 2023-03-14 | 7.89 | $7.87 | 60900 |
| 2023-03-13 | 7.90 | $7.42 | 31400 |
| 2023-03-10 | 7.96 | $7.23 | 170200 |
| 2023-03-09 | 8.03 | $7.87 | 238900 |
| 2023-03-08 | 8.05 | $8.14 | 217600 |
| 2023-03-07 | 8.04 | $8.18 | 75100 |
| 2023-03-06 | 8.02 | $7.96 | 31100 |
| 2023-03-03 | 8.02 | $7.99 | 30200 |
| 2023-03-02 | 8.03 | $7.96 | 23200 |
| 2023-03-01 | 8.03 | $7.99 | 40400 |
| 2023-02-28 | 8.04 | $7.97 | 31300 |
| 2023-02-27 | 8.05 | $7.86 | 21700 |
| 2023-02-24 | 8.06 | $7.61 | 48100 |
| 2023-02-23 | 8.10 | $8.18 | 80000 |
| 2023-02-22 | 8.09 | $8.26 | 92500 |
| 2023-02-21 | 8.06 | $8.31 | 120900 |
| 2023-02-17 | 8.03 | $8.37 | 61800 |
| 2023-02-16 | 8.00 | $8.21 | 90000 |
| 2023-02-15 | 7.98 | $8.42 | 186100 |
| 2023-02-14 | 7.95 | $7.97 | 34300 |
| 2023-02-13 | 7.95 | $7.86 | 41900 |
| 2023-02-10 | 7.98 | $7.97 | 41600 |
| 2023-02-09 | 7.99 | $7.77 | 31900 |
| 2023-02-08 | 8.03 | $7.77 | 103600 |
| 2023-02-07 | 8.06 | $7.60 | 72500 |
| 2023-02-06 | 8.12 | $7.95 | 61700 |
| 2023-02-03 | 8.13 | $7.98 | 68000 |
| 2023-02-02 | 8.15 | $8.30 | 68800 |
| 2023-02-01 | 8.12 | $8.28 | 79200 |
| 2023-01-31 | 8.10 | $8.40 | 88500 |
| 2023-01-30 | 8.06 | $7.58 | 126800 |
| 2023-01-27 | 8.09 | $7.63 | 81700 |
| 2023-01-26 | 8.11 | $7.85 | 79400 |
| 2023-01-25 | 8.10 | $8.01 | 85300 |
| 2023-01-24 | 8.07 | $8.04 | 77100 |
| 2023-01-23 | 8.04 | $8.22 | 63000 |
| 2023-01-20 | 7.98 | $8.63 | 81500 |
| 2023-01-19 | 7.87 | $8.46 | 83000 |
| 2023-01-18 | 7.77 | $8.11 | 95900 |
| 2023-01-17 | 7.70 | $8.59 | 130400 |
| 2023-01-13 | 7.57 | $8.75 | 120900 |
| 2023-01-12 | 7.41 | $8.64 | 72600 |
| 2023-01-11 | 7.26 | $8.05 | 44200 |
| 2023-01-10 | 7.15 | $7.88 | 87600 |
| 2023-01-09 | 7.05 | $7.80 | 86400 |
| 2023-01-06 | 6.95 | $7.65 | 108700 |
| 2023-01-05 | 6.86 | $7.24 | 111100 |
| 2023-01-04 | 6.80 | $7.55 | 53300 |
| 2023-01-03 | 6.71 | $7.43 | 100100 |
| 2022-12-30 | 6.62 | $7.35 | 211200 |
| 2022-12-29 | 6.54 | $6.70 | 83600 |
| 2022-12-28 | 6.52 | $6.01 | 82800 |
| 2022-12-27 | 6.56 | $6.20 | 132400 |
| 2022-12-23 | 6.59 | $6.52 | 106900 |
| 2022-12-22 | 6.59 | $7.23 | 137700 |
| 2022-12-21 | 6.51 | $7.05 | 98100 |
| 2022-12-20 | 6.45 | $6.76 | 93200 |
| 2022-12-19 | 6.42 | $6.57 | 136600 |
| 2022-12-16 | 6.40 | $6.82 | 1.2M |
| 2022-12-15 | 6.36 | $6.53 | 243000 |
| 2022-12-14 | 6.35 | $6.74 | 235800 |
| 2022-12-13 | 6.31 | $6.21 | 111600 |
| 2022-12-12 | 6.33 | $6.16 | 116300 |
| 2022-12-09 | 6.34 | $6.04 | 65600 |
| 2022-12-08 | 6.37 | $6.22 | 78600 |
| 2022-12-07 | 6.38 | $6.19 | 61800 |
| 2022-12-06 | 6.38 | $6.30 | 69200 |
| 2022-12-05 | 6.38 | $6.74 | 107700 |
| 2022-12-02 | 6.33 | $6.50 | 92600 |
| 2022-12-01 | 6.31 | $6.32 | 35800 |
| 2022-11-30 | 6.30 | $6.28 | 67300 |
| 2022-11-29 | 6.29 | $6.18 | 97600 |
| 2022-11-28 | 6.29 | $6.35 | 60000 |
| 2022-11-25 | 6.28 | $6.59 | 45000 |
| 2022-11-23 | 6.23 | $6.27 | 70100 |
| 2022-11-22 | 6.21 | $6.51 | 75700 |
| 2022-11-21 | 6.17 | $6.60 | 142000 |
| 2022-11-18 | 6.11 | $6.55 | 72400 |
| 2022-11-17 | 6.06 | $6.50 | 79300 |
| 2022-11-16 | 6.00 | $6.66 | 128800 |
| 2022-11-15 | 5.93 | $6.25 | 94100 |
| 2022-11-14 | 5.90 | $5.74 | 90200 |
| 2022-11-11 | 5.93 | $5.77 | 67500 |
| 2022-11-10 | 5.95 | $5.88 | 139800 |
| 2022-11-09 | 5.98 | $5.61 | 169500 |
| 2022-11-08 | 6.03 | $5.91 | 104900 |
| 2022-11-07 | 6.06 | $6.04 | 63900 |
| 2022-11-04 | 6.07 | $6.25 | 80900 |
| 2022-11-03 | 6.07 | $6.45 | 300600 |
| 2022-11-02 | 6.06 | $6.00 | 119800 |
| 2022-11-01 | 6.09 | $6.08 | 67700 |
| 2022-10-31 | 6.12 | $5.91 | 127200 |
| 2022-10-28 | 6.17 | $5.92 | 83700 |
| 2022-10-27 | 6.23 | $5.51 | 96600 |
| 2022-10-26 | 6.33 | $5.69 | 69900 |
| 2022-10-25 | 6.43 | $5.71 | 108400 |
| 2022-10-24 | 6.53 | $5.45 | 288100 |
| 2022-10-21 | 6.66 | $5.74 | 160100 |
| 2022-10-20 | 6.77 | $5.89 | 86600 |
| 2022-10-19 | 6.86 | $6.48 | 59500 |
| 2022-10-18 | 6.91 | $6.78 | 37100 |
| 2022-10-17 | 6.93 | $6.98 | 48400 |
| 2022-10-14 | 6.93 | $7.10 | 37100 |
| 2022-10-13 | 6.93 | $6.73 | 189900 |
| 2022-10-12 | 6.97 | $6.45 | 85200 |
| 2022-10-11 | 7.04 | $6.71 | 115300 |
| 2022-10-10 | 7.09 | $6.70 | 92600 |
| 2022-10-07 | 7.16 | $6.83 | 71600 |
| 2022-10-06 | 7.21 | $7.08 | 65900 |
| 2022-10-05 | 7.25 | $7.11 | 93800 |
| 2022-10-04 | 7.29 | $7.21 | 145700 |
| 2022-10-03 | 7.32 | $7.00 | 56400 |
| 2022-09-30 | 7.38 | $7.20 | 136600 |
| 2022-09-29 | 7.42 | $7.17 | 86300 |
| 2022-09-28 | 7.47 | $7.27 | 297100 |
| 2022-09-27 | 7.51 | $7.05 | 104700 |
| 2022-09-26 | 7.57 | $6.91 | 175800 |
| 2022-09-23 | 7.65 | $6.89 | 189600 |
| 2022-09-22 | 7.74 | $7.00 | 149900 |
| 2022-09-21 | 7.83 | $7.01 | 1.2M |
| 2022-09-20 | 7.92 | $7.35 | 115000 |
| 2022-09-19 | 7.98 | $7.56 | 20000 |
| 2022-09-16 | 8.03 | $8.13 | 71600 |
| 2022-09-15 | 8.02 | $8.10 | 11200 |
| 2022-09-14 | 8.02 | $7.97 | 22100 |
| 2022-09-13 | 8.03 | $7.75 | 71400 |
| 2022-09-12 | 8.07 | $8.16 | 12000 |
| 2022-09-09 | 8.07 | $8.26 | 19300 |
| 2022-09-08 | 8.07 | $8.44 | 26300 |
| 2022-09-07 | 8.05 | $8.14 | 34600 |
| 2022-09-06 | 8.06 | $8.05 | 104900 |
| 2022-09-02 | 8.08 | $7.93 | 43500 |
| 2022-09-01 | 8.12 | $7.73 | 18700 |
| 2022-08-31 | 8.18 | $7.51 | 10500 |
| 2022-08-30 | 8.27 | $7.47 | 75800 |
| 2022-08-29 | 8.36 | $7.60 | 51700 |
| 2022-08-26 | 8.45 | $8.00 | 43100 |
| 2022-08-25 | 8.50 | $8.56 | 22800 |
| 2022-08-24 | 8.49 | $8.55 | 12700 |
| 2022-08-23 | 8.48 | $8.25 | 25100 |
| 2022-08-22 | 8.50 | $8.06 | 26900 |
| 2022-08-19 | 8.53 | $8.17 | 31700 |
| 2022-08-18 | 8.56 | $8.51 | 19000 |
| 2022-08-17 | 8.56 | $8.38 | 13000 |
| 2022-08-16 | 8.58 | $8.73 | 21700 |
| 2022-08-15 | 8.56 | $8.68 | 39000 |
| 2022-08-12 | 8.55 | $8.80 | 68600 |
| 2022-08-11 | 8.53 | $8.58 | 27100 |
| 2022-08-10 | 8.53 | $8.80 | 60100 |
| 2022-08-09 | 8.51 | $8.49 | 23300 |
| 2022-08-08 | 8.52 | $8.71 | 66500 |
| 2022-08-05 | 8.51 | $8.90 | 67100 |
| 2022-08-04 | 8.48 | $8.84 | 113900 |
| 2022-08-03 | 8.46 | $8.81 | 104300 |
| 2022-08-02 | 8.45 | $8.20 | 108800 |
| 2022-08-01 | 8.50 | $7.82 | 67100 |
| 2022-07-29 | 8.59 | $7.95 | 107400 |
| 2022-07-28 | 8.67 | $8.10 | 26500 |
| 2022-07-27 | 8.73 | $8.30 | 47700 |
| 2022-07-26 | 8.77 | $8.06 | 21600 |
| 2022-07-25 | 8.84 | $8.27 | 42400 |
| 2022-07-22 | 8.89 | $8.60 | 23200 |
| 2022-07-21 | 8.92 | $9.04 | 15200 |
| 2022-07-20 | 8.90 | $8.94 | 41800 |
| 2022-07-19 | 8.89 | $9.16 | 34300 |
| 2022-07-18 | 8.85 | $8.71 | 62600 |
| 2022-07-15 | 8.86 | $9.00 | 79600 |
| 2022-07-14 | 8.84 | $8.85 | 28700 |
| 2022-07-13 | 8.83 | $8.97 | 33500 |
| 2022-07-12 | 8.81 | $8.79 | 24000 |
| 2022-07-11 | 8.81 | $8.92 | 27100 |
| 2022-07-08 | 8.79 | $9.20 | 82400 |
| 2022-07-07 | 8.75 | $9.39 | 67100 |
| 2022-07-06 | 8.69 | $9.13 | 113700 |
| 2022-07-05 | 8.65 | $8.99 | 69600 |
| 2022-07-01 | 8.63 | $8.61 | 107800 |
| 2022-06-30 | 8.65 | $8.51 | 54300 |
| 2022-06-29 | 8.68 | $8.12 | 54900 |
| 2022-06-28 | 8.75 | $8.05 | 34100 |
| 2022-06-27 | 8.83 | $8.43 | 49900 |
| 2022-06-24 | 8.88 | $8.70 | 540400 |
| 2022-06-23 | 8.90 | $9.13 | 98900 |
| 2022-06-22 | 8.88 | $8.92 | 106100 |
| 2022-06-21 | 8.87 | $8.97 | 119800 |
| 2022-06-17 | 8.86 | $8.77 | 268300 |
| 2022-06-16 | 8.86 | $8.47 | 80200 |
| 2022-06-15 | 8.89 | $8.59 | 137400 |
| 2022-06-14 | 8.91 | $8.61 | 73300 |
| 2022-06-13 | 8.92 | $8.61 | 106000 |
| 2022-06-10 | 8.92 | $8.97 | 147900 |
| 2022-06-09 | 8.88 | $9.27 | 97000 |
| 2022-06-08 | 8.80 | $9.30 | 195400 |
| 2022-06-07 | 8.71 | $9.00 | 229500 |
| 2022-06-06 | 8.65 | $9.00 | 164100 |
| 2022-06-03 | 8.58 | $9.08 | 158000 |
| 2022-06-02 | 8.51 | $9.04 | 81400 |
| 2022-06-01 | 8.44 | $8.85 | 173700 |
| 2022-05-31 | 8.39 | $9.30 | 82800 |
| 2022-05-27 | 8.30 | $9.43 | 98700 |
| 2022-05-26 | 8.19 | $9.01 | 62600 |
| 2022-05-25 | 8.13 | $8.51 | 81900 |
| 2022-05-24 | 8.12 | $8.34 | 139300 |
| 2022-05-23 | 8.13 | $8.30 | 128200 |
| 2022-05-20 | 8.15 | $8.25 | 68800 |
| 2022-05-19 | 8.17 | $8.01 | 73700 |
| 2022-05-18 | 8.22 | $7.95 | 79300 |
| 2022-05-17 | 8.28 | $8.00 | 108100 |
| 2022-05-16 | 8.34 | $7.89 | 54300 |
| 2022-05-13 | 8.40 | $7.55 | 92000 |
| 2022-05-12 | 8.50 | $6.71 | 101500 |
| 2022-05-11 | 8.69 | $7.05 | 120900 |
| 2022-05-10 | 8.84 | $8.21 | 93200 |
| 2022-05-09 | 8.89 | $8.22 | 99600 |
| 2022-05-06 | 8.94 | $8.49 | 75000 |
| 2022-05-05 | 8.96 | $8.60 | 78400 |
| 2022-05-04 | 8.97 | $9.50 | 71600 |
| 2022-05-03 | 8.90 | $9.52 | 83800 |
| 2022-05-02 | 8.82 | $9.44 | 63400 |
| 2022-04-29 | 8.75 | $9.20 | 53700 |
| 2022-04-28 | 8.70 | $9.31 | 58900 |
| 2022-04-27 | 8.64 | $9.31 | 87300 |
| 2022-04-26 | 8.58 | $9.39 | 119400 |
| 2022-04-25 | 8.51 | $9.33 | 88600 |
| 2022-04-22 | 8.45 | $8.52 | 124700 |
| 2022-04-21 | 8.46 | $8.80 | 124800 |
| 2022-04-20 | 8.46 | $8.50 | 92100 |
| 2022-04-19 | 8.48 | $8.02 | 193800 |
| 2022-04-18 | 8.56 | $7.80 | 124500 |
| 2022-04-14 | 8.65 | $8.00 | 171200 |
| 2022-04-13 | 8.74 | $7.75 | 209800 |
| 2022-04-12 | 8.85 | $7.77 | 70900 |
| 2022-04-11 | 8.95 | $8.26 | 64400 |
| 2022-04-08 | 9.01 | $8.72 | 67900 |
| 2022-04-07 | 9.02 | $8.89 | 53200 |
| 2022-04-06 | 9.00 | $8.71 | 70700 |
| 2022-04-05 | 9.01 | $9.10 | 44000 |
| 2022-04-04 | 8.96 | $9.40 | 67500 |
| 2022-04-01 | 8.87 | $8.97 | 61700 |
| 2022-03-31 | 8.82 | $8.97 | 127600 |
| 2022-03-30 | 8.77 | $9.22 | 94100 |
| 2022-03-29 | 8.68 | $9.35 | 91300 |
| 2022-03-28 | 8.57 | $9.00 | 190200 |
| 2022-03-25 | 8.50 | $9.66 | 128600 |
| 2022-03-24 | 8.35 | $9.53 | 126000 |
| 2022-03-23 | 8.22 | $9.25 | 271100 |
| 2022-03-22 | 8.09 | $8.73 | 90000 |
| 2022-03-21 | 8.01 | $8.65 | 94000 |
| 2022-03-18 | 7.93 | $8.80 | 135000 |
| 2022-03-17 | 7.83 | $8.64 | 42200 |
| 2022-03-16 | 7.74 | $8.24 | 69900 |
| 2022-03-15 | 7.70 | $7.66 | 95800 |
| 2022-03-14 | 7.70 | $7.56 | 103300 |
| 2022-03-11 | 7.72 | $7.64 | 112800 |
| 2022-03-10 | 7.72 | $8.14 | 96900 |
| 2022-03-09 | 7.67 | $7.90 | 142100 |
| 2022-03-08 | 7.65 | $7.11 | 86100 |
| 2022-03-07 | 7.70 | $6.98 | 223100 |
| 2022-03-04 | 7.77 | $7.66 | 74400 |
| 2022-03-03 | 7.77 | $7.70 | 67900 |
| 2022-03-02 | 7.77 | $8.16 | 103400 |
| 2022-03-01 | 7.72 | $7.83 | 75500 |
| 2022-02-28 | 7.71 | $8.24 | 80000 |
| 2022-02-25 | 7.66 | $8.56 | 114600 |
| 2022-02-24 | 7.57 | $8.11 | 128900 |
| 2022-02-23 | 7.53 | $7.10 | 243300 |
| 2022-02-22 | 7.59 | $6.41 | 199600 |
| 2022-02-18 | 7.74 | $7.48 | 138400 |
| 2022-02-17 | 7.78 | $8.06 | 62200 |
| 2022-02-16 | 7.77 | $8.22 | 51800 |
| 2022-02-15 | 7.75 | $7.96 | 33800 |
| 2022-02-14 | 7.76 | $7.56 | 66000 |
| 2022-02-11 | 7.82 | $7.34 | 1.3M |
| 2022-02-10 | 7.92 | $7.19 | 39500 |
| 2022-02-09 | 8.04 | $7.68 | 50100 |
| 2022-02-08 | 8.13 | $7.49 | 34300 |
| 2022-02-07 | 8.25 | $7.62 | 47900 |
| 2022-02-04 | 8.38 | $7.59 | 50400 |
| 2022-02-03 | 8.52 | $7.27 | 48400 |
| 2022-02-02 | 8.72 | $7.53 | 46200 |
| 2022-02-01 | 8.92 | $8.15 | 42700 |
| 2022-01-31 | 9.08 | $8.50 | 109300 |
| 2022-01-28 | 9.24 | $8.08 | 48700 |
| 2022-01-27 | 9.47 | $7.79 | 94000 |
| 2022-01-26 | 9.75 | $8.32 | 51600 |
| 2022-01-25 | 10.01 | $8.68 | 108500 |
| 2022-01-24 | 10.25 | $9.56 | 155400 |
| 2022-01-21 | 10.44 | $8.40 | 147300 |
| 2022-01-20 | 10.75 | $8.47 | 260500 |
| 2022-01-19 | 11.09 | $8.86 | 108200 |
| 2022-01-18 | 11.41 | $9.29 | 53400 |
| 2022-01-14 | 11.72 | $10.41 | 125700 |
| 2022-01-13 | 11.92 | $9.56 | 137700 |
| 2022-01-12 | 12.22 | $10.32 | 42200 |
| 2022-01-11 | 12.46 | $10.50 | 294300 |
| 2022-01-10 | 12.69 | $10.54 | 114600 |
| 2022-01-07 | 12.93 | $10.73 | 147300 |
| 2022-01-06 | 13.16 | $11.41 | 82700 |
| 2022-01-05 | 13.34 | $11.58 | 57400 |
| 2022-01-04 | 13.50 | $13.30 | 101600 |
| 2022-01-03 | 13.50 | $13.89 | 107100 |
| 2021-12-31 | 13.43 | $13.85 | 95400 |
| 2021-12-30 | 13.35 | $13.88 | 52200 |
| 2021-12-29 | 13.26 | $13.24 | 44200 |
| 2021-12-28 | 13.22 | $13.64 | 111700 |
| 2021-12-27 | 13.12 | $13.76 | 79900 |
| 2021-12-23 | 13.00 | $13.75 | 215300 |
| 2021-12-22 | 12.87 | $13.72 | 209800 |
| 2021-12-21 | 12.74 | $13.95 | 557500 |
| 2021-12-20 | 12.57 | $13.77 | 258800 |
| 2021-12-17 | 12.42 | $13.62 | 363300 |
| 2021-12-16 | 12.29 | $12.50 | 132200 |
| 2021-12-15 | 12.26 | $12.53 | 75100 |
| 2021-12-14 | 12.24 | $11.87 | 66600 |
| 2021-12-13 | 12.29 | $12.99 | 90800 |
| 2021-12-10 | 12.23 | $12.78 | 84100 |
| 2021-12-09 | 12.19 | $13.05 | 24800 |
| 2021-12-08 | 12.12 | $13.39 | 81200 |
| 2021-12-07 | 12.03 | $13.23 | 108900 |
| 2021-12-06 | 11.94 | $12.07 | 54800 |
| 2021-12-03 | 11.97 | $11.43 | 77700 |
| 2021-12-02 | 12.07 | $11.75 | 38900 |
| 2021-12-01 | 12.15 | $10.90 | 74400 |
| 2021-11-30 | 12.31 | $10.83 | 55200 |
| 2021-11-29 | 12.49 | $10.41 | 71600 |
| 2021-11-26 | 12.73 | $11.43 | 24000 |
| 2021-11-24 | 12.87 | $12.00 | 52600 |
| 2021-11-23 | 12.95 | $11.79 | 139800 |
| 2021-11-22 | 13.05 | $12.25 | 42900 |
| 2021-11-19 | 13.10 | $13.57 | 119100 |
| 2021-11-18 | 13.01 | $13.29 | 70200 |
| 2021-11-17 | 12.94 | $12.95 | 155800 |
| 2021-11-16 | 12.88 | $13.75 | 193600 |
| 2021-11-15 | 12.74 | $13.24 | 49300 |
| 2021-11-12 | 12.63 | $13.00 | 56000 |
| 2021-11-11 | 12.54 | $13.00 | 81900 |
| 2021-11-10 | 12.44 | $13.56 | 80500 |
| 2021-11-09 | 12.28 | $12.94 | 31200 |
| 2021-11-08 | 12.17 | $12.88 | 23800 |
| 2021-11-05 | 12.06 | $12.88 | 49200 |
| 2021-11-04 | 11.95 | $12.80 | 105300 |
| 2021-11-03 | 11.84 | $12.95 | 61400 |
| 2021-11-02 | 11.71 | $13.22 | 41500 |
| 2021-11-01 | 11.55 | $13.02 | 50400 |
| 2021-10-29 | 11.41 | $12.65 | 68600 |
| 2021-10-28 | 11.29 | $12.52 | 82000 |
| 2021-10-27 | 11.18 | $11.65 | 57300 |
| 2021-10-26 | 11.15 | $10.78 | 31600 |
| 2021-10-25 | 11.20 | $10.94 | 43800 |
| 2021-10-22 | 11.24 | $10.55 | 37200 |
| 2021-10-21 | 11.31 | $10.64 | 28900 |
| 2021-10-20 | 11.38 | $10.68 | 30900 |
| 2021-10-19 | 11.44 | $10.62 | 61900 |
| 2021-10-18 | 11.50 | $10.99 | 32900 |
| 2021-10-15 | 11.52 | $11.38 | 31600 |
| 2021-10-14 | 11.50 | $11.49 | 63700 |
| 2021-10-13 | 11.46 | $11.84 | 32400 |
| 2021-10-12 | 11.38 | $11.46 | 56900 |
| 2021-10-11 | 11.32 | $11.54 | 46600 |
| 2021-10-08 | 11.24 | $11.89 | 40400 |
| 2021-10-07 | 11.12 | $12.23 | 52500 |
| 2021-10-06 | 10.95 | $11.98 | 40600 |
| 2021-10-05 | 10.79 | $12.13 | 100500 |
| 2021-10-04 | 10.60 | $11.85 | 103900 |
| 2021-10-01 | 10.43 | $11.64 | 112700 |
| 2021-09-30 | 10.27 | $10.67 | 190100 |
| 2021-09-29 | 10.20 | $10.83 | 120500 |
| 2021-09-28 | 10.10 | $11.31 | 162200 |
| 2021-09-27 | 9.95 | $11.00 | 285500 |
| 2021-09-24 | 9.82 | $10.36 | 247300 |
| 2021-09-23 | 9.75 | $10.66 | 261500 |
| 2021-09-22 | 9.65 | $10.66 | 571800 |
| 2021-09-21 | 9.53 | $9.80 | 146200 |
| 2021-09-20 | 9.50 | $9.59 | 39000 |
| 2021-09-17 | 9.48 | $10.00 | 147700 |
| 2021-09-16 | 9.42 | $9.95 | 130500 |
| 2021-09-15 | 9.36 | $9.81 | 144500 |
| 2021-09-14 | 9.30 | $9.00 | 20600 |
| 2021-09-13 | 9.32 | $9.32 | 17800 |
| 2021-09-10 | 9.31 | $9.03 | 58100 |
| 2021-09-09 | 9.33 | $9.15 | 53000 |
| 2021-09-08 | 9.34 | $9.54 | 254600 |
| 2021-09-07 | 9.31 | $9.36 | 32800 |
| 2021-09-03 | 9.29 | $9.49 | 23200 |
| 2021-09-02 | 9.26 | $9.50 | 72400 |
| 2021-09-01 | 9.22 | $9.63 | 39300 |
| 2021-08-31 | 9.17 | $9.51 | 200900 |
| 2021-08-30 | 9.12 | $9.27 | 106100 |
| 2021-08-27 | 9.08 | $9.50 | 67500 |
| 2021-08-26 | 9.03 | $9.26 | 24400 |
| 2021-08-25 | 8.99 | $9.48 | 29500 |
| 2021-08-24 | 8.94 | $9.20 | 47800 |
| 2021-08-23 | 8.91 | $9.31 | 46300 |
| 2021-08-20 | 8.87 | $9.05 | 49300 |
| 2021-08-19 | 8.85 | $8.75 | 21400 |
| 2021-08-18 | 8.86 | $8.68 | 22100 |
| 2021-08-17 | 8.88 | $8.60 | 27300 |
| 2021-08-16 | 8.90 | $8.81 | 28200 |
| 2021-08-13 | 8.91 | $9.25 | 23000 |
| 2021-08-12 | 8.86 | $9.25 | 26400 |
| 2021-08-11 | 8.82 | $9.06 | 47000 |
| 2021-08-10 | 8.78 | $9.19 | 16000 |
| 2021-08-09 | 8.74 | $8.95 | 21800 |
| 2021-08-06 | 8.71 | $8.86 | 44100 |
| 2021-08-05 | 8.69 | $8.50 | 22000 |
| 2021-08-04 | 8.71 | $8.19 | 29600 |
| 2021-08-03 | 8.76 | $8.40 | 67700 |
| 2021-08-02 | 8.79 | $8.41 | 47500 |
| 2021-07-30 | 8.82 | $8.84 | 95300 |
| 2021-07-29 | 8.81 | $9.72 | 88900 |
| 2021-07-28 | 8.71 | $9.29 | 37200 |
| 2021-07-27 | 8.65 | $9.05 | 154900 |
| 2021-07-26 | 8.62 | $8.44 | 28800 |
| 2021-07-23 | 8.65 | $8.58 | 30500 |
| 2021-07-22 | 8.68 | $8.58 | 71800 |
| 2021-07-21 | 8.70 | $9.16 | 65500 |
| 2021-07-20 | 8.67 | $8.96 | 85700 |
| 2021-07-19 | 8.67 | $8.47 | 59200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
67.71
2024-05-20
Close Price
$64.97
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.69
Average
13.80
Maximum
68.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-05-20 | 67.71 | $64.97 | — |
| 2024-05-17 | 67.82 | $64.97 | 4.3M |
| 2024-05-16 | 67.91 | $64.96 | 732766 |
| 2024-05-15 | 67.99 | $64.97 | 1.3M |
| 2024-05-14 | 68.06 | $64.95 | 1.0M |
| 2024-05-13 | 68.11 | $64.95 | 3.0M |
| 2024-05-10 | 68.14 | $64.94 | 3.0M |
| 2024-05-09 | 68.14 | $64.82 | 1.1M |
| 2024-05-08 | 68.13 | $64.70 | 748953 |
| 2024-05-07 | 68.11 | $64.64 | 1.3M |
| 2024-05-06 | 68.06 | $64.60 | 1.4M |
| 2024-05-03 | 67.96 | $64.60 | 1.9M |
| 2024-05-02 | 67.81 | $64.60 | 2.8M |
| 2024-05-01 | 67.59 | $64.60 | 2.8M |
| 2024-04-30 | 67.28 | $64.59 | 1.6M |
| 2024-04-29 | 66.88 | $64.70 | 1.6M |
| 2024-04-26 | 66.35 | $64.56 | 1.3M |
| 2024-04-25 | 65.70 | $64.62 | 1.8M |
| 2024-04-24 | 64.89 | $64.57 | 1.2M |
| 2024-04-23 | 63.91 | $64.55 | 3.1M |
| 2024-04-22 | 62.72 | $64.58 | 1.8M |
| 2024-04-19 | 61.28 | $64.55 | 4.0M |
| 2024-04-18 | 59.56 | $64.43 | 2.5M |
| 2024-04-17 | 57.55 | $64.46 | 2.6M |
| 2024-04-16 | 55.15 | $64.50 | 3.0M |
| 2024-04-15 | 52.32 | $64.42 | 3.6M |
| 2024-04-12 | 49.02 | $64.37 | 4.1M |
| 2024-04-11 | 45.17 | $64.40 | 34.6M |
| 2024-04-10 | 40.66 | $47.04 | 12.2M |
| 2024-04-09 | 39.08 | $38.94 | 1.2M |
| 2024-04-08 | 38.94 | $38.53 | 2.6M |
| 2024-04-05 | 38.86 | $34.91 | 1.1M |
| 2024-04-04 | 39.51 | $35.33 | 1.6M |
| 2024-04-03 | 40.17 | $38.11 | 1.6M |
| 2024-04-02 | 40.34 | $39.21 | 1.0M |
| 2024-04-01 | 40.29 | $40.22 | 1.4M |
| 2024-03-28 | 40.01 | $39.64 | 1.5M |
| 2024-03-27 | 39.78 | $38.65 | 787120 |
| 2024-03-26 | 39.72 | $37.45 | 776940 |
| 2024-03-25 | 39.88 | $37.55 | 642213 |
| 2024-03-22 | 40.02 | $39.34 | 853617 |
| 2024-03-21 | 39.80 | $41.60 | 1.2M |
| 2024-03-20 | 39.04 | $40.23 | 1.3M |
| 2024-03-19 | 38.43 | $39.95 | 3.1M |
| 2024-03-18 | 37.77 | $35.47 | 978234 |
| 2024-03-15 | 37.93 | $36.38 | 4.0M |
| 2024-03-14 | 37.90 | $35.89 | 1.4M |
| 2024-03-13 | 37.95 | $36.61 | 868724 |
| 2024-03-12 | 37.84 | $36.45 | 1.0M |
| 2024-03-11 | 37.73 | $35.38 | 1.2M |
| 2024-03-08 | 37.80 | $35.93 | 1.3M |
| 2024-03-07 | 37.75 | $37.00 | 1.0M |
| 2024-03-06 | 37.44 | $38.55 | 719713 |
| 2024-03-05 | 36.72 | $37.47 | 1.7M |
| 2024-03-04 | 36.10 | $36.66 | 1.2M |
| 2024-03-01 | 35.53 | $36.00 | 995440 |
| 2024-02-29 | 34.98 | $35.22 | 749271 |
| 2024-02-28 | 34.48 | $34.92 | 605615 |
| 2024-02-27 | 33.95 | $35.96 | 1.2M |
| 2024-02-26 | 33.09 | $34.75 | 786433 |
| 2024-02-23 | 32.32 | $33.92 | 785687 |
| 2024-02-22 | 31.59 | $33.11 | 1.1M |
| 2024-02-21 | 30.89 | $30.39 | 529444 |
| 2024-02-20 | 30.63 | $30.51 | 1.4M |
| 2024-02-16 | 30.29 | $31.26 | 1.5M |
| 2024-02-15 | 29.72 | $29.88 | 641487 |
| 2024-02-14 | 29.32 | $29.13 | 862564 |
| 2024-02-13 | 29.01 | $28.77 | 966373 |
| 2024-02-12 | 28.70 | $30.38 | 1.9M |
| 2024-02-09 | 27.98 | $29.04 | 1.8M |
| 2024-02-08 | 27.42 | $28.41 | 1.6M |
| 2024-02-07 | 26.88 | $27.10 | 911982 |
| 2024-02-06 | 26.51 | $26.52 | 756330 |
| 2024-02-05 | 26.19 | $27.45 | 703754 |
| 2024-02-02 | 25.61 | $27.69 | 584738 |
| 2024-02-01 | 24.87 | $27.98 | 1.4M |
| 2024-01-31 | 23.93 | $26.61 | 1.4M |
| 2024-01-30 | 23.13 | $25.73 | 1.8M |
| 2024-01-29 | 22.36 | $26.10 | 2.3M |
| 2024-01-26 | 21.39 | $25.12 | 4.4M |
| 2024-01-25 | 20.45 | $21.74 | 2.9M |
| 2024-01-24 | 20.08 | $18.56 | 430604 |
| 2024-01-23 | 20.31 | $19.48 | 365112 |
| 2024-01-22 | 20.38 | $19.86 | 411808 |
| 2024-01-19 | 20.37 | $19.84 | 483841 |
| 2024-01-18 | 20.36 | $19.35 | 350716 |
| 2024-01-17 | 20.44 | $20.33 | 556644 |
| 2024-01-16 | 20.33 | $20.63 | 953778 |
| 2024-01-12 | 20.12 | $20.45 | 866718 |
| 2024-01-11 | 19.92 | $19.66 | 986290 |
| 2024-01-10 | 19.84 | $19.97 | 829790 |
| 2024-01-09 | 19.67 | $19.50 | 433142 |
| 2024-01-08 | 19.57 | $18.81 | 376703 |
| 2024-01-05 | 19.60 | $17.75 | 564710 |
| 2024-01-04 | 19.84 | $18.33 | 390609 |
| 2024-01-03 | 20.00 | $18.50 | 380765 |
| 2024-01-02 | 20.13 | $19.00 | 599423 |
| 2023-12-29 | 20.17 | $19.06 | 1.1M |
| 2023-12-28 | 20.19 | $19.56 | 912300 |
| 2023-12-27 | 20.10 | $19.92 | 707599 |
| 2023-12-26 | 19.90 | $20.22 | 405504 |
| 2023-12-22 | 19.60 | $19.42 | 813468 |
| 2023-12-21 | 19.41 | $19.73 | 255960 |
| 2023-12-20 | 19.12 | $18.96 | 679897 |
| 2023-12-19 | 18.92 | $19.94 | 704297 |
| 2023-12-18 | 18.48 | $18.92 | 661495 |
| 2023-12-15 | 18.17 | $18.90 | 3.0M |
| 2023-12-14 | 17.80 | $18.88 | 1.4M |
| 2023-12-13 | 17.37 | $18.81 | 1.1M |
| 2023-12-12 | 16.87 | $17.32 | 832436 |
| 2023-12-11 | 16.60 | $17.28 | 841299 |
| 2023-12-08 | 16.28 | $16.84 | 520370 |
| 2023-12-07 | 16.00 | $16.52 | 319380 |
| 2023-12-06 | 15.73 | $16.24 | 606678 |
| 2023-12-05 | 15.47 | $15.36 | 320210 |
| 2023-12-04 | 15.35 | $16.02 | 748005 |
| 2023-12-01 | 15.06 | $15.63 | 760618 |
| 2023-11-30 | 14.80 | $15.50 | 891022 |
| 2023-11-29 | 14.52 | $15.47 | 1.2M |
| 2023-11-28 | 14.19 | $15.07 | 186291 |
| 2023-11-27 | 13.89 | $14.92 | 473143 |
| 2023-11-24 | 13.57 | $14.54 | 209261 |
| 2023-11-22 | 13.27 | $13.77 | 386153 |
| 2023-11-21 | 13.08 | $13.47 | 284180 |
| 2023-11-20 | 12.92 | $14.03 | 520322 |
| 2023-11-17 | 12.61 | $13.38 | 483500 |
| 2023-11-16 | 12.38 | $12.66 | 355760 |
| 2023-11-15 | 12.27 | $12.63 | 1.4M |
| 2023-11-14 | 12.14 | $11.96 | 692328 |
| 2023-11-13 | 12.14 | $11.56 | 747946 |
| 2023-11-10 | 12.21 | $12.22 | 853231 |
| 2023-11-09 | 12.15 | $12.06 | 729168 |
| 2023-11-08 | 12.11 | $12.28 | 1.7M |
| 2023-11-07 | 12.02 | $12.59 | 2.9M |
| 2023-11-06 | 11.85 | $14.13 | 962527 |
| 2023-11-03 | 11.32 | $16.07 | 1.4M |
| 2023-11-02 | 10.30 | $14.72 | 3.9M |
| 2023-11-01 | 9.40 | $10.52 | 482071 |
| 2023-10-31 | 9.24 | $10.24 | 245779 |
| 2023-10-30 | 9.13 | $9.78 | 221537 |
| 2023-10-27 | 9.09 | $9.30 | 768485 |
| 2023-10-26 | 9.16 | $8.54 | 2.4M |
| 2023-10-25 | 9.40 | $8.77 | 268136 |
| 2023-10-24 | 9.64 | $8.75 | 401898 |
| 2023-10-23 | 9.92 | $9.04 | 378911 |
| 2023-10-20 | 10.19 | $9.92 | 249867 |
| 2023-10-19 | 10.33 | $10.03 | 197099 |
| 2023-10-18 | 10.47 | $10.05 | 393673 |
| 2023-10-17 | 10.63 | $10.20 | 742789 |
| 2023-10-16 | 10.79 | $10.00 | 224377 |
| 2023-10-13 | 11.02 | $10.26 | 349266 |
| 2023-10-12 | 11.23 | $10.93 | 976346 |
| 2023-10-11 | 11.34 | $10.83 | 1.9M |
| 2023-10-10 | 11.49 | $10.79 | 344710 |
| 2023-10-09 | 11.67 | $11.72 | 253900 |
| 2023-10-06 | 11.69 | $12.19 | 842148 |
| 2023-10-05 | 11.62 | $12.19 | 376982 |
| 2023-10-04 | 11.53 | $11.70 | 279534 |
| 2023-10-03 | 11.54 | $11.58 | 289374 |
| 2023-10-02 | 11.57 | $11.37 | 465798 |
| 2023-09-29 | 11.65 | $11.45 | 404035 |
| 2023-09-28 | 11.74 | $11.29 | 252011 |
| 2023-09-27 | 11.87 | $11.70 | 128160 |
| 2023-09-26 | 11.94 | $11.93 | 127296 |
| 2023-09-25 | 11.98 | $11.98 | 143496 |
| 2023-09-22 | 12.01 | $11.52 | 77907 |
| 2023-09-21 | 12.15 | $11.76 | 148844 |
| 2023-09-20 | 12.26 | $11.75 | 191904 |
| 2023-09-19 | 12.39 | $12.15 | 119736 |
| 2023-09-18 | 12.45 | $12.59 | 143989 |
| 2023-09-15 | 12.44 | $12.57 | 1.3M |
| 2023-09-14 | 12.43 | $11.86 | 1.2M |
| 2023-09-13 | 12.56 | $11.80 | 160616 |
| 2023-09-12 | 12.73 | $12.28 | 141394 |
| 2023-09-11 | 12.83 | $12.85 | 317574 |
| 2023-09-08 | 12.83 | $12.48 | 67663 |
| 2023-09-07 | 12.90 | $12.14 | 64943 |
| 2023-09-06 | 13.05 | $12.56 | 94100 |
| 2023-09-05 | 13.14 | $12.72 | 192000 |
| 2023-09-01 | 13.21 | $12.90 | 231300 |
| 2023-08-31 | 13.25 | $12.35 | 523200 |
| 2023-08-30 | 13.41 | $12.67 | 162000 |
| 2023-08-29 | 13.53 | $13.30 | 144500 |
| 2023-08-28 | 13.53 | $13.49 | 182200 |
| 2023-08-25 | 13.49 | $13.15 | 142600 |
| 2023-08-24 | 13.51 | $12.88 | 125300 |
| 2023-08-23 | 13.59 | $13.15 | 174700 |
| 2023-08-22 | 13.62 | $13.36 | 342500 |
| 2023-08-21 | 13.61 | $13.44 | 224900 |
| 2023-08-18 | 13.58 | $12.77 | 146200 |
| 2023-08-17 | 13.68 | $12.92 | 115000 |
| 2023-08-16 | 13.77 | $13.24 | 167000 |
| 2023-08-15 | 13.79 | $13.50 | 322100 |
| 2023-08-14 | 13.76 | $13.25 | 314800 |
| 2023-08-11 | 13.77 | $13.58 | 122400 |
| 2023-08-10 | 13.71 | $13.40 | 101000 |
| 2023-08-09 | 13.67 | $13.59 | 121600 |
| 2023-08-08 | 13.58 | $13.84 | 590100 |
| 2023-08-07 | 13.41 | $13.57 | 357700 |
| 2023-08-04 | 13.27 | $13.98 | 371700 |
| 2023-08-03 | 13.02 | $13.97 | 233400 |
| 2023-08-02 | 12.73 | $13.75 | 182800 |
| 2023-08-01 | 12.43 | $13.27 | 329500 |
| 2023-07-31 | 12.18 | $12.54 | 559500 |
| 2023-07-28 | 12.04 | $12.20 | 182200 |
| 2023-07-27 | 11.94 | $11.66 | 180100 |
| 2023-07-26 | 11.94 | $11.80 | 148100 |
| 2023-07-25 | 11.91 | $12.25 | 179200 |
| 2023-07-24 | 11.77 | $12.37 | 111400 |
| 2023-07-21 | 11.59 | $12.55 | 214100 |
| 2023-07-20 | 11.34 | $11.84 | 137700 |
| 2023-07-19 | 11.19 | $11.63 | 67900 |
| 2023-07-18 | 11.06 | $11.42 | 154500 |
| 2023-07-17 | 10.95 | $11.36 | 153600 |
| 2023-07-14 | 10.84 | $11.03 | 86800 |
| 2023-07-13 | 10.77 | $10.83 | 300300 |
| 2023-07-12 | 10.74 | $10.42 | 113500 |
| 2023-07-11 | 10.79 | $10.77 | 66300 |
| 2023-07-10 | 10.77 | $10.72 | 68500 |
| 2023-07-07 | 10.75 | $10.13 | 80400 |
| 2023-07-06 | 10.86 | $10.29 | 114900 |
| 2023-07-05 | 10.95 | $10.64 | 94000 |
| 2023-07-03 | 10.97 | $10.14 | 52000 |
| 2023-06-30 | 11.11 | $10.28 | 186200 |
| 2023-06-29 | 11.23 | $10.30 | 115800 |
| 2023-06-28 | 11.37 | $10.42 | 198900 |
| 2023-06-27 | 11.50 | $10.49 | 186600 |
| 2023-06-26 | 11.63 | $10.94 | 1.2M |
| 2023-06-23 | 11.69 | $11.16 | 1.5M |
| 2023-06-22 | 11.70 | $11.63 | 78300 |
| 2023-06-21 | 11.61 | $11.85 | 184100 |
| 2023-06-20 | 11.45 | $11.91 | 395600 |
| 2023-06-16 | 11.25 | $11.28 | 387400 |
| 2023-06-15 | 11.15 | $10.90 | 156600 |
| 2023-06-14 | 11.10 | $11.10 | 125400 |
| 2023-06-13 | 11.00 | $11.12 | 205400 |
| 2023-06-12 | 10.88 | $11.26 | 448200 |
| 2023-06-09 | 10.70 | $10.27 | 177700 |
| 2023-06-08 | 10.69 | $10.37 | 64300 |
| 2023-06-07 | 10.66 | $10.57 | 123700 |
| 2023-06-06 | 10.58 | $10.80 | 108600 |
| 2023-06-05 | 10.43 | $10.72 | 97800 |
| 2023-06-02 | 10.26 | $10.53 | 94900 |
| 2023-06-01 | 10.11 | $10.24 | 161100 |
| 2023-05-31 | 9.99 | $9.96 | 113900 |
| 2023-05-30 | 9.90 | $9.95 | 158600 |
| 2023-05-26 | 9.79 | $9.90 | 76600 |
| 2023-05-25 | 9.67 | $10.05 | 102800 |
| 2023-05-24 | 9.50 | $10.54 | 102700 |
| 2023-05-23 | 9.20 | $10.51 | 182100 |
| 2023-05-22 | 8.84 | $10.51 | 368200 |
| 2023-05-19 | 8.43 | $9.50 | 1.2M |
| 2023-05-18 | 8.16 | $8.60 | 252500 |
| 2023-05-17 | 8.04 | $8.58 | 78800 |
| 2023-05-16 | 7.90 | $8.57 | 181600 |
| 2023-05-15 | 7.73 | $8.67 | 397300 |
| 2023-05-12 | 7.52 | $8.17 | 105400 |
| 2023-05-11 | 7.38 | $7.78 | 102300 |
| 2023-05-10 | 7.30 | $7.87 | 152400 |
| 2023-05-09 | 7.19 | $7.37 | 15200 |
| 2023-05-08 | 7.17 | $7.48 | 24000 |
| 2023-05-05 | 7.12 | $7.39 | 46700 |
| 2023-05-04 | 7.09 | $6.84 | 53900 |
| 2023-05-03 | 7.16 | $6.99 | 81100 |
| 2023-05-02 | 7.22 | $7.08 | 42800 |
| 2023-05-01 | 7.26 | $7.49 | 70800 |
| 2023-04-28 | 7.23 | $7.49 | 32700 |
| 2023-04-27 | 7.20 | $7.24 | 22600 |
| 2023-04-26 | 7.21 | $7.21 | 56900 |
| 2023-04-25 | 7.23 | $7.09 | 26000 |
| 2023-04-24 | 7.29 | $7.16 | 25800 |
| 2023-04-21 | 7.34 | $7.16 | 64000 |
| 2023-04-20 | 7.39 | $7.22 | 52700 |
| 2023-04-19 | 7.45 | $7.46 | 63400 |
| 2023-04-18 | 7.46 | $7.47 | 40600 |
| 2023-04-17 | 7.47 | $7.45 | 36900 |
| 2023-04-14 | 7.49 | $7.31 | 23100 |
| 2023-04-13 | 7.55 | $7.69 | 35100 |
| 2023-04-12 | 7.53 | $7.25 | 23100 |
| 2023-04-11 | 7.61 | $7.53 | 28800 |
| 2023-04-10 | 7.64 | $7.75 | 49600 |
| 2023-04-06 | 7.62 | $7.57 | 22900 |
| 2023-04-05 | 7.65 | $7.46 | 26000 |
| 2023-04-04 | 7.70 | $7.53 | 42100 |
| 2023-04-03 | 7.74 | $8.09 | 63000 |
| 2023-03-31 | 7.68 | $7.72 | 126600 |
| 2023-03-30 | 7.68 | $7.50 | 107200 |
| 2023-03-29 | 7.74 | $8.07 | 122800 |
| 2023-03-28 | 7.68 | $7.22 | 50600 |
| 2023-03-27 | 7.79 | $7.00 | 111100 |
| 2023-03-24 | 7.96 | $7.45 | 143300 |
| 2023-03-23 | 8.07 | $8.12 | 65000 |
| 2023-03-22 | 8.05 | $7.91 | 142200 |
| 2023-03-21 | 8.08 | $8.01 | 55000 |
| 2023-03-20 | 8.08 | $8.16 | 83400 |
| 2023-03-17 | 8.06 | $8.59 | 410900 |
| 2023-03-16 | 7.94 | $8.33 | 60800 |
| 2023-03-15 | 7.86 | $8.04 | 75600 |
| 2023-03-14 | 7.83 | $7.87 | 60900 |
| 2023-03-13 | 7.83 | $7.42 | 31400 |
| 2023-03-10 | 7.92 | $7.23 | 170200 |
| 2023-03-09 | 8.06 | $7.87 | 238900 |
| 2023-03-08 | 8.10 | $8.14 | 217600 |
| 2023-03-07 | 8.08 | $8.18 | 75100 |
| 2023-03-06 | 8.05 | $7.96 | 31100 |
| 2023-03-03 | 8.07 | $7.99 | 30200 |
| 2023-03-02 | 8.08 | $7.96 | 23200 |
| 2023-03-01 | 8.09 | $7.99 | 40400 |
| 2023-02-28 | 8.11 | $7.97 | 31300 |
| 2023-02-27 | 8.13 | $7.86 | 21700 |
| 2023-02-24 | 8.17 | $7.61 | 48100 |
| 2023-02-23 | 8.27 | $8.18 | 80000 |
| 2023-02-22 | 8.27 | $8.26 | 92500 |
| 2023-02-21 | 8.25 | $8.31 | 120900 |
| 2023-02-17 | 8.22 | $8.37 | 61800 |
| 2023-02-16 | 8.16 | $8.21 | 90000 |
| 2023-02-15 | 8.13 | $8.42 | 186100 |
| 2023-02-14 | 8.05 | $7.97 | 34300 |
| 2023-02-13 | 8.05 | $7.86 | 41900 |
| 2023-02-10 | 8.08 | $7.97 | 41600 |
| 2023-02-09 | 8.08 | $7.77 | 31900 |
| 2023-02-08 | 8.13 | $7.77 | 103600 |
| 2023-02-07 | 8.18 | $7.60 | 72500 |
| 2023-02-06 | 8.27 | $7.95 | 61700 |
| 2023-02-03 | 8.30 | $7.98 | 68000 |
| 2023-02-02 | 8.33 | $8.30 | 68800 |
| 2023-02-01 | 8.30 | $8.28 | 79200 |
| 2023-01-31 | 8.26 | $8.40 | 88500 |
| 2023-01-30 | 8.19 | $7.58 | 126800 |
| 2023-01-27 | 8.28 | $7.63 | 81700 |
| 2023-01-26 | 8.36 | $7.85 | 79400 |
| 2023-01-25 | 8.42 | $8.01 | 85300 |
| 2023-01-24 | 8.44 | $8.04 | 77100 |
| 2023-01-23 | 8.47 | $8.22 | 63000 |
| 2023-01-20 | 8.45 | $8.63 | 81500 |
| 2023-01-19 | 8.34 | $8.46 | 83000 |
| 2023-01-18 | 8.24 | $8.11 | 95900 |
| 2023-01-17 | 8.20 | $8.59 | 130400 |
| 2023-01-13 | 8.05 | $8.75 | 120900 |
| 2023-01-12 | 7.84 | $8.64 | 72600 |
| 2023-01-11 | 7.61 | $8.05 | 44200 |
| 2023-01-10 | 7.47 | $7.88 | 87600 |
| 2023-01-09 | 7.34 | $7.80 | 86400 |
| 2023-01-06 | 7.20 | $7.65 | 108700 |
| 2023-01-05 | 7.07 | $7.24 | 111100 |
| 2023-01-04 | 7.01 | $7.55 | 53300 |
| 2023-01-03 | 6.86 | $7.43 | 100100 |
| 2022-12-30 | 6.72 | $7.35 | 211200 |
| 2022-12-29 | 6.58 | $6.70 | 83600 |
| 2022-12-28 | 6.54 | $6.01 | 82800 |
| 2022-12-27 | 6.65 | $6.20 | 132400 |
| 2022-12-23 | 6.73 | $6.52 | 106900 |
| 2022-12-22 | 6.76 | $7.23 | 137700 |
| 2022-12-21 | 6.64 | $7.05 | 98100 |
| 2022-12-20 | 6.53 | $6.76 | 93200 |
| 2022-12-19 | 6.48 | $6.57 | 136600 |
| 2022-12-16 | 6.45 | $6.82 | 1.2M |
| 2022-12-15 | 6.37 | $6.53 | 243000 |
| 2022-12-14 | 6.33 | $6.74 | 235800 |
| 2022-12-13 | 6.24 | $6.21 | 111600 |
| 2022-12-12 | 6.25 | $6.16 | 116300 |
| 2022-12-09 | 6.27 | $6.04 | 65600 |
| 2022-12-08 | 6.32 | $6.22 | 78600 |
| 2022-12-07 | 6.35 | $6.19 | 61800 |
| 2022-12-06 | 6.38 | $6.30 | 69200 |
| 2022-12-05 | 6.39 | $6.74 | 107700 |
| 2022-12-02 | 6.31 | $6.50 | 92600 |
| 2022-12-01 | 6.28 | $6.32 | 35800 |
| 2022-11-30 | 6.27 | $6.28 | 67300 |
| 2022-11-29 | 6.27 | $6.18 | 97600 |
| 2022-11-28 | 6.29 | $6.35 | 60000 |
| 2022-11-25 | 6.28 | $6.59 | 45000 |
| 2022-11-23 | 6.22 | $6.27 | 70100 |
| 2022-11-22 | 6.21 | $6.51 | 75700 |
| 2022-11-21 | 6.15 | $6.60 | 142000 |
| 2022-11-18 | 6.07 | $6.55 | 72400 |
| 2022-11-17 | 5.98 | $6.50 | 79300 |
| 2022-11-16 | 5.89 | $6.66 | 128800 |
| 2022-11-15 | 5.76 | $6.25 | 94100 |
| 2022-11-14 | 5.69 | $5.74 | 90200 |
| 2022-11-11 | 5.72 | $5.77 | 67500 |
| 2022-11-10 | 5.74 | $5.88 | 139800 |
| 2022-11-09 | 5.76 | $5.61 | 169500 |
| 2022-11-08 | 5.83 | $5.91 | 104900 |
| 2022-11-07 | 5.85 | $6.04 | 63900 |
| 2022-11-04 | 5.86 | $6.25 | 80900 |
| 2022-11-03 | 5.82 | $6.45 | 300600 |
| 2022-11-02 | 5.73 | $6.00 | 119800 |
| 2022-11-01 | 5.73 | $6.08 | 67700 |
| 2022-10-31 | 5.72 | $5.91 | 127200 |
| 2022-10-28 | 5.74 | $5.92 | 83700 |
| 2022-10-27 | 5.76 | $5.51 | 96600 |
| 2022-10-26 | 5.88 | $5.69 | 69900 |
| 2022-10-25 | 5.98 | $5.71 | 108400 |
| 2022-10-24 | 6.10 | $5.45 | 288100 |
| 2022-10-21 | 6.30 | $5.74 | 160100 |
| 2022-10-20 | 6.47 | $5.89 | 86600 |
| 2022-10-19 | 6.63 | $6.48 | 59500 |
| 2022-10-18 | 6.71 | $6.78 | 37100 |
| 2022-10-17 | 6.73 | $6.98 | 48400 |
| 2022-10-14 | 6.71 | $7.10 | 37100 |
| 2022-10-13 | 6.67 | $6.73 | 189900 |
| 2022-10-12 | 6.70 | $6.45 | 85200 |
| 2022-10-11 | 6.80 | $6.71 | 115300 |
| 2022-10-10 | 6.86 | $6.70 | 92600 |
| 2022-10-07 | 6.94 | $6.83 | 71600 |
| 2022-10-06 | 7.00 | $7.08 | 65900 |
| 2022-10-05 | 7.02 | $7.11 | 93800 |
| 2022-10-04 | 7.04 | $7.21 | 145700 |
| 2022-10-03 | 7.04 | $7.00 | 56400 |
| 2022-09-30 | 7.10 | $7.20 | 136600 |
| 2022-09-29 | 7.12 | $7.17 | 86300 |
| 2022-09-28 | 7.15 | $7.27 | 297100 |
| 2022-09-27 | 7.16 | $7.05 | 104700 |
| 2022-09-26 | 7.23 | $6.91 | 175800 |
| 2022-09-23 | 7.35 | $6.89 | 189600 |
| 2022-09-22 | 7.48 | $7.00 | 149900 |
| 2022-09-21 | 7.62 | $7.01 | 1.2M |
| 2022-09-20 | 7.78 | $7.35 | 115000 |
| 2022-09-19 | 7.89 | $7.56 | 20000 |
| 2022-09-16 | 7.98 | $8.13 | 71600 |
| 2022-09-15 | 7.96 | $8.10 | 11200 |
| 2022-09-14 | 7.94 | $7.97 | 22100 |
| 2022-09-13 | 7.96 | $7.75 | 71400 |
| 2022-09-12 | 8.02 | $8.16 | 12000 |
| 2022-09-09 | 8.01 | $8.26 | 19300 |
| 2022-09-08 | 7.97 | $8.44 | 26300 |
| 2022-09-07 | 7.89 | $8.14 | 34600 |
| 2022-09-06 | 7.86 | $8.05 | 104900 |
| 2022-09-02 | 7.85 | $7.93 | 43500 |
| 2022-09-01 | 7.87 | $7.73 | 18700 |
| 2022-08-31 | 7.93 | $7.51 | 10500 |
| 2022-08-30 | 8.04 | $7.47 | 75800 |
| 2022-08-29 | 8.19 | $7.60 | 51700 |
| 2022-08-26 | 8.33 | $8.00 | 43100 |
| 2022-08-25 | 8.42 | $8.56 | 22800 |
| 2022-08-24 | 8.39 | $8.55 | 12700 |
| 2022-08-23 | 8.37 | $8.25 | 25100 |
| 2022-08-22 | 8.41 | $8.06 | 26900 |
| 2022-08-19 | 8.49 | $8.17 | 31700 |
| 2022-08-18 | 8.57 | $8.51 | 19000 |
| 2022-08-17 | 8.58 | $8.38 | 13000 |
| 2022-08-16 | 8.63 | $8.73 | 21700 |
| 2022-08-15 | 8.61 | $8.68 | 39000 |
| 2022-08-12 | 8.59 | $8.80 | 68600 |
| 2022-08-11 | 8.55 | $8.58 | 27100 |
| 2022-08-10 | 8.55 | $8.80 | 60100 |
| 2022-08-09 | 8.50 | $8.49 | 23300 |
| 2022-08-08 | 8.51 | $8.71 | 66500 |
| 2022-08-05 | 8.48 | $8.90 | 67100 |
| 2022-08-04 | 8.40 | $8.84 | 113900 |
| 2022-08-03 | 8.32 | $8.81 | 104300 |
| 2022-08-02 | 8.24 | $8.20 | 108800 |
| 2022-08-01 | 8.27 | $7.82 | 67100 |
| 2022-07-29 | 8.39 | $7.95 | 107400 |
| 2022-07-28 | 8.50 | $8.10 | 26500 |
| 2022-07-27 | 8.60 | $8.30 | 47700 |
| 2022-07-26 | 8.68 | $8.06 | 21600 |
| 2022-07-25 | 8.81 | $8.27 | 42400 |
| 2022-07-22 | 8.93 | $8.60 | 23200 |
| 2022-07-21 | 8.99 | $9.04 | 15200 |
| 2022-07-20 | 8.97 | $8.94 | 41800 |
| 2022-07-19 | 8.96 | $9.16 | 34300 |
| 2022-07-18 | 8.91 | $8.71 | 62600 |
| 2022-07-15 | 8.95 | $9.00 | 79600 |
| 2022-07-14 | 8.92 | $8.85 | 28700 |
| 2022-07-13 | 8.93 | $8.97 | 33500 |
| 2022-07-12 | 8.91 | $8.79 | 24000 |
| 2022-07-11 | 8.93 | $8.92 | 27100 |
| 2022-07-08 | 8.92 | $9.20 | 82400 |
| 2022-07-07 | 8.85 | $9.39 | 67100 |
| 2022-07-06 | 8.73 | $9.13 | 113700 |
| 2022-07-05 | 8.64 | $8.99 | 69600 |
| 2022-07-01 | 8.57 | $8.61 | 107800 |
| 2022-06-30 | 8.57 | $8.51 | 54300 |
| 2022-06-29 | 8.59 | $8.12 | 54900 |
| 2022-06-28 | 8.69 | $8.05 | 34100 |
| 2022-06-27 | 8.82 | $8.43 | 49900 |
| 2022-06-24 | 8.90 | $8.70 | 540400 |
| 2022-06-23 | 8.93 | $9.13 | 98900 |
| 2022-06-22 | 8.88 | $8.92 | 106100 |
| 2022-06-21 | 8.86 | $8.97 | 119800 |
| 2022-06-17 | 8.83 | $8.77 | 268300 |
| 2022-06-16 | 8.83 | $8.47 | 80200 |
| 2022-06-15 | 8.90 | $8.59 | 137400 |
| 2022-06-14 | 8.95 | $8.61 | 73300 |
| 2022-06-13 | 9.00 | $8.61 | 106000 |
| 2022-06-10 | 9.07 | $8.97 | 147900 |
| 2022-06-09 | 9.06 | $9.27 | 97000 |
| 2022-06-08 | 8.99 | $9.30 | 195400 |
| 2022-06-07 | 8.90 | $9.00 | 229500 |
| 2022-06-06 | 8.86 | $9.00 | 164100 |
| 2022-06-03 | 8.81 | $9.08 | 158000 |
| 2022-06-02 | 8.74 | $9.04 | 81400 |
| 2022-06-01 | 8.66 | $8.85 | 173700 |
| 2022-05-31 | 8.61 | $9.30 | 82800 |
| 2022-05-27 | 8.46 | $9.43 | 98700 |
| 2022-05-26 | 8.25 | $9.01 | 62600 |
| 2022-05-25 | 8.10 | $8.51 | 81900 |
| 2022-05-24 | 8.03 | $8.34 | 139300 |
| 2022-05-23 | 7.99 | $8.30 | 128200 |
| 2022-05-20 | 7.95 | $8.25 | 68800 |
| 2022-05-19 | 7.91 | $8.01 | 73700 |
| 2022-05-18 | 7.93 | $7.95 | 79300 |
| 2022-05-17 | 7.95 | $8.00 | 108100 |
| 2022-05-16 | 7.98 | $7.89 | 54300 |
| 2022-05-13 | 8.03 | $7.55 | 92000 |
| 2022-05-12 | 8.16 | $6.71 | 101500 |
| 2022-05-11 | 8.50 | $7.05 | 120900 |
| 2022-05-10 | 8.81 | $8.21 | 93200 |
| 2022-05-09 | 8.94 | $8.22 | 99600 |
| 2022-05-06 | 9.07 | $8.49 | 75000 |
| 2022-05-05 | 9.18 | $8.60 | 78400 |
| 2022-05-04 | 9.28 | $9.50 | 71600 |
| 2022-05-03 | 9.20 | $9.52 | 83800 |
| 2022-05-02 | 9.10 | $9.44 | 63400 |
| 2022-04-29 | 9.00 | $9.20 | 53700 |
| 2022-04-28 | 8.94 | $9.31 | 58900 |
| 2022-04-27 | 8.84 | $9.31 | 87300 |
| 2022-04-26 | 8.72 | $9.39 | 119400 |
| 2022-04-25 | 8.57 | $9.33 | 88600 |
| 2022-04-22 | 8.41 | $8.52 | 124700 |
| 2022-04-21 | 8.39 | $8.80 | 124800 |
| 2022-04-20 | 8.31 | $8.50 | 92100 |
| 2022-04-19 | 8.28 | $8.02 | 193800 |
| 2022-04-18 | 8.35 | $7.80 | 124500 |
| 2022-04-14 | 8.48 | $8.00 | 171200 |
| 2022-04-13 | 8.58 | $7.75 | 209800 |
| 2022-04-12 | 8.76 | $7.77 | 70900 |
| 2022-04-11 | 8.95 | $8.26 | 64400 |
| 2022-04-08 | 9.08 | $8.72 | 67900 |
| 2022-04-07 | 9.12 | $8.89 | 53200 |
| 2022-04-06 | 9.14 | $8.71 | 70700 |
| 2022-04-05 | 9.20 | $9.10 | 44000 |
| 2022-04-04 | 9.17 | $9.40 | 67500 |
| 2022-04-01 | 9.09 | $8.97 | 61700 |
| 2022-03-31 | 9.07 | $8.97 | 127600 |
| 2022-03-30 | 9.05 | $9.22 | 94100 |
| 2022-03-29 | 8.98 | $9.35 | 91300 |
| 2022-03-28 | 8.86 | $9.00 | 190200 |
| 2022-03-25 | 8.79 | $9.66 | 128600 |
| 2022-03-24 | 8.58 | $9.53 | 126000 |
| 2022-03-23 | 8.35 | $9.25 | 271100 |
| 2022-03-22 | 8.15 | $8.73 | 90000 |
| 2022-03-21 | 8.02 | $8.65 | 94000 |
| 2022-03-18 | 7.89 | $8.80 | 135000 |
| 2022-03-17 | 7.71 | $8.64 | 42200 |
| 2022-03-16 | 7.54 | $8.24 | 69900 |
| 2022-03-15 | 7.42 | $7.66 | 95800 |
| 2022-03-14 | 7.41 | $7.56 | 103300 |
| 2022-03-11 | 7.42 | $7.64 | 112800 |
| 2022-03-10 | 7.41 | $8.14 | 96900 |
| 2022-03-09 | 7.30 | $7.90 | 142100 |
| 2022-03-08 | 7.23 | $7.11 | 86100 |
| 2022-03-07 | 7.32 | $6.98 | 223100 |
| 2022-03-04 | 7.44 | $7.66 | 74400 |
| 2022-03-03 | 7.45 | $7.70 | 67900 |
| 2022-03-02 | 7.46 | $8.16 | 103400 |
| 2022-03-01 | 7.37 | $7.83 | 75500 |
| 2022-02-28 | 7.34 | $8.24 | 80000 |
| 2022-02-25 | 7.22 | $8.56 | 114600 |
| 2022-02-24 | 7.02 | $8.11 | 128900 |
| 2022-02-23 | 6.89 | $7.10 | 243300 |
| 2022-02-22 | 6.96 | $6.41 | 199600 |
| 2022-02-18 | 7.18 | $7.48 | 138400 |
| 2022-02-17 | 7.23 | $8.06 | 62200 |
| 2022-02-16 | 7.16 | $8.22 | 51800 |
| 2022-02-15 | 7.05 | $7.96 | 33800 |
| 2022-02-14 | 6.99 | $7.56 | 66000 |
| 2022-02-11 | 7.01 | $7.34 | 1.3M |
| 2022-02-10 | 7.09 | $7.19 | 39500 |
| 2022-02-09 | 7.22 | $7.68 | 50100 |
| 2022-02-08 | 7.27 | $7.49 | 34300 |
| 2022-02-07 | 7.38 | $7.62 | 47900 |
| 2022-02-04 | 7.49 | $7.59 | 50400 |
| 2022-02-03 | 7.63 | $7.27 | 48400 |
| 2022-02-02 | 7.86 | $7.53 | 46200 |
| 2022-02-01 | 8.09 | $8.15 | 42700 |
| 2022-01-31 | 8.23 | $8.50 | 109300 |
| 2022-01-28 | 8.33 | $8.08 | 48700 |
| 2022-01-27 | 8.54 | $7.79 | 94000 |
| 2022-01-26 | 8.86 | $8.32 | 51600 |
| 2022-01-25 | 9.12 | $8.68 | 108500 |
| 2022-01-24 | 9.35 | $9.56 | 155400 |
| 2022-01-21 | 9.44 | $8.40 | 147300 |
| 2022-01-20 | 9.80 | $8.47 | 260500 |
| 2022-01-19 | 10.21 | $8.86 | 108200 |
| 2022-01-18 | 10.60 | $9.29 | 53400 |
| 2022-01-14 | 10.98 | $10.41 | 125700 |
| 2022-01-13 | 11.18 | $9.56 | 137700 |
| 2022-01-12 | 11.59 | $10.32 | 42200 |
| 2022-01-11 | 11.92 | $10.50 | 294300 |
| 2022-01-10 | 12.27 | $10.54 | 114600 |
| 2022-01-07 | 12.66 | $10.73 | 147300 |
| 2022-01-06 | 13.07 | $11.41 | 82700 |
| 2022-01-05 | 13.41 | $11.58 | 57400 |
| 2022-01-04 | 13.77 | $13.30 | 101600 |
| 2022-01-03 | 13.81 | $13.89 | 107100 |
| 2021-12-31 | 13.74 | $13.85 | 95400 |
| 2021-12-30 | 13.66 | $13.88 | 52200 |
| 2021-12-29 | 13.56 | $13.24 | 44200 |
| 2021-12-28 | 13.58 | $13.64 | 111700 |
| 2021-12-27 | 13.52 | $13.76 | 79900 |
| 2021-12-23 | 13.41 | $13.75 | 215300 |
| 2021-12-22 | 13.29 | $13.72 | 209800 |
| 2021-12-21 | 13.15 | $13.95 | 557500 |
| 2021-12-20 | 12.94 | $13.77 | 258800 |
| 2021-12-17 | 12.73 | $13.62 | 363300 |
| 2021-12-16 | 12.51 | $12.50 | 132200 |
| 2021-12-15 | 12.50 | $12.53 | 75100 |
| 2021-12-14 | 12.48 | $11.87 | 66600 |
| 2021-12-13 | 12.59 | $12.99 | 90800 |
| 2021-12-10 | 12.49 | $12.78 | 84100 |
| 2021-12-09 | 12.41 | $13.05 | 24800 |
| 2021-12-08 | 12.26 | $13.39 | 81200 |
| 2021-12-07 | 12.02 | $13.23 | 108900 |
| 2021-12-06 | 11.77 | $12.07 | 54800 |
| 2021-12-03 | 11.72 | $11.43 | 77700 |
| 2021-12-02 | 11.81 | $11.75 | 38900 |
| 2021-12-01 | 11.84 | $10.90 | 74400 |
| 2021-11-30 | 12.06 | $10.83 | 55200 |
| 2021-11-29 | 12.32 | $10.41 | 71600 |
| 2021-11-26 | 12.72 | $11.43 | 24000 |
| 2021-11-24 | 12.97 | $12.00 | 52600 |
| 2021-11-23 | 13.13 | $11.79 | 139800 |
| 2021-11-22 | 13.36 | $12.25 | 42900 |
| 2021-11-19 | 13.53 | $13.57 | 119100 |
| 2021-11-18 | 13.44 | $13.29 | 70200 |
| 2021-11-17 | 13.40 | $12.95 | 155800 |
| 2021-11-16 | 13.41 | $13.75 | 193600 |
| 2021-11-15 | 13.25 | $13.24 | 49300 |
| 2021-11-12 | 13.17 | $13.00 | 56000 |
| 2021-11-11 | 13.13 | $13.00 | 81900 |
| 2021-11-10 | 13.07 | $13.56 | 80500 |
| 2021-11-09 | 12.89 | $12.94 | 31200 |
| 2021-11-08 | 12.80 | $12.88 | 23800 |
| 2021-11-05 | 12.70 | $12.88 | 49200 |
| 2021-11-04 | 12.58 | $12.80 | 105300 |
| 2021-11-03 | 12.46 | $12.95 | 61400 |
| 2021-11-02 | 12.29 | $13.22 | 41500 |
| 2021-11-01 | 12.02 | $13.02 | 50400 |
| 2021-10-29 | 11.75 | $12.65 | 68600 |
| 2021-10-28 | 11.52 | $12.52 | 82000 |
| 2021-10-27 | 11.27 | $11.65 | 57300 |
| 2021-10-26 | 11.17 | $10.78 | 31600 |
| 2021-10-25 | 11.23 | $10.94 | 43800 |
| 2021-10-22 | 11.26 | $10.55 | 37200 |
| 2021-10-21 | 11.38 | $10.64 | 28900 |
| 2021-10-20 | 11.50 | $10.68 | 30900 |
| 2021-10-19 | 11.63 | $10.62 | 61900 |
| 2021-10-18 | 11.79 | $10.99 | 32900 |
| 2021-10-15 | 11.89 | $11.38 | 31600 |
| 2021-10-14 | 11.93 | $11.49 | 63700 |
| 2021-10-13 | 11.94 | $11.84 | 32400 |
| 2021-10-12 | 11.88 | $11.46 | 56900 |
| 2021-10-11 | 11.88 | $11.54 | 46600 |
| 2021-10-08 | 11.86 | $11.89 | 40400 |
| 2021-10-07 | 11.76 | $12.23 | 52500 |
| 2021-10-06 | 11.56 | $11.98 | 40600 |
| 2021-10-05 | 11.39 | $12.13 | 100500 |
| 2021-10-04 | 11.15 | $11.85 | 103900 |
| 2021-10-01 | 10.92 | $11.64 | 112700 |
| 2021-09-30 | 10.70 | $10.67 | 190100 |
| 2021-09-29 | 10.65 | $10.83 | 120500 |
| 2021-09-28 | 10.55 | $11.31 | 162200 |
| 2021-09-27 | 10.33 | $11.00 | 285500 |
| 2021-09-24 | 10.14 | $10.36 | 247300 |
| 2021-09-23 | 10.06 | $10.66 | 261500 |
| 2021-09-22 | 9.89 | $10.66 | 571800 |
| 2021-09-21 | 9.69 | $9.80 | 146200 |
| 2021-09-20 | 9.65 | $9.59 | 39000 |
| 2021-09-17 | 9.63 | $10.00 | 147700 |
| 2021-09-16 | 9.53 | $9.95 | 130500 |
| 2021-09-15 | 9.43 | $9.81 | 144500 |
| 2021-09-14 | 9.33 | $9.00 | 20600 |
| 2021-09-13 | 9.39 | $9.32 | 17800 |
| 2021-09-10 | 9.38 | $9.03 | 58100 |
| 2021-09-09 | 9.44 | $9.15 | 53000 |
| 2021-09-08 | 9.49 | $9.54 | 254600 |
| 2021-09-07 | 9.45 | $9.36 | 32800 |
| 2021-09-03 | 9.45 | $9.49 | 23200 |
| 2021-09-02 | 9.42 | $9.50 | 72400 |
| 2021-09-01 | 9.37 | $9.63 | 39300 |
| 2021-08-31 | 9.30 | $9.51 | 200900 |
| 2021-08-30 | 9.23 | $9.27 | 106100 |
| 2021-08-27 | 9.21 | $9.50 | 67500 |
| 2021-08-26 | 9.13 | $9.26 | 24400 |
| 2021-08-25 | 9.09 | $9.48 | 29500 |
| 2021-08-24 | 9.00 | $9.20 | 47800 |
| 2021-08-23 | 8.95 | $9.31 | 46300 |
| 2021-08-20 | 8.87 | $9.05 | 49300 |
| 2021-08-19 | 8.83 | $8.75 | 21400 |
| 2021-08-18 | 8.85 | $8.68 | 22100 |
| 2021-08-17 | 8.88 | $8.60 | 27300 |
| 2021-08-16 | 8.94 | $8.81 | 28200 |
| 2021-08-13 | 8.96 | $9.25 | 23000 |
| 2021-08-12 | 8.89 | $9.25 | 26400 |
| 2021-08-11 | 8.82 | $9.06 | 47000 |
| 2021-08-10 | 8.76 | $9.19 | 16000 |
| 2021-08-09 | 8.68 | $8.95 | 21800 |
| 2021-08-06 | 8.63 | $8.86 | 44100 |
| 2021-08-05 | 8.59 | $8.50 | 22000 |
| 2021-08-04 | 8.62 | $8.19 | 29600 |
| 2021-08-03 | 8.73 | $8.40 | 67700 |
| 2021-08-02 | 8.80 | $8.41 | 47500 |
| 2021-07-30 | 8.89 | $8.84 | 95300 |
| 2021-07-29 | 8.90 | $9.72 | 88900 |
| 2021-07-28 | 8.73 | $9.29 | 37200 |
| 2021-07-27 | 8.62 | $9.05 | 154900 |
| 2021-07-26 | 8.54 | $8.44 | 28800 |
| 2021-07-23 | 8.58 | $8.58 | 30500 |
| 2021-07-22 | 8.60 | $8.58 | 71800 |
| 2021-07-21 | 8.62 | $9.16 | 65500 |
| 2021-07-20 | 8.53 | $8.96 | 85700 |
| 2021-07-19 | 8.46 | $8.47 | 59200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
65.78
2024-05-20
Close Price
$64.97
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.58
Average
13.89
Maximum
68.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-05-20 | 65.78 | $64.97 | — |
| 2024-05-17 | 65.97 | $64.97 | 4.3M |
| 2024-05-16 | 66.17 | $64.96 | 732766 |
| 2024-05-15 | 66.38 | $64.97 | 1.3M |
| 2024-05-14 | 66.60 | $64.95 | 1.0M |
| 2024-05-13 | 66.82 | $64.95 | 3.0M |
| 2024-05-10 | 67.05 | $64.94 | 3.0M |
| 2024-05-09 | 67.27 | $64.82 | 1.1M |
| 2024-05-08 | 67.52 | $64.70 | 748953 |
| 2024-05-07 | 67.79 | $64.64 | 1.3M |
| 2024-05-06 | 68.07 | $64.60 | 1.4M |
| 2024-05-03 | 68.34 | $64.60 | 1.9M |
| 2024-05-02 | 68.58 | $64.60 | 2.8M |
| 2024-05-01 | 68.78 | $64.60 | 2.8M |
| 2024-04-30 | 68.91 | $64.59 | 1.6M |
| 2024-04-29 | 68.97 | $64.70 | 1.6M |
| 2024-04-26 | 68.88 | $64.56 | 1.3M |
| 2024-04-25 | 68.70 | $64.62 | 1.8M |
| 2024-04-24 | 68.31 | $64.57 | 1.2M |
| 2024-04-23 | 67.72 | $64.55 | 3.1M |
| 2024-04-22 | 66.87 | $64.58 | 1.8M |
| 2024-04-19 | 65.67 | $64.55 | 4.0M |
| 2024-04-18 | 64.07 | $64.43 | 2.5M |
| 2024-04-17 | 62.01 | $64.46 | 2.6M |
| 2024-04-16 | 59.36 | $64.50 | 3.0M |
| 2024-04-15 | 55.99 | $64.42 | 3.6M |
| 2024-04-12 | 51.80 | $64.37 | 4.1M |
| 2024-04-11 | 46.63 | $64.40 | 34.6M |
| 2024-04-10 | 40.25 | $47.04 | 12.2M |
| 2024-04-09 | 37.96 | $38.94 | 1.2M |
| 2024-04-08 | 37.71 | $38.53 | 2.6M |
| 2024-04-05 | 37.54 | $34.91 | 1.1M |
| 2024-04-04 | 38.48 | $35.33 | 1.6M |
| 2024-04-03 | 39.47 | $38.11 | 1.6M |
| 2024-04-02 | 39.78 | $39.21 | 1.0M |
| 2024-04-01 | 39.79 | $40.22 | 1.4M |
| 2024-03-28 | 39.46 | $39.64 | 1.5M |
| 2024-03-27 | 39.22 | $38.65 | 787120 |
| 2024-03-26 | 39.21 | $37.45 | 776940 |
| 2024-03-25 | 39.56 | $37.55 | 642213 |
| 2024-03-22 | 39.91 | $39.34 | 853617 |
| 2024-03-21 | 39.75 | $41.60 | 1.2M |
| 2024-03-20 | 38.80 | $40.23 | 1.3M |
| 2024-03-19 | 38.04 | $39.95 | 3.1M |
| 2024-03-18 | 37.17 | $35.47 | 978234 |
| 2024-03-15 | 37.51 | $36.38 | 4.0M |
| 2024-03-14 | 37.60 | $35.89 | 1.4M |
| 2024-03-13 | 37.83 | $36.61 | 868724 |
| 2024-03-12 | 37.85 | $36.45 | 1.0M |
| 2024-03-11 | 37.89 | $35.38 | 1.2M |
| 2024-03-08 | 38.22 | $35.93 | 1.3M |
| 2024-03-07 | 38.41 | $37.00 | 1.0M |
| 2024-03-06 | 38.25 | $38.55 | 719713 |
| 2024-03-05 | 37.50 | $37.47 | 1.7M |
| 2024-03-04 | 36.88 | $36.66 | 1.2M |
| 2024-03-01 | 36.33 | $36.00 | 995440 |
| 2024-02-29 | 35.82 | $35.22 | 749271 |
| 2024-02-28 | 35.39 | $34.92 | 605615 |
| 2024-02-27 | 34.90 | $35.96 | 1.2M |
| 2024-02-26 | 33.93 | $34.75 | 786433 |
| 2024-02-23 | 33.08 | $33.92 | 785687 |
| 2024-02-22 | 32.25 | $33.11 | 1.1M |
| 2024-02-21 | 31.46 | $30.39 | 529444 |
| 2024-02-20 | 31.32 | $30.51 | 1.4M |
| 2024-02-16 | 31.06 | $31.26 | 1.5M |
| 2024-02-15 | 30.47 | $29.88 | 641487 |
| 2024-02-14 | 30.14 | $29.13 | 862564 |
| 2024-02-13 | 29.93 | $28.77 | 966373 |
| 2024-02-12 | 29.74 | $30.38 | 1.9M |
| 2024-02-09 | 28.96 | $29.04 | 1.8M |
| 2024-02-08 | 28.39 | $28.41 | 1.6M |
| 2024-02-07 | 27.84 | $27.10 | 911982 |
| 2024-02-06 | 27.56 | $26.52 | 756330 |
| 2024-02-05 | 27.35 | $27.45 | 703754 |
| 2024-02-02 | 26.75 | $27.69 | 584738 |
| 2024-02-01 | 25.91 | $27.98 | 1.4M |
| 2024-01-31 | 24.76 | $26.61 | 1.4M |
| 2024-01-30 | 23.76 | $25.73 | 1.8M |
| 2024-01-29 | 22.78 | $26.10 | 2.3M |
| 2024-01-26 | 21.46 | $25.12 | 4.4M |
| 2024-01-25 | 20.14 | $21.74 | 2.9M |
| 2024-01-24 | 19.60 | $18.56 | 430604 |
| 2024-01-23 | 19.94 | $19.48 | 365112 |
| 2024-01-22 | 20.05 | $19.86 | 411808 |
| 2024-01-19 | 20.07 | $19.84 | 483841 |
| 2024-01-18 | 20.08 | $19.35 | 350716 |
| 2024-01-17 | 20.24 | $20.33 | 556644 |
| 2024-01-16 | 20.11 | $20.63 | 953778 |
| 2024-01-12 | 19.86 | $20.45 | 866718 |
| 2024-01-11 | 19.59 | $19.66 | 986290 |
| 2024-01-10 | 19.50 | $19.97 | 829790 |
| 2024-01-09 | 19.29 | $19.50 | 433142 |
| 2024-01-08 | 19.17 | $18.81 | 376703 |
| 2024-01-05 | 19.23 | $17.75 | 564710 |
| 2024-01-04 | 19.63 | $18.33 | 390609 |
| 2024-01-03 | 19.92 | $18.50 | 380765 |
| 2024-01-02 | 20.20 | $19.00 | 599423 |
| 2023-12-29 | 20.36 | $19.06 | 1.1M |
| 2023-12-28 | 20.52 | $19.56 | 912300 |
| 2023-12-27 | 20.53 | $19.92 | 707599 |
| 2023-12-26 | 20.40 | $20.22 | 405504 |
| 2023-12-22 | 20.13 | $19.42 | 813468 |
| 2023-12-21 | 20.01 | $19.73 | 255960 |
| 2023-12-20 | 19.74 | $18.96 | 679897 |
| 2023-12-19 | 19.63 | $19.94 | 704297 |
| 2023-12-18 | 19.15 | $18.92 | 661495 |
| 2023-12-15 | 18.87 | $18.90 | 3.0M |
| 2023-12-14 | 18.49 | $18.88 | 1.4M |
| 2023-12-13 | 18.02 | $18.81 | 1.1M |
| 2023-12-12 | 17.44 | $17.32 | 832436 |
| 2023-12-11 | 17.18 | $17.28 | 841299 |
| 2023-12-08 | 16.86 | $16.84 | 520370 |
| 2023-12-07 | 16.58 | $16.52 | 319380 |
| 2023-12-06 | 16.31 | $16.24 | 606678 |
| 2023-12-05 | 16.06 | $15.36 | 320210 |
| 2023-12-04 | 16.01 | $16.02 | 748005 |
| 2023-12-01 | 15.72 | $15.63 | 760618 |
| 2023-11-30 | 15.47 | $15.50 | 891022 |
| 2023-11-29 | 15.19 | $15.47 | 1.2M |
| 2023-11-28 | 14.83 | $15.07 | 186291 |
| 2023-11-27 | 14.51 | $14.92 | 473143 |
| 2023-11-24 | 14.14 | $14.54 | 209261 |
| 2023-11-22 | 13.80 | $13.77 | 386153 |
| 2023-11-21 | 13.61 | $13.47 | 284180 |
| 2023-11-20 | 13.46 | $14.03 | 520322 |
| 2023-11-17 | 13.09 | $13.38 | 483500 |
| 2023-11-16 | 12.84 | $12.66 | 355760 |
| 2023-11-15 | 12.74 | $12.63 | 1.4M |
| 2023-11-14 | 12.63 | $11.96 | 692328 |
| 2023-11-13 | 12.69 | $11.56 | 747946 |
| 2023-11-10 | 12.88 | $12.22 | 853231 |
| 2023-11-09 | 12.90 | $12.06 | 729168 |
| 2023-11-08 | 12.95 | $12.28 | 1.7M |
| 2023-11-07 | 12.93 | $12.59 | 2.9M |
| 2023-11-06 | 12.79 | $14.13 | 962527 |
| 2023-11-03 | 12.12 | $16.07 | 1.4M |
| 2023-11-02 | 10.68 | $14.72 | 3.9M |
| 2023-11-01 | 9.36 | $10.52 | 482071 |
| 2023-10-31 | 9.08 | $10.24 | 245779 |
| 2023-10-30 | 8.84 | $9.78 | 221537 |
| 2023-10-27 | 8.71 | $9.30 | 768485 |
| 2023-10-26 | 8.71 | $8.54 | 2.4M |
| 2023-10-25 | 8.97 | $8.77 | 268136 |
| 2023-10-24 | 9.23 | $8.75 | 401898 |
| 2023-10-23 | 9.56 | $9.04 | 378911 |
| 2023-10-20 | 9.89 | $9.92 | 249867 |
| 2023-10-19 | 10.03 | $10.03 | 197099 |
| 2023-10-18 | 10.16 | $10.05 | 393673 |
| 2023-10-17 | 10.34 | $10.20 | 742789 |
| 2023-10-16 | 10.51 | $10.00 | 224377 |
| 2023-10-13 | 10.79 | $10.26 | 349266 |
| 2023-10-12 | 11.06 | $10.93 | 976346 |
| 2023-10-11 | 11.18 | $10.83 | 1.9M |
| 2023-10-10 | 11.37 | $10.79 | 344710 |
| 2023-10-09 | 11.61 | $11.72 | 253900 |
| 2023-10-06 | 11.62 | $12.19 | 842148 |
| 2023-10-05 | 11.49 | $12.19 | 376982 |
| 2023-10-04 | 11.33 | $11.70 | 279534 |
| 2023-10-03 | 11.29 | $11.58 | 289374 |
| 2023-10-02 | 11.30 | $11.37 | 465798 |
| 2023-09-29 | 11.37 | $11.45 | 404035 |
| 2023-09-28 | 11.45 | $11.29 | 252011 |
| 2023-09-27 | 11.60 | $11.70 | 128160 |
| 2023-09-26 | 11.66 | $11.93 | 127296 |
| 2023-09-25 | 11.67 | $11.98 | 143496 |
| 2023-09-22 | 11.67 | $11.52 | 77907 |
| 2023-09-21 | 11.82 | $11.76 | 148844 |
| 2023-09-20 | 11.94 | $11.75 | 191904 |
| 2023-09-19 | 12.08 | $12.15 | 119736 |
| 2023-09-18 | 12.14 | $12.59 | 143989 |
| 2023-09-15 | 12.08 | $12.57 | 1.3M |
| 2023-09-14 | 12.02 | $11.86 | 1.2M |
| 2023-09-13 | 12.17 | $11.80 | 160616 |
| 2023-09-12 | 12.38 | $12.28 | 141394 |
| 2023-09-11 | 12.49 | $12.85 | 317574 |
| 2023-09-08 | 12.45 | $12.48 | 67663 |
| 2023-09-07 | 12.52 | $12.14 | 64943 |
| 2023-09-06 | 12.71 | $12.56 | 94100 |
| 2023-09-05 | 12.81 | $12.72 | 192000 |
| 2023-09-01 | 12.89 | $12.90 | 231300 |
| 2023-08-31 | 12.93 | $12.35 | 523200 |
| 2023-08-30 | 13.15 | $12.67 | 162000 |
| 2023-08-29 | 13.32 | $13.30 | 144500 |
| 2023-08-28 | 13.33 | $13.49 | 182200 |
| 2023-08-25 | 13.27 | $13.15 | 142600 |
| 2023-08-24 | 13.30 | $12.88 | 125300 |
| 2023-08-23 | 13.43 | $13.15 | 174700 |
| 2023-08-22 | 13.49 | $13.36 | 342500 |
| 2023-08-21 | 13.49 | $13.44 | 224900 |
| 2023-08-18 | 13.47 | $12.77 | 146200 |
| 2023-08-17 | 13.64 | $12.92 | 115000 |
| 2023-08-16 | 13.80 | $13.24 | 167000 |
| 2023-08-15 | 13.88 | $13.50 | 322100 |
| 2023-08-14 | 13.89 | $13.25 | 314800 |
| 2023-08-11 | 13.97 | $13.58 | 122400 |
| 2023-08-10 | 13.95 | $13.40 | 101000 |
| 2023-08-09 | 13.96 | $13.59 | 121600 |
| 2023-08-08 | 13.91 | $13.84 | 590100 |
| 2023-08-07 | 13.76 | $13.57 | 357700 |
| 2023-08-04 | 13.64 | $13.98 | 371700 |
| 2023-08-03 | 13.35 | $13.97 | 233400 |
| 2023-08-02 | 12.99 | $13.75 | 182800 |
| 2023-08-01 | 12.61 | $13.27 | 329500 |
| 2023-07-31 | 12.29 | $12.54 | 559500 |
| 2023-07-28 | 12.12 | $12.20 | 182200 |
| 2023-07-27 | 12.02 | $11.66 | 180100 |
| 2023-07-26 | 12.06 | $11.80 | 148100 |
| 2023-07-25 | 12.05 | $12.25 | 179200 |
| 2023-07-24 | 11.90 | $12.37 | 111400 |
| 2023-07-21 | 11.67 | $12.55 | 214100 |
| 2023-07-20 | 11.32 | $11.84 | 137700 |
| 2023-07-19 | 11.11 | $11.63 | 67900 |
| 2023-07-18 | 10.93 | $11.42 | 154500 |
| 2023-07-17 | 10.77 | $11.36 | 153600 |
| 2023-07-14 | 10.60 | $11.03 | 86800 |
| 2023-07-13 | 10.49 | $10.83 | 300300 |
| 2023-07-12 | 10.42 | $10.42 | 113500 |
| 2023-07-11 | 10.46 | $10.77 | 66300 |
| 2023-07-10 | 10.41 | $10.72 | 68500 |
| 2023-07-07 | 10.36 | $10.13 | 80400 |
| 2023-07-06 | 10.49 | $10.29 | 114900 |
| 2023-07-05 | 10.60 | $10.64 | 94000 |
| 2023-07-03 | 10.63 | $10.14 | 52000 |
| 2023-06-30 | 10.81 | $10.28 | 186200 |
| 2023-06-29 | 10.99 | $10.30 | 115800 |
| 2023-06-28 | 11.20 | $10.42 | 198900 |
| 2023-06-27 | 11.42 | $10.49 | 186600 |
| 2023-06-26 | 11.65 | $10.94 | 1.2M |
| 2023-06-23 | 11.78 | $11.16 | 1.5M |
| 2023-06-22 | 11.85 | $11.63 | 78300 |
| 2023-06-21 | 11.78 | $11.85 | 184100 |
| 2023-06-20 | 11.62 | $11.91 | 395600 |
| 2023-06-16 | 11.39 | $11.28 | 387400 |
| 2023-06-15 | 11.30 | $10.90 | 156600 |
| 2023-06-14 | 11.30 | $11.10 | 125400 |
| 2023-06-13 | 11.22 | $11.12 | 205400 |
| 2023-06-12 | 11.10 | $11.26 | 448200 |
| 2023-06-09 | 10.91 | $10.27 | 177700 |
| 2023-06-08 | 10.97 | $10.37 | 64300 |
| 2023-06-07 | 11.00 | $10.57 | 123700 |
| 2023-06-06 | 10.96 | $10.80 | 108600 |
| 2023-06-05 | 10.83 | $10.72 | 97800 |
| 2023-06-02 | 10.67 | $10.53 | 94900 |
| 2023-06-01 | 10.53 | $10.24 | 161100 |
| 2023-05-31 | 10.44 | $9.96 | 113900 |
| 2023-05-30 | 10.40 | $9.95 | 158600 |
| 2023-05-26 | 10.35 | $9.90 | 76600 |
| 2023-05-25 | 10.28 | $10.05 | 102800 |
| 2023-05-24 | 10.13 | $10.54 | 102700 |
| 2023-05-23 | 9.78 | $10.51 | 182100 |
| 2023-05-22 | 9.35 | $10.51 | 368200 |
| 2023-05-19 | 8.81 | $9.50 | 1.2M |
| 2023-05-18 | 8.47 | $8.60 | 252500 |
| 2023-05-17 | 8.34 | $8.58 | 78800 |
| 2023-05-16 | 8.17 | $8.57 | 181600 |
| 2023-05-15 | 7.96 | $8.67 | 397300 |
| 2023-05-12 | 7.68 | $8.17 | 105400 |
| 2023-05-11 | 7.49 | $7.78 | 102300 |
| 2023-05-10 | 7.38 | $7.87 | 152400 |
| 2023-05-09 | 7.22 | $7.37 | 15200 |
| 2023-05-08 | 7.18 | $7.48 | 24000 |
| 2023-05-05 | 7.10 | $7.39 | 46700 |
| 2023-05-04 | 7.03 | $6.84 | 53900 |
| 2023-05-03 | 7.12 | $6.99 | 81100 |
| 2023-05-02 | 7.19 | $7.08 | 42800 |
| 2023-05-01 | 7.25 | $7.49 | 70800 |
| 2023-04-28 | 7.20 | $7.49 | 32700 |
| 2023-04-27 | 7.13 | $7.24 | 22600 |
| 2023-04-26 | 7.13 | $7.21 | 56900 |
| 2023-04-25 | 7.15 | $7.09 | 26000 |
| 2023-04-24 | 7.21 | $7.16 | 25800 |
| 2023-04-21 | 7.26 | $7.16 | 64000 |
| 2023-04-20 | 7.33 | $7.22 | 52700 |
| 2023-04-19 | 7.39 | $7.46 | 63400 |
| 2023-04-18 | 7.40 | $7.47 | 40600 |
| 2023-04-17 | 7.40 | $7.45 | 36900 |
| 2023-04-14 | 7.42 | $7.31 | 23100 |
| 2023-04-13 | 7.48 | $7.69 | 35100 |
| 2023-04-12 | 7.45 | $7.25 | 23100 |
| 2023-04-11 | 7.54 | $7.53 | 28800 |
| 2023-04-10 | 7.57 | $7.75 | 49600 |
| 2023-04-06 | 7.54 | $7.57 | 22900 |
| 2023-04-05 | 7.56 | $7.46 | 26000 |
| 2023-04-04 | 7.62 | $7.53 | 42100 |
| 2023-04-03 | 7.68 | $8.09 | 63000 |
| 2023-03-31 | 7.57 | $7.72 | 126600 |
| 2023-03-30 | 7.56 | $7.50 | 107200 |
| 2023-03-29 | 7.62 | $8.07 | 122800 |
| 2023-03-28 | 7.51 | $7.22 | 50600 |
| 2023-03-27 | 7.65 | $7.00 | 111100 |
| 2023-03-24 | 7.89 | $7.45 | 143300 |
| 2023-03-23 | 8.05 | $8.12 | 65000 |
| 2023-03-22 | 8.03 | $7.91 | 142200 |
| 2023-03-21 | 8.06 | $8.01 | 55000 |
| 2023-03-20 | 8.08 | $8.16 | 83400 |
| 2023-03-17 | 8.04 | $8.59 | 410900 |
| 2023-03-16 | 7.87 | $8.33 | 60800 |
| 2023-03-15 | 7.74 | $8.04 | 75600 |
| 2023-03-14 | 7.67 | $7.87 | 60900 |
| 2023-03-13 | 7.65 | $7.42 | 31400 |
| 2023-03-10 | 7.77 | $7.23 | 170200 |
| 2023-03-09 | 7.97 | $7.87 | 238900 |
| 2023-03-08 | 8.02 | $8.14 | 217600 |
| 2023-03-07 | 7.99 | $8.18 | 75100 |
| 2023-03-06 | 7.94 | $7.96 | 31100 |
| 2023-03-03 | 7.95 | $7.99 | 30200 |
| 2023-03-02 | 7.95 | $7.96 | 23200 |
| 2023-03-01 | 7.97 | $7.99 | 40400 |
| 2023-02-28 | 7.98 | $7.97 | 31300 |
| 2023-02-27 | 8.00 | $7.86 | 21700 |
| 2023-02-24 | 8.06 | $7.61 | 48100 |
| 2023-02-23 | 8.21 | $8.18 | 80000 |
| 2023-02-22 | 8.21 | $8.26 | 92500 |
| 2023-02-21 | 8.19 | $8.31 | 120900 |
| 2023-02-17 | 8.14 | $8.37 | 61800 |
| 2023-02-16 | 8.06 | $8.21 | 90000 |
| 2023-02-15 | 8.01 | $8.42 | 186100 |
| 2023-02-14 | 7.89 | $7.97 | 34300 |
| 2023-02-13 | 7.88 | $7.86 | 41900 |
| 2023-02-10 | 7.91 | $7.97 | 41600 |
| 2023-02-09 | 7.91 | $7.77 | 31900 |
| 2023-02-08 | 7.96 | $7.77 | 103600 |
| 2023-02-07 | 8.04 | $7.60 | 72500 |
| 2023-02-06 | 8.18 | $7.95 | 61700 |
| 2023-02-03 | 8.23 | $7.98 | 68000 |
| 2023-02-02 | 8.29 | $8.30 | 68800 |
| 2023-02-01 | 8.25 | $8.28 | 79200 |
| 2023-01-31 | 8.21 | $8.40 | 88500 |
| 2023-01-30 | 8.12 | $7.58 | 126800 |
| 2023-01-27 | 8.26 | $7.63 | 81700 |
| 2023-01-26 | 8.42 | $7.85 | 79400 |
| 2023-01-25 | 8.53 | $8.01 | 85300 |
| 2023-01-24 | 8.62 | $8.04 | 77100 |
| 2023-01-23 | 8.70 | $8.22 | 63000 |
| 2023-01-20 | 8.73 | $8.63 | 81500 |
| 2023-01-19 | 8.63 | $8.46 | 83000 |
| 2023-01-18 | 8.55 | $8.11 | 95900 |
| 2023-01-17 | 8.56 | $8.59 | 130400 |
| 2023-01-13 | 8.40 | $8.75 | 120900 |
| 2023-01-12 | 8.15 | $8.64 | 72600 |
| 2023-01-11 | 7.87 | $8.05 | 44200 |
| 2023-01-10 | 7.71 | $7.88 | 87600 |
| 2023-01-09 | 7.57 | $7.80 | 86400 |
| 2023-01-06 | 7.40 | $7.65 | 108700 |
| 2023-01-05 | 7.25 | $7.24 | 111100 |
| 2023-01-04 | 7.18 | $7.55 | 53300 |
| 2023-01-03 | 7.00 | $7.43 | 100100 |
| 2022-12-30 | 6.82 | $7.35 | 211200 |
| 2022-12-29 | 6.62 | $6.70 | 83600 |
| 2022-12-28 | 6.57 | $6.01 | 82800 |
| 2022-12-27 | 6.74 | $6.20 | 132400 |
| 2022-12-23 | 6.88 | $6.52 | 106900 |
| 2022-12-22 | 6.94 | $7.23 | 137700 |
| 2022-12-21 | 6.79 | $7.05 | 98100 |
| 2022-12-20 | 6.66 | $6.76 | 93200 |
| 2022-12-19 | 6.59 | $6.57 | 136600 |
| 2022-12-16 | 6.57 | $6.82 | 1.2M |
| 2022-12-15 | 6.46 | $6.53 | 243000 |
| 2022-12-14 | 6.41 | $6.74 | 235800 |
| 2022-12-13 | 6.29 | $6.21 | 111600 |
| 2022-12-12 | 6.31 | $6.16 | 116300 |
| 2022-12-09 | 6.35 | $6.04 | 65600 |
| 2022-12-08 | 6.43 | $6.22 | 78600 |
| 2022-12-07 | 6.47 | $6.19 | 61800 |
| 2022-12-06 | 6.54 | $6.30 | 69200 |
| 2022-12-05 | 6.57 | $6.74 | 107700 |
| 2022-12-02 | 6.48 | $6.50 | 92600 |
| 2022-12-01 | 6.44 | $6.32 | 35800 |
| 2022-11-30 | 6.44 | $6.28 | 67300 |
| 2022-11-29 | 6.46 | $6.18 | 97600 |
| 2022-11-28 | 6.51 | $6.35 | 60000 |
| 2022-11-25 | 6.52 | $6.59 | 45000 |
| 2022-11-23 | 6.45 | $6.27 | 70100 |
| 2022-11-22 | 6.46 | $6.51 | 75700 |
| 2022-11-21 | 6.40 | $6.60 | 142000 |
| 2022-11-18 | 6.29 | $6.55 | 72400 |
| 2022-11-17 | 6.18 | $6.50 | 79300 |
| 2022-11-16 | 6.06 | $6.66 | 128800 |
| 2022-11-15 | 5.86 | $6.25 | 94100 |
| 2022-11-14 | 5.75 | $5.74 | 90200 |
| 2022-11-11 | 5.78 | $5.77 | 67500 |
| 2022-11-10 | 5.81 | $5.88 | 139800 |
| 2022-11-09 | 5.81 | $5.61 | 169500 |
| 2022-11-08 | 5.90 | $5.91 | 104900 |
| 2022-11-07 | 5.93 | $6.04 | 63900 |
| 2022-11-04 | 5.92 | $6.25 | 80900 |
| 2022-11-03 | 5.84 | $6.45 | 300600 |
| 2022-11-02 | 5.69 | $6.00 | 119800 |
| 2022-11-01 | 5.66 | $6.08 | 67700 |
| 2022-10-31 | 5.60 | $5.91 | 127200 |
| 2022-10-28 | 5.59 | $5.92 | 83700 |
| 2022-10-27 | 5.58 | $5.51 | 96600 |
| 2022-10-26 | 5.71 | $5.69 | 69900 |
| 2022-10-25 | 5.81 | $5.71 | 108400 |
| 2022-10-24 | 5.94 | $5.45 | 288100 |
| 2022-10-21 | 6.19 | $5.74 | 160100 |
| 2022-10-20 | 6.41 | $5.89 | 86600 |
| 2022-10-19 | 6.63 | $6.48 | 59500 |
| 2022-10-18 | 6.71 | $6.78 | 37100 |
| 2022-10-17 | 6.73 | $6.98 | 48400 |
| 2022-10-14 | 6.69 | $7.10 | 37100 |
| 2022-10-13 | 6.60 | $6.73 | 189900 |
| 2022-10-12 | 6.62 | $6.45 | 85200 |
| 2022-10-11 | 6.73 | $6.71 | 115300 |
| 2022-10-10 | 6.80 | $6.70 | 92600 |
| 2022-10-07 | 6.88 | $6.83 | 71600 |
| 2022-10-06 | 6.95 | $7.08 | 65900 |
| 2022-10-05 | 6.96 | $7.11 | 93800 |
| 2022-10-04 | 6.96 | $7.21 | 145700 |
| 2022-10-03 | 6.94 | $7.00 | 56400 |
| 2022-09-30 | 6.99 | $7.20 | 136600 |
| 2022-09-29 | 6.99 | $7.17 | 86300 |
| 2022-09-28 | 7.00 | $7.27 | 297100 |
| 2022-09-27 | 6.99 | $7.05 | 104700 |
| 2022-09-26 | 7.05 | $6.91 | 175800 |
| 2022-09-23 | 7.18 | $6.89 | 189600 |
| 2022-09-22 | 7.34 | $7.00 | 149900 |
| 2022-09-21 | 7.52 | $7.01 | 1.2M |
| 2022-09-20 | 7.73 | $7.35 | 115000 |
| 2022-09-19 | 7.88 | $7.56 | 20000 |
| 2022-09-16 | 8.00 | $8.13 | 71600 |
| 2022-09-15 | 7.97 | $8.10 | 11200 |
| 2022-09-14 | 7.94 | $7.97 | 22100 |
| 2022-09-13 | 7.95 | $7.75 | 71400 |
| 2022-09-12 | 8.03 | $8.16 | 12000 |
| 2022-09-09 | 8.01 | $8.26 | 19300 |
| 2022-09-08 | 7.94 | $8.44 | 26300 |
| 2022-09-07 | 7.81 | $8.14 | 34600 |
| 2022-09-06 | 7.75 | $8.05 | 104900 |
| 2022-09-02 | 7.71 | $7.93 | 43500 |
| 2022-09-01 | 7.70 | $7.73 | 18700 |
| 2022-08-31 | 7.76 | $7.51 | 10500 |
| 2022-08-30 | 7.90 | $7.47 | 75800 |
| 2022-08-29 | 8.09 | $7.60 | 51700 |
| 2022-08-26 | 8.28 | $8.00 | 43100 |
| 2022-08-25 | 8.40 | $8.56 | 22800 |
| 2022-08-24 | 8.36 | $8.55 | 12700 |
| 2022-08-23 | 8.32 | $8.25 | 25100 |
| 2022-08-22 | 8.36 | $8.06 | 26900 |
| 2022-08-19 | 8.48 | $8.17 | 31700 |
| 2022-08-18 | 8.58 | $8.51 | 19000 |
| 2022-08-17 | 8.61 | $8.38 | 13000 |
| 2022-08-16 | 8.67 | $8.73 | 21700 |
| 2022-08-15 | 8.65 | $8.68 | 39000 |
| 2022-08-12 | 8.63 | $8.80 | 68600 |
| 2022-08-11 | 8.57 | $8.58 | 27100 |
| 2022-08-10 | 8.57 | $8.80 | 60100 |
| 2022-08-09 | 8.50 | $8.49 | 23300 |
| 2022-08-08 | 8.51 | $8.71 | 66500 |
| 2022-08-05 | 8.45 | $8.90 | 67100 |
| 2022-08-04 | 8.33 | $8.84 | 113900 |
| 2022-08-03 | 8.19 | $8.81 | 104300 |
| 2022-08-02 | 8.05 | $8.20 | 108800 |
| 2022-08-01 | 8.06 | $7.82 | 67100 |
| 2022-07-29 | 8.21 | $7.95 | 107400 |
| 2022-07-28 | 8.35 | $8.10 | 26500 |
| 2022-07-27 | 8.47 | $8.30 | 47700 |
| 2022-07-26 | 8.56 | $8.06 | 21600 |
| 2022-07-25 | 8.75 | $8.27 | 42400 |
| 2022-07-22 | 8.92 | $8.60 | 23200 |
| 2022-07-21 | 9.01 | $9.04 | 15200 |
| 2022-07-20 | 8.99 | $8.94 | 41800 |
| 2022-07-19 | 8.99 | $9.16 | 34300 |
| 2022-07-18 | 8.92 | $8.71 | 62600 |
| 2022-07-15 | 8.97 | $9.00 | 79600 |
| 2022-07-14 | 8.95 | $8.85 | 28700 |
| 2022-07-13 | 8.97 | $8.97 | 33500 |
| 2022-07-12 | 8.95 | $8.79 | 24000 |
| 2022-07-11 | 8.98 | $8.92 | 27100 |
| 2022-07-08 | 8.98 | $9.20 | 82400 |
| 2022-07-07 | 8.88 | $9.39 | 67100 |
| 2022-07-06 | 8.71 | $9.13 | 113700 |
| 2022-07-05 | 8.58 | $8.99 | 69600 |
| 2022-07-01 | 8.46 | $8.61 | 107800 |
| 2022-06-30 | 8.45 | $8.51 | 54300 |
| 2022-06-29 | 8.46 | $8.12 | 54900 |
| 2022-06-28 | 8.60 | $8.05 | 34100 |
| 2022-06-27 | 8.79 | $8.43 | 49900 |
| 2022-06-24 | 8.91 | $8.70 | 540400 |
| 2022-06-23 | 8.96 | $9.13 | 98900 |
| 2022-06-22 | 8.89 | $8.92 | 106100 |
| 2022-06-21 | 8.86 | $8.97 | 119800 |
| 2022-06-17 | 8.82 | $8.77 | 268300 |
| 2022-06-16 | 8.83 | $8.47 | 80200 |
| 2022-06-15 | 8.93 | $8.59 | 137400 |
| 2022-06-14 | 9.02 | $8.61 | 73300 |
| 2022-06-13 | 9.12 | $8.61 | 106000 |
| 2022-06-10 | 9.24 | $8.97 | 147900 |
| 2022-06-09 | 9.26 | $9.27 | 97000 |
| 2022-06-08 | 9.19 | $9.30 | 195400 |
| 2022-06-07 | 9.09 | $9.00 | 229500 |
| 2022-06-06 | 9.06 | $9.00 | 164100 |
| 2022-06-03 | 9.01 | $9.08 | 158000 |
| 2022-06-02 | 8.93 | $9.04 | 81400 |
| 2022-06-01 | 8.84 | $8.85 | 173700 |
| 2022-05-31 | 8.79 | $9.30 | 82800 |
| 2022-05-27 | 8.58 | $9.43 | 98700 |
| 2022-05-26 | 8.29 | $9.01 | 62600 |
| 2022-05-25 | 8.06 | $8.51 | 81900 |
| 2022-05-24 | 7.95 | $8.34 | 139300 |
| 2022-05-23 | 7.86 | $8.30 | 128200 |
| 2022-05-20 | 7.77 | $8.25 | 68800 |
| 2022-05-19 | 7.69 | $8.01 | 73700 |
| 2022-05-18 | 7.67 | $7.95 | 79300 |
| 2022-05-17 | 7.67 | $8.00 | 108100 |
| 2022-05-16 | 7.65 | $7.89 | 54300 |
| 2022-05-13 | 7.68 | $7.55 | 92000 |
| 2022-05-12 | 7.83 | $6.71 | 101500 |
| 2022-05-11 | 8.28 | $7.05 | 120900 |
| 2022-05-10 | 8.73 | $8.21 | 93200 |
| 2022-05-09 | 8.90 | $8.22 | 99600 |
| 2022-05-06 | 9.11 | $8.49 | 75000 |
| 2022-05-05 | 9.28 | $8.60 | 78400 |
| 2022-05-04 | 9.45 | $9.50 | 71600 |
| 2022-05-03 | 9.37 | $9.52 | 83800 |
| 2022-05-02 | 9.25 | $9.44 | 63400 |
| 2022-04-29 | 9.14 | $9.20 | 53700 |
| 2022-04-28 | 9.07 | $9.31 | 58900 |
| 2022-04-27 | 8.94 | $9.31 | 87300 |
| 2022-04-26 | 8.79 | $9.39 | 119400 |
| 2022-04-25 | 8.57 | $9.33 | 88600 |
| 2022-04-22 | 8.33 | $8.52 | 124700 |
| 2022-04-21 | 8.29 | $8.80 | 124800 |
| 2022-04-20 | 8.16 | $8.50 | 92100 |
| 2022-04-19 | 8.10 | $8.02 | 193800 |
| 2022-04-18 | 8.17 | $7.80 | 124500 |
| 2022-04-14 | 8.34 | $8.00 | 171200 |
| 2022-04-13 | 8.48 | $7.75 | 209800 |
| 2022-04-12 | 8.73 | $7.77 | 70900 |
| 2022-04-11 | 9.03 | $8.26 | 64400 |
| 2022-04-08 | 9.23 | $8.72 | 67900 |
| 2022-04-07 | 9.33 | $8.89 | 53200 |
| 2022-04-06 | 9.39 | $8.71 | 70700 |
| 2022-04-05 | 9.52 | $9.10 | 44000 |
| 2022-04-04 | 9.54 | $9.40 | 67500 |
| 2022-04-01 | 9.47 | $8.97 | 61700 |
| 2022-03-31 | 9.51 | $8.97 | 127600 |
| 2022-03-30 | 9.55 | $9.22 | 94100 |
| 2022-03-29 | 9.50 | $9.35 | 91300 |
| 2022-03-28 | 9.40 | $9.00 | 190200 |
| 2022-03-25 | 9.38 | $9.66 | 128600 |
| 2022-03-24 | 9.13 | $9.53 | 126000 |
| 2022-03-23 | 8.87 | $9.25 | 271100 |
| 2022-03-22 | 8.63 | $8.73 | 90000 |
| 2022-03-21 | 8.49 | $8.65 | 94000 |
| 2022-03-18 | 8.34 | $8.80 | 135000 |
| 2022-03-17 | 8.11 | $8.64 | 42200 |
| 2022-03-16 | 7.88 | $8.24 | 69900 |
| 2022-03-15 | 7.73 | $7.66 | 95800 |
| 2022-03-14 | 7.72 | $7.56 | 103300 |
| 2022-03-11 | 7.75 | $7.64 | 112800 |
| 2022-03-10 | 7.76 | $8.14 | 96900 |
| 2022-03-09 | 7.61 | $7.90 | 142100 |
| 2022-03-08 | 7.50 | $7.11 | 86100 |
| 2022-03-07 | 7.63 | $6.98 | 223100 |
| 2022-03-04 | 7.83 | $7.66 | 74400 |
| 2022-03-03 | 7.85 | $7.70 | 67900 |
| 2022-03-02 | 7.87 | $8.16 | 103400 |
| 2022-03-01 | 7.75 | $7.83 | 75500 |
| 2022-02-28 | 7.72 | $8.24 | 80000 |
| 2022-02-25 | 7.54 | $8.56 | 114600 |
| 2022-02-24 | 7.24 | $8.11 | 128900 |
| 2022-02-23 | 7.01 | $7.10 | 243300 |
| 2022-02-22 | 7.07 | $6.41 | 199600 |
| 2022-02-18 | 7.37 | $7.48 | 138400 |
| 2022-02-17 | 7.40 | $8.06 | 62200 |
| 2022-02-16 | 7.26 | $8.22 | 51800 |
| 2022-02-15 | 7.05 | $7.96 | 33800 |
| 2022-02-14 | 6.90 | $7.56 | 66000 |
| 2022-02-11 | 6.85 | $7.34 | 1.3M |
| 2022-02-10 | 6.87 | $7.19 | 39500 |
| 2022-02-09 | 6.96 | $7.68 | 50100 |
| 2022-02-08 | 6.94 | $7.49 | 34300 |
| 2022-02-07 | 6.99 | $7.62 | 47900 |
| 2022-02-04 | 7.04 | $7.59 | 50400 |
| 2022-02-03 | 7.12 | $7.27 | 48400 |
| 2022-02-02 | 7.34 | $7.53 | 46200 |
| 2022-02-01 | 7.55 | $8.15 | 42700 |
| 2022-01-31 | 7.62 | $8.50 | 109300 |
| 2022-01-28 | 7.63 | $8.08 | 48700 |
| 2022-01-27 | 7.79 | $7.79 | 94000 |
| 2022-01-26 | 8.11 | $8.32 | 51600 |
| 2022-01-25 | 8.35 | $8.68 | 108500 |
| 2022-01-24 | 8.54 | $9.56 | 155400 |
| 2022-01-21 | 8.53 | $8.40 | 147300 |
| 2022-01-20 | 8.90 | $8.47 | 260500 |
| 2022-01-19 | 9.35 | $8.86 | 108200 |
| 2022-01-18 | 9.80 | $9.29 | 53400 |
| 2022-01-14 | 10.23 | $10.41 | 125700 |
| 2022-01-13 | 10.41 | $9.56 | 137700 |
| 2022-01-12 | 10.92 | $10.32 | 42200 |
| 2022-01-11 | 11.31 | $10.50 | 294300 |
| 2022-01-10 | 11.74 | $10.54 | 114600 |
| 2022-01-07 | 12.25 | $10.73 | 147300 |
| 2022-01-06 | 12.83 | $11.41 | 82700 |
| 2022-01-05 | 13.32 | $11.58 | 57400 |
| 2022-01-04 | 13.86 | $13.30 | 101600 |
| 2022-01-03 | 13.96 | $13.89 | 107100 |
| 2021-12-31 | 13.90 | $13.85 | 95400 |
| 2021-12-30 | 13.83 | $13.88 | 52200 |
| 2021-12-29 | 13.72 | $13.24 | 44200 |
| 2021-12-28 | 13.79 | $13.64 | 111700 |
| 2021-12-27 | 13.74 | $13.76 | 79900 |
| 2021-12-23 | 13.63 | $13.75 | 215300 |
| 2021-12-22 | 13.49 | $13.72 | 209800 |
| 2021-12-21 | 13.33 | $13.95 | 557500 |
| 2021-12-20 | 13.05 | $13.77 | 258800 |
| 2021-12-17 | 12.77 | $13.62 | 363300 |
| 2021-12-16 | 12.47 | $12.50 | 132200 |
| 2021-12-15 | 12.45 | $12.53 | 75100 |
| 2021-12-14 | 12.42 | $11.87 | 66600 |
| 2021-12-13 | 12.59 | $12.99 | 90800 |
| 2021-12-10 | 12.45 | $12.78 | 84100 |
| 2021-12-09 | 12.33 | $13.05 | 24800 |
| 2021-12-08 | 12.11 | $13.39 | 81200 |
| 2021-12-07 | 11.73 | $13.23 | 108900 |
| 2021-12-06 | 11.32 | $12.07 | 54800 |
| 2021-12-03 | 11.20 | $11.43 | 77700 |
| 2021-12-02 | 11.26 | $11.75 | 38900 |
| 2021-12-01 | 11.24 | $10.90 | 74400 |
| 2021-11-30 | 11.49 | $10.83 | 55200 |
| 2021-11-29 | 11.83 | $10.41 | 71600 |
| 2021-11-26 | 12.38 | $11.43 | 24000 |
| 2021-11-24 | 12.72 | $12.00 | 52600 |
| 2021-11-23 | 12.96 | $11.79 | 139800 |
| 2021-11-22 | 13.31 | $12.25 | 42900 |
| 2021-11-19 | 13.59 | $13.57 | 119100 |
| 2021-11-18 | 13.51 | $13.29 | 70200 |
| 2021-11-17 | 13.48 | $12.95 | 155800 |
| 2021-11-16 | 13.55 | $13.75 | 193600 |
| 2021-11-15 | 13.38 | $13.24 | 49300 |
| 2021-11-12 | 13.31 | $13.00 | 56000 |
| 2021-11-11 | 13.30 | $13.00 | 81900 |
| 2021-11-10 | 13.28 | $13.56 | 80500 |
| 2021-11-09 | 13.06 | $12.94 | 31200 |
| 2021-11-08 | 12.98 | $12.88 | 23800 |
| 2021-11-05 | 12.90 | $12.88 | 49200 |
| 2021-11-04 | 12.78 | $12.80 | 105300 |
| 2021-11-03 | 12.66 | $12.95 | 61400 |
| 2021-11-02 | 12.45 | $13.22 | 41500 |
| 2021-11-01 | 12.11 | $13.02 | 50400 |
| 2021-10-29 | 11.74 | $12.65 | 68600 |
| 2021-10-28 | 11.41 | $12.52 | 82000 |
| 2021-10-27 | 11.05 | $11.65 | 57300 |
| 2021-10-26 | 10.88 | $10.78 | 31600 |
| 2021-10-25 | 10.95 | $10.94 | 43800 |
| 2021-10-22 | 10.98 | $10.55 | 37200 |
| 2021-10-21 | 11.15 | $10.64 | 28900 |
| 2021-10-20 | 11.32 | $10.68 | 30900 |
| 2021-10-19 | 11.52 | $10.62 | 61900 |
| 2021-10-18 | 11.77 | $10.99 | 32900 |
| 2021-10-15 | 11.96 | $11.38 | 31600 |
| 2021-10-14 | 12.06 | $11.49 | 63700 |
| 2021-10-13 | 12.13 | $11.84 | 32400 |
| 2021-10-12 | 12.09 | $11.46 | 56900 |
| 2021-10-11 | 12.16 | $11.54 | 46600 |
| 2021-10-08 | 12.21 | $11.89 | 40400 |
| 2021-10-07 | 12.14 | $12.23 | 52500 |
| 2021-10-06 | 11.94 | $11.98 | 40600 |
| 2021-10-05 | 11.76 | $12.13 | 100500 |
| 2021-10-04 | 11.48 | $11.85 | 103900 |
| 2021-10-01 | 11.21 | $11.64 | 112700 |
| 2021-09-30 | 10.95 | $10.67 | 190100 |
| 2021-09-29 | 10.93 | $10.83 | 120500 |
| 2021-09-28 | 10.84 | $11.31 | 162200 |
| 2021-09-27 | 10.57 | $11.00 | 285500 |
| 2021-09-24 | 10.33 | $10.36 | 247300 |
| 2021-09-23 | 10.24 | $10.66 | 261500 |
| 2021-09-22 | 10.03 | $10.66 | 571800 |
| 2021-09-21 | 9.77 | $9.80 | 146200 |
| 2021-09-20 | 9.72 | $9.59 | 39000 |
| 2021-09-17 | 9.72 | $10.00 | 147700 |
| 2021-09-16 | 9.59 | $9.95 | 130500 |
| 2021-09-15 | 9.45 | $9.81 | 144500 |
| 2021-09-14 | 9.31 | $9.00 | 20600 |
| 2021-09-13 | 9.40 | $9.32 | 17800 |
| 2021-09-10 | 9.41 | $9.03 | 58100 |
| 2021-09-09 | 9.51 | $9.15 | 53000 |
| 2021-09-08 | 9.59 | $9.54 | 254600 |
| 2021-09-07 | 9.56 | $9.36 | 32800 |
| 2021-09-03 | 9.58 | $9.49 | 23200 |
| 2021-09-02 | 9.55 | $9.50 | 72400 |
| 2021-09-01 | 9.52 | $9.63 | 39300 |
| 2021-08-31 | 9.43 | $9.51 | 200900 |
| 2021-08-30 | 9.36 | $9.27 | 106100 |
| 2021-08-27 | 9.34 | $9.50 | 67500 |
| 2021-08-26 | 9.25 | $9.26 | 24400 |
| 2021-08-25 | 9.21 | $9.48 | 29500 |
| 2021-08-24 | 9.09 | $9.20 | 47800 |
| 2021-08-23 | 9.03 | $9.31 | 46300 |
| 2021-08-20 | 8.91 | $9.05 | 49300 |
| 2021-08-19 | 8.86 | $8.75 | 21400 |
| 2021-08-18 | 8.89 | $8.68 | 22100 |
| 2021-08-17 | 8.95 | $8.60 | 27300 |
| 2021-08-16 | 9.04 | $8.81 | 28200 |
| 2021-08-13 | 9.09 | $9.25 | 23000 |
| 2021-08-12 | 9.00 | $9.25 | 26400 |
| 2021-08-11 | 8.90 | $9.06 | 47000 |
| 2021-08-10 | 8.83 | $9.19 | 16000 |
| 2021-08-09 | 8.71 | $8.95 | 21800 |
| 2021-08-06 | 8.63 | $8.86 | 44100 |
| 2021-08-05 | 8.57 | $8.50 | 22000 |
| 2021-08-04 | 8.61 | $8.19 | 29600 |
| 2021-08-03 | 8.76 | $8.40 | 67700 |
| 2021-08-02 | 8.87 | $8.41 | 47500 |
| 2021-07-30 | 9.00 | $8.84 | 95300 |
| 2021-07-29 | 9.03 | $9.72 | 88900 |
| 2021-07-28 | 8.79 | $9.29 | 37200 |
| 2021-07-27 | 8.62 | $9.05 | 154900 |
| 2021-07-26 | 8.50 | $8.44 | 28800 |
| 2021-07-23 | 8.55 | $8.58 | 30500 |
| 2021-07-22 | 8.56 | $8.58 | 71800 |
| 2021-07-21 | 8.58 | $9.16 | 65500 |
| 2021-07-20 | 8.43 | $8.96 | 85700 |
| 2021-07-19 | 8.31 | $8.47 | 59200 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
80.75
2024-05-20
Close Price
$64.97
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.89
Average
54.30
Maximum
80.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-05-20 | 80.75 | $64.97 | — |
| 2024-05-17 | 80.75 | $64.97 | 4.3M |
| 2024-05-16 | 80.74 | $64.96 | 732766 |
| 2024-05-15 | 80.80 | $64.97 | 1.3M |
| 2024-05-14 | 80.77 | $64.95 | 1.0M |
| 2024-05-13 | 80.77 | $64.95 | 3.0M |
| 2024-05-10 | 80.76 | $64.94 | 3.0M |
| 2024-05-09 | 80.61 | $64.82 | 1.1M |
| 2024-05-08 | 80.48 | $64.70 | 748953 |
| 2024-05-07 | 80.41 | $64.64 | 1.3M |
| 2024-05-06 | 80.37 | $64.60 | 1.4M |
| 2024-05-03 | 80.37 | $64.60 | 1.9M |
| 2024-05-02 | 80.37 | $64.60 | 2.8M |
| 2024-05-01 | 80.37 | $64.60 | 2.8M |
| 2024-04-30 | 80.36 | $64.59 | 1.6M |
| 2024-04-29 | 80.73 | $64.70 | 1.6M |
| 2024-04-26 | 80.62 | $64.56 | 1.3M |
| 2024-04-25 | 80.80 | $64.62 | 1.8M |
| 2024-04-24 | 80.77 | $64.57 | 1.2M |
| 2024-04-23 | 80.76 | $64.55 | 3.1M |
| 2024-04-22 | 80.83 | $64.58 | 1.8M |
| 2024-04-19 | 80.82 | $64.55 | 4.0M |
| 2024-04-18 | 80.75 | $64.43 | 2.5M |
| 2024-04-17 | 80.82 | $64.46 | 2.6M |
| 2024-04-16 | 80.90 | $64.50 | 3.0M |
| 2024-04-15 | 80.86 | $64.42 | 3.6M |
| 2024-04-12 | 80.84 | $64.37 | 4.1M |
| 2024-04-11 | 80.90 | $64.40 | 34.6M |
| 2024-04-10 | 69.43 | $47.04 | 12.2M |
| 2024-04-09 | 58.35 | $38.94 | 1.2M |
| 2024-04-08 | 57.61 | $38.53 | 2.6M |
| 2024-04-05 | 50.20 | $34.91 | 1.1M |
| 2024-04-04 | 51.19 | $35.33 | 1.6M |
| 2024-04-03 | 58.40 | $38.11 | 1.6M |
| 2024-04-02 | 61.67 | $39.21 | 1.0M |
| 2024-04-01 | 64.83 | $40.22 | 1.4M |
| 2024-03-28 | 63.82 | $39.64 | 1.5M |
| 2024-03-27 | 62.05 | $38.65 | 787120 |
| 2024-03-26 | 59.78 | $37.45 | 776940 |
| 2024-03-25 | 60.06 | $37.55 | 642213 |
| 2024-03-22 | 65.35 | $39.34 | 853617 |
| 2024-03-21 | 73.05 | $41.60 | 1.2M |
| 2024-03-20 | 71.09 | $40.23 | 1.3M |
| 2024-03-19 | 70.67 | $39.95 | 3.1M |
| 2024-03-18 | 62.49 | $35.47 | 978234 |
| 2024-03-15 | 66.05 | $36.38 | 4.0M |
| 2024-03-14 | 65.03 | $35.89 | 1.4M |
| 2024-03-13 | 67.87 | $36.61 | 868724 |
| 2024-03-12 | 67.57 | $36.45 | 1.0M |
| 2024-03-11 | 65.53 | $35.38 | 1.2M |
| 2024-03-08 | 67.61 | $35.93 | 1.3M |
| 2024-03-07 | 71.81 | $37.00 | 1.0M |
| 2024-03-06 | 78.52 | $38.55 | 719713 |
| 2024-03-05 | 77.11 | $37.47 | 1.7M |
| 2024-03-04 | 75.98 | $36.66 | 1.2M |
| 2024-03-01 | 75.02 | $36.00 | 995440 |
| 2024-02-29 | 73.86 | $35.22 | 749271 |
| 2024-02-28 | 73.40 | $34.92 | 605615 |
| 2024-02-27 | 77.85 | $35.96 | 1.2M |
| 2024-02-26 | 76.26 | $34.75 | 786433 |
| 2024-02-23 | 75.10 | $33.92 | 785687 |
| 2024-02-22 | 73.91 | $33.11 | 1.1M |
| 2024-02-21 | 69.24 | $30.39 | 529444 |
| 2024-02-20 | 69.76 | $30.51 | 1.4M |
| 2024-02-16 | 73.04 | $31.26 | 1.5M |
| 2024-02-15 | 70.63 | $29.88 | 641487 |
| 2024-02-14 | 69.20 | $29.13 | 862564 |
| 2024-02-13 | 68.51 | $28.77 | 966373 |
| 2024-02-12 | 75.79 | $30.38 | 1.9M |
| 2024-02-09 | 73.57 | $29.04 | 1.8M |
| 2024-02-08 | 72.44 | $28.41 | 1.6M |
| 2024-02-07 | 69.89 | $27.10 | 911982 |
| 2024-02-06 | 68.68 | $26.52 | 756330 |
| 2024-02-05 | 73.18 | $27.45 | 703754 |
| 2024-02-02 | 74.37 | $27.69 | 584738 |
| 2024-02-01 | 75.79 | $27.98 | 1.4M |
| 2024-01-31 | 73.52 | $26.61 | 1.4M |
| 2024-01-30 | 71.92 | $25.73 | 1.8M |
| 2024-01-29 | 73.70 | $26.10 | 2.3M |
| 2024-01-26 | 71.95 | $25.12 | 4.4M |
| 2024-01-25 | 64.12 | $21.74 | 2.9M |
| 2024-01-24 | 52.19 | $18.56 | 430604 |
| 2024-01-23 | 57.44 | $19.48 | 365112 |
| 2024-01-22 | 59.80 | $19.86 | 411808 |
| 2024-01-19 | 59.72 | $19.84 | 483841 |
| 2024-01-18 | 57.69 | $19.35 | 350716 |
| 2024-01-17 | 63.79 | $20.33 | 556644 |
| 2024-01-16 | 65.81 | $20.63 | 953778 |
| 2024-01-12 | 65.18 | $20.45 | 866718 |
| 2024-01-11 | 62.29 | $19.66 | 986290 |
| 2024-01-10 | 64.28 | $19.97 | 829790 |
| 2024-01-09 | 62.55 | $19.50 | 433142 |
| 2024-01-08 | 59.85 | $18.81 | 376703 |
| 2024-01-05 | 55.12 | $17.75 | 564710 |
| 2024-01-04 | 58.71 | $18.33 | 390609 |
| 2024-01-03 | 59.80 | $18.50 | 380765 |
| 2024-01-02 | 63.06 | $19.00 | 599423 |
| 2023-12-29 | 63.45 | $19.06 | 1.1M |
| 2023-12-28 | 66.76 | $19.56 | 912300 |
| 2023-12-27 | 69.23 | $19.92 | 707599 |
| 2023-12-26 | 71.31 | $20.22 | 405504 |
| 2023-12-22 | 68.94 | $19.42 | 813468 |
| 2023-12-21 | 71.10 | $19.73 | 255960 |
| 2023-12-20 | 68.79 | $18.96 | 679897 |
| 2023-12-19 | 76.15 | $19.94 | 704297 |
| 2023-12-18 | 73.33 | $18.92 | 661495 |
| 2023-12-15 | 73.27 | $18.90 | 3.0M |
| 2023-12-14 | 73.22 | $18.88 | 1.4M |
| 2023-12-13 | 73.03 | $18.81 | 1.1M |
| 2023-12-12 | 68.55 | $17.32 | 832436 |
| 2023-12-11 | 68.42 | $17.28 | 841299 |
| 2023-12-08 | 66.95 | $16.84 | 520370 |
| 2023-12-07 | 65.85 | $16.52 | 319380 |
| 2023-12-06 | 64.88 | $16.24 | 606678 |
| 2023-12-05 | 61.63 | $15.36 | 320210 |
| 2023-12-04 | 65.98 | $16.02 | 748005 |
| 2023-12-01 | 64.58 | $15.63 | 760618 |
| 2023-11-30 | 64.11 | $15.50 | 891022 |
| 2023-11-29 | 64.00 | $15.47 | 1.2M |
| 2023-11-28 | 62.63 | $15.07 | 186291 |
| 2023-11-27 | 62.11 | $14.92 | 473143 |
| 2023-11-24 | 60.80 | $14.54 | 209261 |
| 2023-11-22 | 58.02 | $13.77 | 386153 |
| 2023-11-21 | 56.89 | $13.47 | 284180 |
| 2023-11-20 | 59.75 | $14.03 | 520322 |
| 2023-11-17 | 57.38 | $13.38 | 483500 |
| 2023-11-16 | 54.58 | $12.66 | 355760 |
| 2023-11-15 | 54.46 | $12.63 | 1.4M |
| 2023-11-14 | 51.79 | $11.96 | 692328 |
| 2023-11-13 | 50.13 | $11.56 | 747946 |
| 2023-11-10 | 52.99 | $12.22 | 853231 |
| 2023-11-09 | 52.36 | $12.06 | 729168 |
| 2023-11-08 | 53.29 | $12.28 | 1.7M |
| 2023-11-07 | 54.58 | $12.59 | 2.9M |
| 2023-11-06 | 61.64 | $14.13 | 962527 |
| 2023-11-03 | 72.92 | $16.07 | 1.4M |
| 2023-11-02 | 69.20 | $14.72 | 3.9M |
| 2023-11-01 | 48.06 | $10.52 | 482071 |
| 2023-10-31 | 45.70 | $10.24 | 245779 |
| 2023-10-30 | 41.55 | $9.78 | 221537 |
| 2023-10-27 | 36.77 | $9.30 | 768485 |
| 2023-10-26 | 27.89 | $8.54 | 2.4M |
| 2023-10-25 | 29.06 | $8.77 | 268136 |
| 2023-10-24 | 28.81 | $8.75 | 401898 |
| 2023-10-23 | 30.27 | $9.04 | 378911 |
| 2023-10-20 | 35.42 | $9.92 | 249867 |
| 2023-10-19 | 36.15 | $10.03 | 197099 |
| 2023-10-18 | 36.28 | $10.05 | 393673 |
| 2023-10-17 | 37.23 | $10.20 | 742789 |
| 2023-10-16 | 35.08 | $10.00 | 224377 |
| 2023-10-13 | 36.63 | $10.26 | 349266 |
| 2023-10-12 | 41.07 | $10.93 | 976346 |
| 2023-10-11 | 40.04 | $10.83 | 1.9M |
| 2023-10-10 | 39.64 | $10.79 | 344710 |
| 2023-10-09 | 46.47 | $11.72 | 253900 |
| 2023-10-06 | 50.74 | $12.19 | 842148 |
| 2023-10-05 | 50.74 | $12.19 | 376982 |
| 2023-10-04 | 46.13 | $11.70 | 279534 |
| 2023-10-03 | 44.94 | $11.58 | 289374 |
| 2023-10-02 | 42.82 | $11.37 | 465798 |
| 2023-09-29 | 43.43 | $11.45 | 404035 |
| 2023-09-28 | 41.87 | $11.29 | 252011 |
| 2023-09-27 | 44.87 | $11.70 | 128160 |
| 2023-09-26 | 46.66 | $11.93 | 127296 |
| 2023-09-25 | 47.04 | $11.98 | 143496 |
| 2023-09-22 | 42.91 | $11.52 | 77907 |
| 2023-09-21 | 44.64 | $11.76 | 148844 |
| 2023-09-20 | 44.55 | $11.75 | 191904 |
| 2023-09-19 | 47.42 | $12.15 | 119736 |
| 2023-09-18 | 50.85 | $12.59 | 143989 |
| 2023-09-15 | 50.69 | $12.57 | 1.3M |
| 2023-09-14 | 44.88 | $11.86 | 1.2M |
| 2023-09-13 | 44.35 | $11.80 | 160616 |
| 2023-09-12 | 47.83 | $12.28 | 141394 |
| 2023-09-11 | 52.46 | $12.85 | 317574 |
| 2023-09-08 | 49.44 | $12.48 | 67663 |
| 2023-09-07 | 46.47 | $12.14 | 64943 |
| 2023-09-06 | 49.91 | $12.56 | 94100 |
| 2023-09-05 | 51.29 | $12.72 | 192000 |
| 2023-09-01 | 52.84 | $12.90 | 231300 |
| 2023-08-31 | 48.29 | $12.35 | 523200 |
| 2023-08-30 | 51.01 | $12.67 | 162000 |
| 2023-08-29 | 57.03 | $13.30 | 144500 |
| 2023-08-28 | 59.02 | $13.49 | 182200 |
| 2023-08-25 | 56.43 | $13.15 | 142600 |
| 2023-08-24 | 54.25 | $12.88 | 125300 |
| 2023-08-23 | 56.96 | $13.15 | 174700 |
| 2023-08-22 | 59.14 | $13.36 | 342500 |
| 2023-08-21 | 59.97 | $13.44 | 224900 |
| 2023-08-18 | 54.93 | $12.77 | 146200 |
| 2023-08-17 | 56.44 | $12.92 | 115000 |
| 2023-08-16 | 59.78 | $13.24 | 167000 |
| 2023-08-15 | 62.63 | $13.50 | 322100 |
| 2023-08-14 | 60.93 | $13.25 | 314800 |
| 2023-08-11 | 64.62 | $13.58 | 122400 |
| 2023-08-10 | 63.47 | $13.40 | 101000 |
| 2023-08-09 | 65.61 | $13.59 | 121600 |
| 2023-08-08 | 68.49 | $13.84 | 590100 |
| 2023-08-07 | 67.01 | $13.57 | 357700 |
| 2023-08-04 | 71.90 | $13.98 | 371700 |
| 2023-08-03 | 71.85 | $13.97 | 233400 |
| 2023-08-02 | 70.82 | $13.75 | 182800 |
| 2023-08-01 | 68.41 | $13.27 | 329500 |
| 2023-07-31 | 64.14 | $12.54 | 559500 |
| 2023-07-28 | 61.86 | $12.20 | 182200 |
| 2023-07-27 | 57.81 | $11.66 | 180100 |
| 2023-07-26 | 59.37 | $11.80 | 148100 |
| 2023-07-25 | 64.67 | $12.25 | 179200 |
| 2023-07-24 | 66.17 | $12.37 | 111400 |
| 2023-07-21 | 68.43 | $12.55 | 214100 |
| 2023-07-20 | 63.80 | $11.84 | 137700 |
| 2023-07-19 | 62.24 | $11.63 | 67900 |
| 2023-07-18 | 60.63 | $11.42 | 154500 |
| 2023-07-17 | 60.17 | $11.36 | 153600 |
| 2023-07-14 | 57.58 | $11.03 | 86800 |
| 2023-07-13 | 55.93 | $10.83 | 300300 |
| 2023-07-12 | 52.32 | $10.42 | 113500 |
| 2023-07-11 | 56.05 | $10.77 | 66300 |
| 2023-07-10 | 55.62 | $10.72 | 68500 |
| 2023-07-07 | 50.17 | $10.13 | 80400 |
| 2023-07-06 | 51.81 | $10.29 | 114900 |
| 2023-07-05 | 55.58 | $10.64 | 94000 |
| 2023-07-03 | 50.71 | $10.14 | 52000 |
| 2023-06-30 | 52.23 | $10.28 | 186200 |
| 2023-06-29 | 52.45 | $10.30 | 115800 |
| 2023-06-28 | 53.70 | $10.42 | 198900 |
| 2023-06-27 | 54.42 | $10.49 | 186600 |
| 2023-06-26 | 59.28 | $10.94 | 1.2M |
| 2023-06-23 | 61.85 | $11.16 | 1.5M |
| 2023-06-22 | 67.80 | $11.63 | 78300 |
| 2023-06-21 | 70.84 | $11.85 | 184100 |
| 2023-06-20 | 71.67 | $11.91 | 395600 |
| 2023-06-16 | 67.91 | $11.28 | 387400 |
| 2023-06-15 | 65.28 | $10.90 | 156600 |
| 2023-06-14 | 68.07 | $11.10 | 125400 |
| 2023-06-13 | 68.35 | $11.12 | 205400 |
| 2023-06-12 | 70.26 | $11.26 | 448200 |
| 2023-06-09 | 63.39 | $10.27 | 177700 |
| 2023-06-08 | 64.83 | $10.37 | 64300 |
| 2023-06-07 | 67.75 | $10.57 | 123700 |
| 2023-06-06 | 71.25 | $10.80 | 108600 |
| 2023-06-05 | 70.75 | $10.72 | 97800 |
| 2023-06-02 | 69.55 | $10.53 | 94900 |
| 2023-06-01 | 67.64 | $10.24 | 161100 |
| 2023-05-31 | 65.66 | $9.96 | 113900 |
| 2023-05-30 | 65.59 | $9.95 | 158600 |
| 2023-05-26 | 65.24 | $9.90 | 76600 |
| 2023-05-25 | 67.15 | $10.05 | 102800 |
| 2023-05-24 | 73.87 | $10.54 | 102700 |
| 2023-05-23 | 73.72 | $10.51 | 182100 |
| 2023-05-22 | 73.72 | $10.51 | 368200 |
| 2023-05-19 | 68.03 | $9.50 | 1.2M |
| 2023-05-18 | 60.88 | $8.60 | 252500 |
| 2023-05-17 | 60.69 | $8.58 | 78800 |
| 2023-05-16 | 60.60 | $8.57 | 181600 |
| 2023-05-15 | 61.93 | $8.67 | 397300 |
| 2023-05-12 | 57.50 | $8.17 | 105400 |
| 2023-05-11 | 53.49 | $7.78 | 102300 |
| 2023-05-10 | 54.62 | $7.87 | 152400 |
| 2023-05-09 | 48.92 | $7.37 | 15200 |
| 2023-05-08 | 50.23 | $7.48 | 24000 |
| 2023-05-05 | 49.17 | $7.39 | 46700 |
| 2023-05-04 | 41.96 | $6.84 | 53900 |
| 2023-05-03 | 43.56 | $6.99 | 81100 |
| 2023-05-02 | 44.53 | $7.08 | 42800 |
| 2023-05-01 | 49.27 | $7.49 | 70800 |
| 2023-04-28 | 49.27 | $7.49 | 32700 |
| 2023-04-27 | 46.11 | $7.24 | 22600 |
| 2023-04-26 | 45.73 | $7.21 | 56900 |
| 2023-04-25 | 44.21 | $7.09 | 26000 |
| 2023-04-24 | 44.91 | $7.16 | 25800 |
| 2023-04-21 | 44.91 | $7.16 | 64000 |
| 2023-04-20 | 45.46 | $7.22 | 52700 |
| 2023-04-19 | 47.69 | $7.46 | 63400 |
| 2023-04-18 | 47.78 | $7.47 | 40600 |
| 2023-04-17 | 47.59 | $7.45 | 36900 |
| 2023-04-14 | 46.26 | $7.31 | 23100 |
| 2023-04-13 | 49.49 | $7.69 | 35100 |
| 2023-04-12 | 45.29 | $7.25 | 23100 |
| 2023-04-11 | 47.69 | $7.53 | 28800 |
| 2023-04-10 | 49.65 | $7.75 | 49600 |
| 2023-04-06 | 47.99 | $7.57 | 22900 |
| 2023-04-05 | 46.97 | $7.46 | 26000 |
| 2023-04-04 | 47.53 | $7.53 | 42100 |
| 2023-04-03 | 52.28 | $8.09 | 63000 |
| 2023-03-31 | 49.09 | $7.72 | 126600 |
| 2023-03-30 | 47.09 | $7.50 | 107200 |
| 2023-03-29 | 52.13 | $8.07 | 122800 |
| 2023-03-28 | 43.57 | $7.22 | 50600 |
| 2023-03-27 | 40.98 | $7.00 | 111100 |
| 2023-03-24 | 45.00 | $7.45 | 143300 |
| 2023-03-23 | 52.24 | $8.12 | 65000 |
| 2023-03-22 | 49.84 | $7.91 | 142200 |
| 2023-03-21 | 51.00 | $8.01 | 55000 |
| 2023-03-20 | 52.75 | $8.16 | 83400 |
| 2023-03-17 | 58.20 | $8.59 | 410900 |
| 2023-03-16 | 55.57 | $8.33 | 60800 |
| 2023-03-15 | 52.38 | $8.04 | 75600 |
| 2023-03-14 | 50.41 | $7.87 | 60900 |
| 2023-03-13 | 44.62 | $7.42 | 31400 |
| 2023-03-10 | 41.91 | $7.23 | 170200 |
| 2023-03-09 | 49.71 | $7.87 | 238900 |
| 2023-03-08 | 53.72 | $8.14 | 217600 |
| 2023-03-07 | 54.34 | $8.18 | 75100 |
| 2023-03-06 | 51.43 | $7.96 | 31100 |
| 2023-03-03 | 51.85 | $7.99 | 30200 |
| 2023-03-02 | 51.47 | $7.96 | 23200 |
| 2023-03-01 | 51.86 | $7.99 | 40400 |
| 2023-02-28 | 51.63 | $7.97 | 31300 |
| 2023-02-27 | 50.37 | $7.86 | 21700 |
| 2023-02-24 | 47.41 | $7.61 | 48100 |
| 2023-02-23 | 54.44 | $8.18 | 80000 |
| 2023-02-22 | 55.54 | $8.26 | 92500 |
| 2023-02-21 | 56.22 | $8.31 | 120900 |
| 2023-02-17 | 57.01 | $8.37 | 61800 |
| 2023-02-16 | 55.42 | $8.21 | 90000 |
| 2023-02-15 | 58.09 | $8.42 | 186100 |
| 2023-02-14 | 53.54 | $7.97 | 34300 |
| 2023-02-13 | 52.33 | $7.86 | 41900 |
| 2023-02-10 | 53.65 | $7.97 | 41600 |
| 2023-02-09 | 51.54 | $7.77 | 31900 |
| 2023-02-08 | 51.54 | $7.77 | 103600 |
| 2023-02-07 | 49.79 | $7.60 | 72500 |
| 2023-02-06 | 53.58 | $7.95 | 61700 |
| 2023-02-03 | 53.92 | $7.98 | 68000 |
| 2023-02-02 | 57.56 | $8.30 | 68800 |
| 2023-02-01 | 57.39 | $8.28 | 79200 |
| 2023-01-31 | 58.74 | $8.40 | 88500 |
| 2023-01-30 | 51.31 | $7.58 | 126800 |
| 2023-01-27 | 51.85 | $7.63 | 81700 |
| 2023-01-26 | 54.24 | $7.85 | 79400 |
| 2023-01-25 | 56.02 | $8.01 | 85300 |
| 2023-01-24 | 56.35 | $8.04 | 77100 |
| 2023-01-23 | 58.31 | $8.22 | 63000 |
| 2023-01-20 | 63.05 | $8.63 | 81500 |
| 2023-01-19 | 61.83 | $8.46 | 83000 |
| 2023-01-18 | 59.19 | $8.11 | 95900 |
| 2023-01-17 | 65.05 | $8.59 | 130400 |
| 2023-01-13 | 67.16 | $8.75 | 120900 |
| 2023-01-12 | 66.45 | $8.64 | 72600 |
| 2023-01-11 | 62.30 | $8.05 | 44200 |
| 2023-01-10 | 60.97 | $7.88 | 87600 |
| 2023-01-09 | 60.35 | $7.80 | 86400 |
| 2023-01-06 | 59.19 | $7.65 | 108700 |
| 2023-01-05 | 55.85 | $7.24 | 111100 |
| 2023-01-04 | 59.34 | $7.55 | 53300 |
| 2023-01-03 | 58.39 | $7.43 | 100100 |
| 2022-12-30 | 57.76 | $7.35 | 211200 |
| 2022-12-29 | 52.16 | $6.70 | 83600 |
| 2022-12-28 | 44.79 | $6.01 | 82800 |
| 2022-12-27 | 46.67 | $6.20 | 132400 |
| 2022-12-23 | 50.03 | $6.52 | 106900 |
| 2022-12-22 | 58.99 | $7.23 | 137700 |
| 2022-12-21 | 57.15 | $7.05 | 98100 |
| 2022-12-20 | 53.97 | $6.76 | 93200 |
| 2022-12-19 | 51.74 | $6.57 | 136600 |
| 2022-12-16 | 55.07 | $6.82 | 1.2M |
| 2022-12-15 | 51.64 | $6.53 | 243000 |
| 2022-12-14 | 54.51 | $6.74 | 235800 |
| 2022-12-13 | 47.54 | $6.21 | 111600 |
| 2022-12-12 | 46.81 | $6.16 | 116300 |
| 2022-12-09 | 45.06 | $6.04 | 65600 |
| 2022-12-08 | 47.27 | $6.22 | 78600 |
| 2022-12-07 | 46.86 | $6.19 | 61800 |
| 2022-12-06 | 48.17 | $6.30 | 69200 |
| 2022-12-05 | 53.90 | $6.74 | 107700 |
| 2022-12-02 | 50.87 | $6.50 | 92600 |
| 2022-12-01 | 48.46 | $6.32 | 35800 |
| 2022-11-30 | 47.92 | $6.28 | 67300 |
| 2022-11-29 | 46.59 | $6.18 | 97600 |
| 2022-11-28 | 48.59 | $6.35 | 60000 |
| 2022-11-25 | 51.57 | $6.59 | 45000 |
| 2022-11-23 | 47.50 | $6.27 | 70100 |
| 2022-11-22 | 50.52 | $6.51 | 75700 |
| 2022-11-21 | 51.70 | $6.60 | 142000 |
| 2022-11-18 | 51.10 | $6.55 | 72400 |
| 2022-11-17 | 50.51 | $6.50 | 79300 |
| 2022-11-16 | 52.41 | $6.66 | 128800 |
| 2022-11-15 | 47.62 | $6.25 | 94100 |
| 2022-11-14 | 40.53 | $5.74 | 90200 |
| 2022-11-11 | 40.84 | $5.77 | 67500 |
| 2022-11-10 | 41.95 | $5.88 | 139800 |
| 2022-11-09 | 38.01 | $5.61 | 169500 |
| 2022-11-08 | 40.94 | $5.91 | 104900 |
| 2022-11-07 | 42.29 | $6.04 | 63900 |
| 2022-11-04 | 44.53 | $6.25 | 80900 |
| 2022-11-03 | 46.77 | $6.45 | 300600 |
| 2022-11-02 | 40.35 | $6.00 | 119800 |
| 2022-11-01 | 41.19 | $6.08 | 67700 |
| 2022-10-31 | 38.61 | $5.91 | 127200 |
| 2022-10-28 | 38.70 | $5.92 | 83700 |
| 2022-10-27 | 32.22 | $5.51 | 96600 |
| 2022-10-26 | 33.70 | $5.69 | 69900 |
| 2022-10-25 | 33.87 | $5.71 | 108400 |
| 2022-10-24 | 29.61 | $5.45 | 288100 |
| 2022-10-21 | 31.78 | $5.74 | 160100 |
| 2022-10-20 | 32.97 | $5.89 | 86600 |
| 2022-10-19 | 38.31 | $6.48 | 59500 |
| 2022-10-18 | 41.56 | $6.78 | 37100 |
| 2022-10-17 | 43.93 | $6.98 | 48400 |
| 2022-10-14 | 45.40 | $7.10 | 37100 |
| 2022-10-13 | 39.46 | $6.73 | 189900 |
| 2022-10-12 | 34.32 | $6.45 | 85200 |
| 2022-10-11 | 37.10 | $6.71 | 115300 |
| 2022-10-10 | 36.91 | $6.70 | 92600 |
| 2022-10-07 | 38.31 | $6.83 | 71600 |
| 2022-10-06 | 41.17 | $7.08 | 65900 |
| 2022-10-05 | 41.52 | $7.11 | 93800 |
| 2022-10-04 | 42.68 | $7.21 | 145700 |
| 2022-10-03 | 39.30 | $7.00 | 56400 |
| 2022-09-30 | 41.52 | $7.20 | 136600 |
| 2022-09-29 | 41.05 | $7.17 | 86300 |
| 2022-09-28 | 42.13 | $7.27 | 297100 |
| 2022-09-27 | 38.76 | $7.05 | 104700 |
| 2022-09-26 | 36.52 | $6.91 | 175800 |
| 2022-09-23 | 36.21 | $6.89 | 189600 |
| 2022-09-22 | 37.17 | $7.00 | 149900 |
| 2022-09-21 | 37.26 | $7.01 | 1.2M |
| 2022-09-20 | 40.26 | $7.35 | 115000 |
| 2022-09-19 | 42.26 | $7.56 | 20000 |
| 2022-09-16 | 48.47 | $8.13 | 71600 |
| 2022-09-15 | 48.09 | $8.10 | 11200 |
| 2022-09-14 | 46.46 | $7.97 | 22100 |
| 2022-09-13 | 43.61 | $7.75 | 71400 |
| 2022-09-12 | 48.14 | $8.16 | 12000 |
| 2022-09-09 | 49.33 | $8.26 | 19300 |
| 2022-09-08 | 51.51 | $8.44 | 26300 |
| 2022-09-07 | 47.87 | $8.14 | 34600 |
| 2022-09-06 | 46.73 | $8.05 | 104900 |
| 2022-09-02 | 45.22 | $7.93 | 43500 |
| 2022-09-01 | 42.63 | $7.73 | 18700 |
| 2022-08-31 | 39.66 | $7.51 | 10500 |
| 2022-08-30 | 39.11 | $7.47 | 75800 |
| 2022-08-29 | 40.23 | $7.60 | 51700 |
| 2022-08-26 | 43.92 | $8.00 | 43100 |
| 2022-08-25 | 50.01 | $8.56 | 22800 |
| 2022-08-24 | 49.89 | $8.55 | 12700 |
| 2022-08-23 | 46.28 | $8.25 | 25100 |
| 2022-08-22 | 43.85 | $8.06 | 26900 |
| 2022-08-19 | 44.97 | $8.17 | 31700 |
| 2022-08-18 | 48.62 | $8.51 | 19000 |
| 2022-08-17 | 47.06 | $8.38 | 13000 |
| 2022-08-16 | 51.02 | $8.73 | 21700 |
| 2022-08-15 | 50.45 | $8.68 | 39000 |
| 2022-08-12 | 51.82 | $8.80 | 68600 |
| 2022-08-11 | 49.43 | $8.58 | 27100 |
| 2022-08-10 | 51.87 | $8.80 | 60100 |
| 2022-08-09 | 48.47 | $8.49 | 23300 |
| 2022-08-08 | 50.90 | $8.71 | 66500 |
| 2022-08-05 | 53.08 | $8.90 | 67100 |
| 2022-08-04 | 52.47 | $8.84 | 113900 |
| 2022-08-03 | 52.17 | $8.81 | 104300 |
| 2022-08-02 | 45.64 | $8.20 | 108800 |
| 2022-08-01 | 40.85 | $7.82 | 67100 |
| 2022-07-29 | 42.06 | $7.95 | 107400 |
| 2022-07-28 | 43.46 | $8.10 | 26500 |
| 2022-07-27 | 45.37 | $8.30 | 47700 |
| 2022-07-26 | 42.48 | $8.06 | 21600 |
| 2022-07-25 | 44.44 | $8.27 | 42400 |
| 2022-07-22 | 47.72 | $8.60 | 23200 |
| 2022-07-21 | 52.63 | $9.04 | 15200 |
| 2022-07-20 | 51.55 | $8.94 | 41800 |
| 2022-07-19 | 54.13 | $9.16 | 34300 |
| 2022-07-18 | 49.20 | $8.71 | 62600 |
| 2022-07-15 | 52.66 | $9.00 | 79600 |
| 2022-07-14 | 50.97 | $8.85 | 28700 |
| 2022-07-13 | 52.39 | $8.97 | 33500 |
| 2022-07-12 | 50.42 | $8.79 | 24000 |
| 2022-07-11 | 51.89 | $8.92 | 27100 |
| 2022-07-08 | 55.21 | $9.20 | 82400 |
| 2022-07-07 | 57.58 | $9.39 | 67100 |
| 2022-07-06 | 55.07 | $9.13 | 113700 |
| 2022-07-05 | 53.67 | $8.99 | 69600 |
| 2022-07-01 | 49.62 | $8.61 | 107800 |
| 2022-06-30 | 48.49 | $8.51 | 54300 |
| 2022-06-29 | 43.84 | $8.12 | 54900 |
| 2022-06-28 | 42.96 | $8.05 | 34100 |
| 2022-06-27 | 46.73 | $8.43 | 49900 |
| 2022-06-24 | 49.67 | $8.70 | 540400 |
| 2022-06-23 | 54.90 | $9.13 | 98900 |
| 2022-06-22 | 52.59 | $8.92 | 106100 |
| 2022-06-21 | 53.20 | $8.97 | 119800 |
| 2022-06-17 | 51.02 | $8.77 | 268300 |
| 2022-06-16 | 47.52 | $8.47 | 80200 |
| 2022-06-15 | 48.85 | $8.59 | 137400 |
| 2022-06-14 | 49.06 | $8.61 | 73300 |
| 2022-06-13 | 49.06 | $8.61 | 106000 |
| 2022-06-10 | 52.87 | $8.97 | 147900 |
| 2022-06-09 | 56.33 | $9.27 | 97000 |
| 2022-06-08 | 56.68 | $9.30 | 195400 |
| 2022-06-07 | 53.94 | $9.00 | 229500 |
| 2022-06-06 | 53.94 | $9.00 | 164100 |
| 2022-06-03 | 54.78 | $9.08 | 158000 |
| 2022-06-02 | 54.44 | $9.04 | 81400 |
| 2022-06-01 | 52.87 | $8.85 | 173700 |
| 2022-05-31 | 57.32 | $9.30 | 82800 |
| 2022-05-27 | 58.68 | $9.43 | 98700 |
| 2022-05-26 | 55.44 | $9.01 | 62600 |
| 2022-05-25 | 51.12 | $8.51 | 81900 |
| 2022-05-24 | 49.54 | $8.34 | 139300 |
| 2022-05-23 | 49.17 | $8.30 | 128200 |
| 2022-05-20 | 48.73 | $8.25 | 68800 |
| 2022-05-19 | 46.60 | $8.01 | 73700 |
| 2022-05-18 | 46.07 | $7.95 | 79300 |
| 2022-05-17 | 46.43 | $8.00 | 108100 |
| 2022-05-16 | 45.53 | $7.89 | 54300 |
| 2022-05-13 | 42.69 | $7.55 | 92000 |
| 2022-05-12 | 34.71 | $6.71 | 101500 |
| 2022-05-11 | 36.68 | $7.05 | 120900 |
| 2022-05-10 | 44.92 | $8.21 | 93200 |
| 2022-05-09 | 45.00 | $8.22 | 99600 |
| 2022-05-06 | 47.23 | $8.49 | 75000 |
| 2022-05-05 | 48.16 | $8.60 | 78400 |
| 2022-05-04 | 56.80 | $9.50 | 71600 |
| 2022-05-03 | 57.01 | $9.52 | 83800 |
| 2022-05-02 | 56.38 | $9.44 | 63400 |
| 2022-04-29 | 54.48 | $9.20 | 53700 |
| 2022-04-28 | 55.54 | $9.31 | 58900 |
| 2022-04-27 | 55.54 | $9.31 | 87300 |
| 2022-04-26 | 56.25 | $9.39 | 119400 |
| 2022-04-25 | 55.85 | $9.33 | 88600 |
| 2022-04-22 | 49.90 | $8.52 | 124700 |
| 2022-04-21 | 52.21 | $8.80 | 124800 |
| 2022-04-20 | 49.85 | $8.50 | 92100 |
| 2022-04-19 | 45.77 | $8.02 | 193800 |
| 2022-04-18 | 43.78 | $7.80 | 124500 |
| 2022-04-14 | 45.21 | $8.00 | 171200 |
| 2022-04-13 | 43.00 | $7.75 | 209800 |
| 2022-04-12 | 43.13 | $7.77 | 70900 |
| 2022-04-11 | 46.46 | $8.26 | 64400 |
| 2022-04-08 | 49.90 | $8.72 | 67900 |
| 2022-04-07 | 51.23 | $8.89 | 53200 |
| 2022-04-06 | 49.89 | $8.71 | 70700 |
| 2022-04-05 | 52.89 | $9.10 | 44000 |
| 2022-04-04 | 55.32 | $9.40 | 67500 |
| 2022-04-01 | 52.34 | $8.97 | 61700 |
| 2022-03-31 | 52.34 | $8.97 | 127600 |
| 2022-03-30 | 54.24 | $9.22 | 94100 |
| 2022-03-29 | 55.23 | $9.35 | 91300 |
| 2022-03-28 | 53.03 | $9.00 | 190200 |
| 2022-03-25 | 58.14 | $9.66 | 128600 |
| 2022-03-24 | 57.37 | $9.53 | 126000 |
| 2022-03-23 | 55.71 | $9.25 | 271100 |
| 2022-03-22 | 52.44 | $8.73 | 90000 |
| 2022-03-21 | 51.92 | $8.65 | 94000 |
| 2022-03-18 | 52.95 | $8.80 | 135000 |
| 2022-03-17 | 51.98 | $8.64 | 42200 |
| 2022-03-16 | 49.52 | $8.24 | 69900 |
| 2022-03-15 | 45.70 | $7.66 | 95800 |
| 2022-03-14 | 45.01 | $7.56 | 103300 |
| 2022-03-11 | 45.45 | $7.64 | 112800 |
| 2022-03-10 | 48.21 | $8.14 | 96900 |
| 2022-03-09 | 46.73 | $7.90 | 142100 |
| 2022-03-08 | 41.52 | $7.11 | 86100 |
| 2022-03-07 | 40.61 | $6.98 | 223100 |
| 2022-03-04 | 44.01 | $7.66 | 74400 |
| 2022-03-03 | 44.22 | $7.70 | 67900 |
| 2022-03-02 | 46.61 | $8.16 | 103400 |
| 2022-03-01 | 44.56 | $7.83 | 75500 |
| 2022-02-28 | 46.67 | $8.24 | 80000 |
| 2022-02-25 | 48.37 | $8.56 | 114600 |
| 2022-02-24 | 45.73 | $8.11 | 128900 |
| 2022-02-23 | 39.10 | $7.10 | 243300 |
| 2022-02-22 | 33.85 | $6.41 | 199600 |
| 2022-02-18 | 38.78 | $7.48 | 138400 |
| 2022-02-17 | 41.91 | $8.06 | 62200 |
| 2022-02-16 | 42.82 | $8.22 | 51800 |
| 2022-02-15 | 40.84 | $7.96 | 33800 |
| 2022-02-14 | 37.69 | $7.56 | 66000 |
| 2022-02-11 | 35.91 | $7.34 | 1.3M |
| 2022-02-10 | 34.70 | $7.19 | 39500 |
| 2022-02-09 | 36.86 | $7.68 | 50100 |
| 2022-02-08 | 35.37 | $7.49 | 34300 |
| 2022-02-07 | 35.92 | $7.62 | 47900 |
| 2022-02-04 | 35.70 | $7.59 | 50400 |
| 2022-02-03 | 33.40 | $7.27 | 48400 |
| 2022-02-02 | 34.35 | $7.53 | 46200 |
| 2022-02-01 | 36.72 | $8.15 | 42700 |
| 2022-01-31 | 38.12 | $8.50 | 109300 |
| 2022-01-28 | 35.30 | $8.08 | 48700 |
| 2022-01-27 | 33.30 | $7.79 | 94000 |
| 2022-01-26 | 35.18 | $8.32 | 51600 |
| 2022-01-25 | 36.52 | $8.68 | 108500 |
| 2022-01-24 | 40.05 | $9.56 | 155400 |
| 2022-01-21 | 31.80 | $8.40 | 147300 |
| 2022-01-20 | 32.05 | $8.47 | 260500 |
| 2022-01-19 | 33.46 | $8.86 | 108200 |
| 2022-01-18 | 35.07 | $9.29 | 53400 |
| 2022-01-14 | 39.83 | $10.41 | 125700 |
| 2022-01-13 | 33.31 | $9.56 | 137700 |
| 2022-01-12 | 36.68 | $10.32 | 42200 |
| 2022-01-11 | 37.54 | $10.50 | 294300 |
| 2022-01-10 | 37.73 | $10.54 | 114600 |
| 2022-01-07 | 38.59 | $10.73 | 147300 |
| 2022-01-06 | 41.84 | $11.41 | 82700 |
| 2022-01-05 | 42.69 | $11.58 | 57400 |
| 2022-01-04 | 53.12 | $13.30 | 101600 |
| 2022-01-03 | 57.71 | $13.89 | 107100 |
| 2021-12-31 | 57.47 | $13.85 | 95400 |
| 2021-12-30 | 57.71 | $13.88 | 52200 |
| 2021-12-29 | 53.97 | $13.24 | 44200 |
| 2021-12-28 | 56.96 | $13.64 | 111700 |
| 2021-12-27 | 57.87 | $13.76 | 79900 |
| 2021-12-23 | 57.82 | $13.75 | 215300 |
| 2021-12-22 | 57.66 | $13.72 | 209800 |
| 2021-12-21 | 59.23 | $13.95 | 557500 |
| 2021-12-20 | 58.39 | $13.77 | 258800 |
| 2021-12-17 | 57.70 | $13.62 | 363300 |
| 2021-12-16 | 52.05 | $12.50 | 132200 |
| 2021-12-15 | 52.23 | $12.53 | 75100 |
| 2021-12-14 | 48.56 | $11.87 | 66600 |
| 2021-12-13 | 55.42 | $12.99 | 90800 |
| 2021-12-10 | 54.27 | $12.78 | 84100 |
| 2021-12-09 | 56.03 | $13.05 | 24800 |
| 2021-12-08 | 58.30 | $13.39 | 81200 |
| 2021-12-07 | 57.53 | $13.23 | 108900 |
| 2021-12-06 | 51.35 | $12.07 | 54800 |
| 2021-12-03 | 47.34 | $11.43 | 77700 |
| 2021-12-02 | 49.27 | $11.75 | 38900 |
| 2021-12-01 | 43.45 | $10.90 | 74400 |
| 2021-11-30 | 42.94 | $10.83 | 55200 |
| 2021-11-29 | 39.83 | $10.41 | 71600 |
| 2021-11-26 | 45.55 | $11.43 | 24000 |
| 2021-11-24 | 49.31 | $12.00 | 52600 |
| 2021-11-23 | 47.81 | $11.79 | 139800 |
| 2021-11-22 | 50.96 | $12.25 | 42900 |
| 2021-11-19 | 62.15 | $13.57 | 119100 |
| 2021-11-18 | 60.40 | $13.29 | 70200 |
| 2021-11-17 | 58.16 | $12.95 | 155800 |
| 2021-11-16 | 66.55 | $13.75 | 193600 |
| 2021-11-15 | 63.35 | $13.24 | 49300 |
| 2021-11-12 | 61.71 | $13.00 | 56000 |
| 2021-11-11 | 61.71 | $13.00 | 81900 |
| 2021-11-10 | 68.12 | $13.56 | 80500 |
| 2021-11-09 | 64.21 | $12.94 | 31200 |
| 2021-11-08 | 63.80 | $12.88 | 23800 |
| 2021-11-05 | 63.80 | $12.88 | 49200 |
| 2021-11-04 | 63.30 | $12.80 | 105300 |
| 2021-11-03 | 64.91 | $12.95 | 61400 |
| 2021-11-02 | 67.86 | $13.22 | 41500 |
| 2021-11-01 | 66.80 | $13.02 | 50400 |
| 2021-10-29 | 64.75 | $12.65 | 68600 |
| 2021-10-28 | 64.01 | $12.52 | 82000 |
| 2021-10-27 | 58.46 | $11.65 | 57300 |
| 2021-10-26 | 51.33 | $10.78 | 31600 |
| 2021-10-25 | 52.92 | $10.94 | 43800 |
| 2021-10-22 | 49.29 | $10.55 | 37200 |
| 2021-10-21 | 50.13 | $10.64 | 28900 |
| 2021-10-20 | 50.50 | $10.68 | 30900 |
| 2021-10-19 | 49.98 | $10.62 | 61900 |
| 2021-10-18 | 53.27 | $10.99 | 32900 |
| 2021-10-15 | 57.02 | $11.38 | 31600 |
| 2021-10-14 | 58.12 | $11.49 | 63700 |
| 2021-10-13 | 61.71 | $11.84 | 32400 |
| 2021-10-12 | 59.10 | $11.46 | 56900 |
| 2021-10-11 | 59.92 | $11.54 | 46600 |
| 2021-10-08 | 63.56 | $11.89 | 40400 |
| 2021-10-07 | 67.34 | $12.23 | 52500 |
| 2021-10-06 | 65.93 | $11.98 | 40600 |
| 2021-10-05 | 67.60 | $12.13 | 100500 |
| 2021-10-04 | 66.07 | $11.85 | 103900 |
| 2021-10-01 | 64.90 | $11.64 | 112700 |
| 2021-09-30 | 58.60 | $10.67 | 190100 |
| 2021-09-29 | 60.29 | $10.83 | 120500 |
| 2021-09-28 | 65.71 | $11.31 | 162200 |
| 2021-09-27 | 63.71 | $11.00 | 285500 |
| 2021-09-24 | 59.02 | $10.36 | 247300 |
| 2021-09-23 | 62.62 | $10.66 | 261500 |
| 2021-09-22 | 62.62 | $10.66 | 571800 |
| 2021-09-21 | 55.61 | $9.80 | 146200 |
| 2021-09-20 | 53.58 | $9.59 | 39000 |
| 2021-09-17 | 58.53 | $10.00 | 147700 |
| 2021-09-16 | 58.08 | $9.95 | 130500 |
| 2021-09-15 | 56.84 | $9.81 | 144500 |
| 2021-09-14 | 48.46 | $9.00 | 20600 |
| 2021-09-13 | 52.27 | $9.32 | 17800 |
| 2021-09-10 | 48.80 | $9.03 | 58100 |
| 2021-09-09 | 50.24 | $9.15 | 53000 |
| 2021-09-08 | 55.25 | $9.54 | 254600 |
| 2021-09-07 | 53.20 | $9.36 | 32800 |
| 2021-09-03 | 54.92 | $9.49 | 23200 |
| 2021-09-02 | 55.05 | $9.50 | 72400 |
| 2021-09-01 | 56.72 | $9.63 | 39300 |
| 2021-08-31 | 55.54 | $9.51 | 200900 |
| 2021-08-30 | 53.12 | $9.27 | 106100 |
| 2021-08-27 | 55.89 | $9.50 | 67500 |
| 2021-08-26 | 53.48 | $9.26 | 24400 |
| 2021-08-25 | 56.15 | $9.48 | 29500 |
| 2021-08-24 | 53.34 | $9.20 | 47800 |
| 2021-08-23 | 54.64 | $9.31 | 46300 |
| 2021-08-20 | 52.00 | $9.05 | 49300 |
| 2021-08-19 | 48.72 | $8.75 | 21400 |
| 2021-08-18 | 47.93 | $8.68 | 22100 |
| 2021-08-17 | 47.05 | $8.60 | 27300 |
| 2021-08-16 | 49.13 | $8.81 | 28200 |
| 2021-08-13 | 53.87 | $9.25 | 23000 |
| 2021-08-12 | 53.87 | $9.25 | 26400 |
| 2021-08-11 | 52.06 | $9.06 | 47000 |
| 2021-08-10 | 53.42 | $9.19 | 16000 |
| 2021-08-09 | 51.19 | $8.95 | 21800 |
| 2021-08-06 | 50.34 | $8.86 | 44100 |
| 2021-08-05 | 46.84 | $8.50 | 22000 |
| 2021-08-04 | 43.58 | $8.19 | 29600 |
| 2021-08-03 | 45.37 | $8.40 | 67700 |
| 2021-08-02 | 45.45 | $8.41 | 47500 |
| 2021-07-30 | 49.19 | $8.84 | 95300 |
| 2021-07-29 | 58.56 | $9.72 | 88900 |
| 2021-07-28 | 54.54 | $9.29 | 37200 |
| 2021-07-27 | 52.08 | $9.05 | 154900 |
| 2021-07-26 | 44.86 | $8.44 | 28800 |
| 2021-07-23 | 46.38 | $8.58 | 30500 |
| 2021-07-22 | 46.38 | $8.58 | 71800 |
| 2021-07-21 | 53.13 | $9.16 | 65500 |
| 2021-07-20 | 50.79 | $8.96 | 85700 |
| 2021-07-19 | 44.30 | $8.47 | 59200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.00
2024-05-20
Close Price
$64.97
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.74
Average
-42.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-05-20 | -6.00 | $64.97 | — |
| 2024-05-17 | -5.36 | $64.97 | 4.3M |
| 2024-05-16 | -3.45 | $64.96 | 732766 |
| 2024-05-15 | 0.00 | $64.97 | 1.3M |
| 2024-05-14 | -1.79 | $64.95 | 1.0M |
| 2024-05-13 | -1.79 | $64.95 | 3.0M |
| 2024-05-10 | 0.00 | $64.94 | 3.0M |
| 2024-05-09 | -5.88 | $64.82 | 1.1M |
| 2024-05-08 | -3.51 | $64.70 | 748953 |
| 2024-05-07 | -0.29 | $64.64 | 1.3M |
| 2024-05-06 | -0.44 | $64.60 | 1.4M |
| 2024-05-03 | -0.39 | $64.60 | 1.9M |
| 2024-05-02 | -0.39 | $64.60 | 2.8M |
| 2024-05-01 | -0.39 | $64.60 | 2.8M |
| 2024-04-30 | -0.43 | $64.59 | 1.6M |
| 2024-04-29 | 0.00 | $64.70 | 1.6M |
| 2024-04-26 | -0.46 | $64.56 | 1.3M |
| 2024-04-25 | -0.26 | $64.62 | 1.8M |
| 2024-04-24 | -0.43 | $64.57 | 1.2M |
| 2024-04-23 | -0.49 | $64.55 | 3.1M |
| 2024-04-22 | 0.00 | $64.58 | 1.8M |
| 2024-04-19 | -0.07 | $64.55 | 4.0M |
| 2024-04-18 | -0.46 | $64.43 | 2.5M |
| 2024-04-17 | -0.36 | $64.46 | 2.6M |
| 2024-04-16 | -0.23 | $64.50 | 3.0M |
| 2024-04-15 | -0.49 | $64.42 | 3.6M |
| 2024-04-12 | -0.66 | $64.37 | 4.1M |
| 2024-04-11 | -0.17 | $64.40 | 34.6M |
| 2024-04-10 | -5.89 | $47.04 | 12.2M |
| 2024-04-09 | -45.65 | $38.94 | 1.2M |
| 2024-04-08 | -50.41 | $38.53 | 2.6M |
| 2024-04-05 | -93.00 | $34.91 | 1.1M |
| 2024-04-04 | -88.10 | $35.33 | 1.6M |
| 2024-04-03 | -59.48 | $38.11 | 1.6M |
| 2024-04-02 | -45.76 | $39.21 | 1.0M |
| 2024-04-01 | -33.17 | $40.22 | 1.4M |
| 2024-03-28 | -40.40 | $39.64 | 1.5M |
| 2024-03-27 | -51.21 | $38.65 | 787120 |
| 2024-03-26 | -65.74 | $37.45 | 776940 |
| 2024-03-25 | -64.53 | $37.55 | 642213 |
| 2024-03-22 | -38.65 | $39.34 | 853617 |
| 2024-03-21 | -12.20 | $41.60 | 1.2M |
| 2024-03-20 | -17.25 | $40.23 | 1.3M |
| 2024-03-19 | -18.06 | $39.95 | 3.1M |
| 2024-03-18 | -39.13 | $35.47 | 978234 |
| 2024-03-15 | -29.52 | $36.38 | 4.0M |
| 2024-03-14 | -33.94 | $35.89 | 1.4M |
| 2024-03-13 | -25.14 | $36.61 | 868724 |
| 2024-03-12 | -25.97 | $36.45 | 1.0M |
| 2024-03-11 | -35.82 | $35.38 | 1.2M |
| 2024-03-08 | -29.74 | $35.93 | 1.3M |
| 2024-03-07 | -18.65 | $37.00 | 1.0M |
| 2024-03-06 | -1.50 | $38.55 | 719713 |
| 2024-03-05 | -4.61 | $37.47 | 1.7M |
| 2024-03-04 | -3.38 | $36.66 | 1.2M |
| 2024-03-01 | -6.60 | $36.00 | 995440 |
| 2024-02-29 | -13.95 | $35.22 | 749271 |
| 2024-02-28 | -15.71 | $34.92 | 605615 |
| 2024-02-27 | -6.16 | $35.96 | 1.2M |
| 2024-02-26 | -1.74 | $34.75 | 786433 |
| 2024-02-23 | -0.58 | $33.92 | 785687 |
| 2024-02-22 | -2.53 | $33.11 | 1.1M |
| 2024-02-21 | -12.82 | $30.39 | 529444 |
| 2024-02-20 | -11.94 | $30.51 | 1.4M |
| 2024-02-16 | -6.41 | $31.26 | 1.5M |
| 2024-02-15 | -7.29 | $29.88 | 641487 |
| 2024-02-14 | -12.57 | $29.13 | 862564 |
| 2024-02-13 | -15.55 | $28.77 | 966373 |
| 2024-02-12 | -2.23 | $30.38 | 1.9M |
| 2024-02-09 | -5.59 | $29.04 | 1.8M |
| 2024-02-08 | -1.89 | $28.41 | 1.6M |
| 2024-02-07 | -13.56 | $27.10 | 911982 |
| 2024-02-06 | -19.43 | $26.52 | 756330 |
| 2024-02-05 | -9.12 | $27.45 | 703754 |
| 2024-02-02 | -6.74 | $27.69 | 584738 |
| 2024-02-01 | -4.14 | $27.98 | 1.4M |
| 2024-01-31 | -5.20 | $26.61 | 1.4M |
| 2024-01-30 | -5.61 | $25.73 | 1.8M |
| 2024-01-29 | -1.46 | $26.10 | 2.3M |
| 2024-01-26 | -2.74 | $25.12 | 4.4M |
| 2024-01-25 | -5.56 | $21.74 | 2.9M |
| 2024-01-24 | -64.37 | $18.56 | 430604 |
| 2024-01-23 | -40.33 | $19.48 | 365112 |
| 2024-01-22 | -29.83 | $19.86 | 411808 |
| 2024-01-19 | -30.39 | $19.84 | 483841 |
| 2024-01-18 | -43.92 | $19.35 | 350716 |
| 2024-01-17 | -16.85 | $20.33 | 556644 |
| 2024-01-16 | -8.56 | $20.63 | 953778 |
| 2024-01-12 | -13.54 | $20.45 | 866718 |
| 2024-01-11 | -33.77 | $19.66 | 986290 |
| 2024-01-10 | -23.26 | $19.97 | 829790 |
| 2024-01-09 | -34.53 | $19.50 | 433142 |
| 2024-01-08 | -44.47 | $18.81 | 376703 |
| 2024-01-05 | -63.55 | $17.75 | 564710 |
| 2024-01-04 | -47.03 | $18.33 | 390609 |
| 2024-01-03 | -42.58 | $18.50 | 380765 |
| 2024-01-02 | -33.74 | $19.00 | 599423 |
| 2023-12-29 | -32.58 | $19.06 | 1.1M |
| 2023-12-28 | -23.92 | $19.56 | 912300 |
| 2023-12-27 | -16.72 | $19.92 | 707599 |
| 2023-12-26 | -11.31 | $20.22 | 405504 |
| 2023-12-22 | -22.75 | $19.42 | 813468 |
| 2023-12-21 | -5.18 | $19.73 | 255960 |
| 2023-12-20 | -16.20 | $18.96 | 679897 |
| 2023-12-19 | -1.63 | $19.94 | 704297 |
| 2023-12-18 | -5.86 | $18.92 | 661495 |
| 2023-12-15 | -5.61 | $18.90 | 3.0M |
| 2023-12-14 | -4.14 | $18.88 | 1.4M |
| 2023-12-13 | -2.49 | $18.81 | 1.1M |
| 2023-12-12 | -7.03 | $17.32 | 832436 |
| 2023-12-11 | -6.76 | $17.28 | 841299 |
| 2023-12-08 | -6.36 | $16.84 | 520370 |
| 2023-12-07 | -5.92 | $16.52 | 319380 |
| 2023-12-06 | -1.63 | $16.24 | 606678 |
| 2023-12-05 | -17.54 | $15.36 | 320210 |
| 2023-12-04 | -5.61 | $16.02 | 748005 |
| 2023-12-01 | -11.54 | $15.63 | 760618 |
| 2023-11-30 | -13.92 | $15.50 | 891022 |
| 2023-11-29 | -12.82 | $15.47 | 1.2M |
| 2023-11-28 | -18.20 | $15.07 | 186291 |
| 2023-11-27 | -19.28 | $14.92 | 473143 |
| 2023-11-24 | -22.43 | $14.54 | 209261 |
| 2023-11-22 | -31.40 | $13.77 | 386153 |
| 2023-11-21 | -35.18 | $13.47 | 284180 |
| 2023-11-20 | -28.12 | $14.03 | 520322 |
| 2023-11-17 | -36.32 | $13.38 | 483500 |
| 2023-11-16 | -45.40 | $12.66 | 355760 |
| 2023-11-15 | -45.78 | $12.63 | 1.4M |
| 2023-11-14 | -54.22 | $11.96 | 692328 |
| 2023-11-13 | -59.27 | $11.56 | 747946 |
| 2023-11-10 | -50.95 | $12.22 | 853231 |
| 2023-11-09 | -52.96 | $12.06 | 729168 |
| 2023-11-08 | -50.19 | $12.28 | 1.7M |
| 2023-11-07 | -46.28 | $12.59 | 2.9M |
| 2023-11-06 | -26.86 | $14.13 | 962527 |
| 2023-11-03 | -2.27 | $16.07 | 1.4M |
| 2023-11-02 | -3.03 | $14.72 | 3.9M |
| 2023-11-01 | -48.65 | $10.52 | 482071 |
| 2023-10-31 | -55.22 | $10.24 | 245779 |
| 2023-10-30 | -66.00 | $9.78 | 221537 |
| 2023-10-27 | -77.26 | $9.30 | 768485 |
| 2023-10-26 | -95.08 | $8.54 | 2.4M |
| 2023-10-25 | -91.51 | $8.77 | 268136 |
| 2023-10-24 | -99.74 | $8.75 | 401898 |
| 2023-10-23 | -95.18 | $9.04 | 378911 |
| 2023-10-20 | -96.05 | $9.92 | 249867 |
| 2023-10-19 | -92.10 | $10.03 | 197099 |
| 2023-10-18 | -91.38 | $10.05 | 393673 |
| 2023-10-17 | -86.00 | $10.20 | 742789 |
| 2023-10-16 | -96.25 | $10.00 | 224377 |
| 2023-10-13 | -87.37 | $10.26 | 349266 |
| 2023-10-12 | -66.32 | $10.93 | 976346 |
| 2023-10-11 | -69.82 | $10.83 | 1.9M |
| 2023-10-10 | -94.86 | $10.79 | 344710 |
| 2023-10-09 | -66.75 | $11.72 | 253900 |
| 2023-10-06 | -44.86 | $12.19 | 842148 |
| 2023-10-05 | -44.86 | $12.19 | 376982 |
| 2023-10-04 | -67.76 | $11.70 | 279534 |
| 2023-10-03 | -73.36 | $11.58 | 289374 |
| 2023-10-02 | -83.18 | $11.37 | 465798 |
| 2023-09-29 | -89.95 | $11.45 | 404035 |
| 2023-09-28 | -98.65 | $11.29 | 252011 |
| 2023-09-27 | -82.03 | $11.70 | 128160 |
| 2023-09-26 | -73.28 | $11.93 | 127296 |
| 2023-09-25 | -71.12 | $11.98 | 143496 |
| 2023-09-22 | -90.95 | $11.52 | 77907 |
| 2023-09-21 | -80.60 | $11.76 | 148844 |
| 2023-09-20 | -84.68 | $11.75 | 191904 |
| 2023-09-19 | -76.53 | $12.15 | 119736 |
| 2023-09-18 | -54.08 | $12.59 | 143989 |
| 2023-09-15 | -55.10 | $12.57 | 1.3M |
| 2023-09-14 | -91.54 | $11.86 | 1.2M |
| 2023-09-13 | -94.81 | $11.80 | 160616 |
| 2023-09-12 | -87.13 | $12.28 | 141394 |
| 2023-09-11 | -68.32 | $12.85 | 317574 |
| 2023-09-08 | -80.53 | $12.48 | 67663 |
| 2023-09-07 | -98.23 | $12.14 | 64943 |
| 2023-09-06 | -84.89 | $12.56 | 94100 |
| 2023-09-05 | -82.40 | $12.72 | 192000 |
| 2023-09-01 | -75.66 | $12.90 | 231300 |
| 2023-08-31 | -96.25 | $12.35 | 523200 |
| 2023-08-30 | -96.57 | $12.67 | 162000 |
| 2023-08-29 | -69.53 | $13.30 | 144500 |
| 2023-08-28 | -55.43 | $13.49 | 182200 |
| 2023-08-25 | -60.20 | $13.15 | 142600 |
| 2023-08-24 | -63.55 | $12.88 | 125300 |
| 2023-08-23 | -52.84 | $13.15 | 174700 |
| 2023-08-22 | -46.57 | $13.36 | 342500 |
| 2023-08-21 | -44.18 | $13.44 | 224900 |
| 2023-08-18 | -64.18 | $12.77 | 146200 |
| 2023-08-17 | -59.70 | $12.92 | 115000 |
| 2023-08-16 | -50.15 | $13.24 | 167000 |
| 2023-08-15 | -40.34 | $13.50 | 322100 |
| 2023-08-14 | -37.85 | $13.25 | 314800 |
| 2023-08-11 | -26.24 | $13.58 | 122400 |
| 2023-08-10 | -29.03 | $13.40 | 101000 |
| 2023-08-09 | -21.71 | $13.59 | 121600 |
| 2023-08-08 | -15.61 | $13.84 | 590100 |
| 2023-08-07 | -22.20 | $13.57 | 357700 |
| 2023-08-04 | -11.26 | $13.98 | 371700 |
| 2023-08-03 | -11.23 | $13.97 | 233400 |
| 2023-08-02 | -1.04 | $13.75 | 182800 |
| 2023-08-01 | -0.60 | $13.27 | 329500 |
| 2023-07-31 | -8.45 | $12.54 | 559500 |
| 2023-07-28 | -20.42 | $12.20 | 182200 |
| 2023-07-27 | -39.44 | $11.66 | 180100 |
| 2023-07-26 | -34.51 | $11.80 | 148100 |
| 2023-07-25 | -18.66 | $12.25 | 179200 |
| 2023-07-24 | -14.44 | $12.37 | 111400 |
| 2023-07-21 | -8.10 | $12.55 | 214100 |
| 2023-07-20 | -11.22 | $11.84 | 137700 |
| 2023-07-19 | -19.52 | $11.63 | 67900 |
| 2023-07-18 | -29.52 | $11.42 | 154500 |
| 2023-07-17 | -32.38 | $11.36 | 153600 |
| 2023-07-14 | -48.10 | $11.03 | 86800 |
| 2023-07-13 | -57.62 | $10.83 | 300300 |
| 2023-07-12 | -77.14 | $10.42 | 113500 |
| 2023-07-11 | -60.48 | $10.77 | 66300 |
| 2023-07-10 | -62.86 | $10.72 | 68500 |
| 2023-07-07 | -90.95 | $10.13 | 80400 |
| 2023-07-06 | -85.78 | $10.29 | 114900 |
| 2023-07-05 | -68.63 | $10.64 | 94000 |
| 2023-07-03 | -93.14 | $10.14 | 52000 |
| 2023-06-30 | -86.70 | $10.28 | 186200 |
| 2023-06-29 | -70.45 | $10.30 | 115800 |
| 2023-06-28 | -65.59 | $10.42 | 198900 |
| 2023-06-27 | -58.27 | $10.49 | 186600 |
| 2023-06-26 | -41.35 | $10.94 | 1.2M |
| 2023-06-23 | -33.08 | $11.16 | 1.5M |
| 2023-06-22 | -15.41 | $11.63 | 78300 |
| 2023-06-21 | -5.36 | $11.85 | 184100 |
| 2023-06-20 | -2.30 | $11.91 | 395600 |
| 2023-06-16 | -11.80 | $11.28 | 387400 |
| 2023-06-15 | -22.70 | $10.90 | 156600 |
| 2023-06-14 | -16.56 | $11.10 | 125400 |
| 2023-06-13 | -15.95 | $11.12 | 205400 |
| 2023-06-12 | -10.76 | $11.26 | 448200 |
| 2023-06-09 | -25.45 | $10.27 | 177700 |
| 2023-06-08 | -21.99 | $10.37 | 64300 |
| 2023-06-07 | -15.41 | $10.57 | 123700 |
| 2023-06-06 | -5.95 | $10.80 | 108600 |
| 2023-06-05 | -6.97 | $10.72 | 97800 |
| 2023-06-02 | -10.45 | $10.53 | 94900 |
| 2023-06-01 | -16.75 | $10.24 | 161100 |
| 2023-05-31 | -23.35 | $9.96 | 113900 |
| 2023-05-30 | -23.58 | $9.95 | 158600 |
| 2023-05-26 | -24.76 | $9.90 | 76600 |
| 2023-05-25 | -21.23 | $10.05 | 102800 |
| 2023-05-24 | -9.67 | $10.54 | 102700 |
| 2023-05-23 | -10.38 | $10.51 | 182100 |
| 2023-05-22 | -3.55 | $10.51 | 368200 |
| 2023-05-19 | -1.06 | $9.50 | 1.2M |
| 2023-05-18 | -8.70 | $8.60 | 252500 |
| 2023-05-17 | -9.66 | $8.58 | 78800 |
| 2023-05-16 | -10.14 | $8.57 | 181600 |
| 2023-05-15 | -5.31 | $8.67 | 397300 |
| 2023-05-12 | -4.58 | $8.17 | 105400 |
| 2023-05-11 | -13.71 | $7.78 | 102300 |
| 2023-05-10 | -6.45 | $7.87 | 152400 |
| 2023-05-09 | -46.77 | $7.37 | 15200 |
| 2023-05-08 | -39.37 | $7.48 | 24000 |
| 2023-05-05 | -48.09 | $7.39 | 46700 |
| 2023-05-04 | -90.08 | $6.84 | 53900 |
| 2023-05-03 | -97.17 | $6.99 | 81100 |
| 2023-05-02 | -90.74 | $7.08 | 42800 |
| 2023-05-01 | -54.46 | $7.49 | 70800 |
| 2023-04-28 | -54.46 | $7.49 | 32700 |
| 2023-04-27 | -76.79 | $7.24 | 22600 |
| 2023-04-26 | -83.09 | $7.21 | 56900 |
| 2023-04-25 | -90.58 | $7.09 | 26000 |
| 2023-04-24 | -60.82 | $7.16 | 25800 |
| 2023-04-21 | -60.82 | $7.16 | 64000 |
| 2023-04-20 | -57.73 | $7.22 | 52700 |
| 2023-04-19 | -45.36 | $7.46 | 63400 |
| 2023-04-18 | -45.41 | $7.47 | 40600 |
| 2023-04-17 | -55.13 | $7.45 | 36900 |
| 2023-04-14 | -61.28 | $7.31 | 23100 |
| 2023-04-13 | -45.11 | $7.69 | 35100 |
| 2023-04-12 | -63.83 | $7.25 | 23100 |
| 2023-04-11 | -51.91 | $7.53 | 28800 |
| 2023-04-10 | -42.55 | $7.75 | 49600 |
| 2023-04-06 | -50.21 | $7.57 | 22900 |
| 2023-04-05 | -54.89 | $7.46 | 26000 |
| 2023-04-04 | -51.91 | $7.53 | 42100 |
| 2023-04-03 | -28.09 | $8.09 | 63000 |
| 2023-03-31 | -43.83 | $7.72 | 126600 |
| 2023-03-30 | -53.19 | $7.50 | 107200 |
| 2023-03-29 | -28.94 | $8.07 | 122800 |
| 2023-03-28 | -65.11 | $7.22 | 50600 |
| 2023-03-27 | -74.47 | $7.00 | 111100 |
| 2023-03-24 | -76.92 | $7.45 | 143300 |
| 2023-03-23 | -37.28 | $8.12 | 65000 |
| 2023-03-22 | -49.70 | $7.91 | 142200 |
| 2023-03-21 | -43.79 | $8.01 | 55000 |
| 2023-03-20 | -34.91 | $8.16 | 83400 |
| 2023-03-17 | -9.47 | $8.59 | 410900 |
| 2023-03-16 | -9.93 | $8.33 | 60800 |
| 2023-03-15 | -30.50 | $8.04 | 75600 |
| 2023-03-14 | -42.55 | $7.87 | 60900 |
| 2023-03-13 | -74.47 | $7.42 | 31400 |
| 2023-03-10 | -89.86 | $7.23 | 170200 |
| 2023-03-09 | -66.67 | $7.87 | 238900 |
| 2023-03-08 | -36.67 | $8.14 | 217600 |
| 2023-03-07 | -31.52 | $8.18 | 75100 |
| 2023-03-06 | -55.43 | $7.96 | 31100 |
| 2023-03-03 | -52.17 | $7.99 | 30200 |
| 2023-03-02 | -55.43 | $7.96 | 23200 |
| 2023-03-01 | -52.17 | $7.99 | 40400 |
| 2023-02-28 | -50.43 | $7.97 | 31300 |
| 2023-02-27 | -59.32 | $7.86 | 21700 |
| 2023-02-24 | -80.51 | $7.61 | 48100 |
| 2023-02-23 | -32.20 | $8.18 | 80000 |
| 2023-02-22 | -25.42 | $8.26 | 92500 |
| 2023-02-21 | -21.19 | $8.31 | 120900 |
| 2023-02-17 | -22.05 | $8.37 | 61800 |
| 2023-02-16 | -36.15 | $8.21 | 90000 |
| 2023-02-15 | -24.09 | $8.42 | 186100 |
| 2023-02-14 | -56.93 | $7.97 | 34300 |
| 2023-02-13 | -66.20 | $7.86 | 41900 |
| 2023-02-10 | -61.18 | $7.97 | 41600 |
| 2023-02-09 | -74.34 | $7.77 | 31900 |
| 2023-02-08 | -74.34 | $7.77 | 103600 |
| 2023-02-07 | -85.53 | $7.60 | 72500 |
| 2023-02-06 | -57.58 | $7.95 | 61700 |
| 2023-02-03 | -48.17 | $7.98 | 68000 |
| 2023-02-02 | -31.41 | $8.30 | 68800 |
| 2023-02-01 | -32.46 | $8.28 | 79200 |
| 2023-01-31 | -26.18 | $8.40 | 88500 |
| 2023-01-30 | -59.46 | $7.58 | 126800 |
| 2023-01-27 | -41.10 | $7.63 | 81700 |
| 2023-01-26 | -33.98 | $7.85 | 79400 |
| 2023-01-25 | -28.80 | $8.01 | 85300 |
| 2023-01-24 | -27.83 | $8.04 | 77100 |
| 2023-01-23 | -22.01 | $8.22 | 63000 |
| 2023-01-20 | -8.74 | $8.63 | 81500 |
| 2023-01-19 | -14.24 | $8.46 | 83000 |
| 2023-01-18 | -25.57 | $8.11 | 95900 |
| 2023-01-17 | -10.03 | $8.59 | 130400 |
| 2023-01-13 | -4.85 | $8.75 | 120900 |
| 2023-01-12 | -1.39 | $8.64 | 72600 |
| 2023-01-11 | -1.75 | $8.05 | 44200 |
| 2023-01-10 | -8.00 | $7.88 | 87600 |
| 2023-01-09 | -1.00 | $7.80 | 86400 |
| 2023-01-06 | -6.12 | $7.65 | 108700 |
| 2023-01-05 | -27.04 | $7.24 | 111100 |
| 2023-01-04 | -11.22 | $7.55 | 53300 |
| 2023-01-03 | -17.35 | $7.43 | 100100 |
| 2022-12-30 | -10.47 | $7.35 | 211200 |
| 2022-12-29 | -48.26 | $6.70 | 83600 |
| 2022-12-28 | -91.57 | $6.01 | 82800 |
| 2022-12-27 | -80.12 | $6.20 | 132400 |
| 2022-12-23 | -60.84 | $6.52 | 106900 |
| 2022-12-22 | -18.07 | $7.23 | 137700 |
| 2022-12-21 | -8.53 | $7.05 | 98100 |
| 2022-12-20 | -31.01 | $6.76 | 93200 |
| 2022-12-19 | -45.74 | $6.57 | 136600 |
| 2022-12-16 | -26.36 | $6.82 | 1.2M |
| 2022-12-15 | -41.07 | $6.53 | 243000 |
| 2022-12-14 | -22.32 | $6.74 | 235800 |
| 2022-12-13 | -46.88 | $6.21 | 111600 |
| 2022-12-12 | -50.00 | $6.16 | 116300 |
| 2022-12-09 | -57.50 | $6.04 | 65600 |
| 2022-12-08 | -46.25 | $6.22 | 78600 |
| 2022-12-07 | -48.13 | $6.19 | 61800 |
| 2022-12-06 | -41.25 | $6.30 | 69200 |
| 2022-12-05 | -13.75 | $6.74 | 107700 |
| 2022-12-02 | -28.75 | $6.50 | 92600 |
| 2022-12-01 | -40.00 | $6.32 | 35800 |
| 2022-11-30 | -42.50 | $6.28 | 67300 |
| 2022-11-29 | -48.75 | $6.18 | 97600 |
| 2022-11-28 | -38.13 | $6.35 | 60000 |
| 2022-11-25 | -23.13 | $6.59 | 45000 |
| 2022-11-23 | -43.13 | $6.27 | 70100 |
| 2022-11-22 | -28.13 | $6.51 | 75700 |
| 2022-11-21 | -22.36 | $6.60 | 142000 |
| 2022-11-18 | -19.16 | $6.55 | 72400 |
| 2022-11-17 | -8.70 | $6.50 | 79300 |
| 2022-11-16 | 0.00 | $6.66 | 128800 |
| 2022-11-15 | -25.91 | $6.25 | 94100 |
| 2022-11-14 | -59.83 | $5.74 | 90200 |
| 2022-11-11 | -61.54 | $5.77 | 67500 |
| 2022-11-10 | -57.09 | $5.88 | 139800 |
| 2022-11-09 | -68.02 | $5.61 | 169500 |
| 2022-11-08 | -55.87 | $5.91 | 104900 |
| 2022-11-07 | -50.61 | $6.04 | 63900 |
| 2022-11-04 | -42.11 | $6.25 | 80900 |
| 2022-11-03 | -34.01 | $6.45 | 300600 |
| 2022-11-02 | -52.80 | $6.00 | 119800 |
| 2022-11-01 | -49.60 | $6.08 | 67700 |
| 2022-10-31 | -56.40 | $5.91 | 127200 |
| 2022-10-28 | -56.00 | $5.92 | 83700 |
| 2022-10-27 | -73.05 | $5.51 | 96600 |
| 2022-10-26 | -66.02 | $5.69 | 69900 |
| 2022-10-25 | -65.23 | $5.71 | 108400 |
| 2022-10-24 | -75.39 | $5.45 | 288100 |
| 2022-10-21 | -85.86 | $5.74 | 160100 |
| 2022-10-20 | -98.03 | $5.89 | 86600 |
| 2022-10-19 | -75.00 | $6.48 | 59500 |
| 2022-10-18 | -50.00 | $6.78 | 37100 |
| 2022-10-17 | -43.66 | $6.98 | 48400 |
| 2022-10-14 | -58.37 | $7.10 | 37100 |
| 2022-10-13 | -75.11 | $6.73 | 189900 |
| 2022-10-12 | -98.48 | $6.45 | 85200 |
| 2022-10-11 | -86.15 | $6.71 | 115300 |
| 2022-10-10 | -88.02 | $6.70 | 92600 |
| 2022-10-07 | -87.64 | $6.83 | 71600 |
| 2022-10-06 | -75.65 | $7.08 | 65900 |
| 2022-10-05 | -74.23 | $7.11 | 93800 |
| 2022-10-04 | -69.07 | $7.21 | 145700 |
| 2022-10-03 | -79.90 | $7.00 | 56400 |
| 2022-09-30 | -69.59 | $7.20 | 136600 |
| 2022-09-29 | -71.13 | $7.17 | 86300 |
| 2022-09-28 | -65.98 | $7.27 | 297100 |
| 2022-09-27 | -77.32 | $7.05 | 104700 |
| 2022-09-26 | -84.54 | $6.91 | 175800 |
| 2022-09-23 | -85.57 | $6.89 | 189600 |
| 2022-09-22 | -80.88 | $7.00 | 149900 |
| 2022-09-21 | -80.39 | $7.01 | 1.2M |
| 2022-09-20 | -89.66 | $7.35 | 115000 |
| 2022-09-19 | -80.74 | $7.56 | 20000 |
| 2022-09-16 | -38.52 | $8.13 | 71600 |
| 2022-09-15 | -40.74 | $8.10 | 11200 |
| 2022-09-14 | -51.09 | $7.97 | 22100 |
| 2022-09-13 | -71.15 | $7.75 | 71400 |
| 2022-09-12 | -44.87 | $8.16 | 12000 |
| 2022-09-09 | -41.10 | $8.26 | 19300 |
| 2022-09-08 | -30.91 | $8.44 | 26300 |
| 2022-09-07 | -49.09 | $8.14 | 34600 |
| 2022-09-06 | -54.55 | $8.05 | 104900 |
| 2022-09-02 | -63.58 | $7.93 | 43500 |
| 2022-09-01 | -75.84 | $7.73 | 18700 |
| 2022-08-31 | -89.06 | $7.51 | 10500 |
| 2022-08-30 | -91.15 | $7.47 | 75800 |
| 2022-08-29 | -96.43 | $7.60 | 51700 |
| 2022-08-26 | -76.73 | $8.00 | 43100 |
| 2022-08-25 | -41.51 | $8.56 | 22800 |
| 2022-08-24 | -42.14 | $8.55 | 12700 |
| 2022-08-23 | -61.01 | $8.25 | 25100 |
| 2022-08-22 | -72.96 | $8.06 | 26900 |
| 2022-08-19 | -66.04 | $8.17 | 31700 |
| 2022-08-18 | -44.65 | $8.51 | 19000 |
| 2022-08-17 | -52.83 | $8.38 | 13000 |
| 2022-08-16 | -34.13 | $8.73 | 21700 |
| 2022-08-15 | -37.13 | $8.68 | 39000 |
| 2022-08-12 | -29.94 | $8.80 | 68600 |
| 2022-08-11 | -43.11 | $8.58 | 27100 |
| 2022-08-10 | -29.94 | $8.80 | 60100 |
| 2022-08-09 | -48.50 | $8.49 | 23300 |
| 2022-08-08 | -35.33 | $8.71 | 66500 |
| 2022-08-05 | -23.95 | $8.90 | 67100 |
| 2022-08-04 | -32.40 | $8.84 | 113900 |
| 2022-08-03 | -42.44 | $8.81 | 104300 |
| 2022-08-02 | -72.20 | $8.20 | 108800 |
| 2022-08-01 | -94.42 | $7.82 | 67100 |
| 2022-07-29 | -87.82 | $7.95 | 107400 |
| 2022-07-28 | -64.23 | $8.10 | 26500 |
| 2022-07-27 | -56.10 | $8.30 | 47700 |
| 2022-07-26 | -65.85 | $8.06 | 21600 |
| 2022-07-25 | -57.32 | $8.27 | 42400 |
| 2022-07-22 | -43.90 | $8.60 | 23200 |
| 2022-07-21 | -26.02 | $9.04 | 15200 |
| 2022-07-20 | -30.08 | $8.94 | 41800 |
| 2022-07-19 | -21.14 | $9.16 | 34300 |
| 2022-07-18 | -39.43 | $8.71 | 62600 |
| 2022-07-15 | -27.64 | $9.00 | 79600 |
| 2022-07-14 | -33.74 | $8.85 | 28700 |
| 2022-07-13 | -28.86 | $8.97 | 33500 |
| 2022-07-12 | -36.18 | $8.79 | 24000 |
| 2022-07-11 | -30.89 | $8.92 | 27100 |
| 2022-07-08 | -19.51 | $9.20 | 82400 |
| 2022-07-07 | -11.79 | $9.39 | 67100 |
| 2022-07-06 | -21.40 | $9.13 | 113700 |
| 2022-07-05 | -27.16 | $8.99 | 69600 |
| 2022-07-01 | -42.80 | $8.61 | 107800 |
| 2022-06-30 | -46.91 | $8.51 | 54300 |
| 2022-06-29 | -78.87 | $8.12 | 54900 |
| 2022-06-28 | -93.02 | $8.05 | 34100 |
| 2022-06-27 | -84.39 | $8.43 | 49900 |
| 2022-06-24 | -68.79 | $8.70 | 540400 |
| 2022-06-23 | -43.43 | $9.13 | 98900 |
| 2022-06-22 | -50.79 | $8.92 | 106100 |
| 2022-06-21 | -48.17 | $8.97 | 119800 |
| 2022-06-17 | -51.61 | $8.77 | 268300 |
| 2022-06-16 | -65.44 | $8.47 | 80200 |
| 2022-06-15 | -58.30 | $8.59 | 137400 |
| 2022-06-14 | -57.40 | $8.61 | 73300 |
| 2022-06-13 | -50.20 | $8.61 | 106000 |
| 2022-06-10 | -28.13 | $8.97 | 147900 |
| 2022-06-09 | -17.77 | $9.27 | 97000 |
| 2022-06-08 | -16.91 | $9.30 | 195400 |
| 2022-06-07 | -25.50 | $9.00 | 229500 |
| 2022-06-06 | -25.50 | $9.00 | 164100 |
| 2022-06-03 | -23.21 | $9.08 | 158000 |
| 2022-06-02 | -24.36 | $9.04 | 81400 |
| 2022-06-01 | -29.80 | $8.85 | 173700 |
| 2022-05-31 | -18.31 | $9.30 | 82800 |
| 2022-05-27 | -14.65 | $9.43 | 98700 |
| 2022-05-26 | -26.48 | $9.01 | 62600 |
| 2022-05-25 | -40.56 | $8.51 | 81900 |
| 2022-05-24 | -45.35 | $8.34 | 139300 |
| 2022-05-23 | -46.48 | $8.30 | 128200 |
| 2022-05-20 | -47.89 | $8.25 | 68800 |
| 2022-05-19 | -54.65 | $8.01 | 73700 |
| 2022-05-18 | -56.34 | $7.95 | 79300 |
| 2022-05-17 | -54.93 | $8.00 | 108100 |
| 2022-05-16 | -58.03 | $7.89 | 54300 |
| 2022-05-13 | -67.61 | $7.55 | 92000 |
| 2022-05-12 | -91.27 | $6.71 | 101500 |
| 2022-05-11 | -97.32 | $7.05 | 120900 |
| 2022-05-10 | -67.44 | $8.21 | 93200 |
| 2022-05-09 | -67.05 | $8.22 | 99600 |
| 2022-05-06 | -56.59 | $8.49 | 75000 |
| 2022-05-05 | -52.33 | $8.60 | 78400 |
| 2022-05-04 | -17.44 | $9.50 | 71600 |
| 2022-05-03 | -16.67 | $9.52 | 83800 |
| 2022-05-02 | -10.00 | $9.44 | 63400 |
| 2022-04-29 | -20.43 | $9.20 | 53700 |
| 2022-04-28 | -15.65 | $9.31 | 58900 |
| 2022-04-27 | -17.45 | $9.31 | 87300 |
| 2022-04-26 | -14.04 | $9.39 | 119400 |
| 2022-04-25 | -16.60 | $9.33 | 88600 |
| 2022-04-22 | -54.37 | $8.52 | 124700 |
| 2022-04-21 | -43.25 | $8.80 | 124800 |
| 2022-04-20 | -61.43 | $8.50 | 92100 |
| 2022-04-19 | -77.82 | $8.02 | 193800 |
| 2022-04-18 | -85.32 | $7.80 | 124500 |
| 2022-04-14 | -78.50 | $8.00 | 171200 |
| 2022-04-13 | -87.03 | $7.75 | 209800 |
| 2022-04-12 | -96.20 | $7.77 | 70900 |
| 2022-04-11 | -66.02 | $8.26 | 64400 |
| 2022-04-08 | -51.13 | $8.72 | 67900 |
| 2022-04-07 | -45.63 | $8.89 | 53200 |
| 2022-04-06 | -51.46 | $8.71 | 70700 |
| 2022-04-05 | -38.84 | $9.10 | 44000 |
| 2022-04-04 | -25.86 | $9.40 | 67500 |
| 2022-04-01 | -34.64 | $8.97 | 61700 |
| 2022-03-31 | -34.64 | $8.97 | 127600 |
| 2022-03-30 | -28.13 | $9.22 | 94100 |
| 2022-03-29 | -24.74 | $9.35 | 91300 |
| 2022-03-28 | -33.85 | $9.00 | 190200 |
| 2022-03-25 | -16.67 | $9.66 | 128600 |
| 2022-03-24 | -20.05 | $9.53 | 126000 |
| 2022-03-23 | -27.34 | $9.25 | 271100 |
| 2022-03-22 | -10.63 | $8.73 | 90000 |
| 2022-03-21 | -11.67 | $8.65 | 94000 |
| 2022-03-18 | -6.67 | $8.80 | 135000 |
| 2022-03-17 | -6.05 | $8.64 | 42200 |
| 2022-03-16 | -20.28 | $8.24 | 69900 |
| 2022-03-15 | -40.93 | $7.66 | 95800 |
| 2022-03-14 | -44.48 | $7.56 | 103300 |
| 2022-03-11 | -41.64 | $7.64 | 112800 |
| 2022-03-10 | -19.25 | $8.14 | 96900 |
| 2022-03-09 | -28.30 | $7.90 | 142100 |
| 2022-03-08 | -58.11 | $7.11 | 86100 |
| 2022-03-07 | -63.02 | $6.98 | 223100 |
| 2022-03-04 | -37.36 | $7.66 | 74400 |
| 2022-03-03 | -35.85 | $7.70 | 67900 |
| 2022-03-02 | -18.49 | $8.16 | 103400 |
| 2022-03-01 | -36.01 | $7.83 | 75500 |
| 2022-02-28 | -21.68 | $8.24 | 80000 |
| 2022-02-25 | -10.49 | $8.56 | 114600 |
| 2022-02-24 | -28.47 | $8.11 | 128900 |
| 2022-02-23 | -66.26 | $7.10 | 243300 |
| 2022-02-22 | -87.50 | $6.41 | 199600 |
| 2022-02-18 | -84.13 | $7.48 | 138400 |
| 2022-02-17 | -61.11 | $8.06 | 62200 |
| 2022-02-16 | -54.76 | $8.22 | 51800 |
| 2022-02-15 | -65.08 | $7.96 | 33800 |
| 2022-02-14 | -85.84 | $7.56 | 66000 |
| 2022-02-11 | -92.53 | $7.34 | 1.3M |
| 2022-02-10 | -97.68 | $7.19 | 39500 |
| 2022-02-09 | -84.49 | $7.68 | 50100 |
| 2022-02-08 | -90.00 | $7.49 | 34300 |
| 2022-02-07 | -86.49 | $7.62 | 47900 |
| 2022-02-04 | -89.27 | $7.59 | 50400 |
| 2022-02-03 | -98.22 | $7.27 | 48400 |
| 2022-02-02 | -99.48 | $7.53 | 46200 |
| 2022-02-01 | -90.91 | $8.15 | 42700 |
| 2022-01-31 | -85.65 | $8.50 | 109300 |
| 2022-01-28 | -92.26 | $8.08 | 48700 |
| 2022-01-27 | -98.66 | $7.79 | 94000 |
| 2022-01-26 | -95.75 | $8.32 | 51600 |
| 2022-01-25 | -90.08 | $8.68 | 108500 |
| 2022-01-24 | -76.22 | $9.56 | 155400 |
| 2022-01-21 | -98.36 | $8.40 | 147300 |
| 2022-01-20 | -97.21 | $8.47 | 260500 |
| 2022-01-19 | -98.40 | $8.86 | 108200 |
| 2022-01-18 | -96.42 | $9.29 | 53400 |
| 2022-01-14 | -75.28 | $10.41 | 125700 |
| 2022-01-13 | -91.32 | $9.56 | 137700 |
| 2022-01-12 | -96.00 | $10.32 | 42200 |
| 2022-01-11 | -91.76 | $10.50 | 294300 |
| 2022-01-10 | -90.82 | $10.54 | 114600 |
| 2022-01-07 | -95.82 | $10.73 | 147300 |
| 2022-01-06 | -93.44 | $11.41 | 82700 |
| 2022-01-05 | -98.26 | $11.58 | 57400 |
| 2022-01-04 | -40.00 | $13.30 | 101600 |
| 2022-01-03 | -16.24 | $13.89 | 107100 |
| 2021-12-31 | -16.67 | $13.85 | 95400 |
| 2021-12-30 | -9.12 | $13.88 | 52200 |
| 2021-12-29 | -27.35 | $13.24 | 44200 |
| 2021-12-28 | -14.07 | $13.64 | 111700 |
| 2021-12-27 | -11.06 | $13.76 | 79900 |
| 2021-12-23 | -11.31 | $13.75 | 215300 |
| 2021-12-22 | -12.06 | $13.72 | 209800 |
| 2021-12-21 | -6.28 | $13.95 | 557500 |
| 2021-12-20 | -10.35 | $13.77 | 258800 |
| 2021-12-17 | -14.14 | $13.62 | 363300 |
| 2021-12-16 | -37.36 | $12.50 | 132200 |
| 2021-12-15 | -36.54 | $12.53 | 75100 |
| 2021-12-14 | -54.67 | $11.87 | 66600 |
| 2021-12-13 | -23.90 | $12.99 | 90800 |
| 2021-12-10 | -29.67 | $12.78 | 84100 |
| 2021-12-09 | -22.25 | $13.05 | 24800 |
| 2021-12-08 | -12.91 | $13.39 | 81200 |
| 2021-12-07 | -15.21 | $13.23 | 108900 |
| 2021-12-06 | -47.89 | $12.07 | 54800 |
| 2021-12-03 | -65.92 | $11.43 | 77700 |
| 2021-12-02 | -56.90 | $11.75 | 38900 |
| 2021-12-01 | -80.85 | $10.90 | 74400 |
| 2021-11-30 | -82.82 | $10.83 | 55200 |
| 2021-11-29 | -95.73 | $10.41 | 71600 |
| 2021-11-26 | -88.30 | $11.43 | 24000 |
| 2021-11-24 | -74.06 | $12.00 | 52600 |
| 2021-11-23 | -64.50 | $11.79 | 139800 |
| 2021-11-22 | -49.51 | $12.25 | 42900 |
| 2021-11-19 | -5.32 | $13.57 | 119100 |
| 2021-11-18 | -12.77 | $13.29 | 70200 |
| 2021-11-17 | -21.81 | $12.95 | 155800 |
| 2021-11-16 | -0.53 | $13.75 | 193600 |
| 2021-11-15 | -9.01 | $13.24 | 49300 |
| 2021-11-12 | -15.77 | $13.00 | 56000 |
| 2021-11-11 | -15.77 | $13.00 | 81900 |
| 2021-11-10 | 0.00 | $13.56 | 80500 |
| 2021-11-09 | -10.40 | $12.94 | 31200 |
| 2021-11-08 | -12.23 | $12.88 | 23800 |
| 2021-11-05 | -12.23 | $12.88 | 49200 |
| 2021-11-04 | -14.68 | $12.80 | 105300 |
| 2021-11-03 | -10.09 | $12.95 | 61400 |
| 2021-11-02 | -0.31 | $13.22 | 41500 |
| 2021-11-01 | -2.59 | $13.02 | 50400 |
| 2021-10-29 | -7.04 | $12.65 | 68600 |
| 2021-10-28 | -3.83 | $12.52 | 82000 |
| 2021-10-27 | -35.43 | $11.65 | 57300 |
| 2021-10-26 | -69.69 | $10.78 | 31600 |
| 2021-10-25 | -63.39 | $10.94 | 43800 |
| 2021-10-22 | -86.96 | $10.55 | 37200 |
| 2021-10-21 | -78.28 | $10.64 | 28900 |
| 2021-10-20 | -69.52 | $10.68 | 30900 |
| 2021-10-19 | -71.75 | $10.62 | 61900 |
| 2021-10-18 | -54.74 | $10.99 | 32900 |
| 2021-10-15 | -37.74 | $11.38 | 31600 |
| 2021-10-14 | -34.19 | $11.49 | 63700 |
| 2021-10-13 | -22.90 | $11.84 | 32400 |
| 2021-10-12 | -34.60 | $11.46 | 56900 |
| 2021-10-11 | -27.52 | $11.54 | 46600 |
| 2021-10-08 | -17.98 | $11.89 | 40400 |
| 2021-10-07 | -8.72 | $12.23 | 52500 |
| 2021-10-06 | -11.93 | $11.98 | 40600 |
| 2021-10-05 | -7.67 | $12.13 | 100500 |
| 2021-10-04 | -4.81 | $11.85 | 103900 |
| 2021-10-01 | -8.00 | $11.64 | 112700 |
| 2021-09-30 | -40.33 | $10.67 | 190100 |
| 2021-09-29 | -35.00 | $10.83 | 120500 |
| 2021-09-28 | -19.00 | $11.31 | 162200 |
| 2021-09-27 | -29.33 | $11.00 | 285500 |
| 2021-09-24 | -50.67 | $10.36 | 247300 |
| 2021-09-23 | -40.67 | $10.66 | 261500 |
| 2021-09-22 | -40.67 | $10.66 | 571800 |
| 2021-09-21 | -20.45 | $9.80 | 146200 |
| 2021-09-20 | -36.36 | $9.59 | 39000 |
| 2021-09-17 | -4.90 | $10.00 | 147700 |
| 2021-09-16 | -6.45 | $9.95 | 130500 |
| 2021-09-15 | -12.67 | $9.81 | 144500 |
| 2021-09-14 | -61.24 | $9.00 | 20600 |
| 2021-09-13 | -36.43 | $9.32 | 17800 |
| 2021-09-10 | -58.91 | $9.03 | 58100 |
| 2021-09-09 | -49.61 | $9.15 | 53000 |
| 2021-09-08 | -19.38 | $9.54 | 254600 |
| 2021-09-07 | -33.33 | $9.36 | 32800 |
| 2021-09-03 | -23.26 | $9.49 | 23200 |
| 2021-09-02 | -21.32 | $9.50 | 72400 |
| 2021-09-01 | -9.52 | $9.63 | 39300 |
| 2021-08-31 | -9.09 | $9.51 | 200900 |
| 2021-08-30 | -24.68 | $9.27 | 106100 |
| 2021-08-27 | -9.74 | $9.50 | 67500 |
| 2021-08-26 | -29.01 | $9.26 | 24400 |
| 2021-08-25 | -17.47 | $9.48 | 29500 |
| 2021-08-24 | -34.34 | $9.20 | 47800 |
| 2021-08-23 | -27.38 | $9.31 | 46300 |
| 2021-08-20 | -42.86 | $9.05 | 49300 |
| 2021-08-19 | -60.71 | $8.75 | 21400 |
| 2021-08-18 | -64.88 | $8.68 | 22100 |
| 2021-08-17 | -69.64 | $8.60 | 27300 |
| 2021-08-16 | -57.14 | $8.81 | 28200 |
| 2021-08-13 | -27.37 | $9.25 | 23000 |
| 2021-08-12 | -27.37 | $9.25 | 26400 |
| 2021-08-11 | -37.37 | $9.06 | 47000 |
| 2021-08-10 | -30.53 | $9.19 | 16000 |
| 2021-08-09 | -43.16 | $8.95 | 21800 |
| 2021-08-06 | -47.89 | $8.86 | 44100 |
| 2021-08-05 | -66.84 | $8.50 | 22000 |
| 2021-08-04 | -83.16 | $8.19 | 29600 |
| 2021-08-03 | -72.11 | $8.40 | 67700 |
| 2021-08-02 | -71.58 | $8.41 | 47500 |
| 2021-07-30 | -48.95 | $8.84 | 95300 |
| 2021-07-29 | -2.63 | $9.72 | 88900 |
| 2021-07-28 | -24.47 | $9.29 | 37200 |
| 2021-07-27 | -37.23 | $9.05 | 154900 |
| 2021-07-26 | -74.32 | $8.44 | 28800 |
| 2021-07-23 | -68.02 | $8.58 | 30500 |
| 2021-07-22 | -68.02 | $8.58 | 71800 |
| 2021-07-21 | -41.89 | $9.16 | 65500 |
| 2021-07-20 | -50.90 | $8.96 | 85700 |
| 2021-07-19 | -72.97 | $8.47 | 59200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
58.98
2024-05-20
Close Price
$64.97
Average Directional Index - Detailed Analysis
Minimum
6.83
Average
23.34
Maximum
58.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-05-20 | 58.98 | $64.97 | — |
| 2024-05-17 | 58.62 | $64.97 | 4.3M |
| 2024-05-16 | 58.24 | $64.96 | 732766 |
| 2024-05-15 | 57.84 | $64.97 | 1.3M |
| 2024-05-14 | 57.43 | $64.95 | 1.0M |
| 2024-05-13 | 56.99 | $64.95 | 3.0M |
| 2024-05-10 | 56.53 | $64.94 | 3.0M |
| 2024-05-09 | 56.05 | $64.82 | 1.1M |
| 2024-05-08 | 55.55 | $64.70 | 748953 |
| 2024-05-07 | 55.04 | $64.64 | 1.3M |
| 2024-05-06 | 54.51 | $64.60 | 1.4M |
| 2024-05-03 | 53.96 | $64.60 | 1.9M |
| 2024-05-02 | 53.34 | $64.60 | 2.8M |
| 2024-05-01 | 52.68 | $64.60 | 2.8M |
| 2024-04-30 | 51.99 | $64.59 | 1.6M |
| 2024-04-29 | 51.27 | $64.70 | 1.6M |
| 2024-04-26 | 50.51 | $64.56 | 1.3M |
| 2024-04-25 | 49.71 | $64.62 | 1.8M |
| 2024-04-24 | 48.87 | $64.57 | 1.2M |
| 2024-04-23 | 47.97 | $64.55 | 3.1M |
| 2024-04-22 | 47.04 | $64.58 | 1.8M |
| 2024-04-19 | 46.06 | $64.55 | 4.0M |
| 2024-04-18 | 45.03 | $64.43 | 2.5M |
| 2024-04-17 | 43.95 | $64.46 | 2.6M |
| 2024-04-16 | 42.81 | $64.50 | 3.0M |
| 2024-04-15 | 41.61 | $64.42 | 3.6M |
| 2024-04-12 | 40.35 | $64.37 | 4.1M |
| 2024-04-11 | 39.03 | $64.40 | 34.6M |
| 2024-04-10 | 37.64 | $47.04 | 12.2M |
| 2024-04-09 | 37.30 | $38.94 | 1.2M |
| 2024-04-08 | 38.14 | $38.53 | 2.6M |
| 2024-04-05 | 39.06 | $34.91 | 1.1M |
| 2024-04-04 | 40.77 | $35.33 | 1.6M |
| 2024-04-03 | 42.58 | $38.11 | 1.6M |
| 2024-04-02 | 43.76 | $39.21 | 1.0M |
| 2024-04-01 | 44.14 | $40.22 | 1.4M |
| 2024-03-28 | 44.70 | $39.64 | 1.5M |
| 2024-03-27 | 45.29 | $38.65 | 787120 |
| 2024-03-26 | 46.32 | $37.45 | 776940 |
| 2024-03-25 | 47.12 | $37.55 | 642213 |
| 2024-03-22 | 47.94 | $39.34 | 853617 |
| 2024-03-21 | 48.25 | $41.60 | 1.2M |
| 2024-03-20 | 47.98 | $40.23 | 1.3M |
| 2024-03-19 | 47.85 | $39.95 | 3.1M |
| 2024-03-18 | 47.72 | $35.47 | 978234 |
| 2024-03-15 | 48.66 | $36.38 | 4.0M |
| 2024-03-14 | 49.36 | $35.89 | 1.4M |
| 2024-03-13 | 50.19 | $36.61 | 868724 |
| 2024-03-12 | 50.43 | $36.45 | 1.0M |
| 2024-03-11 | 50.69 | $35.38 | 1.2M |
| 2024-03-08 | 51.02 | $35.93 | 1.3M |
| 2024-03-07 | 51.25 | $37.00 | 1.0M |
| 2024-03-06 | 50.85 | $38.55 | 719713 |
| 2024-03-05 | 49.80 | $37.47 | 1.7M |
| 2024-03-04 | 48.78 | $36.66 | 1.2M |
| 2024-03-01 | 47.82 | $36.00 | 995440 |
| 2024-02-29 | 46.86 | $35.22 | 749271 |
| 2024-02-28 | 45.97 | $34.92 | 605615 |
| 2024-02-27 | 45.03 | $35.96 | 1.2M |
| 2024-02-26 | 43.84 | $34.75 | 786433 |
| 2024-02-23 | 42.79 | $33.92 | 785687 |
| 2024-02-22 | 41.82 | $33.11 | 1.1M |
| 2024-02-21 | 40.87 | $30.39 | 529444 |
| 2024-02-20 | 40.34 | $30.51 | 1.4M |
| 2024-02-16 | 39.63 | $31.26 | 1.5M |
| 2024-02-15 | 38.89 | $29.88 | 641487 |
| 2024-02-14 | 38.37 | $29.13 | 862564 |
| 2024-02-13 | 37.99 | $28.77 | 966373 |
| 2024-02-12 | 37.60 | $30.38 | 1.9M |
| 2024-02-09 | 36.74 | $29.04 | 1.8M |
| 2024-02-08 | 36.03 | $28.41 | 1.6M |
| 2024-02-07 | 35.50 | $27.10 | 911982 |
| 2024-02-06 | 35.23 | $26.52 | 756330 |
| 2024-02-05 | 34.90 | $27.45 | 703754 |
| 2024-02-02 | 34.45 | $27.69 | 584738 |
| 2024-02-01 | 33.30 | $27.98 | 1.4M |
| 2024-01-31 | 32.10 | $26.61 | 1.4M |
| 2024-01-30 | 31.07 | $25.73 | 1.8M |
| 2024-01-29 | 30.20 | $26.10 | 2.3M |
| 2024-01-26 | 29.29 | $25.12 | 4.4M |
| 2024-01-25 | 28.52 | $21.74 | 2.9M |
| 2024-01-24 | 28.71 | $18.56 | 430604 |
| 2024-01-23 | 29.99 | $19.48 | 365112 |
| 2024-01-22 | 30.83 | $19.86 | 411808 |
| 2024-01-19 | 31.30 | $19.84 | 483841 |
| 2024-01-18 | 32.03 | $19.35 | 350716 |
| 2024-01-17 | 32.79 | $20.33 | 556644 |
| 2024-01-16 | 33.13 | $20.63 | 953778 |
| 2024-01-12 | 33.49 | $20.45 | 866718 |
| 2024-01-11 | 33.66 | $19.66 | 986290 |
| 2024-01-10 | 33.97 | $19.97 | 829790 |
| 2024-01-09 | 34.14 | $19.50 | 433142 |
| 2024-01-08 | 34.61 | $18.81 | 376703 |
| 2024-01-05 | 35.44 | $17.75 | 564710 |
| 2024-01-04 | 36.61 | $18.33 | 390609 |
| 2024-01-03 | 37.13 | $18.50 | 380765 |
| 2024-01-02 | 37.52 | $19.00 | 599423 |
| 2023-12-29 | 37.78 | $19.06 | 1.1M |
| 2023-12-28 | 37.80 | $19.56 | 912300 |
| 2023-12-27 | 37.54 | $19.92 | 707599 |
| 2023-12-26 | 36.84 | $20.22 | 405504 |
| 2023-12-22 | 36.11 | $19.42 | 813468 |
| 2023-12-21 | 35.34 | $19.73 | 255960 |
| 2023-12-20 | 34.83 | $18.96 | 679897 |
| 2023-12-19 | 34.22 | $19.94 | 704297 |
| 2023-12-18 | 33.58 | $18.92 | 661495 |
| 2023-12-15 | 33.22 | $18.90 | 3.0M |
| 2023-12-14 | 32.06 | $18.88 | 1.4M |
| 2023-12-13 | 30.87 | $18.81 | 1.1M |
| 2023-12-12 | 29.66 | $17.32 | 832436 |
| 2023-12-11 | 28.77 | $17.28 | 841299 |
| 2023-12-08 | 27.77 | $16.84 | 520370 |
| 2023-12-07 | 26.88 | $16.52 | 319380 |
| 2023-12-06 | 26.05 | $16.24 | 606678 |
| 2023-12-05 | 25.38 | $15.36 | 320210 |
| 2023-12-04 | 24.74 | $16.02 | 748005 |
| 2023-12-01 | 24.05 | $15.63 | 760618 |
| 2023-11-30 | 23.45 | $15.50 | 891022 |
| 2023-11-29 | 22.80 | $15.47 | 1.2M |
| 2023-11-28 | 22.14 | $15.07 | 186291 |
| 2023-11-27 | 21.67 | $14.92 | 473143 |
| 2023-11-24 | 21.18 | $14.54 | 209261 |
| 2023-11-22 | 20.84 | $13.77 | 386153 |
| 2023-11-21 | 20.79 | $13.47 | 284180 |
| 2023-11-20 | 20.74 | $14.03 | 520322 |
| 2023-11-17 | 20.64 | $13.38 | 483500 |
| 2023-11-16 | 20.80 | $12.66 | 355760 |
| 2023-11-15 | 21.28 | $12.63 | 1.4M |
| 2023-11-14 | 21.55 | $11.96 | 692328 |
| 2023-11-13 | 22.56 | $11.56 | 747946 |
| 2023-11-10 | 23.70 | $12.22 | 853231 |
| 2023-11-09 | 24.47 | $12.06 | 729168 |
| 2023-11-08 | 25.10 | $12.28 | 1.7M |
| 2023-11-07 | 25.77 | $12.59 | 2.9M |
| 2023-11-06 | 26.33 | $14.13 | 962527 |
| 2023-11-03 | 25.77 | $16.07 | 1.4M |
| 2023-11-02 | 24.90 | $14.72 | 3.9M |
| 2023-11-01 | 24.38 | $10.52 | 482071 |
| 2023-10-31 | 25.07 | $10.24 | 245779 |
| 2023-10-30 | 25.56 | $9.78 | 221537 |
| 2023-10-27 | 25.92 | $9.30 | 768485 |
| 2023-10-26 | 25.59 | $8.54 | 2.4M |
| 2023-10-25 | 24.52 | $8.77 | 268136 |
| 2023-10-24 | 23.42 | $8.75 | 401898 |
| 2023-10-23 | 22.42 | $9.04 | 378911 |
| 2023-10-20 | 21.43 | $9.92 | 249867 |
| 2023-10-19 | 20.98 | $10.03 | 197099 |
| 2023-10-18 | 20.32 | $10.05 | 393673 |
| 2023-10-17 | 19.71 | $10.20 | 742789 |
| 2023-10-16 | 19.06 | $10.00 | 224377 |
| 2023-10-13 | 18.47 | $10.26 | 349266 |
| 2023-10-12 | 17.84 | $10.93 | 976346 |
| 2023-10-11 | 17.70 | $10.83 | 1.9M |
| 2023-10-10 | 16.97 | $10.79 | 344710 |
| 2023-10-09 | 16.68 | $11.72 | 253900 |
| 2023-10-06 | 16.91 | $12.19 | 842148 |
| 2023-10-05 | 17.65 | $12.19 | 376982 |
| 2023-10-04 | 18.50 | $11.70 | 279534 |
| 2023-10-03 | 18.47 | $11.58 | 289374 |
| 2023-10-02 | 18.51 | $11.37 | 465798 |
| 2023-09-29 | 18.20 | $11.45 | 404035 |
| 2023-09-28 | 18.12 | $11.29 | 252011 |
| 2023-09-27 | 18.03 | $11.70 | 128160 |
| 2023-09-26 | 18.14 | $11.93 | 127296 |
| 2023-09-25 | 18.42 | $11.98 | 143496 |
| 2023-09-22 | 18.63 | $11.52 | 77907 |
| 2023-09-21 | 18.78 | $11.76 | 148844 |
| 2023-09-20 | 18.78 | $11.75 | 191904 |
| 2023-09-19 | 18.86 | $12.15 | 119736 |
| 2023-09-18 | 19.49 | $12.59 | 143989 |
| 2023-09-15 | 20.36 | $12.57 | 1.3M |
| 2023-09-14 | 21.27 | $11.86 | 1.2M |
| 2023-09-13 | 21.71 | $11.80 | 160616 |
| 2023-09-12 | 22.18 | $12.28 | 141394 |
| 2023-09-11 | 23.14 | $12.85 | 317574 |
| 2023-09-08 | 24.09 | $12.48 | 67663 |
| 2023-09-07 | 25.04 | $12.14 | 64943 |
| 2023-09-06 | 26.24 | $12.56 | 94100 |
| 2023-09-05 | 27.55 | $12.72 | 192000 |
| 2023-09-01 | 28.54 | $12.90 | 231300 |
| 2023-08-31 | 29.59 | $12.35 | 523200 |
| 2023-08-30 | 30.69 | $12.67 | 162000 |
| 2023-08-29 | 31.46 | $13.30 | 144500 |
| 2023-08-28 | 31.51 | $13.49 | 182200 |
| 2023-08-25 | 31.61 | $13.15 | 142600 |
| 2023-08-24 | 31.96 | $12.88 | 125300 |
| 2023-08-23 | 32.21 | $13.15 | 174700 |
| 2023-08-22 | 32.31 | $13.36 | 342500 |
| 2023-08-21 | 32.29 | $13.44 | 224900 |
| 2023-08-18 | 32.29 | $12.77 | 146200 |
| 2023-08-17 | 32.63 | $12.92 | 115000 |
| 2023-08-16 | 32.63 | $13.24 | 167000 |
| 2023-08-15 | 32.51 | $13.50 | 322100 |
| 2023-08-14 | 31.91 | $13.25 | 314800 |
| 2023-08-11 | 32.09 | $13.58 | 122400 |
| 2023-08-10 | 31.91 | $13.40 | 101000 |
| 2023-08-09 | 31.72 | $13.59 | 121600 |
| 2023-08-08 | 31.39 | $13.84 | 590100 |
| 2023-08-07 | 30.78 | $13.57 | 357700 |
| 2023-08-04 | 30.19 | $13.98 | 371700 |
| 2023-08-03 | 28.90 | $13.97 | 233400 |
| 2023-08-02 | 27.54 | $13.75 | 182800 |
| 2023-08-01 | 26.43 | $13.27 | 329500 |
| 2023-07-31 | 25.52 | $12.54 | 559500 |
| 2023-07-28 | 24.92 | $12.20 | 182200 |
| 2023-07-27 | 24.56 | $11.66 | 180100 |
| 2023-07-26 | 24.43 | $11.80 | 148100 |
| 2023-07-25 | 24.17 | $12.25 | 179200 |
| 2023-07-24 | 23.22 | $12.37 | 111400 |
| 2023-07-21 | 22.20 | $12.55 | 214100 |
| 2023-07-20 | 21.13 | $11.84 | 137700 |
| 2023-07-19 | 20.47 | $11.63 | 67900 |
| 2023-07-18 | 19.95 | $11.42 | 154500 |
| 2023-07-17 | 19.69 | $11.36 | 153600 |
| 2023-07-14 | 19.52 | $11.03 | 86800 |
| 2023-07-13 | 19.59 | $10.83 | 300300 |
| 2023-07-12 | 19.87 | $10.42 | 113500 |
| 2023-07-11 | 20.16 | $10.77 | 66300 |
| 2023-07-10 | 20.20 | $10.72 | 68500 |
| 2023-07-07 | 20.35 | $10.13 | 80400 |
| 2023-07-06 | 21.02 | $10.29 | 114900 |
| 2023-07-05 | 21.52 | $10.64 | 94000 |
| 2023-07-03 | 22.05 | $10.14 | 52000 |
| 2023-06-30 | 23.09 | $10.28 | 186200 |
| 2023-06-29 | 24.15 | $10.30 | 115800 |
| 2023-06-28 | 25.33 | $10.42 | 198900 |
| 2023-06-27 | 26.44 | $10.49 | 186600 |
| 2023-06-26 | 27.31 | $10.94 | 1.2M |
| 2023-06-23 | 27.90 | $11.16 | 1.5M |
| 2023-06-22 | 28.52 | $11.63 | 78300 |
| 2023-06-21 | 28.17 | $11.85 | 184100 |
| 2023-06-20 | 27.83 | $11.91 | 395600 |
| 2023-06-16 | 27.48 | $11.28 | 387400 |
| 2023-06-15 | 27.51 | $10.90 | 156600 |
| 2023-06-14 | 27.60 | $11.10 | 125400 |
| 2023-06-13 | 27.19 | $11.12 | 205400 |
| 2023-06-12 | 26.75 | $11.26 | 448200 |
| 2023-06-09 | 26.28 | $10.27 | 177700 |
| 2023-06-08 | 26.50 | $10.37 | 64300 |
| 2023-06-07 | 26.60 | $10.57 | 123700 |
| 2023-06-06 | 26.35 | $10.80 | 108600 |
| 2023-06-05 | 26.14 | $10.72 | 97800 |
| 2023-06-02 | 25.52 | $10.53 | 94900 |
| 2023-06-01 | 25.13 | $10.24 | 161100 |
| 2023-05-31 | 24.85 | $9.96 | 113900 |
| 2023-05-30 | 24.28 | $9.95 | 158600 |
| 2023-05-26 | 24.06 | $9.90 | 76600 |
| 2023-05-25 | 23.19 | $10.05 | 102800 |
| 2023-05-24 | 22.28 | $10.54 | 102700 |
| 2023-05-23 | 20.30 | $10.51 | 182100 |
| 2023-05-22 | 18.22 | $10.51 | 368200 |
| 2023-05-19 | 16.15 | $9.50 | 1.2M |
| 2023-05-18 | 14.58 | $8.60 | 252500 |
| 2023-05-17 | 13.64 | $8.58 | 78800 |
| 2023-05-16 | 12.39 | $8.57 | 181600 |
| 2023-05-15 | 11.08 | $8.67 | 397300 |
| 2023-05-12 | 9.69 | $8.17 | 105400 |
| 2023-05-11 | 8.73 | $7.78 | 102300 |
| 2023-05-10 | 8.03 | $7.87 | 152400 |
| 2023-05-09 | 7.30 | $7.37 | 15200 |
| 2023-05-08 | 7.10 | $7.48 | 24000 |
| 2023-05-05 | 6.89 | $7.39 | 46700 |
| 2023-05-04 | 6.83 | $6.84 | 53900 |
| 2023-05-03 | 6.91 | $6.99 | 81100 |
| 2023-05-02 | 7.17 | $7.08 | 42800 |
| 2023-05-01 | 7.37 | $7.49 | 70800 |
| 2023-04-28 | 7.18 | $7.49 | 32700 |
| 2023-04-27 | 7.05 | $7.24 | 22600 |
| 2023-04-26 | 7.13 | $7.21 | 56900 |
| 2023-04-25 | 7.29 | $7.09 | 26000 |
| 2023-04-24 | 7.53 | $7.16 | 25800 |
| 2023-04-21 | 7.87 | $7.16 | 64000 |
| 2023-04-20 | 8.23 | $7.22 | 52700 |
| 2023-04-19 | 8.61 | $7.46 | 63400 |
| 2023-04-18 | 8.71 | $7.47 | 40600 |
| 2023-04-17 | 8.61 | $7.45 | 36900 |
| 2023-04-14 | 8.64 | $7.31 | 23100 |
| 2023-04-13 | 8.67 | $7.69 | 35100 |
| 2023-04-12 | 8.70 | $7.25 | 23100 |
| 2023-04-11 | 9.16 | $7.53 | 28800 |
| 2023-04-10 | 9.42 | $7.75 | 49600 |
| 2023-04-06 | 9.49 | $7.57 | 22900 |
| 2023-04-05 | 9.98 | $7.46 | 26000 |
| 2023-04-04 | 10.37 | $7.53 | 42100 |
| 2023-04-03 | 10.83 | $8.09 | 63000 |
| 2023-03-31 | 11.11 | $7.72 | 126600 |
| 2023-03-30 | 11.68 | $7.50 | 107200 |
| 2023-03-29 | 12.21 | $8.07 | 122800 |
| 2023-03-28 | 12.77 | $7.22 | 50600 |
| 2023-03-27 | 12.24 | $7.00 | 111100 |
| 2023-03-24 | 11.68 | $7.45 | 143300 |
| 2023-03-23 | 12.19 | $8.12 | 65000 |
| 2023-03-22 | 12.55 | $7.91 | 142200 |
| 2023-03-21 | 12.70 | $8.01 | 55000 |
| 2023-03-20 | 12.62 | $8.16 | 83400 |
| 2023-03-17 | 12.25 | $8.59 | 410900 |
| 2023-03-16 | 11.85 | $8.33 | 60800 |
| 2023-03-15 | 11.83 | $8.04 | 75600 |
| 2023-03-14 | 12.01 | $7.87 | 60900 |
| 2023-03-13 | 12.62 | $7.42 | 31400 |
| 2023-03-10 | 12.68 | $7.23 | 170200 |
| 2023-03-09 | 12.78 | $7.87 | 238900 |
| 2023-03-08 | 13.04 | $8.14 | 217600 |
| 2023-03-07 | 12.82 | $8.18 | 75100 |
| 2023-03-06 | 12.75 | $7.96 | 31100 |
| 2023-03-03 | 13.17 | $7.99 | 30200 |
| 2023-03-02 | 13.41 | $7.96 | 23200 |
| 2023-03-01 | 13.83 | $7.99 | 40400 |
| 2023-02-28 | 14.15 | $7.97 | 31300 |
| 2023-02-27 | 14.65 | $7.86 | 21700 |
| 2023-02-24 | 15.34 | $7.61 | 48100 |
| 2023-02-23 | 16.06 | $8.18 | 80000 |
| 2023-02-22 | 15.96 | $8.26 | 92500 |
| 2023-02-21 | 15.85 | $8.31 | 120900 |
| 2023-02-17 | 15.59 | $8.37 | 61800 |
| 2023-02-16 | 15.40 | $8.21 | 90000 |
| 2023-02-15 | 15.20 | $8.42 | 186100 |
| 2023-02-14 | 14.98 | $7.97 | 34300 |
| 2023-02-13 | 15.28 | $7.86 | 41900 |
| 2023-02-10 | 15.52 | $7.97 | 41600 |
| 2023-02-09 | 15.98 | $7.77 | 31900 |
| 2023-02-08 | 16.58 | $7.77 | 103600 |
| 2023-02-07 | 17.26 | $7.60 | 72500 |
| 2023-02-06 | 17.98 | $7.95 | 61700 |
| 2023-02-03 | 18.34 | $7.98 | 68000 |
| 2023-02-02 | 18.60 | $8.30 | 68800 |
| 2023-02-01 | 18.57 | $8.28 | 79200 |
| 2023-01-31 | 18.54 | $8.40 | 88500 |
| 2023-01-30 | 18.50 | $7.58 | 126800 |
| 2023-01-27 | 19.40 | $7.63 | 81700 |
| 2023-01-26 | 20.22 | $7.85 | 79400 |
| 2023-01-25 | 20.67 | $8.01 | 85300 |
| 2023-01-24 | 21.15 | $8.04 | 77100 |
| 2023-01-23 | 21.41 | $8.22 | 63000 |
| 2023-01-20 | 21.33 | $8.63 | 81500 |
| 2023-01-19 | 20.99 | $8.46 | 83000 |
| 2023-01-18 | 20.64 | $8.11 | 95900 |
| 2023-01-17 | 20.36 | $8.59 | 130400 |
| 2023-01-13 | 19.42 | $8.75 | 120900 |
| 2023-01-12 | 18.43 | $8.64 | 72600 |
| 2023-01-11 | 17.56 | $8.05 | 44200 |
| 2023-01-10 | 17.12 | $7.88 | 87600 |
| 2023-01-09 | 16.69 | $7.80 | 86400 |
| 2023-01-06 | 16.45 | $7.65 | 108700 |
| 2023-01-05 | 16.27 | $7.24 | 111100 |
| 2023-01-04 | 15.77 | $7.55 | 53300 |
| 2023-01-03 | 14.96 | $7.43 | 100100 |
| 2022-12-30 | 14.11 | $7.35 | 211200 |
| 2022-12-29 | 13.51 | $6.70 | 83600 |
| 2022-12-28 | 13.46 | $6.01 | 82800 |
| 2022-12-27 | 14.00 | $6.20 | 132400 |
| 2022-12-23 | 14.55 | $6.52 | 106900 |
| 2022-12-22 | 14.38 | $7.23 | 137700 |
| 2022-12-21 | 13.41 | $7.05 | 98100 |
| 2022-12-20 | 12.87 | $6.76 | 93200 |
| 2022-12-19 | 12.70 | $6.57 | 136600 |
| 2022-12-16 | 12.51 | $6.82 | 1.2M |
| 2022-12-15 | 12.22 | $6.53 | 243000 |
| 2022-12-14 | 12.21 | $6.74 | 235800 |
| 2022-12-13 | 12.20 | $6.21 | 111600 |
| 2022-12-12 | 12.69 | $6.16 | 116300 |
| 2022-12-09 | 12.87 | $6.04 | 65600 |
| 2022-12-08 | 13.07 | $6.22 | 78600 |
| 2022-12-07 | 13.42 | $6.19 | 61800 |
| 2022-12-06 | 13.78 | $6.30 | 69200 |
| 2022-12-05 | 14.26 | $6.74 | 107700 |
| 2022-12-02 | 14.69 | $6.50 | 92600 |
| 2022-12-01 | 15.12 | $6.32 | 35800 |
| 2022-11-30 | 15.32 | $6.28 | 67300 |
| 2022-11-29 | 15.49 | $6.18 | 97600 |
| 2022-11-28 | 15.93 | $6.35 | 60000 |
| 2022-11-25 | 16.63 | $6.59 | 45000 |
| 2022-11-23 | 17.36 | $6.27 | 70100 |
| 2022-11-22 | 18.08 | $6.51 | 75700 |
| 2022-11-21 | 19.03 | $6.60 | 142000 |
| 2022-11-18 | 19.73 | $6.55 | 72400 |
| 2022-11-17 | 20.47 | $6.50 | 79300 |
| 2022-11-16 | 21.42 | $6.66 | 128800 |
| 2022-11-15 | 22.41 | $6.25 | 94100 |
| 2022-11-14 | 23.06 | $5.74 | 90200 |
| 2022-11-11 | 23.05 | $5.77 | 67500 |
| 2022-11-10 | 23.22 | $5.88 | 139800 |
| 2022-11-09 | 23.15 | $5.61 | 169500 |
| 2022-11-08 | 22.88 | $5.91 | 104900 |
| 2022-11-07 | 22.96 | $6.04 | 63900 |
| 2022-11-04 | 23.24 | $6.25 | 80900 |
| 2022-11-03 | 23.53 | $6.45 | 300600 |
| 2022-11-02 | 23.84 | $6.00 | 119800 |
| 2022-11-01 | 23.75 | $6.08 | 67700 |
| 2022-10-31 | 23.85 | $5.91 | 127200 |
| 2022-10-28 | 23.48 | $5.92 | 83700 |
| 2022-10-27 | 23.10 | $5.51 | 96600 |
| 2022-10-26 | 22.41 | $5.69 | 69900 |
| 2022-10-25 | 21.88 | $5.71 | 108400 |
| 2022-10-24 | 20.81 | $5.45 | 288100 |
| 2022-10-21 | 19.27 | $5.74 | 160100 |
| 2022-10-20 | 18.10 | $5.89 | 86600 |
| 2022-10-19 | 17.19 | $6.48 | 59500 |
| 2022-10-18 | 16.72 | $6.78 | 37100 |
| 2022-10-17 | 16.71 | $6.98 | 48400 |
| 2022-10-14 | 16.91 | $7.10 | 37100 |
| 2022-10-13 | 16.98 | $6.73 | 189900 |
| 2022-10-12 | 16.23 | $6.45 | 85200 |
| 2022-10-11 | 15.74 | $6.71 | 115300 |
| 2022-10-10 | 15.00 | $6.70 | 92600 |
| 2022-10-07 | 14.26 | $6.83 | 71600 |
| 2022-10-06 | 13.87 | $7.08 | 65900 |
| 2022-10-05 | 13.79 | $7.11 | 93800 |
| 2022-10-04 | 13.44 | $7.21 | 145700 |
| 2022-10-03 | 13.22 | $7.00 | 56400 |
| 2022-09-30 | 12.97 | $7.20 | 136600 |
| 2022-09-29 | 12.90 | $7.17 | 86300 |
| 2022-09-28 | 12.71 | $7.27 | 297100 |
| 2022-09-27 | 12.62 | $7.05 | 104700 |
| 2022-09-26 | 12.32 | $6.91 | 175800 |
| 2022-09-23 | 11.65 | $6.89 | 189600 |
| 2022-09-22 | 10.97 | $7.00 | 149900 |
| 2022-09-21 | 10.02 | $7.01 | 1.2M |
| 2022-09-20 | 9.02 | $7.35 | 115000 |
| 2022-09-19 | 8.61 | $7.56 | 20000 |
| 2022-09-16 | 8.54 | $8.13 | 71600 |
| 2022-09-15 | 8.28 | $8.10 | 11200 |
| 2022-09-14 | 8.49 | $7.97 | 22100 |
| 2022-09-13 | 8.62 | $7.75 | 71400 |
| 2022-09-12 | 8.75 | $8.16 | 12000 |
| 2022-09-09 | 9.04 | $8.26 | 19300 |
| 2022-09-08 | 9.13 | $8.44 | 26300 |
| 2022-09-07 | 9.23 | $8.14 | 34600 |
| 2022-09-06 | 9.60 | $8.05 | 104900 |
| 2022-09-02 | 9.96 | $7.93 | 43500 |
| 2022-09-01 | 10.29 | $7.73 | 18700 |
| 2022-08-31 | 10.31 | $7.51 | 10500 |
| 2022-08-30 | 9.89 | $7.47 | 75800 |
| 2022-08-29 | 9.44 | $7.60 | 51700 |
| 2022-08-26 | 9.25 | $8.00 | 43100 |
| 2022-08-25 | 9.53 | $8.56 | 22800 |
| 2022-08-24 | 9.49 | $8.55 | 12700 |
| 2022-08-23 | 9.48 | $8.25 | 25100 |
| 2022-08-22 | 9.70 | $8.06 | 26900 |
| 2022-08-19 | 9.98 | $8.17 | 31700 |
| 2022-08-18 | 10.40 | $8.51 | 19000 |
| 2022-08-17 | 10.71 | $8.38 | 13000 |
| 2022-08-16 | 10.82 | $8.73 | 21700 |
| 2022-08-15 | 10.73 | $8.68 | 39000 |
| 2022-08-12 | 10.82 | $8.80 | 68600 |
| 2022-08-11 | 10.86 | $8.58 | 27100 |
| 2022-08-10 | 10.76 | $8.80 | 60100 |
| 2022-08-09 | 10.58 | $8.49 | 23300 |
| 2022-08-08 | 10.72 | $8.71 | 66500 |
| 2022-08-05 | 10.64 | $8.90 | 67100 |
| 2022-08-04 | 10.53 | $8.84 | 113900 |
| 2022-08-03 | 10.42 | $8.81 | 104300 |
| 2022-08-02 | 10.54 | $8.20 | 108800 |
| 2022-08-01 | 10.63 | $7.82 | 67100 |
| 2022-07-29 | 10.18 | $7.95 | 107400 |
| 2022-07-28 | 9.71 | $8.10 | 26500 |
| 2022-07-27 | 9.36 | $8.30 | 47700 |
| 2022-07-26 | 9.15 | $8.06 | 21600 |
| 2022-07-25 | 8.65 | $8.27 | 42400 |
| 2022-07-22 | 8.27 | $8.60 | 23200 |
| 2022-07-21 | 8.30 | $9.04 | 15200 |
| 2022-07-20 | 8.65 | $8.94 | 41800 |
| 2022-07-19 | 9.02 | $9.16 | 34300 |
| 2022-07-18 | 9.38 | $8.71 | 62600 |
| 2022-07-15 | 9.86 | $9.00 | 79600 |
| 2022-07-14 | 10.30 | $8.85 | 28700 |
| 2022-07-13 | 10.57 | $8.97 | 33500 |
| 2022-07-12 | 10.90 | $8.79 | 24000 |
| 2022-07-11 | 11.05 | $8.92 | 27100 |
| 2022-07-08 | 11.59 | $9.20 | 82400 |
| 2022-07-07 | 12.03 | $9.39 | 67100 |
| 2022-07-06 | 12.40 | $9.13 | 113700 |
| 2022-07-05 | 12.76 | $8.99 | 69600 |
| 2022-07-01 | 12.94 | $8.61 | 107800 |
| 2022-06-30 | 12.89 | $8.51 | 54300 |
| 2022-06-29 | 12.57 | $8.12 | 54900 |
| 2022-06-28 | 12.68 | $8.05 | 34100 |
| 2022-06-27 | 13.03 | $8.43 | 49900 |
| 2022-06-24 | 13.50 | $8.70 | 540400 |
| 2022-06-23 | 13.82 | $9.13 | 98900 |
| 2022-06-22 | 13.63 | $8.92 | 106100 |
| 2022-06-21 | 13.43 | $8.97 | 119800 |
| 2022-06-17 | 13.31 | $8.77 | 268300 |
| 2022-06-16 | 13.22 | $8.47 | 80200 |
| 2022-06-15 | 13.68 | $8.59 | 137400 |
| 2022-06-14 | 13.95 | $8.61 | 73300 |
| 2022-06-13 | 14.21 | $8.61 | 106000 |
| 2022-06-10 | 14.49 | $8.97 | 147900 |
| 2022-06-09 | 14.27 | $9.27 | 97000 |
| 2022-06-08 | 13.64 | $9.30 | 195400 |
| 2022-06-07 | 13.08 | $9.00 | 229500 |
| 2022-06-06 | 12.50 | $9.00 | 164100 |
| 2022-06-03 | 11.98 | $9.08 | 158000 |
| 2022-06-02 | 11.69 | $9.04 | 81400 |
| 2022-06-01 | 11.34 | $8.85 | 173700 |
| 2022-05-31 | 10.98 | $9.30 | 82800 |
| 2022-05-27 | 10.18 | $9.43 | 98700 |
| 2022-05-26 | 9.34 | $9.01 | 62600 |
| 2022-05-25 | 9.01 | $8.51 | 81900 |
| 2022-05-24 | 9.10 | $8.34 | 139300 |
| 2022-05-23 | 9.26 | $8.30 | 128200 |
| 2022-05-20 | 9.52 | $8.25 | 68800 |
| 2022-05-19 | 9.87 | $8.01 | 73700 |
| 2022-05-18 | 10.37 | $7.95 | 79300 |
| 2022-05-17 | 10.89 | $8.00 | 108100 |
| 2022-05-16 | 11.35 | $7.89 | 54300 |
| 2022-05-13 | 11.91 | $7.55 | 92000 |
| 2022-05-12 | 12.10 | $6.71 | 101500 |
| 2022-05-11 | 11.66 | $7.05 | 120900 |
| 2022-05-10 | 11.59 | $8.21 | 93200 |
| 2022-05-09 | 12.06 | $8.22 | 99600 |
| 2022-05-06 | 12.36 | $8.49 | 75000 |
| 2022-05-05 | 12.83 | $8.60 | 78400 |
| 2022-05-04 | 13.28 | $9.50 | 71600 |
| 2022-05-03 | 13.48 | $9.52 | 83800 |
| 2022-05-02 | 13.27 | $9.44 | 63400 |
| 2022-04-29 | 13.46 | $9.20 | 53700 |
| 2022-04-28 | 13.41 | $9.31 | 58900 |
| 2022-04-27 | 13.40 | $9.31 | 87300 |
| 2022-04-26 | 13.24 | $9.39 | 119400 |
| 2022-04-25 | 13.11 | $9.33 | 88600 |
| 2022-04-22 | 12.98 | $8.52 | 124700 |
| 2022-04-21 | 13.41 | $8.80 | 124800 |
| 2022-04-20 | 13.81 | $8.50 | 92100 |
| 2022-04-19 | 14.52 | $8.02 | 193800 |
| 2022-04-18 | 14.85 | $7.80 | 124500 |
| 2022-04-14 | 15.24 | $8.00 | 171200 |
| 2022-04-13 | 15.63 | $7.75 | 209800 |
| 2022-04-12 | 15.84 | $7.77 | 70900 |
| 2022-04-11 | 16.37 | $8.26 | 64400 |
| 2022-04-08 | 17.20 | $8.72 | 67900 |
| 2022-04-07 | 17.66 | $8.89 | 53200 |
| 2022-04-06 | 18.01 | $8.71 | 70700 |
| 2022-04-05 | 18.43 | $9.10 | 44000 |
| 2022-04-04 | 18.51 | $9.40 | 67500 |
| 2022-04-01 | 18.65 | $8.97 | 61700 |
| 2022-03-31 | 19.05 | $8.97 | 127600 |
| 2022-03-30 | 19.25 | $9.22 | 94100 |
| 2022-03-29 | 19.26 | $9.35 | 91300 |
| 2022-03-28 | 19.36 | $9.00 | 190200 |
| 2022-03-25 | 19.46 | $9.66 | 128600 |
| 2022-03-24 | 19.04 | $9.53 | 126000 |
| 2022-03-23 | 18.75 | $9.25 | 271100 |
| 2022-03-22 | 18.28 | $8.73 | 90000 |
| 2022-03-21 | 18.71 | $8.65 | 94000 |
| 2022-03-18 | 19.17 | $8.80 | 135000 |
| 2022-03-17 | 19.66 | $8.64 | 42200 |
| 2022-03-16 | 20.33 | $8.24 | 69900 |
| 2022-03-15 | 21.36 | $7.66 | 95800 |
| 2022-03-14 | 22.07 | $7.56 | 103300 |
| 2022-03-11 | 22.83 | $7.64 | 112800 |
| 2022-03-10 | 23.91 | $8.14 | 96900 |
| 2022-03-09 | 24.54 | $7.90 | 142100 |
| 2022-03-08 | 25.14 | $7.11 | 86100 |
| 2022-03-07 | 25.01 | $6.98 | 223100 |
| 2022-03-04 | 24.66 | $7.66 | 74400 |
| 2022-03-03 | 24.91 | $7.70 | 67900 |
| 2022-03-02 | 25.29 | $8.16 | 103400 |
| 2022-03-01 | 25.70 | $7.83 | 75500 |
| 2022-02-28 | 26.24 | $8.24 | 80000 |
| 2022-02-25 | 26.94 | $8.56 | 114600 |
| 2022-02-24 | 27.60 | $8.11 | 128900 |
| 2022-02-23 | 27.91 | $7.10 | 243300 |
| 2022-02-22 | 27.42 | $6.41 | 199600 |
| 2022-02-18 | 26.91 | $7.48 | 138400 |
| 2022-02-17 | 27.20 | $8.06 | 62200 |
| 2022-02-16 | 27.90 | $8.22 | 51800 |
| 2022-02-15 | 28.74 | $7.96 | 33800 |
| 2022-02-14 | 29.14 | $7.56 | 66000 |
| 2022-02-11 | 29.41 | $7.34 | 1.3M |
| 2022-02-10 | 29.10 | $7.19 | 39500 |
| 2022-02-09 | 28.79 | $7.68 | 50100 |
| 2022-02-08 | 28.69 | $7.49 | 34300 |
| 2022-02-07 | 28.37 | $7.62 | 47900 |
| 2022-02-04 | 28.04 | $7.59 | 50400 |
| 2022-02-03 | 27.61 | $7.27 | 48400 |
| 2022-02-02 | 27.07 | $7.53 | 46200 |
| 2022-02-01 | 26.67 | $8.15 | 42700 |
| 2022-01-31 | 26.57 | $8.50 | 109300 |
| 2022-01-28 | 26.18 | $8.08 | 48700 |
| 2022-01-27 | 25.56 | $7.79 | 94000 |
| 2022-01-26 | 24.97 | $8.32 | 51600 |
| 2022-01-25 | 24.68 | $8.68 | 108500 |
| 2022-01-24 | 24.41 | $9.56 | 155400 |
| 2022-01-21 | 24.12 | $8.40 | 147300 |
| 2022-01-20 | 23.31 | $8.47 | 260500 |
| 2022-01-19 | 22.45 | $8.86 | 108200 |
| 2022-01-18 | 21.77 | $9.29 | 53400 |
| 2022-01-14 | 21.23 | $10.41 | 125700 |
| 2022-01-13 | 20.76 | $9.56 | 137700 |
| 2022-01-12 | 20.09 | $10.32 | 42200 |
| 2022-01-11 | 20.00 | $10.50 | 294300 |
| 2022-01-10 | 19.91 | $10.54 | 114600 |
| 2022-01-07 | 19.66 | $10.73 | 147300 |
| 2022-01-06 | 19.64 | $11.41 | 82700 |
| 2022-01-05 | 20.02 | $11.58 | 57400 |
| 2022-01-04 | 20.65 | $13.30 | 101600 |
| 2022-01-03 | 20.73 | $13.89 | 107100 |
| 2021-12-31 | 20.72 | $13.85 | 95400 |
| 2021-12-30 | 20.36 | $13.88 | 52200 |
| 2021-12-29 | 20.18 | $13.24 | 44200 |
| 2021-12-28 | 20.24 | $13.64 | 111700 |
| 2021-12-27 | 20.05 | $13.76 | 79900 |
| 2021-12-23 | 19.69 | $13.75 | 215300 |
| 2021-12-22 | 19.32 | $13.72 | 209800 |
| 2021-12-21 | 18.96 | $13.95 | 557500 |
| 2021-12-20 | 18.58 | $13.77 | 258800 |
| 2021-12-17 | 18.41 | $13.62 | 363300 |
| 2021-12-16 | 18.24 | $12.50 | 132200 |
| 2021-12-15 | 18.51 | $12.53 | 75100 |
| 2021-12-14 | 19.46 | $11.87 | 66600 |
| 2021-12-13 | 20.46 | $12.99 | 90800 |
| 2021-12-10 | 21.10 | $12.78 | 84100 |
| 2021-12-09 | 21.20 | $13.05 | 24800 |
| 2021-12-08 | 21.31 | $13.39 | 81200 |
| 2021-12-07 | 21.42 | $13.23 | 108900 |
| 2021-12-06 | 21.85 | $12.07 | 54800 |
| 2021-12-03 | 22.72 | $11.43 | 77700 |
| 2021-12-02 | 23.42 | $11.75 | 38900 |
| 2021-12-01 | 24.04 | $10.90 | 74400 |
| 2021-11-30 | 24.57 | $10.83 | 55200 |
| 2021-11-29 | 24.54 | $10.41 | 71600 |
| 2021-11-26 | 24.54 | $11.43 | 24000 |
| 2021-11-24 | 25.15 | $12.00 | 52600 |
| 2021-11-23 | 26.13 | $11.79 | 139800 |
| 2021-11-22 | 27.16 | $12.25 | 42900 |
| 2021-11-19 | 28.21 | $13.57 | 119100 |
| 2021-11-18 | 28.80 | $13.29 | 70200 |
| 2021-11-17 | 29.59 | $12.95 | 155800 |
| 2021-11-16 | 29.89 | $13.75 | 193600 |
| 2021-11-15 | 29.74 | $13.24 | 49300 |
| 2021-11-12 | 29.96 | $13.00 | 56000 |
| 2021-11-11 | 30.25 | $13.00 | 81900 |
| 2021-11-10 | 30.71 | $13.56 | 80500 |
| 2021-11-09 | 30.66 | $12.94 | 31200 |
| 2021-11-08 | 30.91 | $12.88 | 23800 |
| 2021-11-05 | 30.54 | $12.88 | 49200 |
| 2021-11-04 | 30.15 | $12.80 | 105300 |
| 2021-11-03 | 29.73 | $12.95 | 61400 |
| 2021-11-02 | 29.27 | $13.22 | 41500 |
| 2021-11-01 | 28.53 | $13.02 | 50400 |
| 2021-10-29 | 27.82 | $12.65 | 68600 |
| 2021-10-28 | 27.21 | $12.52 | 82000 |
| 2021-10-27 | 26.71 | $11.65 | 57300 |
| 2021-10-26 | 26.67 | $10.78 | 31600 |
| 2021-10-25 | 27.32 | $10.94 | 43800 |
| 2021-10-22 | 28.12 | $10.55 | 37200 |
| 2021-10-21 | 29.29 | $10.64 | 28900 |
| 2021-10-20 | 30.34 | $10.68 | 30900 |
| 2021-10-19 | 31.40 | $10.62 | 61900 |
| 2021-10-18 | 32.50 | $10.99 | 32900 |
| 2021-10-15 | 33.17 | $11.38 | 31600 |
| 2021-10-14 | 33.50 | $11.49 | 63700 |
| 2021-10-13 | 33.84 | $11.84 | 32400 |
| 2021-10-12 | 33.90 | $11.46 | 56900 |
| 2021-10-11 | 34.11 | $11.54 | 46600 |
| 2021-10-08 | 33.70 | $11.89 | 40400 |
| 2021-10-07 | 32.91 | $12.23 | 52500 |
| 2021-10-06 | 32.09 | $11.98 | 40600 |
| 2021-10-05 | 31.38 | $12.13 | 100500 |
| 2021-10-04 | 30.63 | $11.85 | 103900 |
| 2021-10-01 | 30.05 | $11.64 | 112700 |
| 2021-09-30 | 29.60 | $10.67 | 190100 |
| 2021-09-29 | 29.36 | $10.83 | 120500 |
| 2021-09-28 | 28.91 | $11.31 | 162200 |
| 2021-09-27 | 28.43 | $11.00 | 285500 |
| 2021-09-24 | 28.00 | $10.36 | 247300 |
| 2021-09-23 | 27.94 | $10.66 | 261500 |
| 2021-09-22 | 27.87 | $10.66 | 571800 |
| 2021-09-21 | 26.86 | $9.80 | 146200 |
| 2021-09-20 | 27.16 | $9.59 | 39000 |
| 2021-09-17 | 27.62 | $10.00 | 147700 |
| 2021-09-16 | 28.09 | $9.95 | 130500 |
| 2021-09-15 | 28.08 | $9.81 | 144500 |
| 2021-09-14 | 28.12 | $9.00 | 20600 |
| 2021-09-13 | 28.80 | $9.32 | 17800 |
| 2021-09-10 | 29.43 | $9.03 | 58100 |
| 2021-09-09 | 30.28 | $9.15 | 53000 |
| 2021-09-08 | 31.10 | $9.54 | 254600 |
| 2021-09-07 | 31.32 | $9.36 | 32800 |
| 2021-09-03 | 31.55 | $9.49 | 23200 |
| 2021-09-02 | 31.77 | $9.50 | 72400 |
| 2021-09-01 | 31.80 | $9.63 | 39300 |
| 2021-08-31 | 31.74 | $9.51 | 200900 |
| 2021-08-30 | 31.88 | $9.27 | 106100 |
| 2021-08-27 | 32.04 | $9.50 | 67500 |
| 2021-08-26 | 32.09 | $9.26 | 24400 |
| 2021-08-25 | 32.13 | $9.48 | 29500 |
| 2021-08-24 | 32.18 | $9.20 | 47800 |
| 2021-08-23 | 32.37 | $9.31 | 46300 |
| 2021-08-20 | 32.28 | $9.05 | 49300 |
| 2021-08-19 | 32.36 | $8.75 | 21400 |
| 2021-08-18 | 32.73 | $8.68 | 22100 |
| 2021-08-17 | 33.12 | $8.60 | 27300 |
| 2021-08-16 | 33.54 | $8.81 | 28200 |
| 2021-08-13 | 33.79 | $9.25 | 23000 |
| 2021-08-12 | 33.65 | $9.25 | 26400 |
| 2021-08-11 | 33.52 | $9.06 | 47000 |
| 2021-08-10 | 33.52 | $9.19 | 16000 |
| 2021-08-09 | 33.30 | $8.95 | 21800 |
| 2021-08-06 | 33.12 | $8.86 | 44100 |
| 2021-08-05 | 33.01 | $8.50 | 22000 |
| 2021-08-04 | 33.05 | $8.19 | 29600 |
| 2021-08-03 | 33.03 | $8.40 | 67700 |
| 2021-08-02 | 33.02 | $8.41 | 47500 |
| 2021-07-30 | 32.87 | $8.84 | 95300 |
| 2021-07-29 | 32.54 | $9.72 | 88900 |
| 2021-07-28 | 31.51 | $9.29 | 37200 |
| 2021-07-27 | 30.58 | $9.05 | 154900 |
| 2021-07-26 | 29.59 | $8.44 | 28800 |
| 2021-07-23 | 28.79 | $8.58 | 30500 |
| 2021-07-22 | 27.81 | $8.58 | 71800 |
| 2021-07-21 | 26.74 | $9.16 | 65500 |
| 2021-07-20 | 25.31 | $8.96 | 85700 |
| 2021-07-19 | 23.86 | $8.47 | 59200 |
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